1580781600000|2020-02-04 02:00:00|486.8|485.3|487.3|485.8|487.3|485.8|486.3|485|0
1580781900000|2020-02-04 02:05:00|487|485.5|487.5|486.3|487.8|486.3|487|485.5|1
1580782200000|2020-02-04 02:10:00|487.8|486|487|485.8|487.8|486|487|485.8|0
1580782500000|2020-02-04 02:15:00|487.3|486|487.3|486|487.5|486|487|485.5|4
1580782800000|2020-02-04 02:20:00|487.5|485.8|486.8|485.5|487.5|486|486.8|485.5|0
1580783100000|2020-02-04 02:25:00|487|485.8|488|486.8|488|486.8|487|485.8|4
1580783400000|2020-02-04 02:30:00|488.3|487|488|486.8|488.5|487|487.8|486.3|0
1580783700000|2020-02-04 02:35:00|487.8|486.5|488|486.5|488.3|486.8|487.8|486.3|0
1580784000000|2020-02-04 02:40:00|487.8|486.3|488|486.8|488.3|486.8|487.8|486.3|17
1580784300000|2020-02-04 02:45:00|488.3|486.5|487.8|486.5|488.3|486.8|487.8|486.3|0
1580784600000|2020-02-04 02:50:00|488|486.3|488|486.8|488|486.8|487.8|486.3|0
1580784900000|2020-02-04 02:55:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|0
1580785200000|2020-02-04 03:00:00|487.5|486.3|487.8|486.5|488|486.8|487.5|486.3|3
1580785500000|2020-02-04 03:05:00|487.5|486.3|487.8|486.5|487.8|486.5|487.5|486|0
1580785800000|2020-02-04 03:10:00|487.5|486.3|487.8|486.5|487.8|486.5|487.5|486|1
1580786100000|2020-02-04 03:15:00|487.5|486.3|487.8|486.5|488|486.8|487.3|486|0
1580786400000|2020-02-04 03:20:00|488|486.8|487.8|486.5|488.3|487|487.8|486.5|0
1580786700000|2020-02-04 03:25:00|488|486.8|488|486.5|488|486.8|487.8|486.5|0
1580787000000|2020-02-04 03:30:00|487.8|486.8|488|486.8|488|486.8|487.8|486.5|50
1580787300000|2020-02-04 03:35:00|488.3|486.5|488|486.8|488.3|487|488|486.5|1
1580787600000|2020-02-04 03:40:00|488.3|487|488.3|487|488.3|487|488|486.8|1
1580787900000|2020-02-04 03:45:00|488|486.8|488.3|486.8|488.3|487|488|486.8|0
1580788200000|2020-02-04 03:50:00|488|486.5|488.3|486.8|488.3|487|487.8|486.5|30
1580788500000|2020-02-04 03:55:00|488|487|488|486.8|488.3|487|488|486.8|0
1580788800000|2020-02-04 04:00:00|488.3|487|488|486.8|488.3|487|488|486.8|2
1580789100000|2020-02-04 04:05:00|488.3|486.5|487.8|486.5|488.3|486.5|487.8|486.5|0
1580789400000|2020-02-04 04:10:00|487.5|486.3|487.5|486.3|487.8|486.5|487.5|486.3|4
1580789700000|2020-02-04 04:15:00|487.3|486|487.3|486|487.3|486.3|487.3|486|0
1580790000000|2020-02-04 04:20:00|487.5|486.3|487.5|486|487.5|486.3|487.3|486|0
1580790300000|2020-02-04 04:25:00|487.3|486.3|487.3|486|487.3|486.3|487.3|486|2
1580790600000|2020-02-04 04:30:00|487.5|486.3|487.5|486.3|487.5|486.3|487.5|486.3|0
1580790900000|2020-02-04 04:35:00|487.8|486.5|487.8|486.3|487.8|486.5|487.5|486.3|1
1580791200000|2020-02-04 04:40:00|487.5||487.5||487.8||487.5||1
1580791500000|2020-02-04 04:45:00|487.8|486.5|487.8|486.5|487.8|486.5|487.5|486.3|0
1580791800000|2020-02-04 04:50:00|488|486.3|488|486.5|488.3|486.8|488|486.3|8
1580792100000|2020-02-04 04:55:00|487.8|486.8|488.3|487|488.3|487|487.8|486.5|2
1580792400000|2020-02-04 05:00:00|488.5|487.3|488|486.5|488.5|487.3|487.8|486.5|1
1580792700000|2020-02-04 05:05:00|487.8|486.8|487.8|486.3|487.8|486.8|487.5|486.3|16
1580793000000|2020-02-04 05:10:00|487.5|486|487.8|486.5|487.8|486.5|487.5|486|0
1580793300000|2020-02-04 05:15:00|488|486.8|488|486.8|488|486.8|488|486.5|0
1580793600000|2020-02-04 05:20:00|487.8|486.5|488|486.5|488|486.8|487.8|486.5|0
1580793900000|2020-02-04 05:25:00|487.8||487.8||487.8||487.8||0
1580794200000|2020-02-04 05:30:00|488|486.8|489|487.8|489|487.8|488|486.8|26
1580794500000|2020-02-04 05:35:00|489.3|488|489.3|488|489.3|488|489|487.5|2
1580794800000|2020-02-04 05:40:00|489|487.8|489.3|488|489.3|488|489|487.8|3
1580795100000|2020-02-04 05:45:00|489.5|487.8|489.5|488|489.5|488.3|489.3|487.8|6
1580795400000|2020-02-04 05:50:00|489.3|488.3|489.5|488.3|489.8|488.5|489.3|488|4
1580795700000|2020-02-04 05:55:00|489.3|488|489.5|488|489.5|488.3|489.3|488|0
1580796000000|2020-02-04 06:00:00|489.3|488.3|489.8|488.3|489.8|488.5|489.3|488|18
1580796300000|2020-02-04 06:05:00|489.5|488.5|490|488.8|490|488.8|489.5|488.3|6
1580796600000|2020-02-04 06:10:00|489.8|488.5|490|488.8|490|488.8|489.8|488.5|7
1580796900000|2020-02-04 06:15:00|490.3||490||490.3||490||4
1580797200000|2020-02-04 06:20:00|490.3|489|490.3|488.8|490.3|489|490|488.8|32
1580797500000|2020-02-04 06:25:00|490|489|489.8|488.5|490.3|489|489.8|488.5|10
1580797800000|2020-02-04 06:30:00|489.5|488.3|489.8|488.5|489.8|488.5|489.5|488.3|1
1580798100000|2020-02-04 06:35:00|489.5|488.3|489.8|488.5|489.8|488.5|489.5|488.3|0
1580798400000|2020-02-04 06:40:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|1
1580798700000|2020-02-04 06:45:00|489.5|488.3|490|488.5|490|488.8|489.5|488|4
1580799000000|2020-02-04 06:50:00|490.3|488.8|490|488.8|490.3|488.8|489.8|488.3|2
1580799300000|2020-02-04 06:55:00|490.3|489|489.8|488.5|490.3|489|489.8|488.5|12
1580799600000|2020-02-04 07:00:00|489.5|488.3|489.8|488.5|489.8|488.5|489|487.8|9
1580799900000|2020-02-04 07:05:00|489.5|488.3|488.8|487.5|489.8|488.3|488.8|487.5|10
1580800200000|2020-02-04 07:10:00|489|487.8|488.8|487.5|489|487.8|488.5|487.3|31
1580800500000|2020-02-04 07:15:00|488.5|487.3|488.5|487.3|488.8|487.3|488.3|487|16
1580800800000|2020-02-04 07:20:00|488.3|487|488.8|487.5|489.3|488|488.3|487|39
1580801100000|2020-02-04 07:25:00|489|487.8|489|487.8|489.3|488|488.5|487.3|56
1580801400000|2020-02-04 07:30:00|488.8|487.5|489.5|488.3|489.5|488.3|488.5|487.3|2165
1580801700000|2020-02-04 07:35:00|489.3|488|488.8|487.3|489.5|488.3|488.5|487.3|152
1580802000000|2020-02-04 07:40:00|488.5|487|488.5|487.3|488.8|487.3|488.3|486.8|44
1580802300000|2020-02-04 07:45:00|488.3|487|487.8|486.5|488.5|487.3|487.8|486.5|551
1580802600000|2020-02-04 07:50:00|488|486.8|487.5|486.3|488|486.8|487.5|486|102
1580802900000|2020-02-04 07:55:00|487.8|486.5|487.5|486.3|488|486.5|487.5|486|60
1580803200000|2020-02-04 08:00:00|487.8|486|486.8|485.5|487.8|486|486.5|485|458
1580803500000|2020-02-04 08:05:00|487|485.8|487.3|486|487.3|486|486.3|485|67
1580803800000|2020-02-04 08:10:00|487.5|486.3|487|485.8|487.5|486.3|486.5|485.3|33
1580804100000|2020-02-04 08:15:00|487.3|486|487.5|486.3|487.5|486.3|487|485.8|32
1580804400000|2020-02-04 08:20:00|487.8|486.5|488.5|487|489|487.5|487.5|486.3|277
1580804700000|2020-02-04 08:25:00|488.3|487.3|489.3|488|489.3|488|488.3|487|366
1580805000000|2020-02-04 08:30:00|489|487.8|487|485.8|489.3|488|486.8|485.5|1130
1580805300000|2020-02-04 08:35:00|486.8|485.5|487.3|486|487.3|486|486.3|485|175
1580805600000|2020-02-04 08:40:00|487|485.8|487.3|486|487.5|486.3|487|485.8|27
1580805900000|2020-02-04 08:45:00|487|485.8|487.5|486.3|487.5|486.3|487|485.8|61
1580806200000|2020-02-04 08:50:00|487.3|486|488.5|487|488.8|487.5|487.3|486|85
1580806500000|2020-02-04 08:55:00|488.3|487.3|489|487.8|489.3|488|488|486.8|114
1580806800000|2020-02-04 09:00:00|488.8|487.5|490|488.8|490.8|489.5|488.8|487.5|319
1580807100000|2020-02-04 09:05:00|490.3|489|490|488.8|491|489.8|490|488.5|205
1580807400000|2020-02-04 09:10:00|489.8|488.5|490|488.5|491.3|490|489.8|488.5|76
1580807700000|2020-02-04 09:15:00|489.8|488.8|490.3|489|490.5|489.3|489.8|488.5|197
1580808000000|2020-02-04 09:20:00|490|488.8|489|487.5|490.3|489|488.8|487.5|33
1580808300000|2020-02-04 09:25:00|488.8|487.3|489.8|488.5|490|488.5|488.5|487.3|94
1580808600000|2020-02-04 09:30:00|489.5|488.3|489.3|488|490.8|489.5|489.3|487.8|31
1580808900000|2020-02-04 09:35:00|489|487.8|489.3|487.8|489.5|488.3|489|487.8|60
1580809200000|2020-02-04 09:40:00|489|488|488.5|487.3|489.3|488|488.3|487|33
1580809500000|2020-02-04 09:45:00|488.3|487|489.5|488|489.5|488.3|488.3|487|93
1580809800000|2020-02-04 09:50:00|489.3|488.3|490.3|489|490.3|489|489.3|488|105
1580810100000|2020-02-04 09:55:00|490|488.8|488.8|487.5|490.3|489|488.3|487|148
1580810400000|2020-02-04 10:00:00|488.5|487.3|489|487.8|489.3|488|487.8|486.5|121
1580810700000|2020-02-04 10:05:00|489.3|488|488.8|487.5|489.3|488|488.5|487.3|69
1580811000000|2020-02-04 10:10:00|488.5|487.3|488.8|487.3|489|487.8|488|486.8|125
1580811300000|2020-02-04 10:15:00|488.5|487|487.8|486.5|489|487.8|487.5|486.3|70
1580811600000|2020-02-04 10:20:00|488|486.3|488.5|487|488.8|487.5|487.5|486.3|80
1580811900000|2020-02-04 10:25:00|488.3|487.3|488.5|487.3|488.5|487.3|488|486.8|19
1580812200000|2020-02-04 10:30:00|488.3|487|489.8|488.5|489.8|488.5|488.3|487|294
1580812500000|2020-02-04 10:35:00|489.5|488.3|490|488.5|490|488.8|489|487.8|558
1580812800000|2020-02-04 10:40:00|489.8|488.3|490|488.8|490.3|488.8|489.5|488.3|116
1580813100000|2020-02-04 10:45:00|489.8|488.5|489|487.8|490.3|489|489|487.8|92
1580813400000|2020-02-04 10:50:00|489.3|488|489.5|488|489.5|488.3|488.8|487.5|126
1580813700000|2020-02-04 10:55:00|489.3|488.3|489.5|488.3|489.5|488.3|489|487.8|49
1580814000000|2020-02-04 11:00:00|489.3|488|489.3|488|489.8|488.5|489|487.8|51
1580814300000|2020-02-04 11:05:00|489|487.8|489.8|488.5|490|488.8|488.8|487.5|1095
1580814600000|2020-02-04 11:10:00|489.5|488.3|491.3|490|491.5|490.3|489.5|488.3|185
1580814900000|2020-02-04 11:15:00|491|489.8|490.8|489.5|491.3|490|490.5|489.3|265
1580815200000|2020-02-04 11:20:00|491|489.8|491.3|490|491.5|490.3|491|489.5|173
1580815500000|2020-02-04 11:25:00|491.5|490.3|491.8|490.5|491.8|490.5|491.3|490|70
1580815800000|2020-02-04 11:30:00|491.5|490.3|491.3|490|492|490.8|491.3|490|103
1580816100000|2020-02-04 11:35:00|491|489.8|490.3|489|491.3|489.8|490|488.8|59
1580816400000|2020-02-04 11:40:00|490|488.8|492|490.5|492|490.8|488.5|487.3|509
1580816700000|2020-02-04 11:45:00|491.8|490.3|491.3|490|492|490.5|491|489.5|97
1580817000000|2020-02-04 11:50:00|491|489.8|490.3|489|491.3|490|490|488.5|233
1580817300000|2020-02-04 11:55:00|490.5|489.3|490.3|489|490.8|489.5|490|488.8|60
1580817600000|2020-02-04 12:00:00|490.5|489.3|490|488.8|490.5|489.3|490|488.8|25
1580817900000|2020-02-04 12:05:00|489.8|488.5|489.5|488|489.8|488.5|489.5|488|20
1580818200000|2020-02-04 12:10:00|489.3|488.3|489.3|488|489.5|488.3|489|487.8|86
1580818500000|2020-02-04 12:15:00|489.5|488.3|490.5|489.3|490.5|489.3|489.3|488|259
1580818800000|2020-02-04 12:20:00|490.3|489|490.8|489.5|490.8|489.5|490|488.8|123
1580819100000|2020-02-04 12:25:00|490.5|489.3|492|490.8|492|490.8|490.3|489|70
1580819400000|2020-02-04 12:30:00|492.3|491|491.8|490.3|492.8|491.5|491.5|490.3|86
1580819700000|2020-02-04 12:35:00|491.5|490.5|492.3|490.8|492.3|491|491.5|490.3|49
1580820000000|2020-02-04 12:40:00|492.5|491|492.5|491.3|493|491.8|492.3|491|48
1580820300000|2020-02-04 12:45:00|492.3|491|492|490.8|492.3|491|491.5|490.3|254
1580820600000|2020-02-04 12:50:00|491.8|490.5|491.5|490.3|491.8|490.5|491.3|490|160
1580820900000|2020-02-04 12:55:00|491.3|490|491.3|490|491.5|490.3|491|489.8|77
1580821200000|2020-02-04 13:00:00|491.5|489.8|490.8|489.3|491.8|490.5|490.3|489|164
1580821500000|2020-02-04 13:05:00|490.5|489.5|491.5|490|491.5|490|490.5|489.3|155
1580821800000|2020-02-04 13:10:00|491.3|490.3|493|491.5|493|491.8|491|489.8|276
1580822100000|2020-02-04 13:15:00|492.8|491.8|492.5|491.3|493|491.8|492|490.8|167
1580822400000|2020-02-04 13:20:00|492.8|491.5|493.5|492.3|493.5|492.3|492.5|491.3|161
1580822700000|2020-02-04 13:25:00|493.3|492|495.8|494.3|496|494.8|493.3|492|753
1580823000000|2020-02-04 13:30:00|495.5|494.5|494.8|493.5|495.8|494.5|494|492.8|1443
1580823300000|2020-02-04 13:35:00|495|493.8|495|493.8|495|493.8|494|492.5|366
1580823600000|2020-02-04 13:40:00|494.8|493.5|493.8|492.5|495|493.8|493.8|492.3|272
1580823900000|2020-02-04 13:45:00|494|492.3|494|492.5|494|492.8|493.3|492|81
1580824200000|2020-02-04 13:50:00|494.3|492.8|495.3|493.8|495.5|494.3|494.3|492.5|193
1580824500000|2020-02-04 13:55:00|495|494|495.3|493.8|495.5|494|494.5|493|51
1580824800000|2020-02-04 14:00:00|495|494|493.5|492.3|495|494|492.5|491.3|218
1580825100000|2020-02-04 14:05:00|493.3|492|493.8|492.5|494.5|493.3|492.8|491.5|118
1580825400000|2020-02-04 14:10:00|493.5|492.3|493.8|492.5|494|492.8|493|491.8|336
1580825700000|2020-02-04 14:15:00|493.5|492.3|494|492.5|494|492.5|492.5|491.3|86
1580826000000|2020-02-04 14:20:00|494.3|492.8|494.5|493.3|494.8|493.5|493.8|492.5|58
1580826300000|2020-02-04 14:25:00|494.3|493|494.8|493.5|494.8|493.5|493.8|492.5|394
1580826600000|2020-02-04 14:30:00|494.5|493.3|493|491.8|494.8|493.5|493|491.8|213
1580826900000|2020-02-04 14:35:00|493.3|491.5|492.5|491.3|494.3|493|492.3|491|467
1580827200000|2020-02-04 14:40:00|492.8|491.5|493.5|492|493.5|492.3|492.3|491|103
1580827500000|2020-02-04 14:45:00|493.8|492.3|494.5|493.3|494.8|493.5|493.8|492|136
1580827800000|2020-02-04 14:50:00|494.8|493.5|493.8|492.5|494.8|493.5|493|491.8|614
1580828100000|2020-02-04 14:55:00|493.5|492.3|493.8|492.5|495.3|493.8|493.5|492.3|236
1580828400000|2020-02-04 15:00:00|493.5|492.3|493|491.8|493.5|492.3|491.5|490.3|371
1580828700000|2020-02-04 15:05:00|492.8|491.5|492|490.5|492.8|491.5|491.3|490|288
1580829000000|2020-02-04 15:10:00|491.8|490.8|491.3|489.8|492|490.8|490.8|489.5|147
1580829300000|2020-02-04 15:15:00|491|489.5|491.8|490.5|492.3|491|490.8|489.5|136
1580829600000|2020-02-04 15:20:00|491.5|490.3|492.3|491|492.8|491.3|491.3|489.8|231
1580829900000|2020-02-04 15:25:00|492.5|491.3|493.3|492|493.3|492|492.3|491|92
1580830200000|2020-02-04 15:30:00|493.5|492.3|493|491.5|493.8|492.3|492.5|491.3|100
1580830500000|2020-02-04 15:35:00|492.8|491.8|493.5|492.3|493.8|492.5|492.8|491.3|127
1580830800000|2020-02-04 15:40:00|493.3|492|492.3|491|493.8|492.5|492|490.8|202
1580831100000|2020-02-04 15:45:00|492.5|490.8|491|489.8|492.5|491|490.8|489.5|200
1580831400000|2020-02-04 15:50:00|490.8|489.5|493|491.5|493|491.8|490.8|489.5|123
1580831700000|2020-02-04 15:55:00|492.8|491.8|492.8|491.5|493.5|492|492|490.8|176
1580832000000|2020-02-04 16:00:00|492.5|491.3|493.3|492|495|493.8|492.5|491.3|665
1580832300000|2020-02-04 16:05:00|493.5|492.3|492|490.8|494|492.8|491.5|490.3|908
1580832600000|2020-02-04 16:10:00|492.3|491|493.8|492.3|494.3|493|491.5|490.3|697
1580832900000|2020-02-04 16:15:00|493.5|492.5|494.5|493.3|494.8|493.3|492.8|491.5|762
1580833200000|2020-02-04 16:20:00|494.8|493.5|493.5|492.3|495.3|494|493.5|492.3|8654
1580833500000|2020-02-04 16:25:00|493.8|492.5|492.5|491.3|494.3|493|492.3|490.8|1585
1580833800000|2020-02-04 16:30:00|492.8|491.5|493.3|491.8|494.8|493.5|492.8|491.3|576
1580834100000|2020-02-04 16:35:00|493|491.5|494.3|493|494.5|493|492.3|491|94
1580834400000|2020-02-04 16:40:00|494|492.8|494.8|493.5|495.3|494|494|492.8|129
1580834700000|2020-02-04 16:45:00|495|493.3|494.3|493|495|493.8|494|492.8|149
1580835000000|2020-02-04 16:50:00|494.5|493.3|494|492.8|494.8|493.5|493.5|492.3|200
1580835300000|2020-02-04 16:55:00|493.8|492.5|493.5|492.3|494|492.8|493.3|492|49
1580835600000|2020-02-04 17:00:00|493.3|492|492.8|491.5|494|492.8|492.8|491.3|68
1580835900000|2020-02-04 17:05:00|492.5|491.3|493.8|492.5|493.8|492.5|492.5|491.3|425
1580836200000|2020-02-04 17:10:00|493.5|492.3|493.3|492|494|492.8|493.3|492|40
1580836500000|2020-02-04 17:15:00|493.5|492.3|494|492.8|494.3|492.8|492.8|491.5|100
1580836800000|2020-02-04 17:20:00|494.3|493|494.3|493|494.3|493|493.8|492.3|84
1580837100000|2020-02-04 17:25:00|494|492.8|495.8|494.5|495.8|494.5|494|492.8|212
1580837400000|2020-02-04 17:30:00|495.5|494.3|495.3|494|496.3|495|495.3|494|48
1580837700000|2020-02-04 17:35:00|495.5|494.3|495.5|494.3|495.8|494.5|494.5|493.3|49
1580838000000|2020-02-04 17:40:00|495.3|494|494.5|493.3|495.3|494|494.3|493|50
1580838300000|2020-02-04 17:45:00|494.8|493.5|494|492.8|494.8|493.5|493.8|492.5|74
1580838600000|2020-02-04 17:50:00|493.8|492.5|493.3|492|493.8|492.8|493|491.5|211
1580838900000|2020-02-04 17:55:00|493.5|492.3|494|492.8|494.3|493|493.3|492|45
1580839200000|2020-02-04 18:00:00|494.3|492.5|493.3|492|494.3|493|492.8|491.5|125
1580839500000|2020-02-04 18:05:00|493|491.8|493.5|492.3|493.5|492.3|492.8|491.5|23
1580839800000|2020-02-04 18:10:00|493.3|492|493.3|492|493.8|492.5|493|491.5|41
1580840100000|2020-02-04 18:15:00|493|491.8|492.8|491.5|493.3|492|492.8|491.5|181
1580840400000|2020-02-04 18:20:00|492.5|491.3|492.8|491.5|493|491.5|492.3|491|42
1580840700000|2020-02-04 18:25:00|492.5|491.3|493|491.5|493.3|492|492.5|491.3|37
1580841000000|2020-02-04 18:30:00|492.8|491.3|492.8|491.5|493|491.8|492.5|491|32
1580841300000|2020-02-04 18:35:00|492.5|491.3|491.8|490.5|492.5|491.3|491.3|490|98
1580841600000|2020-02-04 18:40:00|491.5|490.3|492.3|491|492.3|491|491.3|490|235
1580841900000|2020-02-04 18:45:00|492|490.8|492.8|491.5|493|491.8|492|490.8|31
1580842200000|2020-02-04 18:50:00|492.5|491.3|492.8|491.5|492.8|491.5|492.3|491|43
1580842500000|2020-02-04 18:55:00|493|491.8|492.5|491.3|493.5|492|492.5|491|113
1580842800000|2020-02-04 19:00:00|492.8|491|491.8|490.5|492.8|491.3|491.5|490.3|35
1580843100000|2020-02-04 19:05:00|492|490.8|491.3|490|492.3|491|491|489.8|69
1580843400000|2020-02-04 19:10:00|491|489.8|490|488.8|491.3|490|489.5|488.3|409
1580843700000|2020-02-04 19:15:00|489.8|488.5|488|486.5|490|488.8|487.8|486.5|205
1580844000000|2020-02-04 19:20:00|487.8|486.8|487|485.8|488|486.8|486.8|485.5|1291
1580844300000|2020-02-04 19:25:00|486.8|485.5|485.8|484.5|487.3|486|485.5|484.3|145
1580844600000|2020-02-04 19:30:00|486|484.8|487.3|485.8|487.3|486|485.8|484.5|710
1580844900000|2020-02-04 19:35:00|487|486|487.5|486.3|488.3|487|487|485.8|21
1580845200000|2020-02-04 19:40:00|487.3|486|488|486.5|488|486.8|487.3|486|7
1580845500000|2020-02-04 19:45:00|488.3|486.8|488|486.8|488.3|486.8|488|486.5|15
1580845800000|2020-02-04 19:50:00|488.3|486.5|488|486.8|488.3|486.8|488|486.5|8
1580846100000|2020-02-04 19:55:00|488.3|487|488.8|487.5|488.8|487.5|488.3|486.8|1
1580846400000|2020-02-04 20:00:00|489|487.8|489.3|488|489.5|488.3|488.8|487.5|30
1580846700000|2020-02-04 20:05:00|489.5|487.8|489.8|488.5|489.8|488.5|489|487.8|24
1580847000000|2020-02-04 20:10:00|490|488.3|490.5|489|490.5|489.3|489.5|488.3|12
1580847300000|2020-02-04 20:15:00|490.8|489.3|490.5|489.3|490.8|489.3|490.3|489|3
1580847600000|2020-02-04 20:20:00|490.8|489.5|490.3|488.8|491.5|490|490|488.8|15
1580847900000|2020-02-04 20:25:00|490|489|490.5|489.3|490.5|489.3|490|488.8|2
1580848200000|2020-02-04 20:30:00|490.3|489|489.8|488.5|490.3|489|489.8|488.5|10
1580848500000|2020-02-04 20:35:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|14
1580848800000|2020-02-04 20:40:00|489.5|488.3|489.5|488.3|489.8|488.3|489.5|488.3|0
1580849100000|2020-02-04 20:45:00|489.8|488|489.5|488.3|489.8|488.3|489.3|488|1
1580849400000|2020-02-04 20:50:00|489.3|488|489.3|488|489.5|488|489.3|487.8|1
1580849700000|2020-02-04 20:55:00|489|487.8|488.8|487.5|489|488|488.8|487.5|4
1580850000000|2020-02-04 21:00:00|489|487.3|488.5|487.3|489|487.5|488.3|487|9
1580850300000|2020-02-04 21:05:00|488.3|487|488.5|487|488.8|487.5|488.3|487|8
1580850600000|2020-02-04 21:10:00|488.3|487.3|488.3|486.8|488.5|487.3|488|486.5|0
1580850900000|2020-02-04 21:15:00|488.5|487|488.5|487|488.5|487.3|488.3|486.8|0
1580851200000|2020-02-04 21:20:00|488.3|487.3|488.8|487.5|488.8|487.5|488.3|487|5
1580851500000|2020-02-04 21:25:00|488.5|487.3|488.8|487.3|488.8|487.5|488.5|487.3|6
1580851800000|2020-02-04 21:30:00|488.5|487.5|487.8|486.3|488.5|487.5|487.8|486.3|1
1580852100000|2020-02-04 21:35:00|488|486|487.3|485.8|488|486.8|487.3|485.8|3
1580852400000|2020-02-04 21:40:00|487.5|486|487.3|485.8|487.5|486|487|485.8|0
1580852700000|2020-02-04 21:45:00|487|486|487|485.5|487.3|486|486.8|485.3|16
1580853000000|2020-02-04 21:50:00|486.8|485.3|487.3|485.5|487.3|485.8|486.3|484.8|14
1580853300000|2020-02-04 21:55:00|487.5|485.8|487.8|486|487.8|486.3|487.3|485.5|3
1580853600000|2020-02-04 22:00:00|488.3|486.3|488.3|486.5|488.3|486.8|488|486.3|0
1580854500000|2020-02-04 22:15:00|488||488||488.5||488||0
1580854800000|2020-02-04 22:20:00|488.3||488||488.5||488||0
1580855100000|2020-02-04 22:25:00|488.3|486.8|488.3|486.3|488.3|486.8|488|486.3|0
1580856000000|2020-02-04 22:40:00|487.8||487.8||488.3||487.8||0
1580856300000|2020-02-04 22:45:00|488||488||488||488||0
1580856600000|2020-02-04 22:50:00|488.3||488.3||488.3||488.3||0
1580868000000|2020-02-05 02:00:00|493|491.3|492|490.5|493|491.5|492|490.5|0
1580868300000|2020-02-05 02:05:00|492.3|490.8|492|490.5|492.3|491|492|490.5|1
1580868600000|2020-02-05 02:10:00|491.8|490.8|492|490.5|492|490.8|491.8|490.5|2
1580868900000|2020-02-05 02:15:00|491.8|490.8|492.5|491|492.5|491|491.8|490.5|1
1580869200000|2020-02-05 02:20:00|492.3|491.3|492|490.8|492.5|491.3|492|490.8|0
1580869500000|2020-02-05 02:25:00|491.8|490.5|491.8|490.5|492|490.5|491.8|490.5|0
1580869800000|2020-02-05 02:30:00|492|490.3|492.3|491|492.3|491|491.5|490.3|3
1580870100000|2020-02-05 02:35:00|492.5|490.8|492.3|491|492.8|491.3|492.3|490.8|1
1580870400000|2020-02-05 02:40:00|492.5|491.3|492.5|491.3|492.8|491.5|492.3|491|0
1580870700000|2020-02-05 02:45:00|492.3|491|492.5|491.3|492.5|491.3|492.3|491|6
1580871000000|2020-02-05 02:50:00|492.8|491|492.8|491.5|493|491.5|492.8|491|5
1580871300000|2020-02-05 02:55:00|493|491.3|493|491.5|493|491.8|492.8|491.3|0
1580871600000|2020-02-05 03:00:00|492.8|491.3|492.5|491.3|492.8|491.5|492.5|491.3|0
1580871900000|2020-02-05 03:05:00|492.8|491.5|492.8|491.5|492.8|491.5|492.5|491.3|0
1580872200000|2020-02-05 03:10:00|492.5|491.3|492.5|491|492.8|491.5|492.5|491|0
1580872500000|2020-02-05 03:15:00|492.8|491.3|492.8|491.5|492.8|491.5|492.5|491|0
1580872800000|2020-02-05 03:20:00|492.5|491.3|492.8|491.3|492.8|491.5|492.5|491.3|9
1580873100000|2020-02-05 03:25:00|492.5|491.5|492.8|491.5|492.8|491.5|492.5|491.3|0
1580873400000|2020-02-05 03:30:00|492.5|491.3|492.8|491.5|492.8|491.5|492.5|491.3|1
1580873700000|2020-02-05 03:35:00|492.5|491.3|492.8|491.3|492.8|491.5|492.5|491.3|0
1580874000000|2020-02-05 03:40:00|492.5|491|492.5|491|492.5|491.3|492.3|491|2
1580874300000|2020-02-05 03:45:00|492.3|491.3|492.3|491|492.3|491.3|492.3|491|0
1580874600000|2020-02-05 03:50:00|492|490.8|492|490.8|492|490.8|492|490.8|0
1580874900000|2020-02-05 03:55:00|491.8|490.5|491.8|490.5|491.8|490.5|491.8|490.3|3
1580875200000|2020-02-05 04:00:00|||||||||1
1580875500000|2020-02-05 04:05:00|492|490.8|492|490.8|492.3|490.8|492|490.5|0
1580875800000|2020-02-05 04:10:00|492.3||492||492.3||492||0
1580876400000|2020-02-05 04:20:00|492.3|491|492.3|490.8|492.3|491|492.3|490.8|0
1580876700000|2020-02-05 04:25:00|492|491|492|490.8|492|491|492|490.8|48
1580877000000|2020-02-05 04:30:00||490.5||490.8||490.8||490.5|0
1580877300000|2020-02-05 04:35:00||490.5||490.8||490.8||490.5|0
1580877600000|2020-02-05 04:40:00|491.8|490.5|491.8|490.5|491.8|490.8|491.8|490.5|0
1580877900000|2020-02-05 04:45:00|492|490.8|491.8|490.5|492|490.8|491.8|490.3|0
1580878200000|2020-02-05 04:50:00|492|490.3|492|490.8|492.3|490.8|492|490.3|63
1580878500000|2020-02-05 04:55:00|492.3||492||492.3||492||2
1580878800000|2020-02-05 05:00:00|491.8|490.5|492|490.5|492|490.8|491.8|490.5|0
1580879100000|2020-02-05 05:05:00|492.3|490.8|492.3|491|492.3|491|492.3|490.5|0
1580879400000|2020-02-05 05:10:00|492|490.8|492.3|491|492.3|491|491.8|490.5|113
1580879700000|2020-02-05 05:15:00||490.8||490.8||491||490.8|0
1580880000000|2020-02-05 05:20:00|492|491|492|490.5|492|491|491.8|490.5|3
1580880300000|2020-02-05 05:25:00|491.8|490.8|491.8|490.5|492|490.8|491.8|490.3|0
1580880600000|2020-02-05 05:30:00|491.5|490.3|491.5|490.3|491.8|490.5|491.5|490|0
1580880900000|2020-02-05 05:35:00|491.8|490.5|491.5|490.3|492|490.5|491.5|490.3|5
1580881200000|2020-02-05 05:40:00|491.8|490.5|491.5|490|491.8|490.5|491.3|490|0
1580881500000|2020-02-05 05:45:00|491.3|490.3|491.5|490.3|491.5|490.3|491.3|490|0
1580881800000|2020-02-05 05:50:00|491.3|490|491|489.8|491.3|490.3|490.8|489.5|3
1580882100000|2020-02-05 05:55:00|490.8|489.5|491|489.8|491|489.8|490.8|489.5|7
1580882400000|2020-02-05 06:00:00|490.8|489.5|491.3|490|491.3|490|490.8|489.5|0
1580882700000|2020-02-05 06:05:00|491|489.8|491.5|490|491.5|490|491|489.8|0
1580883000000|2020-02-05 06:10:00|491.3|490.3|491.5|490|491.8|490.5|491.3|490|0
1580883300000|2020-02-05 06:15:00|491.3|490.3|491.5|490.3|491.5|490.3|491.3|489.8|0
1580883600000|2020-02-05 06:20:00|491.3|490|491|489.8|491.5|490.3|491|489.8|0
1580883900000|2020-02-05 06:25:00|491.3|490|491|489.8|491.3|490|491|489.8|0
1580884200000|2020-02-05 06:30:00|491.3|489.5|491.3|489.8|491.3|490|491|489.5|1
1580884500000|2020-02-05 06:35:00|491|490|491.5|490|491.5|490.3|491|489.8|1
1580884800000|2020-02-05 06:40:00|491.3|489.8|491.3|490|491.5|490|491|489.8|0
1580885100000|2020-02-05 06:45:00|491.5||491.3||491.5||491.3||0
1580885400000|2020-02-05 06:50:00|491.5|490.3|491.5|490.3|491.5|490.3|491.5|490.3|1
1580885700000|2020-02-05 06:55:00|491.3|490|491.3|490|491.5|490.3|491.3|490|5
1580886000000|2020-02-05 07:00:00|491|489.8|490.5|489.3|491|489.8|490.3|489|58
1580886300000|2020-02-05 07:05:00|490.3|489|490|488.8|490.3|489.3|489.8|488.5|46
1580886600000|2020-02-05 07:10:00|489.8|488.5|489.5|488.3|490|488.8|489.3|488|83
1580886900000|2020-02-05 07:15:00|489.3|488|488.3|487|489.3|488|488.3|487|14
1580887200000|2020-02-05 07:20:00|488.5|487.3|488.3|487|488.5|487.3|488.3|487|36
1580887500000|2020-02-05 07:25:00|488|486.8|488.5|487.3|488.8|487.5|488|486.8|21
1580887800000|2020-02-05 07:30:00|488.3|487|488.8|487.5|488.8|487.5|488.3|487|17
1580888100000|2020-02-05 07:35:00|489|487.8|488.8|487.5|489|487.8|488.8|487.5|49
1580888400000|2020-02-05 07:40:00|489|487.8|488.8|487.5|489|487.8|488.8|487.5|74
1580888700000|2020-02-05 07:45:00|488.5|487.3|488.5|487|488.8|487.5|488.3|487|75
1580889000000|2020-02-05 07:50:00|488.3|487.3|487.8|486.5|488.5|487.3|487.8|486.5|213
1580889300000|2020-02-05 07:55:00|487.5|486.3|487.5|486.3|487.5|486.3|487|485.8|96
1580889600000|2020-02-05 08:00:00|487.3|486|487.3|486|487.5|486.3|487|485.8|31
1580889900000|2020-02-05 08:05:00|487.5|485.8|487.5|486.3|487.5|486.3|487.3|485.8|14
1580890200000|2020-02-05 08:10:00|487.8|486.5|489|487.8|489.3|488|487.8|486.3|267
1580890500000|2020-02-05 08:15:00|489.3|488|488.3|487|489.3|488|488|486.5|74
1580890800000|2020-02-05 08:20:00|488.5|487.3|489.5|488.3|489.5|488.3|488.3|487|82
1580891100000|2020-02-05 08:25:00|489.3|488|489.3|488|489.5|488.3|488.8|487.5|1532
1580891400000|2020-02-05 08:30:00|489.5|488.3|490.3|489|490.5|489.3|488.5|487|427
1580891700000|2020-02-05 08:35:00|490|488.8|492|490.8|492.3|491|490|488.8|305
1580892000000|2020-02-05 08:40:00|491.8|490.5|491.8|490.5|493.5|492|491.8|490.5|539
1580892300000|2020-02-05 08:45:00|492|490.8|494|492.8|494.5|493.3|491.8|490.5|607
1580892600000|2020-02-05 08:50:00|493.8|492.5|492.8|491.5|494.3|493|492.5|491.3|363
1580892900000|2020-02-05 08:55:00|492.5|491.3|494.8|493.5|494.8|493.5|492.5|491.3|377
1580893200000|2020-02-05 09:00:00|494.5|493.3|494.8|493.5|494.8|493.5|493.5|492.3|191
1580893500000|2020-02-05 09:05:00|495|493.8|498.3|497|498.8|497.5|495|493.8|688
1580893800000|2020-02-05 09:10:00|498|496.8|497.3|495.8|498.3|497|497|495.5|459
1580894100000|2020-02-05 09:15:00|497.5|496|499.5|498|499.8|498.3|497.3|496|515
1580894400000|2020-02-05 09:20:00|499.3|497.8|498.8|497.5|500.3|499|498|496.8|315
1580894700000|2020-02-05 09:25:00|499|497.8|499.8|498.5|500.3|499|499|497.5|468
1580895000000|2020-02-05 09:30:00|500|498.8|499|497.8|500.8|499.5|499|497.8|212
1580895300000|2020-02-05 09:35:00|499.3|497.5|500.3|499|500.5|499.3|499|497.5|579
1580895600000|2020-02-05 09:40:00|500.5|499.3|500.3|499|500.5|499.3|499.8|498.5|313
1580895900000|2020-02-05 09:45:00|500.5|498.8|499.8|498.5|500.5|499|499.8|498.5|152
1580896200000|2020-02-05 09:50:00|500|498.8|499.5|498|500.8|499.5|499.3|498|256
1580896500000|2020-02-05 09:55:00|499.3|497.8|500.3|498.8|500.3|498.8|499|497.8|61
1580896800000|2020-02-05 10:00:00|500|498.5|500|498.8|500.3|499|499.5|498.3|59
1580897100000|2020-02-05 10:05:00|499.8|498.5|500.5|499|500.5|499.3|499.5|498.3|120
1580897400000|2020-02-05 10:10:00|500.3|499.3|500.5|499.3|501.3|499.8|500.3|499|215
1580897700000|2020-02-05 10:15:00|500.8|499.5|501|499.5|501.3|500|500.5|499.3|124
1580898000000|2020-02-05 10:20:00|501.3|499.8|499.8|498.5|501.3|499.8|499.8|498.3|94
1580898300000|2020-02-05 10:25:00|500|498.8|499.8|498.5|500.3|499|499|497.8|119
1580898600000|2020-02-05 10:30:00|499.5|498.3|499.8|498.5|499.8|498.5|498.8|497.5|81
1580898900000|2020-02-05 10:35:00|500|498.3|500.5|499.3|500.8|499.5|499.8|498.3|90
1580899200000|2020-02-05 10:40:00|500.8|499.5|500|498.8|501.3|500|500|498.8|120
1580899500000|2020-02-05 10:45:00|499.8|498.5|499.3|497.8|500|498.8|499|497.5|81
1580899800000|2020-02-05 10:50:00|499|498|500.3|499|500.5|499.3|499|497.8|142
1580900100000|2020-02-05 10:55:00|500.5|498.8|500.8|499.5|501.3|500|500|498.5|66
1580900400000|2020-02-05 11:00:00|501|499.8|500.8|499.5|501|499.8|500.3|499|111
1580900700000|2020-02-05 11:05:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|53
1580901000000|2020-02-05 11:10:00|501|499.8|501.3|500|501.3|500|500.8|499.8|21
1580901300000|2020-02-05 11:15:00|501.5|499.8|502|500.8|502.5|501.3|501.3|499.8|101
1580901600000|2020-02-05 11:20:00|502.3|501|503.8|502.5|504|502.8|502.3|501|225
1580901900000|2020-02-05 11:25:00|503.5|502.3|503.5|502.3|504|502.8|503.3|502|97
1580902200000|2020-02-05 11:30:00|503.3|502|504|502.8|504|502.8|503.3|502|55
1580902500000|2020-02-05 11:35:00|503.8|502.5|502.8|501.5|504.3|502.8|502|500.8|205
1580902800000|2020-02-05 11:40:00|502.5|501.3|502|500.8|502.8|501.5|501|499.8|102
1580903100000|2020-02-05 11:45:00|501.8|500.5|501.5|500.3|502|500.8|501.3|500|262
1580903400000|2020-02-05 11:50:00|501.3|500|501|499.8|501.5|500.3|500.5|499|87
1580903700000|2020-02-05 11:55:00|500.8|499.5|501.8|500.3|501.8|500.5|500.8|499.5|66
1580904000000|2020-02-05 12:00:00|501.5|500.5|501|499.8|501.5|500.5|501|499.8|105
1580904300000|2020-02-05 12:05:00|500.8|499.5|500.8|499.5|501|499.8|500.8|499.3|22
1580904600000|2020-02-05 12:10:00|501|499.8|501.5|500.3|501.5|500.3|500.8|499.5|66
1580904900000|2020-02-05 12:15:00|501.3|500|500.5|499.3|501.3|500|500.3|499|55
1580905200000|2020-02-05 12:20:00|500.8|499.5|500.3|499|500.8|499.5|500.3|498.8|244
1580905500000|2020-02-05 12:25:00|500.5|499.3|500.3|498.8|500.5|499.3|500|498.8|48
1580905800000|2020-02-05 12:30:00|500|498.5|500.3|498.8|500.3|498.8|499.3|498|35
1580906100000|2020-02-05 12:35:00|500|499|501.8|500.3|501.8|500.5|500|498.8|87
1580906400000|2020-02-05 12:40:00|501.5|500|500.5|499.3|501.8|500.3|500.3|499|35
1580906700000|2020-02-05 12:45:00|500.3|499|500.5|499.3|500.5|499.3|500|498.8|69
1580907000000|2020-02-05 12:50:00|500.8|499|500.8|499.5|501|499.8|500.5|499|47
1580907300000|2020-02-05 12:55:00|500.5|499.3|500.5|499|501.3|500|500.3|498.8|68
1580907600000|2020-02-05 13:00:00|500.3|498.8|501.5|500|501.5|500.3|500|498.5|48
1580907900000|2020-02-05 13:05:00|501.3|500.3|502.8|501.5|502.8|501.5|501|499.8|148
1580908200000|2020-02-05 13:10:00|503|501.3|502.8|501.5|503|501.5|502.3|501|48
1580908500000|2020-02-05 13:15:00|503|501.8|503.8|502.5|503.8|502.5|502.8|501.5|113
1580908800000|2020-02-05 13:20:00|503.5|502.3|503.8|502.5|504|502.5|503|501.5|188
1580909100000|2020-02-05 13:25:00|503.5|502.3|502.5|501|503.5|502.3|502.3|501|50
1580909400000|2020-02-05 13:30:00|502.3|501.3|502.8|501.5|503|501.8|501.3|500|69
1580909700000|2020-02-05 13:35:00|502.5|501.3|502.8|501.3|503.8|502.5|502.3|501|69
1580910000000|2020-02-05 13:40:00|502.5|501|502.5|501.3|503.5|502.3|502.3|500.8|426
1580910300000|2020-02-05 13:45:00|502.8|501.5|503|501.8|503.3|502|502|500.8|209
1580910600000|2020-02-05 13:50:00|502.8|501.5|503.3|502|503.3|502|502.5|501.3|139
1580910900000|2020-02-05 13:55:00|503.5|502.3|503.3|501.8|504|502.8|503|501.5|102
1580911200000|2020-02-05 14:00:00|503.5|502|501.3|500|503.8|502.3|501|499.5|70
1580911500000|2020-02-05 14:05:00|501|499.8|502|500.8|502.3|500.8|501|499.8|49
1580911800000|2020-02-05 14:10:00|502.3|500.5|501.8|500.5|502.5|501.3|501|499.8|62
1580912100000|2020-02-05 14:15:00|501.5|500.3|502.5|501.3|502.8|501.5|501.3|500|156
1580912400000|2020-02-05 14:20:00|502.8|501.5|503.5|502.3|504|502.8|502.5|501.3|140
1580912700000|2020-02-05 14:25:00|503.8|502.5|504.5|503.3|504.8|503.5|503.3|502|99
1580913000000|2020-02-05 14:30:00|504.8|503.5|508.3|507|509|507.8|504.5|503|1007
1580913300000|2020-02-05 14:35:00|508.5|507.3|507|505.5|508.5|507.3|506.3|505|143
1580913600000|2020-02-05 14:40:00|506.8|505.3|507.3|506|507.5|506|505.5|504.3|311
1580913900000|2020-02-05 14:45:00|507.5|505.8|508|506.8|508.3|507|506.8|505.5|189
1580914200000|2020-02-05 14:50:00|507.8|506.5|508.3|507|509|507.8|507.5|506.3|151
1580914500000|2020-02-05 14:55:00|508|506.8|508.8|507.3|509.3|508|508|506.8|153
1580914800000|2020-02-05 15:00:00|508.5|507|510.3|509|510.5|509.3|508.3|506.8|5950
1580915100000|2020-02-05 15:05:00|510|508.8|509|507.8|511.3|510|508.8|507.5|728
1580915400000|2020-02-05 15:10:00|508.8|507.5|508.5|507.3|509|507.8|507.8|506.5|422
1580915700000|2020-02-05 15:15:00|508.8|507|509.8|508.5|510|508.8|508.3|507|210
1580916000000|2020-02-05 15:20:00|510|508.8|511.3|510|511.5|510.3|509.8|508.5|204
1580916300000|2020-02-05 15:25:00|511|509.8|511.3|509.8|511.8|510.5|510.3|508.8|469
1580916600000|2020-02-05 15:30:00|512|510.5|513.5|512|513.8|512.5|510|508.5|409
1580916900000|2020-02-05 15:35:00|513.3|512.3|511.3|510|514|512.8|511.3|509.8|537
1580917200000|2020-02-05 15:40:00|511|509.8|508.5|507.3|511.5|510|507.5|506.3|2551
1580917500000|2020-02-05 15:45:00|508.3|507|508.8|507.5|510|508.8|508.3|506.8|458
1580917800000|2020-02-05 15:50:00|508.5|507.3|507.5|506|509.5|508.3|507.3|506|143
1580918100000|2020-02-05 15:55:00|507.3|506.3|508|506.8|509.3|508|507.3|506.3|180
1580918400000|2020-02-05 16:00:00|507.8|506.5|505.8|504.5|508.3|507|505.8|504.5|279
1580918700000|2020-02-05 16:05:00|506|504.8|506.5|505|507.3|506|504.5|503|1362
1580919000000|2020-02-05 16:10:00|506.3|505.3|505.3|504|506.5|505.3|504.3|503|593
1580919300000|2020-02-05 16:15:00|505|503.8|505.8|504.5|506|504.5|504.8|503.5|243
1580919600000|2020-02-05 16:20:00|505.5|504.3|507|505.8|507.8|506.5|505.3|503.8|502
1580919900000|2020-02-05 16:25:00|506.8|505.5|507|505.8|507.8|506.5|505.5|504.3|3587
1580920200000|2020-02-05 16:30:00|507.3|505.5|508.5|507|508.8|507.5|506.5|505|247
1580920500000|2020-02-05 16:35:00|508.3|507.3|508|506.8|508.5|507.3|507.3|505.8|89
1580920800000|2020-02-05 16:40:00|508.3|507|508.8|507.5|508.8|507.5|508|506.8|34
1580921100000|2020-02-05 16:45:00|509|507.3|508.8|507.5|509|507.5|508.3|507|66
1580921400000|2020-02-05 16:50:00|508.5|507.3|508.3|507|508.8|507.3|507.3|505.8|116
1580921700000|2020-02-05 16:55:00|508.5|507.3|509|507.8|509|507.8|508|506.8|35
1580922000000|2020-02-05 17:00:00|508.8|507.5|509.5|508|509.5|508|508.5|507.3|85
1580922300000|2020-02-05 17:05:00|509.3|508.3|509.5|508.3|510.5|509.3|509.3|508|96
1580922600000|2020-02-05 17:10:00|509.3|508|509.5|508.3|509.5|508.3|508.8|507.5|13
1580922900000|2020-02-05 17:15:00|509.8|508|509.5|508.3|510.3|509|509.5|508|94
1580923200000|2020-02-05 17:20:00|509.8|508|509|507.8|509.8|508|508.8|507.5|36
1580923500000|2020-02-05 17:25:00|509.3|508|509.5|508.3|509.8|508.5|509.3|508|4
1580923800000|2020-02-05 17:30:00|509.8|508.5|510.8|509.5|510.8|509.5|509.5|508.5|10
1580924100000|2020-02-05 17:35:00|510.5|509.3|511.3|510|511.5|510|510.5|509.3|71
1580924400000|2020-02-05 17:40:00|511.5|510.3|511.3|510|512|510.8|511.3|510|81
1580924700000|2020-02-05 17:45:00|511.5|509.8|511|509.5|511.5|510|510.8|509.5|36
1580925000000|2020-02-05 17:50:00|510.8|509.8|510.5|509.3|511|509.8|510.3|509|32
1580925300000|2020-02-05 17:55:00|510.3|509|509.3|508|510.5|509.3|509|507.8|66
1580925600000|2020-02-05 18:00:00|509|507.8|508.3|507|509.3|507.8|507.5|506.3|55
1580925900000|2020-02-05 18:05:00|508|506.8|507.5|506.3|508|506.8|507.3|506|14
1580926200000|2020-02-05 18:10:00|507.8|506.5|507.8|506.5|508|506.8|507.8|506.5|7
1580926500000|2020-02-05 18:15:00|507.5|506.3|506.8|505.5|507.5|506.3|506.5|505.3|108
1580926800000|2020-02-05 18:20:00|507|505.8|506.5|505.3|507|505.8|506.3|505|58
1580927100000|2020-02-05 18:25:00|506.8|505.5|505.8|504.5|506.8|505.5|505.8|504.5|55
1580927400000|2020-02-05 18:30:00|506|504.8|505.5|504.3|506.3|504.8|505.5|504.3|24
1580927700000|2020-02-05 18:35:00|505.3|504|505|503.8|505.8|504.5|505|503.5|23
1580928000000|2020-02-05 18:40:00|505.3|504|505.5|504.3|505.8|504.5|505|503.8|16
1580928300000|2020-02-05 18:45:00|505.8|504.5|505.3|503.8|506|504.8|505.3|503.8|21
1580928600000|2020-02-05 18:50:00|505.5|504|505.3|504|506|504.8|505.3|504|5
1580928900000|2020-02-05 18:55:00|505.5|504.3|505.5|504.3|506|504.5|505.3|504|5
1580929200000|2020-02-05 19:00:00|505.3|504|504.3|503|505.5|504.3|504.3|503|149
1580929500000|2020-02-05 19:05:00|504.5|503.3|504|502.8|505|503.8|503.8|502.5|42
1580929800000|2020-02-05 19:10:00|503.8|502.5|504.5|503|504.5|503.3|503.8|502.5|82
1580930100000|2020-02-05 19:15:00|504.3|502.8|504.5|503.3|504.8|503.5|503.8|502.5|40
1580930400000|2020-02-05 19:20:00|504.8|503|504|502.8|504.8|503.3|503.5|502.3|44
1580930700000|2020-02-05 19:25:00|504.3|502.5|504.5|503.3|504.8|503.5|502.8|501.3|386
1580931000000|2020-02-05 19:30:00|504.3|503|503.5|502.3|505.3|504|502|500.8|456
1580931300000|2020-02-05 19:35:00|503.8|502.5|503.5|502.3|504.3|502.8|502.8|501.5|138
1580931600000|2020-02-05 19:40:00|503.3|502|504.8|503.3|504.8|503.3|503.3|502|16
1580931900000|2020-02-05 19:45:00|505|503.5|504.8|503.5|505|503.8|504.8|503.3|13
1580932200000|2020-02-05 19:50:00|505|503.3|505.3|503.8|505.3|504|504.8|503.3|2
1580932500000|2020-02-05 19:55:00|505|504|506|504.5|506.3|505|505|503.8|62
1580932800000|2020-02-05 20:00:00|505.8|504.8|506.3|504.8|506.5|505.3|505.8|504.5|15
1580933100000|2020-02-05 20:05:00|506.5|505|507.3|505.8|507.5|506.3|506.5|505|59
1580933400000|2020-02-05 20:10:00|507.5|506.3|506.5|505.3|507.8|506.5|506.3|505|20
1580933700000|2020-02-05 20:15:00|506.3|505|506.5|505|506.8|505.5|506.3|505|0
1580934000000|2020-02-05 20:20:00|506.3|505.3|506.8|505.3|506.8|505.3|506.3|505|17
1580934300000|2020-02-05 20:25:00|506.5|505.5|506.8|505.5|507|505.8|506.5|505.3|13
1580934600000|2020-02-05 20:30:00|507|505.3|505.5|504.3|507|505.3|505.5|504.3|5
1580934900000|2020-02-05 20:35:00|505.8|504.5|506.3|505|506.5|505|505.8|504.3|1
1580935200000|2020-02-05 20:40:00|506.5|505.3|506.3|505|506.5|505.3|506.3|505|0
1580935500000|2020-02-05 20:45:00|506.5|505.3|506.5|505.3|507|505.8|506.3|504.8|36
1580935800000|2020-02-05 20:50:00|506.3|505|505.8|504.5|506.3|505|505.3|504|30
1580936100000|2020-02-05 20:55:00|505.5|504.3|506|504.5|506|504.8|505.5|504.3|1
1580936400000|2020-02-05 21:00:00|505.8|504.8|506.3|504.8|506.3|505|505.8|504.5|7
1580936700000|2020-02-05 21:05:00|506.5|505|506.8|505.5|506.8|505.5|506.3|505|2
1580937000000|2020-02-05 21:10:00|507|505.3|507|505.5|507|505.5|506.8|505.3|1
1580937300000|2020-02-05 21:15:00|506.8|505.8|507|505.5|507.3|505.8|506.8|505.3|1
1580937600000|2020-02-05 21:20:00|506.8|505.8|507|505.5|507|505.8|506.8|505.5|0
1580937900000|2020-02-05 21:25:00|506.8|505.8|506.8|505.5|507|505.8|506.5|505.3|0
1580938200000|2020-02-05 21:30:00|507|505.8|507.5|506.3|507.8|506.5|507|505.8|21
1580938500000|2020-02-05 21:35:00|507.8|506|508|506.5|508|506.5|507.5|506|0
1580938800000|2020-02-05 21:40:00|508.3|506.8|507.5|506.3|508.5|507|507.5|506|20
1580939100000|2020-02-05 21:45:00|507.8|506|508.3|507|508.5|507|507.5|506|17
1580939400000|2020-02-05 21:50:00|508.5|507.3|508.3|507|508.5|507.3|508.3|506.8|80
1580939700000|2020-02-05 21:55:00|508.5|506.8|507.8|506|508.5|507|507.5|506|7
1580940000000|2020-02-05 22:00:00|507.5|505.5|507.8|505.8|508|505.8|507.5|505.3|0
1580940300000|2020-02-05 22:05:00|507.5|505.5|507.8|505.5|507.8|505.5|507.5|505.5|0
1580941200000|2020-02-05 22:20:00|507.5||507.5||507.5||507.5||0
1580941500000|2020-02-05 22:25:00|507.8||507.8||507.8||507.8||0
1580942400000|2020-02-05 22:40:00|508||508||508||508||0
1580943300000|2020-02-05 22:55:00|507.8||508||508||507.8||0
1580954400000|2020-02-06 02:00:00|509|507.8|509.3|507.8|509.3|508|508.8|507.5|5
1580954700000|2020-02-06 02:05:00|509.5|508|509|507.8|509.5|508.3|509|507.8|10
1580955000000|2020-02-06 02:10:00|509.3|508|509|507.8|509.3|508|509|507.5|0
1580955300000|2020-02-06 02:15:00|509.3|507.5|509|507.5|509.3|507.8|509|507.5|0
1580955600000|2020-02-06 02:20:00|508.8|507.8|509|507.8|509|507.8|508.8|507.3|0
1580955900000|2020-02-06 02:25:00|509.3|508|509.3|507.8|509.5|508.3|509.3|507.8|0
1580956200000|2020-02-06 02:30:00|509.5|508|509.3|507.8|509.5|508.3|509|507.8|0
1580956500000|2020-02-06 02:35:00|509|508|509.3|508|509.5|508|509|508|0
1580956800000|2020-02-06 02:40:00|509.5|508.3|510|508.5|510|508.8|509.3|508|10
1580957100000|2020-02-06 02:45:00|510.3|508.8|513|511.8|513.5|512.3|510.3|508.8|29
1580957400000|2020-02-06 02:50:00|513.5|512.3|512.5|511.3|514|512.8|512.3|511|22
1580957700000|2020-02-06 02:55:00|512.8|511|511.8|510.3|512.8|511|511.5|510|0
1580958000000|2020-02-06 03:00:00|511.5|510.5|511.8|510.3|512|510.8|511.5|510.3|1
1580958300000|2020-02-06 03:05:00|511.5|510.5|511.8|510.5|512|510.8|511.5|510.3|0
1580958600000|2020-02-06 03:10:00|511.5|510.3|511.3|510|511.8|510.5|511.3|509.8|0
1580958900000|2020-02-06 03:15:00|511.5|509.8|511.3|509.8|511.5|510.3|511|509.8|1
1580959200000|2020-02-06 03:20:00|511|510|511.5|510|511.5|510.3|511|509.8|0
1580959500000|2020-02-06 03:25:00|511.3|510.3|511.5|510|511.5|510.3|511.3|510|2
1580959800000|2020-02-06 03:30:00|511.3|510.3|511.3|510|511.5|510.3|511.3|510|0
1580960100000|2020-02-06 03:35:00|511.5|510.3|511.8|510.5|512|510.8|511.3|510|53
1580960400000|2020-02-06 03:40:00|511.5|510.3|511.3|510|511.5|510.3|511|509.8|1
1580960700000|2020-02-06 03:45:00|511.5|510.3|511.5|510.3|511.5|510.3|511.3|510|2
1580961000000|2020-02-06 03:50:00|511.3|510|510.8|509.5|511.5|510.3|510.8|509.5|9
1580961300000|2020-02-06 03:55:00|510.5|509.3|510.5|509.3|510.8|509.5|510.5|509|0
1580961600000|2020-02-06 04:00:00|510.3|509|510.8|509.5|511|509.5|510.3|509|1
1580961900000|2020-02-06 04:05:00|510.5|509.3|510.8|509.5|511.3|509.8|510.5|509.3|1
1580962200000|2020-02-06 04:10:00|511|509.3|510.5|509.3|511|509.5|510.5|509.3|2
1580962500000|2020-02-06 04:15:00|510.3|509|510.5|509|510.5|509.3|510.3|509|3
1580962800000|2020-02-06 04:20:00|510.3|509.3|510.5|509.3|510.5|509.3|510.3|509|2
1580963100000|2020-02-06 04:25:00|510.8|509.5|510.8|509.5|510.8|509.5|510.8|509.5|2
1580963400000|2020-02-06 04:30:00|511.3|510|511|509.5|511.3|510|510.8|509.5|4
1580963700000|2020-02-06 04:35:00|510.8|509.3|510.5|509.3|511|509.3|510.5|509.3|2
1580964000000|2020-02-06 04:40:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|1
1580964300000|2020-02-06 04:45:00|510.8|509.5|510.8|509.5|510.8|509.5|510.5|509.3|0
1580964600000|2020-02-06 04:50:00|511|509.3|511|509.5|511.3|510|511|509.3|0
1580964900000|2020-02-06 04:55:00|510.8|509.8|511|509.5|511|509.8|510.8|509.5|0
1580965200000|2020-02-06 05:00:00|510.8|509.8|511|509.8|511|509.8|510.8|509.3|0
1580965500000|2020-02-06 05:05:00|511.3|510|512|510.5|512.8|511.3|511|509.8|25
1580965800000|2020-02-06 05:10:00|511.8|510.8|512|510.5|512.3|510.8|511.5|510.3|0
1580966100000|2020-02-06 05:15:00|511.8|510.8|511.8|510.3|512|510.8|511.8|510.3|0
1580966400000|2020-02-06 05:20:00|511.5|510.5|511.8|510.3|511.8|510.5|511.5|510.3|0
1580966700000|2020-02-06 05:25:00|512|510.5|512|510.8|512.3|511|511.8|510.5|0
1580967000000|2020-02-06 05:30:00|512.3|511|512|510.5|512.3|511|511.8|510.3|1
1580967300000|2020-02-06 05:35:00|511.8|510.8|512|510.8|512.3|510.8|511.8|510.5|0
1580967600000|2020-02-06 05:40:00|512.3|510.5|512.5|511.3|512.5|511.3|512|510.5|9
1580967900000|2020-02-06 05:45:00|512.8|511.5|512.3|510.8|512.8|511.5|512|510.8|12
1580968200000|2020-02-06 05:50:00|512.5|511|512.8|511.3|512.8|511.5|512.5|510.8|15
1580968500000|2020-02-06 05:55:00|512.5|511.5|512.8|511.3|512.8|511.5|512.5|511.3|2
1580968800000|2020-02-06 06:00:00|512.5|511|513|511.8|513.3|512|512.5|511|2
1580969100000|2020-02-06 06:05:00|513.3|512|513|511.8|513.3|512|512.8|511.5|1
1580969400000|2020-02-06 06:10:00|513.3|511.5|513|511.5|513.3|512|512.8|511.3|0
1580969700000|2020-02-06 06:15:00|512.8|511.8|512.8|511.5|513|511.8|512.8|511.5|1
1580970000000|2020-02-06 06:20:00|512.5|511.3|511.8|510.3|512.8|511.3|511.5|510.3|0
1580970300000|2020-02-06 06:25:00|511.5|510.5|511.8|510.3|512|510.5|511.5|510|0
1580970600000|2020-02-06 06:30:00|511.5|510.5|511.5|510|511.8|510.5|511.3|510|0
1580970900000|2020-02-06 06:35:00|511.3|510.3|512|510.8|512|510.8|511.3|510|23
1580971200000|2020-02-06 06:40:00|512.3|511|512.3|511|512.3|511|512.3|511|32
1580971500000|2020-02-06 06:45:00|511.8|510.5|512.3|510.8|512.3|511|511.8|510.5|150
1580971800000|2020-02-06 06:50:00|512|510.5|512|510.8|512|510.8|511.8|510.3|16
1580972100000|2020-02-06 06:55:00|511.8|510.5|511.5|510.3|512|510.8|511.3|510|6
1580972400000|2020-02-06 07:00:00|511.3|510|510.5|509.3|511.3|510|510.3|509|6
1580972700000|2020-02-06 07:05:00|510.3|509|510.5|509|510.5|509.3|510.3|509|2
1580973000000|2020-02-06 07:10:00|510.3|509.3|511|509.8|511|509.8|510.3|509|24
1580973300000|2020-02-06 07:15:00|511.3|510|510.8|509.5|511.5|510.3|510.8|509.5|13
1580973600000|2020-02-06 07:20:00|511|509.8|510.8|509.5|511|509.8|510.8|509.3|26
1580973900000|2020-02-06 07:25:00|511.3|510|511|509.8|511.3|510|511|509.5|16
1580974200000|2020-02-06 07:30:00|510.8|509.5|510.3|508.8|511|509.8|510|508.8|1175
1580974500000|2020-02-06 07:35:00|510|508.5|510.5|509.3|510.8|509.5|510|508.5|25
1580974800000|2020-02-06 07:40:00|510.8|509.5|510.8|509.3|511.3|510|510.5|509.3|133
1580975100000|2020-02-06 07:45:00|510.5|509.5|510.8|509.5|511|509.5|510.5|509.5|59
1580975400000|2020-02-06 07:50:00|511|509.8|511|509.8|511.3|509.8|510.8|509.5|62
1580975700000|2020-02-06 07:55:00|511.3|510|511|509.8|511.3|510|511|509.8|157
1580976000000|2020-02-06 08:00:00|510.8|509.5|510.3|509|511|509.8|510.3|509|205
1580976300000|2020-02-06 08:05:00|510.5|509.3|509|507.8|510.5|509.3|508.8|507.5|622
1580976600000|2020-02-06 08:10:00|509.3|508|509|507.8|509.5|508.3|508.5|507.3|194
1580976900000|2020-02-06 08:15:00|509.3|507.5|509.8|508.5|510.5|509.3|509|507.5|277
1580977200000|2020-02-06 08:20:00|509.5|508.3|509.8|508.5|510|508.8|509|507.8|342
1580977500000|2020-02-06 08:25:00|510|508.8|509|507.8|510.3|509|508.5|507.3|649
1580977800000|2020-02-06 08:30:00|509.3|508|510.3|509|510.5|509.3|509|507.8|325
1580978100000|2020-02-06 08:35:00|510|508.8|511.8|510.5|512.3|510.8|510|508.8|150
1580978400000|2020-02-06 08:40:00|512|510.8|511.5|510.3|512.5|511.3|511.5|510.3|222
1580978700000|2020-02-06 08:45:00|511.8|510.5|511.8|510.5|512.5|511|511.5|510.3|1241
1580979000000|2020-02-06 08:50:00|512|510.3|512|510.8|512|510.8|511.5|510.3|87
1580979300000|2020-02-06 08:55:00|511.8|510.5|513.3|512|514.5|513.3|511.8|510.5|824
1580979600000|2020-02-06 09:00:00|513|511.8|512|510.5|514|512.8|511.8|510.5|2849
1580979900000|2020-02-06 09:05:00|512.3|510.8|511.5|510.3|512.8|511.5|511.3|510|215
1580980200000|2020-02-06 09:10:00|511.3|510|511.5|510|512|510.8|510.8|509.5|137
1580980500000|2020-02-06 09:15:00|511.3|510.3|509.8|508.5|511.3|510.3|509.8|508.3|197
1580980800000|2020-02-06 09:20:00|510|508.3|510|508.8|510.8|509.5|509.8|508.3|34
1580981100000|2020-02-06 09:25:00|510.3|508.5|509.5|508.3|510.3|509|509.3|508|120
1580981400000|2020-02-06 09:30:00|509.8|508.5|510|508.5|510.3|509|509.5|508.3|27
1580981700000|2020-02-06 09:35:00|509.8|508.8|510|508.8|511|509.5|509.8|508.5|1665
1580982000000|2020-02-06 09:40:00|510.3|509|510.8|509.5|510.8|509.5|510|508.8|202
1580982300000|2020-02-06 09:45:00|510.5|509.3|509|507.5|510.5|509.3|508.8|507.5|207
1580982600000|2020-02-06 09:50:00|508.8|507.8|509.8|508.5|510|508.8|508.8|507.5|594
1580982900000|2020-02-06 09:55:00|510|508.3|509.8|508.5|510.3|509|509.8|508.3|86
1580983200000|2020-02-06 10:00:00|509.5|508.3|508.3|507|509.5|508.3|508|506.8|1023
1580983500000|2020-02-06 10:05:00|508|506.8|508|506.8|509|507.8|507.8|506.5|150
1580983800000|2020-02-06 10:10:00|507.8|506.5|508.3|507|509|507.8|507.5|506.3|342
1580984100000|2020-02-06 10:15:00|508|506.8|508.8|507.3|508.8|507.5|508|506.8|171
1580984400000|2020-02-06 10:20:00|509|507.5|508.5|507.3|509.5|508.3|508.5|507.3|241
1580984700000|2020-02-06 10:25:00|508.8|507.5|509.5|508|509.5|508.3|508.5|507.5|69
1580985000000|2020-02-06 10:30:00|509.3|508.3|509.3|508|509.5|508.3|508.3|507|600
1580985300000|2020-02-06 10:35:00|509|507.8|509.3|508|509.8|508.3|509|507.5|74
1580985600000|2020-02-06 10:40:00|509.5|508.3|509.8|508.5|510|508.8|509|507.8|81
1580985900000|2020-02-06 10:45:00|510|508.8|509.5|508.3|510.8|509.5|509.3|507.8|123
1580986200000|2020-02-06 10:50:00|509.3|508|508.5|507.3|509.3|508|508.3|507|79
1580986500000|2020-02-06 10:55:00|508.3|507|507.8|506.5|509|507.8|506.8|505.5|232
1580986800000|2020-02-06 11:00:00|507.5|506.3|508.5|507.3|508.5|507.3|507.5|506.3|63
1580987100000|2020-02-06 11:05:00|508.8|507.5|508.3|507|509|507.8|508.3|506.8|104
1580987400000|2020-02-06 11:10:00|508|506.8|507.3|506|508|506.8|507|505.8|70
1580987700000|2020-02-06 11:15:00|507.5|505.8|507|505.8|507.5|506.3|506.8|505.5|55
1580988000000|2020-02-06 11:20:00|506.8|505.5|507|505.8|507|505.8|506.5|505|118
1580988300000|2020-02-06 11:25:00|507.3|505.5|507.8|506.5|508|506.8|507|505.5|84
1580988600000|2020-02-06 11:30:00|507.5|506.3|508.3|507|508.5|507|507.5|506.3|59
1580988900000|2020-02-06 11:35:00|508.5|507.3|508.3|506.8|508.8|507.5|507.8|506.5|92
1580989200000|2020-02-06 11:40:00|508|506.5|507.8|506.5|508.3|507|507.5|506|108
1580989500000|2020-02-06 11:45:00|508|506.8|508|506.8|508.8|507.5|507.5|506.3|139
1580989800000|2020-02-06 11:50:00|508.3|507|509.3|507.8|509.3|507.8|508|506.8|223
1580990100000|2020-02-06 11:55:00|509.5|508|510.3|508.8|510.8|509.5|509.3|508|35
1580990400000|2020-02-06 12:00:00|510|509|510.8|509.5|511|509.8|510|508.8|164
1580990700000|2020-02-06 12:05:00|511|509.8|510.3|509|511|509.8|510.3|508.8|12
1580991000000|2020-02-06 12:10:00|510|508.8|509.5|508|510.3|509|509.3|508|114
1580991300000|2020-02-06 12:15:00|509.3|508.3|510.8|509.5|510.8|509.5|509.3|508|117
1580991600000|2020-02-06 12:20:00|511|509.3|509.8|508.5|511|509.8|509.8|508.5|97
1580991900000|2020-02-06 12:25:00|510|508.8|509.8|508.5|510.3|509|509.5|508.3|141
1580992200000|2020-02-06 12:30:00|510|508.8|509.3|508|510|508.8|509|507.8|50
1580992500000|2020-02-06 12:35:00|509|507.8|508.8|507.5|509|507.8|508.8|507.3|42
1580992800000|2020-02-06 12:40:00|508.5|507.3|508|506.8|509|507.5|508|506.8|48
1580993100000|2020-02-06 12:45:00|508.3|507|508.3|507|508.8|507.3|508|506.8|28
1580993400000|2020-02-06 12:50:00|508|506.8|508|506.8|508.5|507.3|508|506.8|27
1580993700000|2020-02-06 12:55:00|508.3|507|508.8|507.3|508.8|507.5|508|506.8|24
1580994000000|2020-02-06 13:00:00|508.5|507|507.3|506|508.8|507|507|505.8|107
1580994300000|2020-02-06 13:05:00|507|505.8|507|505.8|507.5|506|506.8|505.5|139
1580994600000|2020-02-06 13:10:00|507.3|506|506|504.8|507.3|506|506|504.8|77
1580994900000|2020-02-06 13:15:00|506.3|505|506.3|505|506.8|505.5|506.3|505|133
1580995200000|2020-02-06 13:20:00|506.5|504.8|505.8|504.5|506.8|505.5|505.8|504.5|379
1580995500000|2020-02-06 13:25:00|505.5|504.3|504.8|503.5|505.8|504.5|504.8|503.5|1130
1580995800000|2020-02-06 13:30:00|505|503.8|505.3|504|505.5|504.3|504.8|503.5|145
1580996100000|2020-02-06 13:35:00|505.5|503.8|505.5|504.3|506|504.8|505.3|503.8|151
1580996400000|2020-02-06 13:40:00|505.8|504.5|505.8|504.5|506|504.8|505.5|504.3|161
1580996700000|2020-02-06 13:45:00|505.5|504.3|505|503.8|505.8|504.5|504.3|502.8|89
1580997000000|2020-02-06 13:50:00|504.8|503.5|503.8|502.3|505|503.8|503.3|502|79
1580997300000|2020-02-06 13:55:00|503.5|502.5|504|502.5|504|502.8|503.3|501.8|230
1580997600000|2020-02-06 14:00:00|503.8|502.8|505|503.8|505.3|504|503.3|502|264
1580997900000|2020-02-06 14:05:00|504.8|503.5|503.5|502.3|505|503.5|503.3|502|2796
1580998200000|2020-02-06 14:10:00|503.8|502.5|504.5|503.3|505.3|503.8|503.5|502.5|204
1580998500000|2020-02-06 14:15:00|504.8|503.5|503.5|502.3|505|503.5|503.3|502|79
1580998800000|2020-02-06 14:20:00|503.3|502|503.8|502.3|504.3|502.8|503.3|502|66
1580999100000|2020-02-06 14:25:00|504|502.5|504.5|503.3|504.8|503.5|503.8|502.5|99
1580999400000|2020-02-06 14:30:00|504.8|503|504|502.8|505|503.5|503.8|502.5|95
1580999700000|2020-02-06 14:35:00|503.8|502.5|502.3|501|504|502.8|502.3|501|111
1581000000000|2020-02-06 14:40:00|502|500.8|503|501.8|503|501.8|501.8|500.5|360
1581000300000|2020-02-06 14:45:00|503.3|501.5|504.3|502.8|504.5|503.3|503.3|501.5|90
1581000600000|2020-02-06 14:50:00|504|503|504|502.8|504.3|503|503.5|502|49
1581000900000|2020-02-06 14:55:00|504.3|502.5|505.8|504.5|505.8|504.5|504|502.5|165
1581001200000|2020-02-06 15:00:00|505.5|504.3|505.3|504|505.8|504.5|504.5|503.3|101
1581001500000|2020-02-06 15:05:00|505.5|504.3|505.8|504.3|506.5|505.3|505.3|504|61
1581001800000|2020-02-06 15:10:00|506|504.5|506.3|504.8|506.5|505.3|505.8|504.3|75
1581002100000|2020-02-06 15:15:00|506.5|505|505.8|504.5|506.5|505.3|505.5|504.3|106
1581002400000|2020-02-06 15:20:00|505.5|504.3|506|504.5|506.3|505|505.5|504.3|105
1581002700000|2020-02-06 15:25:00|505.8|504.3|509|507.8|509.3|508|505.5|504.3|2705
1581003000000|2020-02-06 15:30:00|508.8|507.5|510|508.5|510|508.5|508.8|507.5|175
1581003300000|2020-02-06 15:35:00|509.8|508.8|509.5|508.3|510.8|509.5|509|507.8|415
1581003600000|2020-02-06 15:40:00|509.8|508|507.5|506|510|508.8|507.5|506|158
1581003900000|2020-02-06 15:45:00|507.3|506.3|505.8|504.5|507.8|506.5|505.8|504.3|425
1581004200000|2020-02-06 15:50:00|506|504.3|504.8|503.5|506.3|505|504.5|503.3|212
1581004500000|2020-02-06 15:55:00|505|503.8|504|502.8|505.8|504.5|503.8|502.5|942
1581004800000|2020-02-06 16:00:00|503.8|502.5|505.5|504|505.8|504.5|503.8|502.5|484
1581005100000|2020-02-06 16:05:00|505.8|504.3|507.8|506.5|507.8|506.5|505.5|504|497
1581005400000|2020-02-06 16:10:00|507.5|506.3|507.3|506|508.3|507|506.8|505.3|136
1581005700000|2020-02-06 16:15:00|507|505.8|508.5|507|508.5|507.3|507|505.8|234
1581006000000|2020-02-06 16:20:00|508.3|507.3|508.8|507.5|509.5|508.3|508.3|507|467
1581006300000|2020-02-06 16:25:00|509|507.8|507.5|506.3|509.3|508|507.3|506|1140
1581006600000|2020-02-06 16:30:00|507.8|506.5|507.8|506.5|508.3|507|506.8|505.5|624
1581006900000|2020-02-06 16:35:00|507.5|506.3|507.8|506.5|507.8|506.5|506.3|504.8|139
1581007200000|2020-02-06 16:40:00|507.5|506.3|507.5|506.3|508.5|507.3|507.3|506|360
1581007500000|2020-02-06 16:45:00|507.8|506|506|504.8|507.8|506.5|505.8|504.5|299
1581007800000|2020-02-06 16:50:00|506.3|505|506.3|505|506.8|505.5|506|504.8|279
1581008100000|2020-02-06 16:55:00|506.5|505.3|505.5|504.3|506.5|505.3|505.3|504|210
1581008400000|2020-02-06 17:00:00|505.3|504|506|504.5|506.5|505.3|505.3|504|212
1581008700000|2020-02-06 17:05:00|506.3|504.8|506.5|505.3|506.8|505.5|506.3|504.5|224
1581009000000|2020-02-06 17:10:00|506.3|505|507.5|506.3|508|506.5|506.3|505|411
1581009300000|2020-02-06 17:15:00|507.3|506|507.8|506.5|508|506.5|507|505.8|109
1581009600000|2020-02-06 17:20:00|508|506.8|507.5|506.3|508.3|507|507.5|506.3|31
1581009900000|2020-02-06 17:25:00|507.8|506.5|508.3|507|508.3|507|507.3|506|43
1581010200000|2020-02-06 17:30:00|508.5|507.3|508.3|507|508.8|507.5|508.3|506.8|50
1581010500000|2020-02-06 17:35:00|508|506.8|508.3|507|508.5|507.3|508|506.8|36
1581010800000|2020-02-06 17:40:00|508|506.8|507.8|506.5|508.3|507|507.8|506.3|6
1581011100000|2020-02-06 17:45:00|508|506.8|507.5|506.3|508|506.8|507.3|506|9
1581011400000|2020-02-06 17:50:00|507.8|506.5|508.3|507|508.5|507.3|507.3|506|148
1581011700000|2020-02-06 17:55:00|508.5|507.3|508.8|507.5|508.8|507.5|507.8|506.5|59
1581012000000|2020-02-06 18:00:00|508.5|507.3|508.8|507.3|508.8|507.5|508.3|507|1
1581012300000|2020-02-06 18:05:00|508.5|507|507.8|506.5|508.8|507.3|507.5|506.3|206
1581012600000|2020-02-06 18:10:00|507.5|506.3|507.5|506.3|508|506.8|507.3|506|129
1581012900000|2020-02-06 18:15:00|507.8|506.5|508.3|507|508.5|507.3|507.5|506.3|26
1581013200000|2020-02-06 18:20:00|508|506.8|508|506.8|508.5|507|507.8|506.5|82
1581013500000|2020-02-06 18:25:00|508.3|507|507.8|506.5|508.5|507.3|507.8|506.5|21
1581013800000|2020-02-06 18:30:00|507.5|506.3|507|505.5|507.8|506.5|506.5|505|132
1581014100000|2020-02-06 18:35:00|506.8|505.8|506.3|505|507|505.8|506.3|505|47
1581014400000|2020-02-06 18:40:00|506.5|504.8|506.5|505.3|506.8|505.5|506|504.8|16
1581014700000|2020-02-06 18:45:00|506.3|505|506.3|505|506.5|505.3|506|504.8|40
1581015000000|2020-02-06 18:50:00|506.5|504.8|506.3|505|507.3|506|506|504.8|67
1581015300000|2020-02-06 18:55:00|506.5|505.3|507|505.8|507.3|506|506.5|505|13
1581015600000|2020-02-06 19:00:00|506.8|505.5|507.3|505.8|507.3|506|506.3|505|12
1581015900000|2020-02-06 19:05:00|507.5|506|507.3|506|507.8|506.5|507|505.5|7
1581016200000|2020-02-06 19:10:00|507.5|505.8|507.8|506.5|507.8|506.5|506.8|505.5|17
1581016500000|2020-02-06 19:15:00|508|506.3|507.5|506.3|508.5|507.3|507.3|506|143
1581016800000|2020-02-06 19:20:00|507.8|506.5|508.5|507|508.8|507.3|507.5|506.3|53
1581017100000|2020-02-06 19:25:00|508.3|507.3|508.8|507.3|508.8|507.5|508|506.8|124
1581017400000|2020-02-06 19:30:00|508.5|507.5|509.3|508|509.3|508|508.5|507|105
1581017700000|2020-02-06 19:35:00|509|507.8|509.3|507.8|509.3|508|508.8|507.5|40
1581018000000|2020-02-06 19:40:00|509|508|509.3|507.8|509.3|508|509|507.5|10
1581018300000|2020-02-06 19:45:00|509|508|509|507.8|509.3|508|509|507.8|25
1581018600000|2020-02-06 19:50:00|509.3|508|509|507.8|509.3|508|509|507.8|26
1581018900000|2020-02-06 19:55:00|508.8|507.5|508.3|507|509|507.8|508.3|507|23
1581019200000|2020-02-06 20:00:00|508.5|507.3|509.3|507.8|509.3|507.8|508.3|507|3
1581019500000|2020-02-06 20:05:00|509|508|509.3|507.8|509.3|508|509|507.8|2
1581019800000|2020-02-06 20:10:00|509.5|508|509.3|508|509.5|508.3|509.3|508|30
1581020100000|2020-02-06 20:15:00|509.5|508.3|509.5|508.3|509.8|508.5|509.3|508|7
1581020400000|2020-02-06 20:20:00|509.8|508.5|509.8|508.3|509.8|508.5|509.5|508.3|0
1581020700000|2020-02-06 20:25:00|509.5|508.5|510.3|508.8|510.3|508.8|509.5|508.3|4
1581021000000|2020-02-06 20:30:00|510|508.5|509.8|508.5|510.3|508.8|509.8|508.3|3
1581021300000|2020-02-06 20:35:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508.3|0
1581021600000|2020-02-06 20:40:00|509.3|508|509.5|508.3|509.8|508.3|509.3|508|2
1581021900000|2020-02-06 20:45:00|509.8|508.5|509.5|508.3|509.8|508.5|509.5|508.3|5
1581022200000|2020-02-06 20:50:00|509.8|508|509.8|508.3|509.8|508.3|509.8|508|146
1581022500000|2020-02-06 20:55:00|510|508.5|509.8|508.5|510.3|509|509.8|508.5|13
1581022800000|2020-02-06 21:00:00|510|508.8|510|508.5|510.3|508.8|509.8|508.5|12
1581023100000|2020-02-06 21:05:00|510.3|508.8|510.3|509|510.5|509|510|508.5|0
1581023400000|2020-02-06 21:10:00|510.5||510.3||510.5||510.3||0
1581023700000|2020-02-06 21:15:00|510|508.8|510|508.8|510.3|509|510|508.8|0
1581024000000|2020-02-06 21:20:00|510.3||510||510.3||510||3
1581024300000|2020-02-06 21:25:00|509.8|508.5|510.3|508.8|510.3|508.8|509.8|508.5|2
1581024600000|2020-02-06 21:30:00|510|509|510.3|509|510.5|509|510|508.8|4
1581024900000|2020-02-06 21:35:00|510|508.8|510.3|508.8|510.3|509|510|508.8|0
1581025200000|2020-02-06 21:40:00|510|508.5|510.5|509|510.5|509.3|510|508.5|11
1581025500000|2020-02-06 21:45:00|510.3|509.3|510.5|509.3|510.8|509.3|510.3|509|9
1581025800000|2020-02-06 21:50:00|510.8|509|510.5|509.3|510.8|509.3|510.5|509|8
1581026100000|2020-02-06 21:55:00|510.3|509|510.3|509|510.5|509.3|510.3|509|8
1581026400000|2020-02-06 22:00:00|510.5||510.8||510.8||510.5||0
1581028500000|2020-02-06 22:35:00|||||||||10
1581028800000|2020-02-06 22:40:00|||||||||6
1581029700000|2020-02-06 22:55:00|510.5||510.8||510.8||510.5||0
1581040800000|2020-02-07 02:00:00|511|509.3|511|509.8|511|509.8|510.8|509.3|0
1581041100000|2020-02-07 02:05:00|510.8|509.5|510.8|509.5|511|509.5|510.8|509.5|1
1581041400000|2020-02-07 02:10:00|511|509.8|511|509.8|511|509.8|510.8|509.5|1
1581041700000|2020-02-07 02:15:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|3
1581042000000|2020-02-07 02:20:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|2
1581042300000|2020-02-07 02:25:00|511.3|509.5|511|509.8|511.3|509.8|511|509.5|5
1581042600000|2020-02-07 02:30:00|511.3||511||511.3||511||0
1581042900000|2020-02-07 02:35:00|510.8|509.5|511|509.5|511|509.5|510.8|509.5|0
1581043200000|2020-02-07 02:40:00|510.8|509.8|510.5|509.3|511|509.8|510.5|509.3|0
1581043500000|2020-02-07 02:45:00|510.3|509|510.5|509.3|510.8|509.3|510.3|509|0
1581043800000|2020-02-07 02:50:00|510.8|509|510.5|509.3|510.8|509.3|510.5|509|1
1581044100000|2020-02-07 02:55:00|510.8|509.5|510.3|509|510.8|509.5|510.3|509|37
1581044400000|2020-02-07 03:00:00|510.5|509.3|510.8|509.3|510.8|509.5|510.3|509.3|1
1581044700000|2020-02-07 03:05:00|510.5|509|510.5|509.3|510.8|509.5|510.5|509|0
1581045000000|2020-02-07 03:10:00|510.8|509|510.5|509.3|510.8|509.3|510.5|509|0
1581045300000|2020-02-07 03:15:00|510.8|509.5|511|509.5|511|509.5|510.8|509.3|0
1581045600000|2020-02-07 03:20:00|510.8||510.8||511||510.8||0
1581045900000|2020-02-07 03:25:00|511|509.3|510.8|509.5|511|509.5|510.8|509.3|0
1581046200000|2020-02-07 03:30:00|510.5|509.3|510.5|509.3|510.8|509.5|510.5|509.3|0
1581046500000|2020-02-07 03:35:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|2
1581046800000|2020-02-07 03:40:00|510.8|509|510.3|509|510.8|509.3|510.3|509|8
1581047100000|2020-02-07 03:45:00|510|508.8|509.8|508.5|510.3|509|509.8|508.5|2
1581047400000|2020-02-07 03:50:00|510|508.8|510|508.8|510|508.8|509.8|508.8|1
1581047700000|2020-02-07 03:55:00|510.3|509|510.3|509|510.3|509|510|508.8|2
1581048000000|2020-02-07 04:00:00|510|508.8|509.8|508.5|510.3|508.8|509.8|508.5|1
1581048300000|2020-02-07 04:05:00|510|508.8|509.5|508.3|510|508.8|509.3|508|7
1581048600000|2020-02-07 04:10:00|509.8|508|509|507.8|509.8|508.5|509|507.8|1
1581048900000|2020-02-07 04:15:00|509.3|507.5|509|507.8|509.3|508|509|507.5|0
1581049200000|2020-02-07 04:20:00|509.3|508|509.3|507.8|509.3|508|509.3|507.8|0
1581049500000|2020-02-07 04:25:00|509|508|509.3|508|509.3|508|509|508|0
1581049800000|2020-02-07 04:30:00|509|507.8|509.3|507.8|509.3|508|509|507.8|0
1581050100000|2020-02-07 04:35:00|509|508|509.3|508|509.3|508|509|507.8|0
1581050400000|2020-02-07 04:40:00|509|507.8|509.3|508|509.5|508.3|509|507.8|7
1581050700000|2020-02-07 04:45:00|509.5||509.3||509.5||509.3||0
1581051000000|2020-02-07 04:50:00|509.5|507.8|509|507.8|509.5|508|509|507.5|1
1581051300000|2020-02-07 04:55:00|509.3|508|509.5|508|509.5|508.3|509.3|508|6
1581051600000|2020-02-07 05:00:00|509.3|507.8|509|507.8|509.5|508|509|507.8|7
1581052500000|2020-02-07 05:15:00|508.8|507.5|508.8|507.3|509|507.8|508.5|507|1
1581052800000|2020-02-07 05:20:00|508.5|507.5|508.8|507.3|508.8|507.5|508.5|507.3|2
1581053100000|2020-02-07 05:25:00|508.5|507.5|508.8|507.5|508.8|507.5|508.5|507.3|0
1581053400000|2020-02-07 05:30:00|509|507.8|509.3|507.8|509.3|508|509|507.5|1
1581053700000|2020-02-07 05:35:00|509|508|509.3|507.8|509.3|508|509|507.5|0
1581054000000|2020-02-07 05:40:00|509.5|508|509.5|508.3|509.8|508.5|509.3|508|0
1581054300000|2020-02-07 05:45:00|509.8|508.5|509.8|508.3|509.8|508.5|509.5|508.3|0
1581054600000|2020-02-07 05:50:00|510|508.5|510|508.5|510|508.8|509.8|508.3|0
1581054900000|2020-02-07 05:55:00|509.8|508.8|509.8|508.3|510|508.8|509.5|508.3|5
1581055200000|2020-02-07 06:00:00|510|508.5|509.5|508.3|510|508.5|509.5|508.3|0
1581055500000|2020-02-07 06:05:00|509.3|508|509.5|508.3|509.5|508.3|509.3|508|0
1581055800000|2020-02-07 06:10:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.3|0
1581056100000|2020-02-07 06:15:00|510||509.8||510||509.8||0
1581056400000|2020-02-07 06:20:00|510|508.8|510.5|509.3|510.8|509.5|509.8|508.5|7
1581056700000|2020-02-07 06:25:00|510.8|509.5|510.8|509.5|510.8|509.5|510.5|509.5|0
1581057000000|2020-02-07 06:30:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|0
1581057300000|2020-02-07 06:35:00|511|509.3|510.8|509.5|511|509.8|510.8|509.3|16
1581057600000|2020-02-07 06:40:00|511|509.8|510.8|509.3|511|509.8|510.5|509.3|1
1581057900000|2020-02-07 06:45:00|510.5|509.5|511|509.8|511|509.8|510.5|509.5|1
1581058200000|2020-02-07 06:50:00|511.3|510|511.3|510|511.5|510.3|511.3|509.8|0
1581058500000|2020-02-07 06:55:00|511|509.8|511.3|510|511.3|510|511|509.5|6
1581058800000|2020-02-07 07:00:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|17
1581059100000|2020-02-07 07:05:00|510.5|509.3|510.5|509|510.8|509.3|510.3|509|3
1581059400000|2020-02-07 07:10:00|510.3|509.3|510.5|509|510.5|509.3|510.3|509|0
1581059700000|2020-02-07 07:15:00|510.8|509.3|510.5|509|510.8|509.5|510.3|509|46
1581060000000|2020-02-07 07:20:00|510.3|508.8|510|508.5|510.3|509|509.8|508.5|1
1581060300000|2020-02-07 07:25:00|509.8|508.8|509.3|508|510|508.8|509.3|508|2
1581060600000|2020-02-07 07:30:00|509.5|508.3|509.5|508.3|509.8|508.3|509.5|508|2
1581060900000|2020-02-07 07:35:00|509.3|508|508.5|507.3|509.3|508|508.5|507.3|19
1581061200000|2020-02-07 07:40:00|508.8|507.5|508.8|507.5|509|507.5|508.5|507.3|6
1581061500000|2020-02-07 07:45:00|509|507.3|509|507.5|509|507.8|508.8|507.3|29
1581061800000|2020-02-07 07:50:00|508.8|507.8|509.3|507.8|509.3|508|508.8|507.5|28
1581062100000|2020-02-07 07:55:00|509.5|508|509.3|508|509.8|508.3|509.3|508|18
1581062400000|2020-02-07 08:00:00|509.5|507.8|508.3|507|509.5|508|508.3|507|59
1581062700000|2020-02-07 08:05:00|508.5|507.3|509.5|508.3|509.8|508.3|508.5|507.3|26
1581063000000|2020-02-07 08:10:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|154
1581063300000|2020-02-07 08:15:00|509.3|508|508.8|507.5|509.5|508.3|508.3|507|154
1581063600000|2020-02-07 08:20:00|509|507.3|507.8|506.5|509|507.8|507.5|506.3|436
1581063900000|2020-02-07 08:25:00|507.5|506.3|507.8|506.5|508.3|507|507.3|506|175
1581064200000|2020-02-07 08:30:00|508|506.8|507|505.8|508|506.8|507|505.5|123
1581064500000|2020-02-07 08:35:00|507.3|506|507.5|506|508|506.5|507|505.8|381
1581064800000|2020-02-07 08:40:00|507.8|506.3|507.8|506.5|508.5|507.3|507.3|506|151
1581065100000|2020-02-07 08:45:00|508|506.8|507|505.8|508|506.8|506.5|505.3|98
1581065400000|2020-02-07 08:50:00|506.8|505.3|506.8|505.5|507|505.5|506.3|505|45
1581065700000|2020-02-07 08:55:00|507|505.8|507.8|506.5|507.8|506.5|506.8|505.5|119
1581066000000|2020-02-07 09:00:00|508|506.8|508.8|507.5|508.8|507.5|508|506.5|206
1581066300000|2020-02-07 09:05:00|508.5|507.3|508.8|507.5|508.8|507.5|508|506.8|65
1581066600000|2020-02-07 09:10:00|509|507.3|509.3|508|509.5|508.3|508.8|507.3|2581
1581066900000|2020-02-07 09:15:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508|684
1581067200000|2020-02-07 09:20:00|509.8|508.5|507.5|506.3|509.8|508.5|507.3|505.8|1014
1581067500000|2020-02-07 09:25:00|507.8|506.5|508|506.5|508.5|507.3|507.5|506.5|550
1581067800000|2020-02-07 09:30:00|507.8|506.3|510|508.8|510.5|509|507.3|506|5645
1581068100000|2020-02-07 09:35:00|510.3|509|509.5|508|510.3|509|509.3|507.8|173
1581068400000|2020-02-07 09:40:00|509.3|507.8|509|507.8|509.3|508|508.5|507.3|32
1581068700000|2020-02-07 09:45:00|509.3|508|506.8|505.5|509.3|508|506.8|505.5|141
1581069000000|2020-02-07 09:50:00|507|505.3|506.5|505.3|507|505.8|506.3|504.8|397
1581069300000|2020-02-07 09:55:00|506.3|505|506.8|505.5|506.8|505.5|506|504.8|124
1581069600000|2020-02-07 10:00:00|507|505.3|506.5|505.3|507.5|506.3|506.5|505.3|14
1581069900000|2020-02-07 10:05:00|506.3|505|506.5|505|507|505.8|506|504.8|174
1581070200000|2020-02-07 10:10:00|506.3|505.3|505.5|504.3|506.8|505.5|505|503.8|578
1581070500000|2020-02-07 10:15:00|505.8|504|505.5|504.3|505.8|504.3|504.8|503.5|160
1581070800000|2020-02-07 10:20:00|505.8|504.5|506.3|504.8|506.3|505|505.5|504.3|108
1581071100000|2020-02-07 10:25:00|506|505|505.3|503.8|506.3|505|505|503.8|725
1581071400000|2020-02-07 10:30:00|505|503.5|504|502.5|505|503.5|503.8|502.5|812
1581071700000|2020-02-07 10:35:00|503.8|502.8|504.8|503.3|505|503.8|503.8|502.5|186
1581072000000|2020-02-07 10:40:00|504.5|503.5|505.3|504|505.3|504|504.5|503|304
1581072300000|2020-02-07 10:45:00|505|503.8|505.3|503.8|505.3|504|504.5|503.3|66
1581072600000|2020-02-07 10:50:00|505.5|504|505|503.8|505.5|504|504.8|503.5|710
1581072900000|2020-02-07 10:55:00|504.8|503.5|505|503.8|505.3|504|504.5|503.3|40
1581073200000|2020-02-07 11:00:00|505.3|504|504.5|503.3|505.5|504.3|504.5|503.3|141
1581073500000|2020-02-07 11:05:00|504.8|503.5|505.5|504|505.5|504.3|504.3|503|61
1581073800000|2020-02-07 11:10:00|505.3|504.3|506|504.5|506|504.8|505.3|504|64
1581074100000|2020-02-07 11:15:00|506.3|504.8|506.5|505.3|507|505.5|506|504.8|78
1581074400000|2020-02-07 11:20:00|506.8|505.5|506.5|505.3|506.8|505.5|506.3|504.8|345
1581074700000|2020-02-07 11:25:00|506.3|505|507|505.8|507.3|506|506.3|505|26
1581075000000|2020-02-07 11:30:00|507.3|506|506.8|505.3|507.5|506.3|506.5|505.3|376
1581075300000|2020-02-07 11:35:00|506.5|505.5|506.5|505.3|507.3|506|506.5|505.3|660
1581075600000|2020-02-07 11:40:00|506.8|505|505|503.8|506.8|505.3|504.8|503.5|35
1581075900000|2020-02-07 11:45:00|505.3|503.5|505|503.5|505.3|504|504.8|503.5|36
1581076200000|2020-02-07 11:50:00|504.8|503.8|505|503.8|505.8|504.5|504.8|503.5|37
1581076500000|2020-02-07 11:55:00|505.3|503.5|505.8|504.5|506.3|504.8|505|503.5|51
1581076800000|2020-02-07 12:00:00|506|504.8|506.3|505|506.5|505.3|505.8|504.5|94
1581077100000|2020-02-07 12:05:00|506.5|504.8|506.8|505.5|506.8|505.5|506.3|504.8|16
1581077400000|2020-02-07 12:10:00|506.5|505.3|505.8|504.5|506.5|505.3|505.8|504.5|54
1581077700000|2020-02-07 12:15:00|506|504.8|505.5|504.3|506.3|505|505.3|504|36
1581078000000|2020-02-07 12:20:00|505.8|504.5|505.5|504.3|506|504.8|505.3|504|121
1581078300000|2020-02-07 12:25:00|505.8|504.5|506.3|505|506.5|505|505.5|504.3|43
1581078600000|2020-02-07 12:30:00|506.5|505.3|506.3|504.8|506.8|505.5|506.3|504.8|20
1581078900000|2020-02-07 12:35:00|506|505|506|504.8|506.3|505|506|504.5|9
1581079200000|2020-02-07 12:40:00|505.8|504.5|506.3|504.8|506.3|505|505.8|504.5|68
1581079500000|2020-02-07 12:45:00|506|505|505.3|504|506.3|505|505.3|504|228
1581079800000|2020-02-07 12:50:00|505|503.8|504.5|503.3|505|503.8|504|502.8|1038
1581080100000|2020-02-07 12:55:00|504.3|503|503.3|501.8|504.5|503.3|503.3|501.8|275
1581080400000|2020-02-07 13:00:00|503.5|502|503.5|502.3|504.3|503|503.3|501.8|92
1581080700000|2020-02-07 13:05:00|503.8|502|503|501.5|503.8|502.3|502.8|501.5|113
1581081000000|2020-02-07 13:10:00|502.8|501.8|503|501.8|503.8|502.3|502.8|501.5|52
1581081300000|2020-02-07 13:15:00|503.3|502|503.3|502|503.5|502.3|502.8|501.5|237
1581081600000|2020-02-07 13:20:00|503|501.8|503.5|502.3|503.5|502.3|503|501.8|47
1581081900000|2020-02-07 13:25:00|503.3|502|503.5|502|503.8|502.5|502.8|501.5|209
1581082200000|2020-02-07 13:30:00|503.8|502.3|503|501.8|504.3|502.8|503|501.5|157
1581082500000|2020-02-07 13:35:00|502.8|501.5|503.5|502|503.5|502.3|501.8|500.5|149
1581082800000|2020-02-07 13:40:00|503.3|502.3|502.8|501.3|503.5|502.3|502.5|501.3|19
1581083100000|2020-02-07 13:45:00|502.5|501.5|502.3|501|503.3|501.8|502|500.5|137
1581083400000|2020-02-07 13:50:00|502.5|501.3|503.3|501.8|503.3|502|502.3|501|1999
1581083700000|2020-02-07 13:55:00|503|502|503.3|502|503.5|502.3|502.8|501.5|68
1581084000000|2020-02-07 14:00:00|503|501.8|503.5|502.3|504.8|503.5|502.5|501.3|340
1581084300000|2020-02-07 14:05:00|503.8|502|504.5|503.3|504.8|503.3|503|501.8|393
1581084600000|2020-02-07 14:10:00|504.8|503.5|505|503.8|505.5|504|504.3|502.8|112
1581084900000|2020-02-07 14:15:00|505.3|503.5|505.3|503.8|506.3|505|504.5|503|165
1581085200000|2020-02-07 14:20:00|505|504|504.5|503|505.5|504.3|504.3|503|408
1581085500000|2020-02-07 14:25:00|504.8|503.3|505.5|504|505.5|504|504.8|503|27
1581085800000|2020-02-07 14:30:00|505.3|503.8|504.3|503|505.5|504|504.3|502.8|54
1581086100000|2020-02-07 14:35:00|504.5|502.8|504.3|503|505.5|504.3|504|502.5|35
1581086400000|2020-02-07 14:40:00|504.5|502.8|503.8|502.5|504.5|503.3|503.5|502.3|68
1581086700000|2020-02-07 14:45:00|503.5|502.3|504.3|503|504.8|503.5|503.5|502.3|94
1581087000000|2020-02-07 14:50:00|504.5|502.8|504.3|503|505|503.8|504|502.8|78
1581087300000|2020-02-07 14:55:00|504.5|503.3|503.3|502|504.8|503.5|503.3|502|63
1581087600000|2020-02-07 15:00:00|503.5|502.3|503.3|502|503.5|502.3|502.3|501|127
1581087900000|2020-02-07 15:05:00|503|501.8|503.3|502|503.5|502.3|502.5|501.3|189
1581088200000|2020-02-07 15:10:00|503|501.8|503.8|502.5|504.3|503|503|501.8|33
1581088500000|2020-02-07 15:15:00|503.5|502.3|503.5|502.3|504|502.8|503|501.8|43
1581088800000|2020-02-07 15:20:00|503.8|502.5|504.5|503.3|504.5|503.3|503.5|502.3|60
1581089100000|2020-02-07 15:25:00|504.3|503|504.3|503|504.5|503.3|503.3|502|246
1581089400000|2020-02-07 15:30:00|504|502.8|505|503.8|505.5|504|504|502.8|356
1581089700000|2020-02-07 15:35:00|505.3|504|505.3|504|505.8|504.5|504.5|503|175
1581090000000|2020-02-07 15:40:00|505.5|504.3|505.8|504.5|505.8|504.5|504.5|503.3|127
1581090300000|2020-02-07 15:45:00|505.5|504.3|504|502.8|505.5|504.3|503.5|502.3|51
1581090600000|2020-02-07 15:50:00|504.3|503|502.5|501.3|504.5|503.3|502.5|501.3|1684
1581090900000|2020-02-07 15:55:00|502.3|501|503|501.8|504|502.8|502.3|501|251
1581091200000|2020-02-07 16:00:00|502.8|501.5|501.8|500.5|502.8|501.5|501|499.8|400
1581091500000|2020-02-07 16:05:00|502|500.3|503|501.8|503.5|502.3|502|500.3|217
1581091800000|2020-02-07 16:10:00|502.8|501.5|502.8|501.3|503|501.8|501.5|500.3|178
1581092100000|2020-02-07 16:15:00|502.5|501.5|504|502.8|504.3|503|502.5|501.3|329
1581092400000|2020-02-07 16:20:00|504.3|503|505.5|504.3|506.3|504.8|504|502.8|281
1581092700000|2020-02-07 16:25:00|505.8|504|505.8|504.5|506.3|505|504.3|503|1132
1581093000000|2020-02-07 16:30:00|505.5|504.3|504|502.5|506.3|505|503.8|502.5|325
1581093300000|2020-02-07 16:35:00|503.8|502.8|503|501.5|504|502.8|502.8|501.5|196
1581093600000|2020-02-07 16:40:00|503.3|501.8|503.3|501.8|503.5|502.3|502.5|501.3|284
1581093900000|2020-02-07 16:45:00|503|502|503.3|502|503.3|502|502.8|501.3|13
1581094200000|2020-02-07 16:50:00|503|501.8|503.3|502|503.5|502|502.5|501.3|64
1581094500000|2020-02-07 16:55:00|503|501.8|503|501.8|503.5|502.3|503|501.8|480
1581094800000|2020-02-07 17:00:00|502.8|501.5|503.8|502.5|504.3|502.8|502.8|501.3|301
1581095100000|2020-02-07 17:05:00|504|502.3|503.8|502.5|504.5|503.3|503.5|502.3|19
1581095400000|2020-02-07 17:10:00|504|502.8|503.3|502|504.3|502.8|503|501.8|79
1581095700000|2020-02-07 17:15:00|503.5|501.8|503|501.8|503.8|502.5|502.5|501.3|32
1581096000000|2020-02-07 17:20:00|503.3|501.5|502.5|501.3|503.5|502|502.5|501.3|12
1581096300000|2020-02-07 17:25:00|502.3|501|503|501.5|503|501.5|502.3|501|126
1581096600000|2020-02-07 17:30:00|502.8|501.8|502.8|501.5|503.3|501.8|502.5|501.3|10
1581096900000|2020-02-07 17:35:00|503|501.3|503.3|501.8|503.5|502|502.8|501.3|176
1581097200000|2020-02-07 17:40:00|503|502|503.5|502.3|503.8|502.5|503|501.8|53
1581097500000|2020-02-07 17:45:00|503.8|502.5|503.8|502.5|504|502.8|503.5|502.3|40
1581097800000|2020-02-07 17:50:00|504|502.3|503.5|502.3|504|502.8|503|501.8|31
1581098100000|2020-02-07 17:55:00|503.8|502.5|503.5|502.3|503.8|502.5|503.5|502|40
1581098400000|2020-02-07 18:00:00|503.3|502|503.5|502.3|503.5|502.3|502.8|501.5|8
1581098700000|2020-02-07 18:05:00|503.8|502|503.5|502.3|504|502.8|503.5|502|16
1581099000000|2020-02-07 18:10:00|503.3|502|503.5|502.3|503.8|502.3|502.5|501.3|106
1581099300000|2020-02-07 18:15:00|503.8|502|502.8|501.5|503.8|502.5|502.8|501.5|372
1581099600000|2020-02-07 18:20:00|503|501.3|503.5|502.3|503.5|502.3|503|501.3|6
1581099900000|2020-02-07 18:25:00|503.3|502|503.3|501.8|503.5|502.3|503|501.8|8
1581100200000|2020-02-07 18:30:00|503|502|502.5|501.3|503.3|502|502.3|501|66
1581100500000|2020-02-07 18:35:00|502.8|501.5|503.5|502.3|504|502.8|502.8|501.5|35
1581100800000|2020-02-07 18:40:00|503.3|502|503.5|502.3|503.5|502.3|502.8|501.5|24
1581101100000|2020-02-07 18:45:00|503.8|502|504|502.5|504|502.5|503.3|501.8|4
1581101400000|2020-02-07 18:50:00|503.8|502.3|503|501.8|504|502.5|503|501.5|3
1581101700000|2020-02-07 18:55:00|503.3|501.5|501|499.8|503.3|501.8|501|499.8|103
1581102000000|2020-02-07 19:00:00|501.3|500|501|499.8|502|500.8|501|499.5|40
1581102300000|2020-02-07 19:05:00|501.3|500|502.3|501|502.3|501|501.3|500|4
1581102600000|2020-02-07 19:10:00|502.5|500.8|502|500.8|502.8|501.5|502|500.5|20
1581102900000|2020-02-07 19:15:00|501.8|500.5|501.8|500.3|502.3|501|501|499.8|38
1581103200000|2020-02-07 19:20:00|501.5|500.5|501.8|500.5|502.3|500.8|501.5|500.3|67
1581103500000|2020-02-07 19:25:00|501.5|500.3|502|500.8|502.5|501|501.5|500.3|144
1581103800000|2020-02-07 19:30:00|502.3|501|502.5|501.3|503|501.8|502.3|501|39
1581104100000|2020-02-07 19:35:00|502.8|501.5|502.3|500.8|502.8|501.5|502|500.8|21
1581104400000|2020-02-07 19:40:00|502|500.5|502|500.5|502.3|500.8|501.8|500.3|111
1581104700000|2020-02-07 19:45:00|501.8|500.8|501.5|500.3|502|500.8|501.5|500.3|41
1581105000000|2020-02-07 19:50:00|501.8|500.5|501.5|500.3|501.8|500.5|501.5|500.3|10
1581105300000|2020-02-07 19:55:00|501.8|500.5|501.8|500.3|502|500.8|501.5|500.3|181
1581105600000|2020-02-07 20:00:00|502|500.5|501.8|500.3|502|500.8|501.8|500.3|1
1581105900000|2020-02-07 20:05:00|502|500.5|502|500.8|502|500.8|501.8|500.3|0
1581106200000|2020-02-07 20:10:00|502.3|500.5|502.3|501|502.5|501|502|500.5|4
1581106500000|2020-02-07 20:15:00|502.5|501.3|502.3|501|502.8|501.3|502.3|501|0
1581106800000|2020-02-07 20:20:00|502.5|501.3|502.5|501.3|502.5|501.3|502.5|501|2
1581107100000|2020-02-07 20:25:00|502.3|501|502.3|501|502.3|501.3|502.3|501|0
1581107400000|2020-02-07 20:30:00|502.5|501.3|502.3|501|502.5|501.3|502|500.8|2
1581107700000|2020-02-07 20:35:00|502|500.8|501.5|500.3|502.3|501|501.5|500.3|3
1581108300000|2020-02-07 20:45:00|501.8|500.5|501.8|500.5|501.8|500.5|501.5|500.5|0
1581108600000|2020-02-07 20:50:00|501.5|500.3|501.5|500.3|501.8|500.5|501.3|500|7
1581108900000|2020-02-07 20:55:00|501.8|500.5|501.8|500.3|502|500.5|501.5|500.3|9
1581109200000|2020-02-07 21:00:00|501.5||501.5||501.8||501.5||0
1581109500000|2020-02-07 21:05:00|501.8|500|502|500.5|502|500.5|501.5|500|4
1581109800000|2020-02-07 21:10:00|502.3|500.8|502.3|500.8|502.3|501|502|500.8|8
1581110100000|2020-02-07 21:15:00|502|501|502|500.5|502.3|501|501.8|500.3|1
1581110400000|2020-02-07 21:20:00|501.8|500.3|501.8|500.5|502|500.8|501.8|500.3|10
1581110700000|2020-02-07 21:25:00|502|500.8|502.3|500.8|502.3|500.8|502|500.5|0
1581111000000|2020-02-07 21:30:00|502.5|501|502.8|501.5|502.8|501.5|502.5|501|0
1581111300000|2020-02-07 21:35:00|503|501.8|502.8|501.5|503.3|501.8|502.8|501.5|0
1581111600000|2020-02-07 21:40:00|503|501.3|502.3|501|503|501.5|502.3|501|8
1581111900000|2020-02-07 21:45:00|502.5|500.8|502.5|501.3|502.5|501.3|502.3|500.8|14
1581112200000|2020-02-07 21:50:00|502.3|501|502.5|501.3|502.5|501.3|502.3|501|1
1581112500000|2020-02-07 21:55:00|502.3|501|502.3|501|502.5|501|502.3|501|11
1581300000000|2020-02-10 02:00:00|501.8|500.3|501.8|500.5|501.8|500.5|501.8|500|0
1581300300000|2020-02-10 02:05:00|501.5|500.3|501.8|500.3|501.8|500.3|501.5|500.3|5
1581300600000|2020-02-10 02:10:00|502|500.5|502.3|500.8|502.3|500.8|501.8|500.3|25
1581300900000|2020-02-10 02:15:00|502|501|502.3|500.8|502.5|501|502|500.5|10
1581301200000|2020-02-10 02:20:00|502|500.5|502.5|501|502.5|501|502|500.5|68
1581301500000|2020-02-10 02:25:00|502.3|501.3|502.5|501|502.5|501.3|502.3|501|6
1581301800000|2020-02-10 02:30:00|502.3|500.8|504|502.8|504.5|503|502.3|500.8|15
1581302100000|2020-02-10 02:35:00|504.3|502.5|504|502.5|504.3|502.8|503.3|501.8|19
1581302400000|2020-02-10 02:40:00|503.8|502.3|503.5|502|503.8|502.5|503|501.8|11
1581302700000|2020-02-10 02:45:00|503.3||503.3||503.5||503.3||0
1581303000000|2020-02-10 02:50:00|503.5|501.8|503.3|502|503.5|502|503|501.8|1
1581303300000|2020-02-10 02:55:00|503|501.8|503.3|501.8|503.5|502|503|501.8|0
1581303600000|2020-02-10 03:00:00|503.5|502|503.5|502|503.5|502|503.3|502|0
1581303900000|2020-02-10 03:05:00|503.3|501.8|503.3|501.8|503.3|502|503.3|501.8|0
1581304200000|2020-02-10 03:10:00|503|501.5|503|501.5|503.3|501.8|502.8|501.3|0
1581304500000|2020-02-10 03:15:00|502.8|501.3|502|500.8|503|501.3|502|500.8|15
1581304800000|2020-02-10 03:20:00|502.3|500.5|501.5|500.3|502.3|500.8|501.5|500.3|4
1581305100000|2020-02-10 03:25:00|501.8|500.5|501.8|500.5|502|500.5|501.5|500.3|0
1581305400000|2020-02-10 03:30:00|501.5|500.3|501.3|499.8|501.5|500.3|501.3|499.8|0
1581305700000|2020-02-10 03:35:00|501|500|501.3|499.8|501.3|500|501|499.5|0
1581306000000|2020-02-10 03:40:00|501|500|501.3|500|501.3|500|501|499.8|0
1581306300000|2020-02-10 03:45:00|501|499.8|501|499.8|501|500|501|499.5|0
1581306600000|2020-02-10 03:50:00||499.5||499.5||499.8||499.5|0
1581306900000|2020-02-10 03:55:00|500.8|499.3|500.8|499.5|500.8|499.5|500.8|499.3|100
1581307200000|2020-02-10 04:00:00|501|499.3|501|499.8|501|499.8|501|499.3|10
1581307500000|2020-02-10 04:05:00|501.3|500|501|499.8|501.3|500|501|499.8|0
1581307800000|2020-02-10 04:10:00|501.3|499.5|501|499.8|501.3|499.8|501|499.5|6
1581308100000|2020-02-10 04:15:00|501.3|500|501.3|499.8|501.3|500|501|499.8|0
1581308400000|2020-02-10 04:20:00|501|499.5|501.3|499.8|501.3|499.8|501|499.5|0
1581308700000|2020-02-10 04:25:00|501|499.5|501|499.8|501|499.8|501|499.5|0
1581309000000|2020-02-10 04:30:00||499.5||499.8||499.8||499.5|0
1581309300000|2020-02-10 04:35:00||499.5||499.8||499.8||499.5|1
1581309600000|2020-02-10 04:40:00|501.3|499.5|501.3|500|501.3|500|501|499.5|0
1581309900000|2020-02-10 04:45:00||499.8||499.8||500||499.8|0
1581310200000|2020-02-10 04:50:00|501|499.5|501|499.5|501.3|499.8|501|499.5|0
1581310500000|2020-02-10 04:55:00|500.8|499.3|500.8|499.3|501|499.5|500.5|499.3|1
1581310800000|2020-02-10 05:00:00||499.5||499.3||499.5||499.3|0
1581311100000|2020-02-10 05:05:00||499.5||499.5||499.5||499.3|0
1581311400000|2020-02-10 05:10:00|501|499.8|501|499.5|501|499.8|501|499.5|1
1581311700000|2020-02-10 05:15:00|500.8|499.8|501|499.8|501|499.8|500.8|499.5|0
1581312000000|2020-02-10 05:20:00|501.3|499.5|501.3|500|501.3|500|501.3|499.5|0
1581312300000|2020-02-10 05:25:00|501.5|499.8|501.5|500|501.5|500|501.3|499.8|0
1581312600000|2020-02-10 05:30:00|501.3|500.3|501.8|500.3|501.8|500.3|501.3|500|0
1581312900000|2020-02-10 05:35:00|501.5|500.5|502|500.8|502|500.8|501.5|500.3|2
1581313200000|2020-02-10 05:40:00|501.8|500.5|502|500.5|502|500.8|501.8|500.5|0
1581313500000|2020-02-10 05:45:00|501.8|500.3|501.8|500.5|501.8|500.5|501.5|500.3|0
1581313800000|2020-02-10 05:50:00|501.5|500.3|501.5|500.3|501.5|500.3|501.5|500|0
1581314100000|2020-02-10 05:55:00|501.8|500|501.8|500.5|502|500.5|501.5|500|2
1581314400000|2020-02-10 06:00:00|502|500.3|502|500.8|502.3|501|502|500.3|5
1581314700000|2020-02-10 06:05:00|501.8|500.5|502|500.5|502|500.8|501.8|500.5|0
1581315000000|2020-02-10 06:10:00|501.8|500.8|501.8|500.5|501.8|500.8|501.8|500.5|0
1581315300000|2020-02-10 06:15:00|502|500|501.5|500|502|500.5|501.3|500|8
1581315600000|2020-02-10 06:20:00|501.3|500.3|501.5|500.3|501.5|500.3|501.3|500|0
1581315900000|2020-02-10 06:25:00|501.8|500|501.8|500.3|501.8|500.3|501.5|500|49
1581316200000|2020-02-10 06:30:00|501.5|500.5|501.8|500.3|501.8|500.5|501.5|500.3|13
1581316500000|2020-02-10 06:35:00|501.5|500.5|502|500.5|502|500.5|501.5|500.5|4
1581316800000|2020-02-10 06:40:00|501.8|500.3|501.8|500.5|502|500.5|501.5|500.3|0
1581317100000|2020-02-10 06:45:00|501.5|500.3|502|500.5|502|500.8|501.5|500.3|0
1581317400000|2020-02-10 06:50:00|501.8|500.3|501.5|500.3|501.8|500.5|501.5|500.3|0
1581317700000|2020-02-10 06:55:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|0
1581318000000|2020-02-10 07:00:00|501.5|499.8|500.5|499.3|501.5|499.8|500.5|499.3|4
1581318300000|2020-02-10 07:05:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|1
1581318600000|2020-02-10 07:10:00|500.8|499.5|500.3|498.8|500.8|499.5|499.8|498.5|18
1581318900000|2020-02-10 07:15:00|500|498.5|499.8|498.5|500|498.8|499.8|498.5|7
1581319200000|2020-02-10 07:20:00|500|498.8|500|498.8|500.3|499|499.8|498.8|1268
1581319500000|2020-02-10 07:25:00|500.3|499|500.3|499|500.5|499|500.3|498.8|3
1581319800000|2020-02-10 07:30:00|500|498.8|499.5|498.3|500.5|499|499.5|498|10
1581320100000|2020-02-10 07:35:00|499.3|498|499.8|498.5|500|498.5|499.3|498|31
1581320400000|2020-02-10 07:40:00|500|498.8|499.5|498.3|500|498.8|499.5|498.3|45
1581320700000|2020-02-10 07:45:00|499.8|498|498.8|497.5|499.8|498|498.8|497.5|70
1581321000000|2020-02-10 07:50:00|498.5|497.3|498.3|497|499|497.8|498.3|497|102
1581321300000|2020-02-10 07:55:00|498.5|496.8|497.8|496.3|498.5|496.8|497.5|496.3|146
1581321600000|2020-02-10 08:00:00|497.5|496.5|496.8|495.5|497.8|496.5|496.5|495.3|218
1581321900000|2020-02-10 08:05:00|497|495.8|497.3|496|497.5|496.3|496.8|495.5|111
1581322200000|2020-02-10 08:10:00|497.5|495.8|497|495.5|497.5|496|496.8|495.5|197
1581322500000|2020-02-10 08:15:00|496.8|495.3|496.8|495.3|497|495.8|496|494.8|736
1581322800000|2020-02-10 08:20:00|496.5|495|496|494.8|496.5|495.3|496|494.8|218
1581323100000|2020-02-10 08:25:00|495.8|494.5|496.5|495|497|495.8|495.5|494.3|166
1581323400000|2020-02-10 08:30:00|496.8|495.3|498|496.8|498.5|497.3|496.8|495.3|1783
1581323700000|2020-02-10 08:35:00|498.3|497|496.8|495.5|498.3|497|496.5|495.3|1566
1581324000000|2020-02-10 08:40:00|496.5|495.3|496.5|495|497.3|495.8|496.3|494.8|528
1581324300000|2020-02-10 08:45:00|496.3|495.3|497.3|496|497.8|496.5|496.3|495|54
1581324600000|2020-02-10 08:50:00|497.5|496.3|497|495.8|498|496.8|496.8|495.5|665
1581324900000|2020-02-10 08:55:00|497.3|496|495.5|494|497.3|496|495.3|494|48
1581325200000|2020-02-10 09:00:00|495.3|494.3|496.5|495.3|496.5|495.3|494.8|493.5|280
1581325500000|2020-02-10 09:05:00|496.8|495|496.8|495.5|497.8|496.5|496.8|495|2107
1581325800000|2020-02-10 09:10:00|497|495.8|498.8|497.3|498.8|497.5|496.3|494.8|838
1581326100000|2020-02-10 09:15:00|499|497.5|498.5|497.3|499|497.5|497.5|496.3|66
1581326400000|2020-02-10 09:20:00|498.3|497|498.5|497.3|499|497.8|498.3|497|343
1581326700000|2020-02-10 09:25:00|498.8|497.5|499|497.8|499.5|498.3|498.3|497|46
1581327000000|2020-02-10 09:30:00|499.3|498|499|497.5|499.3|498|498.5|497.3|2167
1581327300000|2020-02-10 09:35:00|498.8|497.8|498.8|497.5|499.3|498|498.5|497|56
1581327600000|2020-02-10 09:40:00|498.5|497.3|498.5|497|498.8|497.5|497.8|496.5|241
1581327900000|2020-02-10 09:45:00|498.3|497.3|499|497.5|499.3|498|498.3|497|111
1581328200000|2020-02-10 09:50:00|499.3|497.8|498.8|497.3|499.3|498|498.3|497|46
1581328500000|2020-02-10 09:55:00|498.5|497.5|498.3|497|498.8|497.5|497.5|496|324
1581328800000|2020-02-10 10:00:00|498.5|497.3|498|496.8|498.8|497.3|497.3|496|131
1581329100000|2020-02-10 10:05:00|497.8|496.5|497.3|496|498|496.8|497.3|495.8|828
1581329400000|2020-02-10 10:10:00|497.5|496.3|496.5|495.3|497.5|496.3|496.5|495.3|519
1581329700000|2020-02-10 10:15:00|496.8|495.5|496.8|495.3|497.3|496|496.5|495|254
1581330000000|2020-02-10 10:20:00|497|495.5|497.3|496|497.3|496|496.8|495.5|21
1581330300000|2020-02-10 10:25:00|497.5|495.8|497.5|496|497.8|496.3|497.3|495.8|57
1581330600000|2020-02-10 10:30:00|497.3|495.8|496.5|495.3|497.3|495.8|496.3|495|94
1581330900000|2020-02-10 10:35:00|496.8|495.5|496.5|495|496.8|495.5|496.3|495|308
1581331200000|2020-02-10 10:40:00|496.3|495.3|497.5|496.3|497.5|496.3|496|494.5|178
1581331500000|2020-02-10 10:45:00|497.3|496|497.3|496|497.5|496.3|496.8|495.5|179
1581331800000|2020-02-10 10:50:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|142
1581332100000|2020-02-10 10:55:00|497.5|495.8|497.5|496.3|497.5|496.3|497|495.8|47
1581332400000|2020-02-10 11:00:00|497.8|496.5|498.3|497|498.8|497.5|497.8|496.5|112
1581332700000|2020-02-10 11:05:00|498|496.8|498.3|497|498.5|497.3|497.8|496.5|36
1581333000000|2020-02-10 11:10:00|498|496.8|497.8|496.5|498|496.8|497.3|496|222
1581333300000|2020-02-10 11:15:00|498|496.8|498.3|497|498.5|497.3|498|496.8|59
1581333600000|2020-02-10 11:20:00|498.5|497.3|497.8|496.5|498.5|497.3|497.8|496.3|6
1581333900000|2020-02-10 11:25:00|498|496.8|498.8|497.5|499|497.8|498|496.8|17
1581334200000|2020-02-10 11:30:00|498.5|497.3|498.5|497.3|499.5|498.3|498.5|497.3|28
1581334500000|2020-02-10 11:35:00|498.8|497.5|498.8|497.5|499|497.8|498|496.8|91
1581334800000|2020-02-10 11:40:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497|26
1581335100000|2020-02-10 11:45:00|498.3|497|498.3|497|498.5|497.3|498.3|497|40
1581335400000|2020-02-10 11:50:00|498.5|497.3|498.5|497.3|498.8|497.5|498.3|497.3|92
1581335700000|2020-02-10 11:55:00|498.8|497.5|498.8|497.5|499|497.5|498|496.5|31
1581336000000|2020-02-10 12:00:00|499|497.8|499.5|498.3|499.8|498.5|498.8|497.8|118
1581336300000|2020-02-10 12:05:00|499.3|498|499.3|498|499.5|498.3|498.8|497.5|123
1581336600000|2020-02-10 12:10:00|499.5|498.3|499.5|498.3|499.5|498.3|499.3|497.8|2
1581336900000|2020-02-10 12:15:00|499.8|498.5|499|497.8|499.8|498.5|499|497.8|288
1581337200000|2020-02-10 12:20:00|498.8|497.5|499|497.8|499.3|498|498.8|497.3|61
1581337500000|2020-02-10 12:25:00|498.8|497.5|499|497.8|499.3|498|498.8|497.5|23
1581337800000|2020-02-10 12:30:00|499.3|498|498.5|497|499.3|498|498.5|497|14
1581338100000|2020-02-10 12:35:00|498.3|496.8|498.3|497|498.5|497.3|498|496.8|37
1581338400000|2020-02-10 12:40:00|498.5|497.3|498.8|497.5|499.3|498|498.5|497.3|20
1581338700000|2020-02-10 12:45:00|499|497.8|499|497.8|499.3|497.8|498.3|497|20
1581339000000|2020-02-10 12:50:00|498.8|497.5|498.8|497.5|499|497.8|498.5|497.3|97
1581339300000|2020-02-10 12:55:00|498.5|497.3|498.5|497.3|499|497.8|498.5|497.3|42
1581339600000|2020-02-10 13:00:00|498.3|497|497.8|496.3|498.5|497.3|497.5|496.3|86
1581339900000|2020-02-10 13:05:00|497.5|496|498.3|496.8|498.5|497.3|497|495.5|22
1581340200000|2020-02-10 13:10:00|498|496.5|498|496.8|498.3|497|497.8|496.3|9
1581340500000|2020-02-10 13:15:00|498.3|496.5|498|496.8|498.3|497|497.5|496.3|63
1581340800000|2020-02-10 13:20:00|498.3|497|498|496.8|498.8|497.5|498|496.8|25
1581341100000|2020-02-10 13:25:00|498.3|497|497.8|496.5|498.3|497|497.3|496|8
1581341400000|2020-02-10 13:30:00|498|496.3|497.3|496|498|496.5|497.3|496|2
1581341700000|2020-02-10 13:35:00|497.5|495.8|497.5|496|497.5|496.3|497|495.8|108
1581342000000|2020-02-10 13:40:00|497.3|495.8|497|495.5|497.5|496|496.8|495.5|72
1581342300000|2020-02-10 13:45:00|496.8|495.8|497|495.5|497.3|495.8|496.5|495.3|152
1581342600000|2020-02-10 13:50:00|496.8|495.8|496.5|495.3|497.3|495.8|496.5|495|29
1581342900000|2020-02-10 13:55:00|496.8|495.5|496.5|495.3|497|495.8|496.5|495.3|16
1581343200000|2020-02-10 14:00:00|496.8|495|496|494.8|496.8|495.3|495|493.8|476
1581343500000|2020-02-10 14:05:00|495.8|494.5|494.8|493.5|496|494.5|494.3|493|49
1581343800000|2020-02-10 14:10:00|494.5|493.3|495|493.5|495.3|494|494.3|493|111
1581344100000|2020-02-10 14:15:00|494.8|493.8|495|493.8|495.5|494.3|494.8|493.3|288
1581344400000|2020-02-10 14:20:00|495.3|494|495.3|494|495.8|494.3|495|493.5|61
1581344700000|2020-02-10 14:25:00|495|493.8|495|493.8|495.5|494|494.8|493.5|25
1581345000000|2020-02-10 14:30:00|494.8|493.5|495|493.8|495.5|494.3|494|492.8|142
1581345300000|2020-02-10 14:35:00|495.3|493.5|494.5|493.3|495.3|493.8|494.5|493.3|57
1581345600000|2020-02-10 14:40:00|494.8|493.5|494.3|493|494.8|493.5|494|492.8|56
1581345900000|2020-02-10 14:45:00|494.5|493.3|493.8|492.5|494.8|493.5|493.5|492.3|138
1581346200000|2020-02-10 14:50:00|494|492.3|495.5|494.3|495.5|494.3|493.5|492.3|292
1581346500000|2020-02-10 14:55:00|495.3|494|495|493.8|496|494.8|495|493.8|115
1581346800000|2020-02-10 15:00:00|495.3|494|494.5|493.3|495.5|494.3|494.5|493.3|28
1581347100000|2020-02-10 15:05:00|494.8|493.5|494.5|493.3|495|493.5|494.3|493|105
1581347400000|2020-02-10 15:10:00|494.3|493|494.3|493|494.5|493.3|494|492.5|62
1581347700000|2020-02-10 15:15:00|494.5|492.8|494.5|493.3|495|493.5|494|492.8|480
1581348000000|2020-02-10 15:20:00|494.8|493.5|494.8|493.5|495.8|494.5|494.5|493.3|173
1581348300000|2020-02-10 15:25:00|494.5|493.3|494.8|493.5|495|493.8|494.5|493.3|72
1581348600000|2020-02-10 15:30:00|494.5|493.3|493.8|492.3|494.8|493.3|493.8|492.3|208
1581348900000|2020-02-10 15:35:00|493.5|492.5|493.3|492|494.3|492.8|493.3|492|565
1581349200000|2020-02-10 15:40:00|493|491.8|493.3|492|494|492.5|492.8|491.5|280
1581349500000|2020-02-10 15:45:00|493|491.8|495.8|494.5|496|494.8|493|491.8|321
1581349800000|2020-02-10 15:50:00|496|494.8|496.3|495|496.8|495.5|495.3|493.8|199
1581350100000|2020-02-10 15:55:00|496|494.8|495.8|494.5|496.8|495.5|495.5|494|459
1581350400000|2020-02-10 16:00:00|495.5|494.3|494.5|493.3|495.5|494.5|494|492.8|9088
1581350700000|2020-02-10 16:05:00|494.8|493|494.5|493.3|495.8|494.5|493.8|492.5|1586
1581351000000|2020-02-10 16:10:00|494.3|493|494.3|492.8|495|493.8|493.5|492.3|1753
1581351300000|2020-02-10 16:15:00|494|492.5|495.8|494.5|496|494.8|493.8|492.5|2301
1581351600000|2020-02-10 16:20:00|495.5|494.3|493.3|492|495.5|494.3|493.3|491.8|787
1581351900000|2020-02-10 16:25:00|493|491.8|492.8|491.5|493.8|492.5|492.8|491.5|726
1581352200000|2020-02-10 16:30:00|492.5|491.3|493|491.8|493.5|492.3|492.3|491|375
1581352500000|2020-02-10 16:35:00|493.3|491.5|493|491.8|493.5|492.3|493|491.5|333
1581352800000|2020-02-10 16:40:00|492.8|491.5|493.5|492.3|493.5|492.3|492.5|491.3|155
1581353100000|2020-02-10 16:45:00|493.8|492|494|492.5|494|492.8|493.3|492|92
1581353400000|2020-02-10 16:50:00|493.8|492.3|491.5|490.3|494|492.5|491.5|490.3|46
1581353700000|2020-02-10 16:55:00|491.8|490.5|492.8|491.5|493|491.5|491.5|490.3|243
1581354000000|2020-02-10 17:00:00|492.5|491.3|493.5|492|493.8|492.5|492.5|491|117
1581354300000|2020-02-10 17:05:00|493.3|492.3|492.8|491.5|493.5|492.3|492.3|491|108
1581354600000|2020-02-10 17:10:00|492.5|491.3|493|491.5|493|491.8|492.5|491.3|3
1581354900000|2020-02-10 17:15:00|492.8|491.3|492.3|490.8|493|491.3|492|490.8|98
1581355200000|2020-02-10 17:20:00|492|491|492.8|491.3|493|491.8|492|490.8|56
1581355500000|2020-02-10 17:25:00|492.5|491.5|492.5|491.3|493|491.8|492.5|491.3|18
1581355800000|2020-02-10 17:30:00|492.8|491|491.8|490.5|493|491.8|491.8|490.5|16
1581356100000|2020-02-10 17:35:00|492|490.3|492|490.8|492.3|490.8|491.5|490.3|19
1581356400000|2020-02-10 17:40:00|492.3|490.5|492.3|491|492.8|491.3|492|490.5|16
1581356700000|2020-02-10 17:45:00|492|490.8|492|490.8|492.3|491|491.8|490.3|13
1581357000000|2020-02-10 17:50:00|492.3|490.5|492.5|491.3|492.5|491.3|491.5|490.3|23
1581357300000|2020-02-10 17:55:00|492.3|491|492|490.8|492.5|491.3|491.8|490.3|78
1581357600000|2020-02-10 18:00:00|491.8|490.5|491.8|490.3|492|490.8|491.5|490.3|4
1581357900000|2020-02-10 18:05:00|491.5|490.5|491.5|490.3|491.8|490.5|491.3|490|8
1581358200000|2020-02-10 18:10:00|491.8|490|491.3|490|491.8|490.3|491|489.8|21
1581358500000|2020-02-10 18:15:00|491.5|489.8|491.8|490.3|491.8|490.5|491|489.8|24
1581358800000|2020-02-10 18:20:00|491.5|490|491|489.8|491.8|490.5|491|489.8|25
1581359100000|2020-02-10 18:25:00|491.3|490|491.3|489.8|491.3|490|491|489.8|6
1581359400000|2020-02-10 18:30:00|491|490|491.3|490|491.5|490|491|489.8|68
1581359700000|2020-02-10 18:35:00|491.5|490.3|491.5|490|491.8|490.5|491.3|490|19
1581360000000|2020-02-10 18:40:00|491.3|490.3|491|489.8|491.3|490.3|490.8|489.5|70
1581360300000|2020-02-10 18:45:00|490.8|489.5|490.5|489.3|491|489.8|490.5|489.3|50
1581360600000|2020-02-10 18:50:00|490.8|489.5|491|489.5|491|489.8|490.5|489|61
1581360900000|2020-02-10 18:55:00|490.8|489.3|491|489.8|491.3|490|490.8|489.3|81
1581361200000|2020-02-10 19:00:00|491.3|490|491.5|490.3|491.8|490.5|491.3|490|10
1581361500000|2020-02-10 19:05:00|491.8|490|490.5|489.3|491.8|490|490.5|489.3|37
1581361800000|2020-02-10 19:10:00|490.8|489.5|491|489.8|491.3|490|490.5|489|42
1581362100000|2020-02-10 19:15:00|491.3|489.5|490.8|489.5|491.3|489.8|490|488.8|43
1581362400000|2020-02-10 19:20:00|490.5|489.3|490.8|489.5|491|489.8|490.5|489.3|540
1581362700000|2020-02-10 19:25:00|491|489.8|490.8|489.5|491.8|490.5|490.5|489.3|139
1581363000000|2020-02-10 19:30:00|491|489.8|491.3|490|491.8|490.5|491|489.8|158
1581363300000|2020-02-10 19:35:00|491|489.8|490.8|489.5|491.3|490|490.8|489.5|107
1581363600000|2020-02-10 19:40:00|491|489.8|491|489.8|491|489.8|490.8|489.5|83
1581363900000|2020-02-10 19:45:00|491.3|490|490.5|489.3|491.3|490|490.5|489|180
1581364200000|2020-02-10 19:50:00|490.8|489.5|490.8|489.5|491|489.5|490.5|489.3|69
1581364500000|2020-02-10 19:55:00|491|489.3|491|489.8|491.3|489.8|490.8|489.3|66
1581364800000|2020-02-10 20:00:00|491.3|490|491.3|490|491.5|490.3|491|490|1
1581365100000|2020-02-10 20:05:00|491.5|490.3|491.5|490|491.5|490.3|491.3|490|0
1581365400000|2020-02-10 20:10:00|491.3|490.3|491|489.8|491.5|490.3|491|489.8|0
1581365700000|2020-02-10 20:15:00|491.3|489.5|490.5|489.3|491.3|489.5|490.5|489.3|31
1581366000000|2020-02-10 20:20:00|490.8|489.5|490.8|489.5|490.8|489.5|490.5|489.3|2
1581366300000|2020-02-10 20:25:00|490.5|489.3|490.8|489.5|490.8|489.5|490.5|489.3|0
1581366600000|2020-02-10 20:30:00|490.5|489.3|490.8|489.5|490.8|489.5|490.5|489.3|0
1581366900000|2020-02-10 20:35:00|||||||||12
1581367200000|2020-02-10 20:40:00|491||490.8||491||490.8||3
1581367500000|2020-02-10 20:45:00|491|489.3|491|489.8|491|489.8|490.8|489.3|0
1581367800000|2020-02-10 20:50:00|490.8|489.5|491.3|490|491.3|490|490.8|489.5|1
1581368100000|2020-02-10 20:55:00|491.5|490.3|491.3|490|491.5|490.3|491|489.8|6
1581368400000|2020-02-10 21:00:00|491.5|490.3|491.5|490.3|491.5|490.3|491.3|490|0
1581368700000|2020-02-10 21:05:00|491.8|490.5|491.8|490.5|491.8|490.5|491.8|490.3|0
1581369000000|2020-02-10 21:10:00|491.5|490.3|491.5|490.3|491.5|490.3|491.5|490.3|1
1581369300000|2020-02-10 21:15:00|491.8|490.5|491.5|490.3|491.8|490.5|491.5|490.3|0
1581369600000|2020-02-10 21:20:00|491.3|490|491.5|490.3|491.5|490.3|491.3|490|10
1581369900000|2020-02-10 21:25:00|491.3|490|491.5|490|491.5|490.3|491.3|490|0
1581370200000|2020-02-10 21:30:00|491.3|490.3|491.3|490|491.5|490.3|491.3|490|0
1581370500000|2020-02-10 21:35:00|491.5|490.3|491.5|490|491.5|490.3|491.5|490|3
1581370800000|2020-02-10 21:40:00||490.3||490.3||490.3||490|0
1581371100000|2020-02-10 21:45:00|491.8|490|491.8|490.3|492|490.5|491.5|490|18
1581371400000|2020-02-10 21:50:00|491.5|490|491.8|490.3|492|490.5|491.5|490|0
1581371700000|2020-02-10 21:55:00|491.5|490|491.5|490|491.8|490.3|491.3|489.8|5
1581372000000|2020-02-10 22:00:00|492.5|490.3|492.3|490|492.5|490.3|492.3|490|1
1581372300000|2020-02-10 22:05:00|492||492||492||492||0
1581372600000|2020-02-10 22:10:00|491.8||491.8||491.8||491.8||0
1581374100000|2020-02-10 22:35:00||490.3||490.3||490.3||490.3|0
1581374400000|2020-02-10 22:40:00||490||490||490.3||490|0
1581386400000|2020-02-11 02:00:00|496.3|494.8|496|494.8|496.5|495|496|494.8|3
1581386700000|2020-02-11 02:05:00|496.3|495|496.3|494.8|496.3|495|496|494.8|0
1581387000000|2020-02-11 02:10:00|496|495|496.5|495.3|496.5|495.3|496|495|0
1581387300000|2020-02-11 02:15:00|496.8|495.5|497|495.5|497|495.5|496.8|495.3|5
1581387600000|2020-02-11 02:20:00|496.8|495.8|497|495.8|497.3|495.8|496.8|495.5|0
1581387900000|2020-02-11 02:25:00|497.3|495.5|497|495.8|497.3|495.8|496.8|495.5|0
1581388200000|2020-02-11 02:30:00|497.3|496|497.3|495.8|497.5|496|496.8|495.5|0
1581388500000|2020-02-11 02:35:00|497|495.5|497|495.8|497.3|495.8|497|495.5|0
1581388800000|2020-02-11 02:40:00|497.3|496|497|495.8|497.5|496|497|495.5|3
1581389100000|2020-02-11 02:45:00|496.8|495.5|496.5|495|497|495.5|496.5|495|0
1581389400000|2020-02-11 02:50:00|496.3|494.8|496.3|495|496.3|495|496.3|494.8|47
1581389700000|2020-02-11 02:55:00|496.5|494.8|496.5|495|496.5|495|496.3|494.8|0
1581390000000|2020-02-11 03:00:00|496.3|495.3|496.8|495.3|496.8|495.3|496.3|495.3|0
1581390300000|2020-02-11 03:05:00|496.5|495.5|496.5|495.3|496.8|495.5|496.5|495.3|0
1581390600000|2020-02-11 03:10:00|496.8|495.5|496.8|495.5|496.8|495.5|496.5|495.3|0
1581390900000|2020-02-11 03:15:00|497|495.3|496.8|495.3|497|495.3|496.5|495.3|0
1581391200000|2020-02-11 03:20:00|496.5||496.8||496.8||496.5||0
1581391800000|2020-02-11 03:30:00|496.5|495|496.5|495|496.8|495|496.5|495|10
1581392100000|2020-02-11 03:35:00||495.3||495||495.3||495|0
1581392700000|2020-02-11 03:45:00|496.3|494.8|496.3|495|496.3|495|496.3|494.8|0
1581393000000|2020-02-11 03:50:00||494.8||495||495||494.8|0
1581393300000|2020-02-11 03:55:00||494.8||495||495||494.8|0
1581393600000|2020-02-11 04:00:00|496|494.8|496.3|494.5|496.3|494.8|496|494.5|0
1581393900000|2020-02-11 04:05:00|496|494.8|496|494.8|496.3|495|496|494.8|93
1581394200000|2020-02-11 04:10:00|495.8|494.5|495.8|494.3|496|494.5|495.5|494.3|0
1581394500000|2020-02-11 04:15:00|495.5||495.5||495.8||495.5||67
1581394800000|2020-02-11 04:20:00|495.8|494.5|496|494.5|496|494.5|495.5|494.5|0
1581395100000|2020-02-11 04:25:00|495.8||496||496||495.8||0
1581395400000|2020-02-11 04:30:00|495.8||496||496||495.8||0
1581395700000|2020-02-11 04:35:00||494.8||494.8||494.8||494.8|0
1581396300000|2020-02-11 04:45:00||494.5||494.5||494.5||494.5|0
1581396600000|2020-02-11 04:50:00|496.3|494.8|496.3|494.8|496.3|494.8|496.3|494.8|0
1581396900000|2020-02-11 04:55:00|496||496||496||496||16
1581397200000|2020-02-11 05:00:00||494.5||494.5||494.5||494.5|0
1581397800000|2020-02-11 05:10:00|496.3|494.8|496.3|494.8|496.3|494.8|496.3|494.8|3
1581398100000|2020-02-11 05:15:00||495||494.8||495||494.8|0
1581398400000|2020-02-11 05:20:00||495||495||495||494.8|0
1581398700000|2020-02-11 05:25:00||494.8||495||495||494.8|0
1581399000000|2020-02-11 05:30:00|496.5|495.3|496.8|495.3|496.8|495.3|496.3|495|0
1581399300000|2020-02-11 05:35:00|497|495.5|496.8|495.3|497|495.5|496.5|495.3|0
1581399600000|2020-02-11 05:40:00|496.5|495.5|496.8|495.3|496.8|495.5|496.5|495.3|0
1581399900000|2020-02-11 05:45:00|496.5|495|496.8|495.3|496.8|495.5|496.3|495|1
1581400200000|2020-02-11 05:50:00||495.5||495.3||495.5||495.3|0
1581400500000|2020-02-11 05:55:00|497|495.5|496.8|495.5|497|495.8|496.8|495.5|0
1581400800000|2020-02-11 06:00:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|0
1581401100000|2020-02-11 06:05:00|497||496.8||497||496.8||0
1581401400000|2020-02-11 06:10:00|496.5|495.3|496.5|495|496.8|495.3|496.5|495|121
1581401700000|2020-02-11 06:15:00|496.8|495.3|496.8|495.5|496.8|495.5|496.5|495.3|2
1581402000000|2020-02-11 06:20:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|0
1581402300000|2020-02-11 06:25:00|497|495.8|497|495.5|497.3|495.8|496.8|495.5|1
1581402600000|2020-02-11 06:30:00|496.8|495.8|497.3|495.8|497.3|496|496.8|495.5|0
1581402900000|2020-02-11 06:35:00|497|495.5|497.3|495.8|497.3|496|497|495.5|0
1581403200000|2020-02-11 06:40:00|497.5|496|497.3|495.8|497.5|496|497|495.5|0
1581403500000|2020-02-11 06:45:00|497|495.5|497.3|496|497.3|496|497|495.5|3
1581403800000|2020-02-11 06:50:00|497|495.8|496.8|495.5|497.3|495.8|496.8|495.5|4
1581404100000|2020-02-11 06:55:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|10
1581404400000|2020-02-11 07:00:00|496.5|495.3|496.3|495|496.8|495.3|496|494.8|142
1581404700000|2020-02-11 07:05:00|496|494.8|496.3|494.8|496.3|495|496|494.8|0
1581405000000|2020-02-11 07:10:00|496|494.5|496|494.5|496.3|494.8|495.8|494.5|0
1581405300000|2020-02-11 07:15:00|495.8|494.8|495.8|494.3|495.8|494.8|495.5|494.3|4
1581405600000|2020-02-11 07:20:00|496|494.5|495.5|494.3|496|494.5|495.5|494.3|0
1581405900000|2020-02-11 07:25:00|495.3|494|495.3|494|495.5|494|495|493.8|5
1581406200000|2020-02-11 07:30:00|495|493.8|495|493.8|495|493.8|494.8|493.5|4
1581406500000|2020-02-11 07:35:00|494.8|493.5|495|493.5|495|493.5|494.5|493.3|3
1581406800000|2020-02-11 07:40:00|494.8|493.3|494.3|492.8|494.8|493.3|493.8|492.5|11
1581407100000|2020-02-11 07:45:00|494|492.5|494.3|492.8|494.5|493.3|494|492.5|3
1581407400000|2020-02-11 07:50:00|494|493|494.3|492.8|494.5|493.3|494|492.8|23
1581407700000|2020-02-11 07:55:00|494.5|493|494.5|493|494.5|493.3|494.3|493|40
1581408000000|2020-02-11 08:00:00|494.3|492.8|494.5|493.3|494.8|493.5|494|492.8|189
1581408300000|2020-02-11 08:05:00|494.3|493|495.3|493.8|495.3|493.8|494|492.5|18
1581408600000|2020-02-11 08:10:00|495|493.5|494.8|493.5|495.5|494.3|494.8|493.3|47
1581408900000|2020-02-11 08:15:00|494.5|493.3|495.3|493.8|495.3|494|494.3|493|528
1581409200000|2020-02-11 08:20:00|495|493.5|494.8|493.3|495.3|493.8|494|492.8|73
1581409500000|2020-02-11 08:25:00|494.5|493.5|495.5|494.3|495.5|494.3|494.5|493.3|165
1581409800000|2020-02-11 08:30:00|495.3|494|495|493.8|495.5|494.3|494.8|493.5|1837
1581410100000|2020-02-11 08:35:00|495.3|494|494.8|493.5|495.5|494.3|494.5|493.3|136
1581410400000|2020-02-11 08:40:00|495|493.8|495.5|494|495.8|494.5|495|493.5|6
1581410700000|2020-02-11 08:45:00|495.3|493.8|495.5|494|495.8|494.5|495.3|493.8|84
1581411000000|2020-02-11 08:50:00|495.8|494.3|496|494.8|496|494.8|495|493.5|0
1581411300000|2020-02-11 08:55:00|496.3|495|496.8|495.3|496.8|495.3|496|494.8|13
1581411600000|2020-02-11 09:00:00|496.5|495.5|495.5|494.3|497.8|496.5|495.5|494|101
1581411900000|2020-02-11 09:05:00|495.3|494|496.5|495.3|496.5|495.3|495.3|494|78
1581412200000|2020-02-11 09:10:00|496.8|495|496.3|494.8|496.8|495.3|496|494.5|37
1581412500000|2020-02-11 09:15:00|496|495|496.3|495|498.8|497.3|496|494.8|30
1581412800000|2020-02-11 09:20:00|496|494.8|497.5|496|497.5|496.3|496|494.5|60
1581413100000|2020-02-11 09:25:00|497.8|496.3|497.8|496.3|497.8|496.3|497|495.5|209
1581413400000|2020-02-11 09:30:00|498|496.5|497.8|496.5|498.3|497|497.5|496|311
1581413700000|2020-02-11 09:35:00|498|496.3|498|496.5|498.8|497.5|497.8|496.3|12
1581414000000|2020-02-11 09:40:00|497.8|496.8|497.3|496|498|496.8|497.3|496|41
1581414300000|2020-02-11 09:45:00|497.5|496.3|496.8|495.5|497.5|496.3|496|494.8|419
1581414600000|2020-02-11 09:50:00|497|495.8|497|495.8|497|495.8|496.8|495.5|10
1581414900000|2020-02-11 09:55:00|497.3|495.5|497.3|496|498|496.5|497.3|495.5|42
1581415200000|2020-02-11 10:00:00|497.5|496.3|497.5|496|497.5|496.3|497.3|496|44
1581415500000|2020-02-11 10:05:00|497.3|495.8|496|494.5|497.3|495.8|495.8|494.5|76
1581415800000|2020-02-11 10:10:00|496.3|494.8|496.8|495.5|496.8|495.5|496.3|494.8|100
1581416100000|2020-02-11 10:15:00|496.5|495.3|497|495.5|497|495.8|496.5|495.3|238
1581416400000|2020-02-11 10:20:00|497.3|495.8|497.5|496.3|497.5|496.3|497.3|495.8|318
1581416700000|2020-02-11 10:25:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|274
1581417000000|2020-02-11 10:30:00|497.3|496|498|496.8|498|496.8|496.5|495.3|97
1581417300000|2020-02-11 10:35:00|497.8|496.5|498|496.8|498|496.8|497.5|496.3|140
1581417600000|2020-02-11 10:40:00|498.3|497|498|496.8|498.5|497|497.8|496.5|3
1581417900000|2020-02-11 10:45:00|498.3|496.5|498|496.8|498.3|497|498|496.5|70
1581418200000|2020-02-11 10:50:00|498.3|497|498|496.8|498.3|497|498|496.8|101
1581418500000|2020-02-11 10:55:00|498.3|497|498.5|497.3|499|497.8|498.3|497|740
1581418800000|2020-02-11 11:00:00|498.8|497.5|498.8|497.5|499|497.8|498.5|497.5|76
1581419100000|2020-02-11 11:05:00|499|497.8|498.3|497|499|497.8|498|496.5|148
1581419400000|2020-02-11 11:10:00|498.5|496.8|500|498.5|500|498.8|498.5|496.8|20
1581419700000|2020-02-11 11:15:00|500.3|498.8|500|498.8|500.5|499.3|500|498.8|752
1581420000000|2020-02-11 11:20:00|500.3|499|500|498.8|500.3|499|500|498.8|16
1581420300000|2020-02-11 11:25:00|499.8|498.5|500|498.8|500.3|499|499.8|498.5|340
1581420600000|2020-02-11 11:30:00|499.8|498.5|499.5|498.3|500|498.8|499.3|498|21
1581420900000|2020-02-11 11:35:00|499.3|498|499.5|498.3|499.8|498.5|499.3|498|94
1581421200000|2020-02-11 11:40:00|499.8|498.5|500.5|499.3|500.5|499.3|499.8|498.5|91
1581421500000|2020-02-11 11:45:00|500.3|499|500.3|499|500.5|499.3|500|498.8|7
1581421800000|2020-02-11 11:50:00|500.5|499.3|500|498.5|500.8|499.5|499.8|498.5|12
1581422100000|2020-02-11 11:55:00|499.8|498.3|499.5|498.3|499.8|498.3|499.5|498.3|91
1581422400000|2020-02-11 12:00:00|499.8|498.5|499.8|498.3|499.8|498.5|499.5|498.3|43
1581422700000|2020-02-11 12:05:00|499.5|498.5|499.5|498.3|500|498.5|499.5|498.3|1
1581423000000|2020-02-11 12:10:00|499.8|498|499.3|498|499.8|498|499.3|498|25
1581423300000|2020-02-11 12:15:00|||||||||27
1581423600000|2020-02-11 12:20:00|499.5|498.3|499|497.8|499.8|498.3|498.8|497.5|411
1581423900000|2020-02-11 12:25:00|499.3|498|499|497.8|499.8|498.5|499|497.8|41
1581424200000|2020-02-11 12:30:00|499.3|498|499.5|498.3|499.5|498.3|499.3|498|52
1581424500000|2020-02-11 12:35:00|499.3|498|499.3|498|499.5|498|499|497.8|7
1581424800000|2020-02-11 12:40:00|499|497.8|498.8|497.5|499.3|498|498.5|497.3|58
1581425100000|2020-02-11 12:45:00|498.5|497.3|498|496.8|498.8|497.3|498|496.8|109
1581425400000|2020-02-11 12:50:00|498.3|497|497.8|496.3|498.3|497|497.5|496.3|51
1581425700000|2020-02-11 12:55:00|498|496.5|497.5|496.3|498|496.5|497.5|496.3|420
1581426000000|2020-02-11 13:00:00|497.8|496.5|497.8|496.3|497.8|496.5|497.5|496.3|35
1581426300000|2020-02-11 13:05:00|498|496.5|498.3|497|498.3|497|497.8|496.5|15
1581426600000|2020-02-11 13:10:00|498|496.8|497.5|496|498|496.8|497.3|496|20
1581426900000|2020-02-11 13:15:00|497.3|496.3|496.8|495.3|497.3|496.3|496.5|495.3|111
1581427200000|2020-02-11 13:20:00|496.5|495.5|496.8|495.5|497.3|496|496.3|495|44
1581427500000|2020-02-11 13:25:00|496.5|495.3|497.5|496.3|498|496.8|496.5|495.3|90
1581427800000|2020-02-11 13:30:00|497.3|496|497.3|496|497.5|496|496.8|495.5|1068
1581428100000|2020-02-11 13:35:00|497|495.8|497|495.8|497.5|496.3|496.8|495.5|495
1581428400000|2020-02-11 13:40:00|497.3|496|498.3|497|498.5|497.3|497|496|159
1581428700000|2020-02-11 13:45:00|498.5|496.8|497.8|496.5|498.5|496.8|497.8|496.5|11
1581429000000|2020-02-11 13:50:00|498|496.8|498|496.8|498.5|497.3|497.5|496|67
1581429300000|2020-02-11 13:55:00|498.3|497|499|497.8|499|497.8|498.3|496.8|783
1581429600000|2020-02-11 14:00:00|498.8|497.3|498.8|497.3|499.3|497.8|497.3|495.8|182
1581429900000|2020-02-11 14:05:00|498.5|497|497.8|496.5|498.8|497.5|497.5|496.3|98
1581430200000|2020-02-11 14:10:00|498|496.8|498.3|497|499.3|497.8|497.8|496.5|1950
1581430500000|2020-02-11 14:15:00|498.5|496.8|499.3|497.8|500.3|498.8|497.8|496.5|3020
1581430800000|2020-02-11 14:20:00|499|498|499.5|498|499.8|498.5|499|497.5|21
1581431100000|2020-02-11 14:25:00|499.8|498.3|499.8|498.5|500.3|499|499|497.8|49
1581431400000|2020-02-11 14:30:00|499.5|498.3|498.5|497.3|499.8|498.5|498.5|497|1264
1581431700000|2020-02-11 14:35:00|498.3|497|498.3|496.8|498.5|497.3|497.8|496.3|68
1581432000000|2020-02-11 14:40:00|498|496.5|497.8|496.5|498.3|497|497.3|496|341
1581432300000|2020-02-11 14:45:00|497.5|496.3|497.8|496.3|498|496.8|497.5|496.3|6
1581432600000|2020-02-11 14:50:00|498|496.5|497.3|496|498.5|497|497.3|496|64
1581432900000|2020-02-11 14:55:00|497.5|495.8|497.5|496|498|496.5|497.3|495.8|24
1581433200000|2020-02-11 15:00:00|497.8|496.3|499.5|498|499.8|498.5|497.5|496.3|170
1581433500000|2020-02-11 15:05:00|499.8|498.3|499.5|498|499.8|498.3|499|497.5|14
1581433800000|2020-02-11 15:10:00|499.8|498.3|499.5|498.3|500|498.5|499.3|498|309
1581434100000|2020-02-11 15:15:00|499.3|498|498.3|497|499.3|498.3|498.3|496.8|33
1581434400000|2020-02-11 15:20:00|498.5|496.8|497.5|496.3|498.8|497.5|497.5|496.3|5
1581434700000|2020-02-11 15:25:00|497.8|496|498.5|497.3|498.5|497.3|497.5|496|73
1581435000000|2020-02-11 15:30:00|498.8|497.5|500|498.8|500.5|499|498.8|497.3|46
1581435300000|2020-02-11 15:35:00|499.8|498.5|498.3|497|500|498.8|498|496.8|310
1581435600000|2020-02-11 15:40:00|498.5|497.3|498.5|497.3|499|497.5|497.8|496.5|7
1581435900000|2020-02-11 15:45:00|498.8|497|498.8|497.5|499|497.5|498|496.8|21
1581436200000|2020-02-11 15:50:00|499|497.3|498.5|497|499|497.8|498.3|497|7
1581436500000|2020-02-11 15:55:00|498.3|497.3|498.3|496.8|499|497.5|497.5|496.3|81
1581436800000|2020-02-11 16:00:00|498|496.5|496.8|495.5|499|497.5|496.3|495|104
1581437100000|2020-02-11 16:05:00|496.5|495.3|495.8|494.3|496.8|495.5|495.3|493.8|73
1581437400000|2020-02-11 16:10:00|495.5|494|495.8|494.3|497|495.5|495.3|493.8|63
1581437700000|2020-02-11 16:15:00|495.5|494|495.3|494|495.8|494|494.5|493|197
1581438000000|2020-02-11 16:20:00|495.5|494.3|494.5|493.3|496|494.8|494.5|493.3|250
1581438300000|2020-02-11 16:25:00|494.8|493.5|494.8|493.3|495.8|494.3|494.3|493|3862
1583829300000|2020-03-10 08:35:00|365.8|364.5|363|361.8|366|364.8|362.3|361|2192
1583829600000|2020-03-10 08:40:00|362.8|361.5|359|357.8|364|362.8|358.8|357.5|2657
1583829900000|2020-03-10 08:45:00|359.3|358|358|356.8|361.3|360|357.3|356|1479
1583830200000|2020-03-10 08:50:00|357.5|356.5|359.5|358.3|360.3|359|356|354.8|2275
1583830500000|2020-03-10 08:55:00|359.3|358|360|358.8|364.8|363.5|358.5|357.3|2192
1583830800000|2020-03-10 09:00:00|360.3|359|361.8|360.5|362|360.8|359.8|358.5|1229
1583831100000|2020-03-10 09:05:00|361.5|360.3|360.3|358.8|361.8|360.5|359.3|358|550
1583831400000|2020-03-10 09:10:00|360|359|360.8|359.5|361.3|360|359|357.8|670
1583831700000|2020-03-10 09:15:00|361|359.8|363.3|362|363.8|362.5|360.8|359.5|828
1583832000000|2020-03-10 09:20:00|363.5|361.8|363.8|362.5|364.5|363.3|362.8|361.5|1618
1583832300000|2020-03-10 09:25:00|363.5|362.3|364.3|363|364.3|363|363.5|362|316
1583832600000|2020-03-10 09:30:00|364.5|363.3|365.3|363.8|365.5|364.3|364|362.8|2181
1583832900000|2020-03-10 09:35:00|365|364|366.8|365.5|367|365.8|364.8|363.5|1322
1583833200000|2020-03-10 09:40:00|366.5|365.3|365.8|364.5|367.3|366|365.5|364.3|621
1583833500000|2020-03-10 09:45:00|365.5|364.3|366.5|365|367.5|366.3|365.5|364.3|371
1583833800000|2020-03-10 09:50:00|366.3|365.3|366.8|365.3|368|366.8|366|364.8|576
1583834100000|2020-03-10 09:55:00|366.5|365.5|367.5|366.3|368.5|367.3|366|364.8|905
1583834400000|2020-03-10 10:00:00|367.3|366|366|364.8|367.5|366.3|365.8|364.5|609
1583834700000|2020-03-10 10:05:00|365.8|364.5|367.5|366.3|368.3|367|365.8|364.5|828
1583835000000|2020-03-10 10:10:00|368|366.8|368.5|367.3|368.8|367.5|366.8|365.5|771
1583835300000|2020-03-10 10:15:00|368.3|367|369.3|368|369.8|368.5|367.8|366.5|1645
1583835600000|2020-03-10 10:20:00|369.5|368.3|369.5|368.3|370|368.5|368.8|367.5|682
1583835900000|2020-03-10 10:25:00|369.8|368.5|374.5|373.3|374.5|373.3|369.5|368.3|2571
1583836200000|2020-03-10 10:30:00|374.8|373.5|372.8|371.5|374.8|373.5|371.8|370.5|2645
1583836500000|2020-03-10 10:35:00|373|371.8|373|371.8|373|371.8|371.8|370.5|1600
1583836800000|2020-03-10 10:40:00|373.3|372|375.8|374.5|375.8|374.5|373.3|372|1460
1583837100000|2020-03-10 10:45:00|375.5|374.3|375.5|374.3|377|375.5|375.3|374|1480
1583837400000|2020-03-10 10:50:00|375.3|374|375.8|374.5|376|374.8|374.8|373.5|922
1583837700000|2020-03-10 10:55:00|375.5|374.3|374.8|373.5|375.8|374.5|374.5|373.3|488
1583838000000|2020-03-10 11:00:00|375|373.8|374.5|373.3|375|373.8|374.3|373|630
1583838300000|2020-03-10 11:05:00|374.3|373|375|373.8|375.3|374|373.8|372.5|703
1583838600000|2020-03-10 11:10:00|375.3|374|376.5|375.3|376.8|375.5|374.3|373|1947
1583838900000|2020-03-10 11:15:00|376.3|375|375|373.8|376.5|375.3|375|373.8|268
1583839200000|2020-03-10 11:20:00|374.8|373.5|374.3|372.8|375.5|374|374|372.8|882
1583839500000|2020-03-10 11:25:00|374|373|374.5|373.3|374.8|373.5|374|372.8|247
1583839800000|2020-03-10 11:30:00|374.8|373.5|379|377.8|379.3|378|374.5|373.3|1124
1583840100000|2020-03-10 11:35:00|378.8|377.5|376.5|375.3|378.8|377.5|376|374.8|476
1583840400000|2020-03-10 11:40:00|376.3|375|378.3|377|379|377.8|376|374.8|1433
1583840700000|2020-03-10 11:45:00|378|376.8|377.5|376.3|378.8|377.5|377.5|376|362
1583841000000|2020-03-10 11:50:00|377.8|376.5|377.5|376.3|380.3|379|377.3|376|1396
1583841300000|2020-03-10 11:55:00|377.3|376|379.3|378|379.8|378.5|377|375.5|623
1583841600000|2020-03-10 12:00:00|379|377.8|380|378.8|380.8|379.5|378|376.8|572
1583841900000|2020-03-10 12:05:00|379.8|378.5|377|375.5|380.3|379|376.5|375.3|875
1583842200000|2020-03-10 12:10:00|376.8|375.3|376.3|375|377|375.8|376|374.8|863
1583842500000|2020-03-10 12:15:00|376.5|375.3|375.3|373.8|376.5|375.3|374.8|373.5|2246
1583842800000|2020-03-10 12:20:00|375|373.5|374|372.8|376|374.8|373.8|372.5|626
1583843100000|2020-03-10 12:25:00|374.3|373|374.3|373|375.3|374|373.8|372.5|864
1583843400000|2020-03-10 12:30:00|374|372.8|375.3|374|376|374.8|373.5|372.3|810
1583843700000|2020-03-10 12:35:00|375.5|374.3|373.8|372.5|375.8|374.5|373|371.8|528
1583844000000|2020-03-10 12:40:00|374|372.8|373|371.8|374|372.8|372.8|371.5|375
1583844300000|2020-03-10 12:45:00|372.8|371.5|373.5|372.3|373.8|372.5|372.5|371|747
1583844600000|2020-03-10 12:50:00|373.8|372.5|374.5|373.3|376.3|375|373.5|372.3|1984
1583844900000|2020-03-10 12:55:00|374.8|373.5|374.5|373.3|375.5|374|374|372.8|221
1583845200000|2020-03-10 13:00:00|374.3|373|372.5|371.3|374.5|373.3|372.3|371|1615
1583845500000|2020-03-10 13:05:00|372.8|371.5|371.5|370.3|373.5|372.3|371.5|370.3|1848
1583845800000|2020-03-10 13:10:00|371.3|370|371.8|370.5|372|370.8|370.8|369.5|810
1583846100000|2020-03-10 13:15:00|371.5|370.3|371.3|370|372|370.8|370.3|369|2602
1583846400000|2020-03-10 13:20:00|371.5|370.3|371.3|370|373|371.8|371|369.8|463
1583846700000|2020-03-10 13:25:00|371|369.8|372.5|371.3|373.3|371.8|371|369.8|258
1583847000000|2020-03-10 13:30:00|372.8|371.5|373.5|372.3|374|372.8|371.3|370|860
1583847300000|2020-03-10 13:35:00|373.3|372|372.8|371.5|373.5|372.3|371.3|370|892
1583847600000|2020-03-10 13:40:00|372.5|371.3|371.8|370.5|373|371.5|371.5|370.3|1047
1583847900000|2020-03-10 13:45:00|371.5|370.3|372|370.8|372|370.8|370.8|369.5|2592
1583848200000|2020-03-10 13:50:00|371.8|370.5|373|371.5|373|371.8|371.8|370.5|892
1583848500000|2020-03-10 13:55:00|372.8|371.8|372.5|371.3|374|372.8|372|370.8|576
1583848800000|2020-03-10 14:00:00|372.3|371|375.3|374|375.5|374|372.3|371|756
1583849100000|2020-03-10 14:05:00|375.5|374.3|376.3|375|376.3|375|374.3|373|872
1583849400000|2020-03-10 14:10:00|376.5|374.8|375.3|374|378.3|377|374.3|373|2920
1583849700000|2020-03-10 14:15:00|375.5|374.3|374|372.8|375.8|374.5|373.5|372|2787
1583850000000|2020-03-10 14:20:00|374.3|373|375.8|374.5|376.3|375|374.3|372.8|709
1583850300000|2020-03-10 14:25:00|375.5|374.3|374.8|373.5|376.3|375|374.5|373.3|550
1583850600000|2020-03-10 14:30:00|374.5|373.3|373.3|372|374.8|373.5|373|371.8|672
1583850900000|2020-03-10 14:35:00|373|371.8|373|371.8|375|373.8|372.5|371.3|692
1583851200000|2020-03-10 14:40:00|373.3|372|372.3|371|375|373.8|372.3|371|840
1583851500000|2020-03-10 14:45:00|372.5|371.3|370.5|369.3|372.8|371.5|370.5|369|996
1583851800000|2020-03-10 14:50:00|370.3|369|368.5|367.3|370.8|369.5|368.3|367|1005
1583852100000|2020-03-10 14:55:00|368.8|367.5|369.5|368.3|371|369.8|368.5|367.3|659
1583852400000|2020-03-10 15:00:00|369.3|368|369.8|368.5|370.8|369.5|368.8|367.5|761
1583852700000|2020-03-10 15:05:00|369.5|368.3|371.3|370|371.8|370.5|369.5|368.3|984
1583853000000|2020-03-10 15:10:00|371|369.8|368.8|367.5|371.3|370|368.8|367.5|772
1583853300000|2020-03-10 15:15:00|368.5|367.3|368.8|367.5|369.8|368.5|368.5|367.3|457
1583853600000|2020-03-10 15:20:00|369|367.8|366.8|365.5|369|367.8|366.8|365.5|592
1583853900000|2020-03-10 15:25:00|367|365.8|368|366.8|369.8|368.5|366.3|365|1206
1583854200000|2020-03-10 15:30:00|368.3|367|367.8|366.5|369.5|368.3|367.5|366.3|821
1583854500000|2020-03-10 15:35:00|367.5|366.3|367.3|366|368.3|367|365.8|364.5|520
1583854800000|2020-03-10 15:40:00|367|365.8|368.3|367|368.5|367.3|365.8|364.5|635
1583855100000|2020-03-10 15:45:00|368.5|366.8|368|366.8|369.3|368|367.8|366.5|680
1583855400000|2020-03-10 15:50:00|367.8|366.5|366|364.8|368.8|367.3|364.5|363.3|1898
1583855700000|2020-03-10 15:55:00|366.3|365|367|365.8|368.5|367.3|365.5|364.3|824
1583856000000|2020-03-10 16:00:00|367.3|366|366|364.8|369.3|368|366|364.8|587
1583856300000|2020-03-10 16:05:00|366.3|365|368.5|367.3|369.5|368.3|366|364.8|778
1583856600000|2020-03-10 16:10:00|368.3|367|370.8|369.5|371.8|370.5|368.3|367|989
1583856900000|2020-03-10 16:15:00|370.5|369.3|368.3|367|370.8|369.5|368|366.8|1331
1583857200000|2020-03-10 16:20:00|368.5|367.3|368.8|367.5|370.3|369|368.3|367|2742
1583857500000|2020-03-10 16:25:00|368.5|367.3|367.3|366|369|367.8|367.3|366|3661
1583857800000|2020-03-10 16:30:00|367|365.8|369.3|368|369.8|368.5|366.5|365.3|3588
1583858100000|2020-03-10 16:35:00|369.5|367.8|368.3|367|370.3|369|368.3|366.8|893
1583858400000|2020-03-10 16:40:00|368|366.8|371.8|370.5|373.5|372|368|366.8|1170
1583858700000|2020-03-10 16:45:00|371.5|370.3|371.5|370.3|372.3|371|370.8|369.5|399
1583859000000|2020-03-10 16:50:00|371.8|370.5|373|371.8|373|371.8|370.8|369.5|1092
1583859300000|2020-03-10 16:55:00|373.3|372|371.3|370|373.5|372.3|371.3|370|274
1583859600000|2020-03-10 17:00:00|371.5|370.3|369.5|368.3|371.5|370.3|369.5|368.3|356
1583859900000|2020-03-10 17:05:00|369.8|368.5|373.8|372.5|373.8|372.5|369.5|368.3|540
1583860200000|2020-03-10 17:10:00|373.5|372.3|371.8|370.5|373.5|372.3|371|369.8|447
1583860500000|2020-03-10 17:15:00|371.5|370.3|371|369.8|372|370.8|370|368.8|278
1583860800000|2020-03-10 17:20:00|371.3|369.5|370.5|369.3|371.8|370.5|370.3|369|442
1583861100000|2020-03-10 17:25:00|370.3|369|369.8|368.5|370.5|369.3|368.5|367.3|286
1583861400000|2020-03-10 17:30:00|370|368.8|371.8|370.5|372|370.8|369.8|368.5|202
1583861700000|2020-03-10 17:35:00|371.5|370.3|371.8|370.3|372.5|371.3|371|369.8|204
1583862000000|2020-03-10 17:40:00|371.5|370.5|370.8|369.5|372|370.8|370.3|369|385
1583862300000|2020-03-10 17:45:00|371|369.8|370.3|369|371.3|369.8|369.5|368.3|226
1583862600000|2020-03-10 17:50:00|370.5|368.8|370.3|369|371.8|370.3|370|368.5|2980
1583862900000|2020-03-10 17:55:00|370|368.8|369.3|368|370.8|369.5|369|367.8|314
1583863200000|2020-03-10 18:00:00|369|367.8|371.8|370.5|372|370.8|368.3|367|2489
1583863500000|2020-03-10 18:05:00|372|370.3|373.5|372.3|374.3|372.8|371.8|370.3|4013
1583863800000|2020-03-10 18:10:00|373.3|372|374|372.8|374.5|373.3|372.8|371.5|4626
1583864100000|2020-03-10 18:15:00|374.3|373|374|372.8|374.5|373.3|373|371.8|289
1583864400000|2020-03-10 18:20:00|374.3|373|373.8|372.3|374.3|373|372.5|371.3|241
1583864700000|2020-03-10 18:25:00|373.5|372.5|373.8|372.5|376.5|375.3|372.8|371.5|966
1583865000000|2020-03-10 18:30:00|373.5|372.3|373|371.8|374.3|372.8|371.8|370.5|677
1583865300000|2020-03-10 18:35:00|373.3|372|376|374.5|376|374.8|373.3|372|387
1583865600000|2020-03-10 18:40:00|376.3|374.8|378.5|377.3|378.5|377.3|376|374.8|491
1583865900000|2020-03-10 18:45:00|378.3|377|378.3|377|378.5|377.3|377.8|376.5|767
1583866200000|2020-03-10 18:50:00|378.5|377.3|377.3|376|378.5|377.3|376.8|375.5|180
1583866500000|2020-03-10 18:55:00|377.5|375.8|375.5|374.3|377.5|376.3|375.3|374|117
1583866800000|2020-03-10 19:00:00|375.8|374.5|376.5|375.3|376.5|375.3|375.3|374|88
1583867100000|2020-03-10 19:05:00|376.8|375.5|376.8|375.5|377.3|376|376.8|375.3|104
1583867400000|2020-03-10 19:10:00|376.5|375.3|375.8|374.5|376.8|375.5|375.5|374.3|76
1583867700000|2020-03-10 19:15:00|376|374.8|376.5|375.3|377|375.8|375.8|374.5|147
1583868000000|2020-03-10 19:20:00|376.3|375|376.8|375.5|377|375.8|375.8|374.5|143
1583868300000|2020-03-10 19:25:00|376.5|375.3|376.3|375|376.8|375.5|375.3|374|231
1583868600000|2020-03-10 19:30:00|376.5|375.3|376|374.8|376.5|375.3|375.8|374.5|354
1583868900000|2020-03-10 19:35:00|375.8|374.5|376.3|374.8|376.3|375|375.3|374|95
1583869200000|2020-03-10 19:40:00|376|375|375.8|374.3|376.3|375|375.5|374.3|107
1583869500000|2020-03-10 19:45:00|376|374.5|375.5|374.3|376.3|375|375.3|374|64
1583869800000|2020-03-10 19:50:00|375.8|374|374.8|373.5|375.8|374.5|374.5|373.3|72
1583870100000|2020-03-10 19:55:00|375|373.8|375.8|374.5|375.8|374.5|374.8|373.5|103
1583870400000|2020-03-10 20:00:00|375.5|374.3|375.5|374.3|376|374.5|375.3|374|58
1583870700000|2020-03-10 20:05:00|375.8|374.5|376.5|375.3|376.5|375.3|375.3|374|62
1583871000000|2020-03-10 20:10:00|376.3|375|376.5|375.3|376.5|375.3|376|374.8|30
1583871300000|2020-03-10 20:15:00|376.3|375|376|374.8|376.5|375.3|375.8|374.5|109
1583871600000|2020-03-10 20:20:00|375.8|374.5|375.5|374|375.8|374.5|375|373.8|34
1583871900000|2020-03-10 20:25:00|375.8|374.3|376.3|375|376.5|375.3|375.8|374.3|134
1583872200000|2020-03-10 20:30:00|375.8|374.5|375.5|374.3|376|374.8|375.3|374|87
1583872500000|2020-03-10 20:35:00|375.8|374.5|375.5|374|376|374.8|375.3|373.8|64
1583872800000|2020-03-10 20:40:00|375.8|374.3|375.8|374.5|376|374.8|375.5|374.3|27
1583873100000|2020-03-10 20:45:00|376|374.8|375|373.8|376.5|375.3|375|373.8|64
1583873400000|2020-03-10 20:50:00|375.3|374|376.3|374.8|376.3|374.8|375.3|374|55
1583873700000|2020-03-10 20:55:00|376|374.5|377.3|375.8|377.3|375.8|375.5|374.3|51
1583874000000|2020-03-10 21:00:00||376||375.8||376||375.8|0
1583874300000|2020-03-10 21:05:00||376||375.8||376||375.8|1
1583874600000|2020-03-10 21:10:00||375.5||375.3||375.5||375.3|0
1583874900000|2020-03-10 21:15:00|377|375|377|375|377|375|377|375|0
1583875500000|2020-03-10 21:25:00|376.3|374.8|375.8|373.8|376.3|374.8|375.8|373.8|21
1583875800000|2020-03-10 21:30:00||373.5||373.5||373.5||373.5|4
1583876400000|2020-03-10 21:40:00|375.5|373.8|375.5|374|375.5|374.3|375.5|373.8|2
1583876700000|2020-03-10 21:45:00|375.8|374.3|375.8|374.5|375.8|374.5|375.8|374.3|7
1583877000000|2020-03-10 21:50:00|376.3||376.3||376.3||376.3||5
1583877300000|2020-03-10 21:55:00|375.8||375.8||375.8||375.8||132
1583892000000|2020-03-11 02:00:00|384.8|383.3|383|381.5|384.8|383.3|382.3|381|33
1583892300000|2020-03-11 02:05:00|382.8|381.3|382.5|381.3|383.3|382|382.3|380.8|18
1583892600000|2020-03-11 02:10:00|382.3|381|383.3|381.8|384.3|382.8|382|380.5|33
1583892900000|2020-03-11 02:15:00|383|381.5|382|380.5|383.3|381.8|381.8|380.5|8
1583893200000|2020-03-11 02:20:00|382.3|380.8|383.5|382|383.5|382.3|382.3|380.8|11
1583893500000|2020-03-11 02:25:00|383.3|381.8|383.8|382.5|384.3|382.8|383|381.5|13
1583893800000|2020-03-11 02:30:00|384|382.3|383.3|381.8|384|382.5|382.8|381.5|29
1583894100000|2020-03-11 02:35:00|383.5|382|383.5|382.3|384|382.8|383.3|381.8|17
1583894400000|2020-03-11 02:40:00|383.8|382.5|383.3|381.8|384|382.5|383.3|381.8|32
1583894700000|2020-03-11 02:45:00|383.5|382|384.5|383|384.5|383|383.3|381.8|11
1583895000000|2020-03-11 02:50:00|384.3|382.8|383.5|382|384.5|383|383.5|382|16
1583895300000|2020-03-11 02:55:00|383.8|382.3|382.8|381.5|384|382.8|382.8|381.3|36
1583895600000|2020-03-11 03:00:00|383|381.8|383.5|382|383.8|382.3|382.5|381|32
1583895900000|2020-03-11 03:05:00|383.3|382.3|383.8|382.3|384|382.5|383|381.8|22
1583896200000|2020-03-11 03:10:00|383.5|382.5|384|382.5|384|382.5|383|381.8|5
1583896500000|2020-03-11 03:15:00|383.8|382.8|384|382.8|384.3|382.8|383.8|382.5|7
1583896800000|2020-03-11 03:20:00|384.3|382.5|384.3|382.8|384.5|383.3|383.5|382.3|20
1583897100000|2020-03-11 03:25:00|384|382.5|383.3|381.8|384.3|382.8|383|381.8|11
1583897400000|2020-03-11 03:30:00|383|382|382.8|381.5|383.3|382|382.5|381.3|2
1583897700000|2020-03-11 03:35:00|382.5|381.3|382.8|381.3|383|381.5|382.5|381.3|3
1583898000000|2020-03-11 03:40:00|382.5|381.5|383|381.8|383.3|381.8|382.5|381.5|12
1583898300000|2020-03-11 03:45:00|382.8|381.5|383.3|382|383.5|382|382.8|381.3|27
1583898600000|2020-03-11 03:50:00|383|381.5|383.8|382.5|384|382.8|383|381.5|58
1583898900000|2020-03-11 03:55:00|384|382.8|383.8|382.5|384|382.8|383.8|382.5|5
1583899200000|2020-03-11 04:00:00|383.5|382.3|384|382.5|384|382.8|383.5|382.3|24
1583899500000|2020-03-11 04:05:00|383.8|382.8|384|382.5|384|382.8|383.8|382.5|12
1583899800000|2020-03-11 04:10:00|384.3|382.8|384|382.8|384.5|383|384|382.8|10
1583900100000|2020-03-11 04:15:00|384.3|382.5|384|382.8|384.3|383|383.8|382.5|15
1583900400000|2020-03-11 04:20:00|383.8|382.5|384|382.8|384.3|382.8|383.8|382.5|10
1583900700000|2020-03-11 04:25:00|384.3|383|384|382.8|384.5|383.3|384|382.8|9
1583901000000|2020-03-11 04:30:00|383.8|382.5|383|381.8|383.8|382.5|382.8|381.5|82
1583901300000|2020-03-11 04:35:00|382.8|381.5|382.5|381|382.8|381.8|382|380.8|23
1583901600000|2020-03-11 04:40:00|382.8|381.3|382.3|381|382.8|381.3|381.8|380.5|1
1583901900000|2020-03-11 04:45:00|382.5|381.3|382|380.5|382.5|381.3|381.8|380.5|5
1583902200000|2020-03-11 04:50:00|381.8|380.8|381.8|380.5|382.3|380.8|381.8|380.3|0
1583902500000|2020-03-11 04:55:00|382|380.3|381.5|380|382|380.8|381.5|380|1
1583902800000|2020-03-11 05:00:00|381.3|379.8|381|379.8|381.5|380.3|380.5|379|39
1583903100000|2020-03-11 05:05:00|380.8|379.5|381|379.8|381.3|380|380.5|379|14
1583903400000|2020-03-11 05:10:00|380.8|379.5|380.5|379.3|381.3|380|380.5|379.3|3
1583903700000|2020-03-11 05:15:00|380.8|379|381|379.5|381.3|379.8|380.5|379|8
1583904000000|2020-03-11 05:20:00|380.8|379.3|381|379.5|381.3|379.8|380.3|379|53
1583904300000|2020-03-11 05:25:00|380.8|379.8|380.8|379.5|381|379.8|380.5|379|25
1583904600000|2020-03-11 05:30:00|380.5|379.3|380|378.8|380.5|379.3|380|378.5|14
1583904900000|2020-03-11 05:35:00|380.3|379|379.5|378|380.3|379|378.8|377.5|19
1583905200000|2020-03-11 05:40:00|379.3|378.3|378.8|377.5|379.5|378.3|378|376.5|48
1583905500000|2020-03-11 05:45:00|379|377.8|379|377.5|379.5|378|378.5|377.3|110
1583905800000|2020-03-11 05:50:00|378.8|377.8|379|377.8|379.3|377.8|377.8|376.5|40
1583906100000|2020-03-11 05:55:00|379.3|378|380.8|379.3|381.3|379.8|378.5|377.3|65
1583906400000|2020-03-11 06:00:00|381|379.5|380.3|379|381.3|380|380|378.8|85
1583906700000|2020-03-11 06:05:00|380.5|378.8|379|377.5|380.5|379.3|378.8|377.5|91
1583907000000|2020-03-11 06:10:00|378.8|377.8|378.8|377.3|379.3|378|378|376.8|49
1583907300000|2020-03-11 06:15:00|379|377.5|379.3|377.8|379.8|378.3|378.8|377.3|15
1583907600000|2020-03-11 06:20:00|379|377.5|379.5|378|380.5|379|378.3|377|21
1583907900000|2020-03-11 06:25:00|379.3|377.8|379.5|378.3|379.8|378.3|379|377.5|17
1583908200000|2020-03-11 06:30:00|379.3|378|379.3|378|380.5|379|379.3|377.8|84
1583908500000|2020-03-11 06:35:00|379|377.8|379|377.8|379.8|378.5|378.8|377.5|47
1583908800000|2020-03-11 06:40:00|378.8|377.5|378|376.8|378.8|377.8|378|376.8|25
1583909100000|2020-03-11 06:45:00|378.3|377|378.3|376.8|378.8|377.5|378|376.8|41
1583909400000|2020-03-11 06:50:00|378|377|376.3|374.8|378.3|377|376|374.8|120
1583909700000|2020-03-11 06:55:00|376|375|375.8|374.3|376.8|375.3|375|373.8|191
1583910000000|2020-03-11 07:00:00|375.5|374.5|374.5|373.3|377.3|376|374|372.8|183
1583910300000|2020-03-11 07:05:00|374.3|373|373.8|372.5|374.5|373.3|373|371.8|118
1583910600000|2020-03-11 07:10:00|374|372.8|374.3|373|375.3|374|373.8|372.5|170
1583910900000|2020-03-11 07:15:00|374.5|372.8|372.8|371.5|374.5|373.3|371.5|370.3|276
1583911200000|2020-03-11 07:20:00|373|371.8|370.3|369|373.5|372.3|369.5|368.3|402
1583911500000|2020-03-11 07:25:00|370.5|368.8|369.3|368|371|369.8|369.3|367.8|214
1583911800000|2020-03-11 07:30:00|369.5|368.3|371.8|370.3|371.8|370.5|368.5|367.3|355
1583912100000|2020-03-11 07:35:00|372|370.8|371.8|370.5|372.5|371|371.5|370.3|427
1583912400000|2020-03-11 07:40:00|371.5|370.3|372|370.8|372|370.8|370.8|369.5|359
1583912700000|2020-03-11 07:45:00|371.8|370.5|373.5|372.3|373.8|372.5|371.8|370.5|216
1583913000000|2020-03-11 07:50:00|373.3|372|372.5|371.3|373.5|372.3|371.8|370.5|214
1583913300000|2020-03-11 07:55:00|372.3|371|373|371.8|373.5|372.3|372|370.8|554
1583913600000|2020-03-11 08:00:00|373.3|372|373|371.5|374.5|373.3|372.8|371.5|925
1583913900000|2020-03-11 08:05:00|372.8|371.8|373.3|372|374.8|373.5|372.8|371.5|1153
1583914200000|2020-03-11 08:10:00|373|371.8|372.8|371.3|373.8|372.5|372.5|371.3|1199
1583914500000|2020-03-11 08:15:00|372.5|371.5|370.8|369.5|372.8|371.5|370.3|369|655
1583914800000|2020-03-11 08:20:00|370.5|369.3|369.3|368|371.5|370.3|369|367.8|785
1583915100000|2020-03-11 08:25:00|369|367.8|369.8|368.5|370|368.8|368.3|367|1695
1583915400000|2020-03-11 08:30:00|369.5|368.3|371.8|370.5|372.5|371|369.3|368|1670
1583915700000|2020-03-11 08:35:00|372|370.8|372|370.8|372.3|370.8|370.5|369.3|1934
1583916000000|2020-03-11 08:40:00|372.3|371|372.5|371.3|372.8|371.3|371.3|370|729
1583916300000|2020-03-11 08:45:00|372.3|371|372.3|371|374|372.8|371.5|370.3|1079
1583916600000|2020-03-11 08:50:00|372.5|371.3|372.3|371|374.3|373|372.3|371|550
1583916900000|2020-03-11 08:55:00|372.5|371.3|372.3|371|373.5|372.3|372|370.8|409
1583917200000|2020-03-11 09:00:00|372|370.8|371|369.8|372.5|371.3|370.8|369.5|1019
1583917500000|2020-03-11 09:05:00|371.3|370|370.5|369.3|371.5|370.3|370.5|369.3|1278
1583917800000|2020-03-11 09:10:00|370.3|369|369.8|368.5|370.5|369.3|368.8|367.5|1836
1583918100000|2020-03-11 09:15:00|369.5|368.3|370|368.5|370.3|369|369.5|368.3|1109
1583918400000|2020-03-11 09:20:00|370.3|368.8|368.5|367.3|370.3|369|368.5|367.3|1037
1583918700000|2020-03-11 09:25:00|368.3|367|368.3|367|368.5|367.3|367.5|366.3|1706
1583919000000|2020-03-11 09:30:00|368.5|367.3|367.8|366.5|369.3|368|367.5|366.3|597
1583919300000|2020-03-11 09:35:00|368|366.3|369|367.8|369.3|367.8|367.5|366.3|487
1583919600000|2020-03-11 09:40:00|369.3|368|368.3|367|369.8|368.5|368|366.8|1301
1583919900000|2020-03-11 09:45:00|368|366.8|368|366.8|368.5|367.3|367.8|366.5|651
1583920200000|2020-03-11 09:50:00|368.3|367|368|366.8|369|367.8|367|365.8|2441
1583920500000|2020-03-11 09:55:00|367.8|366.5|366.8|365.5|368|366.8|366.8|365.5|964
1583920800000|2020-03-11 10:00:00|366.5|365.3|366.8|365.5|366.8|365.5|364.8|363.5|1490
1583921100000|2020-03-11 10:05:00|366.5|365.3|366.5|365.3|366.8|365.5|365.5|364.3|491
1583921400000|2020-03-11 10:10:00|366.3|365|366.5|365.3|368|366.8|366.3|365|860
1583921700000|2020-03-11 10:15:00|366.8|365.5|367.5|366.3|367.8|366.5|366.5|365.3|564
1583922000000|2020-03-11 10:20:00|367.8|366|367|365.8|367.8|366.5|366|364.8|665
1583922300000|2020-03-11 10:25:00|366.8|365.5|366.5|365.3|368|366.8|366|364.8|356
1583922600000|2020-03-11 10:30:00|366.8|365.5|368.5|367.3|369.3|368|366.5|365.3|1647
1583922900000|2020-03-11 10:35:00|368.3|367|367|365.8|368.3|367|366.8|365.5|791
1583923200000|2020-03-11 10:40:00|366.8|365.5|367.8|366.5|368.5|367.3|366.8|365.5|343
1583923500000|2020-03-11 10:45:00|368|366.8|368.8|367.5|369|367.8|367.5|366.3|278
1583923800000|2020-03-11 10:50:00|369|367.8|369.5|368.3|369.8|368.5|368.3|367|1684
1583924100000|2020-03-11 10:55:00|369.3|368|368.5|367.3|369.5|368.3|368.3|366.8|508
1583924400000|2020-03-11 11:00:00|368.8|367|369|367.8|369.3|368|367.8|366.5|525
1583924700000|2020-03-11 11:05:00|369.3|368|368|366.8|369.3|368|367.8|366.5|301
1583925000000|2020-03-11 11:10:00|367.8|366.5|368|366.8|368.8|367.5|367.5|366.3|316
1583925300000|2020-03-11 11:15:00|367.8|366.5|368|366.8|368.8|367.5|367.3|366|716
1583925600000|2020-03-11 11:20:00|367.8|366.5|368|366.8|368.5|367.3|367.5|366.3|731
1583925900000|2020-03-11 11:25:00|367.8|366.5|368|366.8|368.5|367|367.8|366.3|1296
1583926200000|2020-03-11 11:30:00|368.3|367|367.8|366.5|368.5|367.3|367.5|366.3|160
1583926500000|2020-03-11 11:35:00|368|366.3|368.8|367.5|369|367.8|367.5|366.3|401
1583926800000|2020-03-11 11:40:00|368.5|367.3|366.8|365.5|368.5|367.3|366.5|365.3|1269
1583927100000|2020-03-11 11:45:00|366.5|365.3|367|365.8|367.8|366.5|366.5|365.3|611
1583927400000|2020-03-11 11:50:00|367.3|366|367.8|366.5|367.8|366.5|366.8|365.5|504
1583927700000|2020-03-11 11:55:00|368|366.8|368.3|367|368.5|367.3|367|365.8|452
1583928000000|2020-03-11 12:00:00|368.5|367.3|369.3|368|369.3|368|368|366.8|302
1583928300000|2020-03-11 12:05:00|369.5|368.3|369.8|368.5|370.3|369|368.8|367.5|2258
1583928600000|2020-03-11 12:10:00|369.5|368.3|368.8|367.5|369.5|368.3|368.8|367.3|245
1583928900000|2020-03-11 12:15:00|369|367.8|368|366.8|369.5|368|367.8|366.5|662
1583929200000|2020-03-11 12:20:00|367.8|366.5|367.5|366.3|370.8|369.5|366.8|365.5|1753
1583929500000|2020-03-11 12:25:00|367.3|366|368|366.8|368|366.8|366.5|365.3|196
1583929800000|2020-03-11 12:30:00|367.8|366.5|367|365.8|368.3|367|366.3|365|643
1583930100000|2020-03-11 12:35:00|366.8|365.5|367|365.8|367.3|366|366|364.8|1850
1583930400000|2020-03-11 12:40:00|366.8|365.5|367|365.8|367.8|366.5|366.5|365.3|239
1583930700000|2020-03-11 12:45:00|366.8|365.5|368|366.8|368.3|367|366.5|365.3|246
1583931000000|2020-03-11 12:50:00|367.8|366.5|366.3|365|367.8|366.5|366|364.8|461
1583931300000|2020-03-11 12:55:00|366.5|365.3|365.8|364.5|366.5|365.3|365.5|364.3|3826
1583931600000|2020-03-11 13:00:00|366|364.8|366.5|365.3|367.8|366.5|365.5|364.3|1198
1583931900000|2020-03-11 13:05:00|366.8|365.5|367.3|366|367.5|366|366|364.8|575
1583932200000|2020-03-11 13:10:00|367|365.8|367|365.5|367.8|366.5|366|364.8|913
1583932500000|2020-03-11 13:15:00|366.8|365.3|367.8|366.5|368|366.8|366.5|365.3|507
1583932800000|2020-03-11 13:20:00|368|366.8|368|366.8|368.5|367.3|367.5|366.3|703
1583933100000|2020-03-11 13:25:00|367.8|366.5|370|368.8|370.3|369|367.8|366.5|1013
1583933400000|2020-03-11 13:30:00|369.8|368.5|370.3|369|370.8|369.5|368.3|367|906
1583933700000|2020-03-11 13:35:00|370.5|369.3|369.3|368|370.8|369.5|369|367.8|1078
1583934000000|2020-03-11 13:40:00|369.5|367.8|370|368.8|370.3|369|368.3|367|1134
1583934300000|2020-03-11 13:45:00|370.3|368.5|368.8|367.5|370.8|369.5|368.8|367.5|626
1583934600000|2020-03-11 13:50:00|368.5|367.3|369.8|368.5|370|368.8|368.3|367|905
1583934900000|2020-03-11 13:55:00|369.5|368.3|369.8|368.5|370.3|369|368.5|367.3|1767
1583935200000|2020-03-11 14:00:00|369.5|368.3|370.3|368.8|371|369.5|369.3|368|524
1583935500000|2020-03-11 14:05:00|370|369|370.5|369.3|371|369.8|369.5|368.3|2752
1583935800000|2020-03-11 14:10:00|370.8|369.5|371|369.8|371.5|370.3|369.5|368.3|917
1583936100000|2020-03-11 14:15:00|370.8|369.5|372|370.8|372.5|371.3|370.8|369.5|767
1583936400000|2020-03-11 14:20:00|371.8|370.5|371.8|370.5|372|370.8|371.3|370|1180
1583936700000|2020-03-11 14:25:00|371.5|370.3|371.8|370.5|372|370.8|370.8|369.5|790
1583937000000|2020-03-11 14:30:00|372.3|371|370|368.8|372.3|371|369.5|368.3|1572
1583937300000|2020-03-11 14:35:00|370.3|369|371|369.5|371.3|370|369|367.5|1195
1583937600000|2020-03-11 14:40:00|370.8|369.8|371.8|370.5|372.8|371.5|370.5|369.3|695
1583937900000|2020-03-11 14:45:00|372|370.8|370.8|369.5|372.8|371.5|370.5|369.3|1045
1583938200000|2020-03-11 14:50:00|370.5|369.3|370.3|369|372.5|371.3|370|368.8|889
1583938500000|2020-03-11 14:55:00|370.5|369.3|371.5|370.3|372|370.8|369.5|368.3|770
1583938800000|2020-03-11 15:00:00|371.8|370.5|370.5|369.3|372|370.8|370.5|369.3|1361
1583939100000|2020-03-11 15:05:00|370.8|369.5|370.8|369.5|371.8|370.5|370.5|369.3|3752
1583939400000|2020-03-11 15:10:00|370.5|369.3|371|369.8|371.5|370|370.3|369|1175
1583939700000|2020-03-11 15:15:00|370.8|369.5|369.5|368.3|371.3|370|369|367.8|3626
1583940000000|2020-03-11 15:20:00|369.3|368|370.5|369|371|369.8|369.3|368|930
1583940300000|2020-03-11 15:25:00|370.8|369.3|372.3|371|372.3|371|370.5|369.3|843
1583940600000|2020-03-11 15:30:00|372|370.8|374|372.8|374.3|373|372|370.8|1020
1583940900000|2020-03-11 15:35:00|374.3|373|373.8|372.5|374.5|373.3|372.8|371.5|551
1583941200000|2020-03-11 15:40:00|374|372.8|372.5|371|374|372.8|372|370.8|1044
1583941500000|2020-03-11 15:45:00|372.3|371.3|374|372.8|374.3|373|371.3|370|629
1583941800000|2020-03-11 15:50:00|374.3|373|373.8|372.3|374.5|373.3|373.5|372.3|848
1583942100000|2020-03-11 15:55:00|373.5|372.5|374|372.8|374|372.8|372.8|371.5|795
1583942400000|2020-03-11 16:00:00|373.8|372.5|374.3|373|374.5|373.3|372.5|371.3|798
1583942700000|2020-03-11 16:05:00|374|372.8|373.8|372.5|375|373.8|373.5|372.3|1174
1583943000000|2020-03-11 16:10:00|374|372.8|373.8|372.5|374.8|373.5|373.8|372.5|1178
1583943300000|2020-03-11 16:15:00|374|372.8|375.3|374|377|375.8|373.8|372.5|2205
1583943600000|2020-03-11 16:20:00|375.5|374.3|373.3|372|376.5|375.3|373.3|372|1525
1583943900000|2020-03-11 16:25:00|373|371.8|372.5|371.3|374.3|373|372|370.8|7636
1583944200000|2020-03-11 16:30:00|372.8|371.5|373.5|372.3|374|372.8|372.5|371.3|1570
1583944500000|2020-03-11 16:35:00|373.8|372.5|372.3|370.8|374.5|373|372|370.8|1894
1583944800000|2020-03-11 16:40:00|372|371|372.3|371|372.8|371.5|371|369.5|925
1583945100000|2020-03-11 16:45:00|372.5|371.3|372|370.8|373|371.8|371.8|370.5|1823
1583945400000|2020-03-11 16:50:00|371.8|370.5|371.3|370|372.8|371.5|371.3|370|727
1583945700000|2020-03-11 16:55:00|371.5|370.3|371.3|370|371.8|370.5|370.8|369.5|417
1583946000000|2020-03-11 17:00:00|371.5|369.8|369.3|368|371.5|369.8|369.3|367.8|802
1583946300000|2020-03-11 17:05:00|369.5|368.3|369.3|368|369.8|368.5|368.5|367.3|817
1583946600000|2020-03-11 17:10:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|367.8|459
1583946900000|2020-03-11 17:15:00|369.3|368|368.5|367.3|369.5|368.3|368.5|367.3|374
1583947200000|2020-03-11 17:20:00|368.8|367.5|369|367.8|369.5|368.3|368.5|367.3|438
1583947500000|2020-03-11 17:25:00|369.3|367.5|370|368.8|370|368.8|369|367.5|406
1583947800000|2020-03-11 17:30:00|370.3|369|370.3|369|371|369.8|369.8|368.5|419
1583948100000|2020-03-11 17:35:00|370|368.8|370|368.8|371.5|370.3|369.8|368.5|978
1583948400000|2020-03-11 17:40:00|369.8|368.5|368.5|367.3|370|368.8|368.3|367|799
1583948700000|2020-03-11 17:45:00|368.3|367|369.5|368|370|368.8|368|366.8|347
1583949000000|2020-03-11 17:50:00|369.3|367.8|370.8|369.5|370.8|369.5|368.8|367.5|451
1583949300000|2020-03-11 17:55:00|371|369.8|372|370.8|372.3|371|371|369.5|350
1583949600000|2020-03-11 18:00:00|372.3|371|371|369.8|372.8|371.3|370.8|369.5|488
1583949900000|2020-03-11 18:05:00|371.3|370|372|370.8|372|370.8|370.5|369.3|549
1583950200000|2020-03-11 18:10:00|372.3|371|369.8|368.5|372.5|371.3|369.5|368.3|671
1583950500000|2020-03-11 18:15:00|369.5|368.3|367.5|366.3|370.3|369|367.5|366.3|805
1583950800000|2020-03-11 18:20:00|367.3|366|367.3|366|367.8|366.5|365.3|364|794
1583951100000|2020-03-11 18:25:00|367.5|365.8|369.3|368|370.3|369|366.3|365|969
1583951400000|2020-03-11 18:30:00|369|367.5|368.8|367.5|370.3|369|368.8|367.5|794
1583951700000|2020-03-11 18:35:00|369|367.8|368|366.8|369.3|367.8|367.3|366|278
1583952000000|2020-03-11 18:40:00|367.8|366.5|367|365.8|368.5|367.3|366.8|365.5|485
1583952300000|2020-03-11 18:45:00|367.3|366|369.5|368|369.5|368.3|367.3|365.8|199
1583952600000|2020-03-11 18:50:00|369|368.3|369.3|368|370|368.8|368.8|367.5|274
1583952900000|2020-03-11 18:55:00|369.5|368.3|369|367.8|369.8|368.3|369|367.8|402
1583953200000|2020-03-11 19:00:00|368.8|367.5|368|366.8|369.3|368|367.8|366.5|87
1583953500000|2020-03-11 19:05:00|367.8|366.5|367.3|366|368|366.8|367.3|366|349
1583953800000|2020-03-11 19:10:00|367.5|366.3|367.5|366.3|368|366.8|367|365.8|330
1583954100000|2020-03-11 19:15:00|367.3|366|368.3|367|368.3|367|366.8|365.5|280
1583954400000|2020-03-11 19:20:00|368|366.8|367.8|366.5|368|367|367.3|366|75
1583954700000|2020-03-11 19:25:00|368|366.8|368|366.8|368.5|367.3|367.5|366.3|68
1583955000000|2020-03-11 19:30:00|368.3|366.5|369.3|368|370|368.5|368|366.5|51
1583955300000|2020-03-11 19:35:00|369|367.8|369.5|368|369.5|368.3|368.3|367|135
1583955600000|2020-03-11 19:40:00|369.8|368.3|368.5|367.3|370.5|369|368.3|367|181
1583955900000|2020-03-11 19:45:00|368.8|367.5|368.5|367.3|369|367.8|368|366.8|54
1583956200000|2020-03-11 19:50:00|368.3|367|369.8|368.5|369.8|368.5|367.8|366.5|469
1583956500000|2020-03-11 19:55:00|370|368.8|370.3|368.8|371|369.8|370|368.5|57
1583956800000|2020-03-11 20:00:00|370|369|368.8|367.5|370.3|369|368.5|367.3|39
1583957100000|2020-03-11 20:05:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|79
1583957400000|2020-03-11 20:10:00|368.8|367|367.8|366.5|368.8|367.5|367.5|366.3|26
1583957700000|2020-03-11 20:15:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|43
1583958000000|2020-03-11 20:20:00|367.3|366|367.5|366.3|368|366.8|367.3|366|32
1583958300000|2020-03-11 20:25:00|367.3|366|367.8|366.5|368|366.8|367|365.8|35
1583958600000|2020-03-11 20:30:00|368|366.8|368.5|367.3|369.3|368|368|366.8|46
1583958900000|2020-03-11 20:35:00|368.8|367.5|369.3|367.8|369.5|368.3|368.8|367.5|26
1583959200000|2020-03-11 20:40:00|369|367.5|369.3|367.8|369.3|367.8|368.5|367.3|30
1583959500000|2020-03-11 20:45:00|369|368|369.3|367.8|369.5|368.3|368.8|367.5|42
1583959800000|2020-03-11 20:50:00|369|368|370.8|369.5|371|369.8|369|367.8|25
1583960100000|2020-03-11 20:55:00|371|369.3|370.3|369|371|369.8|370.3|369|23
1583960400000|2020-03-11 21:00:00||368.8||368.5||368.8||368.5|0
1583960700000|2020-03-11 21:05:00|370|368|369|367.5|370|368|369|367.5|7
1583961000000|2020-03-11 21:10:00|||||||||1
1583961300000|2020-03-11 21:15:00|||||||||30
1583961600000|2020-03-11 21:20:00|368.8|367.3|368.8|367.3|368.8|367.3|368.8|367.3|1
1583963100000|2020-03-11 21:45:00|369.3|367.8|369.3|367.8|369.3|367.8|369.3|367.8|0
1583963700000|2020-03-11 21:55:00|||||||||1
1583978400000|2020-03-12 02:00:00|351.8|350.3|350.3|348.8|352.3|350.8|350.3|348.8|89
1583978700000|2020-03-12 02:05:00|350|348.5|350.3|348.8|350.5|349|348.8|347.5|64
1583979000000|2020-03-12 02:10:00|350.5|349|350.5|349|351.3|349.8|349.3|347.8|2153
1583979300000|2020-03-12 02:15:00|350.8|349.3|350.3|348.8|350.8|349.3|348.8|347.5|53
1583979600000|2020-03-12 02:20:00|350|348.5|348.3|347|350|348.5|347.5|346.3|1214
1583979900000|2020-03-12 02:25:00|348|346.8|349.3|347.8|350.5|349|348|346.5|201
1583980200000|2020-03-12 02:30:00|348.8|347|350.5|349|350.5|349.3|348|346.3|36
1583980500000|2020-03-12 02:35:00|350.3|349.3|352.8|351.3|353.5|352|350|348.5|65
1583980800000|2020-03-12 02:40:00|353|351|352.8|351.3|353|351.5|352.3|350.8|27
1583981100000|2020-03-12 02:45:00|352.5|351|352.8|351.3|352.8|351.3|352.3|350.8|3
1583981400000|2020-03-12 02:50:00|352.5|351|351.5|350|352.8|351.3|351|349.5|26
1583981700000|2020-03-12 02:55:00|351.3|350.3|351.3|349.8|352.8|351.3|351|349.8|32
1583982000000|2020-03-12 03:00:00|351|349.5|350.3|348.8|351|349.8|349.5|348|911
1583982300000|2020-03-12 03:05:00|350.5|349|351.3|349.8|351.8|350.3|350.3|349|109
1583982600000|2020-03-12 03:10:00|351.5|350|351.3|349.8|352|350.5|351|349.5|145
1583982900000|2020-03-12 03:15:00|351|350|351.3|349.8|351.8|350.3|350.3|348.8|17
1583983200000|2020-03-12 03:20:00|351|349.5|351|349.8|351.8|350.3|350.8|349.3|19
1583983500000|2020-03-12 03:25:00|351.3|350|351|349.5|351.5|350|350.5|349.3|283
1583983800000|2020-03-12 03:30:00|351.3|349.8|351|349.8|351.8|350.3|351|349.5|17
1583984100000|2020-03-12 03:35:00|350.8|349.3|351|349.8|351.8|350.3|350.5|349.3|55
1583984400000|2020-03-12 03:40:00|351.3|349.5|350.8|349.5|351.3|349.8|350.8|349.5|9
1583984700000|2020-03-12 03:45:00|351|349.8|352|350.5|352.5|351|350.8|349.5|58
1583985000000|2020-03-12 03:50:00|351.8|350.3|352|350.8|352.3|350.8|351.5|350.3|3
1583985300000|2020-03-12 03:55:00|352.3|350.5|351.8|350.3|352.5|351|351.8|350.3|9
1583985600000|2020-03-12 04:00:00|351.5|350|352.3|351|352.3|351|351.3|349.8|3
1583985900000|2020-03-12 04:05:00|352.5|350.8|352.8|351.5|353|351.8|352|350.5|8
1583986200000|2020-03-12 04:10:00|353|351.3|353.3|351.8|354|352.8|353|351.3|8
1583986500000|2020-03-12 04:15:00|353.5|352|353.8|352.5|354|352.8|353.5|352|17
1583986800000|2020-03-12 04:20:00|354|352.8|354|352.8|354.8|353.3|353.8|352.5|35
1583987100000|2020-03-12 04:25:00|354.3|353|354.3|352.8|354.8|353.3|353.8|352.3|27
1583987400000|2020-03-12 04:30:00|354|353|353.5|352|354.5|353.3|353.5|352|16
1583987700000|2020-03-12 04:35:00|353.8|352.3|354.5|353|355.5|354|353.8|352.3|251
1583988000000|2020-03-12 04:40:00|354.3|353.3|354.3|353|355|353.5|354.3|352.8|18
1583988300000|2020-03-12 04:45:00|354.5|352.8|354.5|353.3|354.8|353.5|354.3|352.8|17
1583988600000|2020-03-12 04:50:00|354.3|353|354.3|352.8|354.5|353|353.8|352.3|34
1583988900000|2020-03-12 04:55:00|354|352.3|353.8|352.5|354.3|352.8|353.8|352.3|7
1583989200000|2020-03-12 05:00:00|354|352.8|353.5|352|354.5|353|353|351.8|60
1583989500000|2020-03-12 05:05:00|353.3|351.8|351.8|350.3|353.3|351.8|351.5|350|13
1583989800000|2020-03-12 05:10:00|352|350.5|351.8|350.5|352.5|351|351.8|350.3|6
1583990100000|2020-03-12 05:15:00|351.5|350.3|352|350.8|352.3|350.8|351.5|350|69
1583990400000|2020-03-12 05:20:00|352.3|351|352.5|351|352.5|351|352|350.5|8
1583990700000|2020-03-12 05:25:00|352.3|351.3|351.8|350.3|352.3|351.3|351.5|350.3|5
1583991000000|2020-03-12 05:30:00|352|350.5|352.3|350.8|353|351.5|352|350.3|9
1583991300000|2020-03-12 05:35:00|352|351|352.8|351.5|352.8|351.5|352|350.5|61
1583991600000|2020-03-12 05:40:00|353|351.8|352.8|351.5|353|351.8|352.8|351.5|25
1583991900000|2020-03-12 05:45:00|353|351.8|352.8|351.5|354|352.5|352.8|351.5|14
1583992200000|2020-03-12 05:50:00|353|351.8|354|352.8|354.3|352.8|352.5|351.3|17
1583992500000|2020-03-12 05:55:00|354.3|352.5|355.5|354|355.5|354|354|352.5|113
1583992800000|2020-03-12 06:00:00|355.3|353.8|353.8|352.5|355.3|353.8|353.5|352.3|33
1583993100000|2020-03-12 06:05:00|353.5|352.3|353.8|352.3|354.3|353|353|351.8|114
1583993400000|2020-03-12 06:10:00|354|352.5|354|352.5|354.5|353.3|353.8|352.3|148
1583993700000|2020-03-12 06:15:00|354.3|352.8|354.8|353.5|355|353.5|354|352.8|43
1583994000000|2020-03-12 06:20:00|355|353.8|354.3|353|355.5|354|353.8|352.5|95
1583994300000|2020-03-12 06:25:00|354|352.8|354.5|353|354.5|353|352.8|351.5|72
1583994600000|2020-03-12 06:30:00|354.3|352.8|354.5|353|354.8|353.5|354|352.8|15
1583994900000|2020-03-12 06:35:00|354.8|353.3|355|353.5|355|353.8|354|352.8|23
1583995200000|2020-03-12 06:40:00|354.8|353.8|354|352.5|355.3|353.8|353.8|352.5|44
1583995500000|2020-03-12 06:45:00|354.3|352.8|354.3|353|354.5|353.3|353.5|352.3|965
1583995800000|2020-03-12 06:50:00|354.5|353.3|355|353.5|355.3|353.8|354|352.8|415
1583996100000|2020-03-12 06:55:00|354.8|353.8|353.8|352.3|355|353.8|353.5|352.3|236
1583996400000|2020-03-12 07:00:00|354|352.5|353.5|352|355.3|354|353.3|352|175
1583996700000|2020-03-12 07:05:00|353.3|352.3|352|350.8|353.3|352.3|352|350.5|936
1583997000000|2020-03-12 07:10:00|351.8|350.5|352|350.8|352.5|351.3|351.3|350|249
1583997300000|2020-03-12 07:15:00|351.8|350.5|350.5|349|351.8|350.5|350.3|349|352
1583997600000|2020-03-12 07:20:00|350.3|348.8|349|347.8|350.5|349|348.8|347.5|304
1583997900000|2020-03-12 07:25:00|348.8|347.5|348.5|347.3|349.3|348|348.3|347|197
1583998200000|2020-03-12 07:30:00|348.3|347|348.3|347|349.3|348|348|346.8|232
1583998500000|2020-03-12 07:35:00|348|346.8|348.3|347|349|347.8|348|346.5|195
1583998800000|2020-03-12 07:40:00|348.5|347.3|347.5|346.3|348.5|347.3|347.5|346.3|922
1583999100000|2020-03-12 07:45:00|347.8|346|346.5|345.3|347.8|346.5|346|344.8|887
1583999400000|2020-03-12 07:50:00|346.3|345|346.5|345|347.3|346|346.3|345|2360
1583999700000|2020-03-12 07:55:00|346.3|345.3|347.3|346|347.3|346|345.8|344.5|1652
1584000000000|2020-03-12 08:00:00|347.5|346.3|348.3|347|348.5|347.3|347.3|346|744
1584000300000|2020-03-12 08:05:00|348.5|346.8|349.3|348|349.8|348.5|347.5|346.3|1033
1584000600000|2020-03-12 08:10:00|349.5|348.3|347.5|346.3|349.5|348.3|347.5|346.3|1581
1584000900000|2020-03-12 08:15:00|347.8|346.5|346.3|345|348.3|347|346.3|345|1158
1584001200000|2020-03-12 08:20:00|346.5|345.3|345.5|344.3|347.5|346.3|345.5|344.3|1122
1584001500000|2020-03-12 08:25:00|345.8|344.5|340.5|339.3|346|344.8|340.5|339.3|4199
1584001800000|2020-03-12 08:30:00|340.3|339|341.3|340|341.8|340.3|340|338.8|2530
1584002100000|2020-03-12 08:35:00|341.5|339.8|342|340.8|342.5|341.3|340.8|339.5|1136
1584002400000|2020-03-12 08:40:00|342.3|341|341|339.8|344|342.5|341|339.8|1631
1584002700000|2020-03-12 08:45:00|341.3|340|342|340.8|342.3|341|341|339.8|1045
1584003000000|2020-03-12 08:50:00|342.3|341|343.5|342|343.5|342.3|342|340.8|1699
1584003300000|2020-03-12 08:55:00|343.3|342.3|342.3|341|343.5|342.3|342.3|341|866
1584003600000|2020-03-12 09:00:00|342|340.8|341|339.8|342.8|341.5|341|339.8|880
1584003900000|2020-03-12 09:05:00|340.8|339.5|339.5|338.3|341.8|340.5|339.3|338|1210
1584004200000|2020-03-12 09:10:00|339.8|338.5|340.8|339.3|340.8|339.5|339|337.8|745
1584004500000|2020-03-12 09:15:00|340.5|339.5|342.5|341.3|342.8|341.5|340.5|339.3|1032
1584004800000|2020-03-12 09:20:00|342.8|341.5|343.3|342|343.5|342.3|342.5|341.3|1406
1584005100000|2020-03-12 09:25:00|343|341.8|342|340.8|343.8|342.5|342|340.8|472
1584005400000|2020-03-12 09:30:00|342.3|340.5|342.5|341.3|342.8|341.5|340.8|339.5|396
1584005700000|2020-03-12 09:35:00|342.8|341.5|342.3|341|342.8|341.5|341.8|340.5|260
1584006000000|2020-03-12 09:40:00|342.5|341.3|342.3|341|343.3|342|342|340.8|897
1584006300000|2020-03-12 09:45:00|342|340.8|343.8|342.5|344|342.5|341.8|340.5|614
1584006600000|2020-03-12 09:50:00|344|342.8|342.8|341.5|344.5|343.3|342.5|341.3|626
1584006900000|2020-03-12 09:55:00|343|341.8|341|339.8|343|341.8|341|339.8|572
1584007200000|2020-03-12 10:00:00|341.3|340|341.8|340.3|342.3|340.8|340.5|339.3|1248
1584007500000|2020-03-12 10:05:00|341.5|340|342|340.8|342|340.8|340.8|339.5|386
1584007800000|2020-03-12 10:10:00|342.3|340.5|341.5|340.3|342.3|341|341.3|340|663
1584008100000|2020-03-12 10:15:00|341.3|340|340.5|339.3|341.5|340.3|340.5|339.3|592
1584008400000|2020-03-12 10:20:00|340.8|339.5|340.3|339|341|339.8|340|338.8|2373
1584008700000|2020-03-12 10:25:00|340.5|339.3|342.3|341|342.5|341.3|340.5|339.3|788
1584009000000|2020-03-12 10:30:00|342|340.8|342.5|341.3|342.5|341.3|341.8|340.3|201
1584009300000|2020-03-12 10:35:00|342.3|341|342.3|341|342.5|341.3|342|340.5|241
1584009600000|2020-03-12 10:40:00|342|340.8|342.8|341.5|343|341.8|342|340.8|918
1584009900000|2020-03-12 10:45:00|343|341.8|342.3|341|343.3|342|342|340.8|528
1584010200000|2020-03-12 10:50:00|342|340.8|342|340.8|342.5|341.3|341.8|340.5|320
1584010500000|2020-03-12 10:55:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|433
1584010800000|2020-03-12 11:00:00|342|340.8|341.3|340|342.3|340.8|341|339.8|1779
1584011100000|2020-03-12 11:05:00|341|339.8|340.3|339|341.3|339.8|339.8|338.5|1923
1584011400000|2020-03-12 11:10:00|340|338.8|339.8|338.5|340.8|339.5|339.8|338.5|1128
1584011700000|2020-03-12 11:15:00|340|338.8|340.8|339.5|341|339.8|339.8|338.5|858
1584012000000|2020-03-12 11:20:00|341|339.8|341|339.8|341.8|340.5|340.8|339.5|694
1584012300000|2020-03-12 11:25:00|340.8|339.5|340.3|339|341|339.8|339.8|338.5|543
1584012600000|2020-03-12 11:30:00|340.5|339.3|340.8|339.3|341|339.8|339.8|338.5|459
1584012900000|2020-03-12 11:35:00|341|339.5|340.5|339.3|341|339.8|340.5|339.3|243
1584013200000|2020-03-12 11:40:00|340.3|339|340|338.8|340.5|339.3|339.8|338.5|464
1584013500000|2020-03-12 11:45:00|340.3|339|339.8|338.5|341|339.8|339.8|338.5|795
1584013800000|2020-03-12 11:50:00|339.5|338.3|340.3|339|341|339.8|339.3|338|605
1584014100000|2020-03-12 11:55:00|340|338.8|341.8|340.5|342|340.8|340|338.8|877
1584014400000|2020-03-12 12:00:00|342|340.8|342|340.8|342.8|341.5|341.8|340.5|993
1584014700000|2020-03-12 12:05:00|342.3|341|342.8|341.3|345.3|344|342|340.8|1171
1584015000000|2020-03-12 12:10:00|342.5|341.5|342.5|341|342.5|341.5|341.5|340.3|455
1584015300000|2020-03-12 12:15:00|342.3|341.3|341.8|340.5|342.5|341.3|341.5|340.3|300
1584015600000|2020-03-12 12:20:00|341.5|340.3|341|339.8|342.5|341.3|341|339.8|307
1584015900000|2020-03-12 12:25:00|340.8|339.5|340|338.8|341.5|340.3|339.8|338.5|430
1584016200000|2020-03-12 12:30:00|339.8|338.5|339.3|338|340.3|339|339.3|338|1025
1584016500000|2020-03-12 12:35:00|339.5|338.3|339.8|338.3|340|338.8|339.3|338|399
1584016800000|2020-03-12 12:40:00|339.5|338.5|339.8|338.5|340|338.8|339.5|338.5|245
1584017100000|2020-03-12 12:45:00|339.5|338.3|339.5|338.3|340.5|339|339.3|338|436
1584017400000|2020-03-12 12:50:00|339.8|338.5|339.3|338|340|338.8|339.3|338|313
1584017700000|2020-03-12 12:55:00|339|337.8|339.5|338|339.5|338.3|338.8|337.5|1098
1584018000000|2020-03-12 13:00:00|339.8|338.3|340.5|339.3|340.8|339.5|339.8|338.3|797
1584018300000|2020-03-12 13:05:00|340.3|339|338.8|337.5|340.3|339|338.8|337.5|757
1584018600000|2020-03-12 13:10:00|338.5|337.3|339|337.8|339.8|338.5|338.5|337.3|502
1584018900000|2020-03-12 13:15:00|339.3|337.5|338.8|337.5|339.5|338.3|338.3|337|434
1584019200000|2020-03-12 13:20:00|338.5|337.3|338.8|337.5|338.8|337.5|338.3|337|364
1584019500000|2020-03-12 13:25:00|338.5|337.3|338.5|337.3|339|337.8|338|336.8|2262
1584019800000|2020-03-12 13:30:00|338.3|337|338|336.8|338.5|337.3|337.3|335.8|937
1584020100000|2020-03-12 13:35:00|337.8|336.5|336.5|335.3|338|336.8|336.5|335.3|439
1584020400000|2020-03-12 13:40:00|336.8|335.5|335.5|334.3|337|335.8|334.5|333.3|1298
1584020700000|2020-03-12 13:45:00|335.3|334|337.8|336.5|339|337.5|335.3|334|723
1584021000000|2020-03-12 13:50:00|338|336.8|338.3|337|338.3|337|336.8|335.5|477
1584021300000|2020-03-12 13:55:00|338|336.8|343|341.8|343|341.8|338|336.8|1376
1584021600000|2020-03-12 14:00:00|342.8|341.5|342.8|341.5|343.8|342.5|341.8|340.5|1640
1584021900000|2020-03-12 14:05:00|342.5|341.3|342.5|341|345|343.5|341.5|340.3|1718
1584022200000|2020-03-12 14:10:00|342.3|341.3|343.5|342.3|344|342.8|342|340.8|1481
1584022500000|2020-03-12 14:15:00|343.8|342|345|343.8|345|343.8|343.3|342|974
1584022800000|2020-03-12 14:20:00|345.3|344|345.3|344|346|344.8|344.3|343|957
1584023100000|2020-03-12 14:25:00|345.5|344.3|345|343.8|347.8|346.5|344.8|343.5|1470
1584023400000|2020-03-12 14:30:00|344.8|343.5|346|344.8|347|345.8|344.3|343|3290
1584023700000|2020-03-12 14:35:00|346.3|345|345.8|344.5|348.8|347.5|345.5|344.3|1247
1584024000000|2020-03-12 14:40:00|345.5|344.3|345.3|344|345.8|344.5|344.5|343.3|1488
1584024300000|2020-03-12 14:45:00|345.5|344.3|346|344.8|347.3|346|345|343.8|830
1584024600000|2020-03-12 14:50:00|346.3|345|348.3|347|348.3|347|346|344.8|911
1584024900000|2020-03-12 14:55:00|348.5|347.3|346.8|345.5|348.8|347.3|346.3|345|1515
1584025200000|2020-03-12 15:00:00|346.5|345.3|346.8|345.3|347|345.8|345.3|344|849
1584025500000|2020-03-12 15:05:00|346.5|345.5|346.5|345.3|347.3|346|345.8|344.5|2515
1584025800000|2020-03-12 15:10:00|346.8|345.5|346.5|345.3|347.5|346.3|345.8|344.5|870
1584026100000|2020-03-12 15:15:00|346.8|345.5|346|344.8|347.5|346.3|346|344.5|828
1584026400000|2020-03-12 15:20:00|346.3|345|344.3|343|346.3|345|344|342.8|1028
1584026700000|2020-03-12 15:25:00|344.5|342.8|343.3|342|344.8|343.5|343|341.8|1202
1584027000000|2020-03-12 15:30:00|343.5|342.3|341.5|340.3|344|342.8|341.3|340|904
1584027300000|2020-03-12 15:35:00|341.8|340.5|342.5|341.3|342.8|341.5|341.3|340|1700
1584027600000|2020-03-12 15:40:00|342.8|341|347.3|346|347.5|346.3|342|340.8|1114
1584027900000|2020-03-12 15:45:00|347|345.8|341.5|340.3|347.3|346|341.3|340|1402
1584028200000|2020-03-12 15:50:00|341.8|340.5|341.3|340|342|340.8|339|337.8|1078
1584028500000|2020-03-12 15:55:00|341.5|340.3|342.5|341.3|342.8|341.5|341.3|340|766
1584028800000|2020-03-12 16:00:00|342.8|341|340.8|339.5|343|341.8|340.8|339.5|1257
1584029100000|2020-03-12 16:05:00|341|339.8|341|339.8|342.3|341|340.8|339.5|888
1584029400000|2020-03-12 16:10:00|341.3|339.5|340.3|339|341.3|340|338.8|337.5|1005
1584029700000|2020-03-12 16:15:00|340|338.8|337.5|336.3|340.3|338.8|337|335.8|2290
1584030000000|2020-03-12 16:20:00|337.3|336|338.8|337.5|339.3|338|337|335.8|877
1584030300000|2020-03-12 16:25:00|338.3|337|337.5|336|338.8|337.5|337|335.8|2890
1584030600000|2020-03-12 16:30:00|337.3|336.3|337|335.8|338|336.8|336.5|335.3|1697
1584030900000|2020-03-12 16:35:00|337.3|336|338|336.8|338.5|337.3|336.8|335.5|1069
1584031200000|2020-03-12 16:40:00|338.3|337|337.8|336.5|338.5|337.3|337|335.8|361
1584031500000|2020-03-12 16:45:00|338|336.3|337.5|336.3|338.3|337|337.5|336.3|788
1584031800000|2020-03-12 16:50:00|337.8|336.5|341|339.8|342.3|340.8|337.8|336.5|964
1584032100000|2020-03-12 16:55:00|340.8|339.5|345.3|344|345.3|344|340.8|339.3|1480
1584032400000|2020-03-12 17:00:00|345.5|344.3|345.5|344|349.3|348|343.3|342|1625
1584032700000|2020-03-12 17:05:00|345.3|344.3|345.5|344.3|348.5|347.3|345.3|344|1020
1584033000000|2020-03-12 17:10:00|345.8|344|341.8|340.5|345.8|344.5|341.3|340|914
1584033300000|2020-03-12 17:15:00|341.5|340.3|340|338.8|343|341.8|339.5|338.3|1690
1584033600000|2020-03-12 17:20:00|340.3|339|339.3|338|342|340.5|338.8|337.5|1078
1584033900000|2020-03-12 17:25:00|339.5|337.8|338.5|337.3|339.5|338|337.5|336.3|663
1584034200000|2020-03-12 17:30:00|338.8|337.5|337.3|336|339|337.8|336.8|335.5|287
1584034500000|2020-03-12 17:35:00|337.5|335.8|337.3|336|338|336.8|336.5|335.3|563
1584034800000|2020-03-12 17:40:00|337.5|336.3|338|336.8|338.8|337.5|337|335.8|448
1584035100000|2020-03-12 17:45:00|337.8|336.5|341.5|340.3|341.5|340.3|337.3|336|544
1584035400000|2020-03-12 17:50:00|341.3|340|339.3|338|341.8|340.5|339.3|337.8|396
1584035700000|2020-03-12 17:55:00|339.5|338.3|340.8|339.5|341|339.8|338.8|337.5|554
1584036000000|2020-03-12 18:00:00|341|339.8|341.3|340|341.5|340.3|339|337.8|301
1584036300000|2020-03-12 18:05:00|341.5|340.3|340.8|339.5|342|340.8|340.5|339.3|299
1584036600000|2020-03-12 18:10:00|341|339.8|340.8|339.5|341.5|340.3|340.5|339.3|433
1584036900000|2020-03-12 18:15:00|341|339.8|342|340.8|342|340.8|340.3|339|293
1584037200000|2020-03-12 18:20:00|341.8|340.5|342|340.5|342.3|341|341.3|340|276
1584037500000|2020-03-12 18:25:00|341.8|340.8|346|344.8|346.3|345|341.8|340.5|768
1584037800000|2020-03-12 18:30:00|346.3|345|344.8|343.5|347.3|346|344|342.8|422
1584038100000|2020-03-12 18:35:00|345|343.8|343.8|342.5|345.5|344.3|343.5|342|160
1584038400000|2020-03-12 18:40:00|344|342.8|343.8|342.5|344.3|342.8|343|341.8|309
1584038700000|2020-03-12 18:45:00|343.5|342.3|344.5|343|344.5|343.3|343|341.8|144
1584039000000|2020-03-12 18:50:00|344.3|343.3|343.3|342|344.5|343.3|343.3|342|78
1584039300000|2020-03-12 18:55:00|343.5|342.3|342.3|341|343.8|342.5|342.3|340.8|76
1584039600000|2020-03-12 19:00:00|342|340.8|342.3|341|343|341.8|341.8|340.5|67
1584039900000|2020-03-12 19:05:00|342|340.8|342.8|341.5|343.3|341.8|342|340.8|123
1584040200000|2020-03-12 19:10:00|343|341.8|342|340.8|343.5|342.3|342|340.8|1615
1584040500000|2020-03-12 19:15:00|342.3|341|340.8|339.5|342.3|341|340.5|339.3|388
1584040800000|2020-03-12 19:20:00|340.5|339.3|340.5|339.3|340.8|339.5|340.3|339|94
1584041100000|2020-03-12 19:25:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|194
1584041400000|2020-03-12 19:30:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|284
1584041700000|2020-03-12 19:35:00|340|338.8|339.5|338.3|340.3|339|339.3|338|104
1584042000000|2020-03-12 19:40:00|339.3|338|339.3|338|339.5|338.3|339|337.8|54
1584042300000|2020-03-12 19:45:00|339.5|337.8|338.3|337|339.5|338|338.3|337|115
1584042600000|2020-03-12 19:50:00|338.5|337.3|339.3|338|339.8|338.5|338.5|337|49
1584042900000|2020-03-12 19:55:00|339.5|338.3|338.3|337|339.5|338.3|338|336.8|63
1584043200000|2020-03-12 20:00:00|338.5|337.3|338|336.8|338.8|337.3|337.5|336.3|55
1584043500000|2020-03-12 20:05:00|338.3|336.5|340|338.5|340|338.5|338|336.5|59
1584043800000|2020-03-12 20:10:00|339.8|338.3|338.5|337.3|339.8|338.3|338.3|337|42
1584044100000|2020-03-12 20:15:00|338.8|337.5|338|336.8|338.8|337.5|338|336.8|26
1584044400000|2020-03-12 20:20:00|338.3|336.5|339.3|338|339.5|338.3|338.3|336.5|31
1584044700000|2020-03-12 20:25:00|339.5|338.3|339.3|338|339.5|338.3|339|337.8|21
1584045000000|2020-03-12 20:30:00|339.5|337.8|338.8|337.3|339.5|338|338.5|337.3|35
1584045300000|2020-03-12 20:35:00|338.5|337.5|339.3|338|339.5|338.3|338.5|337.3|39
1584045600000|2020-03-12 20:40:00|339.5|338.3|338.5|337.3|339.5|338.3|338.5|337|16
1584045900000|2020-03-12 20:45:00|338.8|337.5|338.3|337|338.8|337.5|338.3|337|30
1584046200000|2020-03-12 20:50:00|338|336.8|338|336.8|338.5|337.3|338|336.8|33
1584046500000|2020-03-12 20:55:00|338.3|336.5|338.3|337|338.3|337|338|336.5|39
1584046800000|2020-03-12 21:00:00|338.8|336.8|339.3|337.8|339.3|337.8|338.8|336.8|9
1584047100000|2020-03-12 21:05:00|339|337.3|339|337.3|339|337.3|339|337.3|3
1584047400000|2020-03-12 21:10:00|338.8|337|338.8|337|338.8|337|338.8|337|1
1584047700000|2020-03-12 21:15:00|338.5||338.5||338.5||338.5||0
1584048000000|2020-03-12 21:20:00|||||||||10
1584048300000|2020-03-12 21:25:00|339||339||339||339||9
1584048600000|2020-03-12 21:30:00|||||||||19
1584048900000|2020-03-12 21:35:00|||||||||14
1584049500000|2020-03-12 21:45:00|338.8||338.5||338.8||338.5||0
1584049800000|2020-03-12 21:50:00|338.8||338.8||339||338.8||0
1584050100000|2020-03-12 21:55:00|339|336.5|338|336.8|339|336.8|338|336.5|8
1584064800000|2020-03-13 02:00:00|336.3|334.8|336.5|335|336.5|335.3|336.3|334.8|30
1584065100000|2020-03-13 02:05:00|336.3|335.3|336.5|335|336.5|335.3|336|334.8|15
1584065400000|2020-03-13 02:10:00|336.3|335.3|337.3|335.8|337.3|336|336.3|335|121
1584065700000|2020-03-13 02:15:00|337|335.5|337.8|336.3|337.8|336.3|336.3|335|23
1584066000000|2020-03-13 02:20:00|338|336.5|337.5|336.3|338|336.5|337.3|336|4
1584066300000|2020-03-13 02:25:00|337.8|336.5|338.8|337.3|338.8|337.5|337.8|336.3|20
1584066600000|2020-03-13 02:30:00|339|337.5|339.3|337.8|339.3|338|338.3|337|10
1584066900000|2020-03-13 02:35:00|339.5|338|338|336.8|339.5|338.3|338|336.8|19
1584067200000|2020-03-13 02:40:00|337.8|336.5|337.8|336.5|338.5|337|337.3|335.8|18
1584067500000|2020-03-13 02:45:00|338|336.3|338.3|336.8|338.8|337.3|337.5|336.3|4
1584067800000|2020-03-13 02:50:00|338.5|337|338|336.5|339|337.8|338|336.5|56
1584068100000|2020-03-13 02:55:00|337.8|336.8|338.8|337.3|338.8|337.5|337.8|336.5|28
1584068400000|2020-03-13 03:00:00|338.5|337.5|338|336.8|339|337.5|338|336.8|13
1584068700000|2020-03-13 03:05:00|338.3|336.5|337.3|336|338.3|336.8|337|335.5|5
1584069000000|2020-03-13 03:10:00|337|335.8|337.5|336.3|337.8|336.3|337|335.8|6
1584069300000|2020-03-13 03:15:00|337.8|336|337.8|336.5|338.3|336.8|337.8|336|79
1584069600000|2020-03-13 03:20:00|338|336.8|337.5|336.3|338.5|337.3|337.5|336|42
1584069900000|2020-03-13 03:25:00|337.8|336|338|336.5|338|336.8|337.5|336|20
1584070200000|2020-03-13 03:30:00|337.8|336.3|338|336.8|338|336.8|337.5|336|11
1584070500000|2020-03-13 03:35:00|338.3|337|339.3|337.8|339.3|338|338.3|336.8|75
1584070800000|2020-03-13 03:40:00|339|338|339|337.8|339.3|338|338.5|337.3|41
1584071100000|2020-03-13 03:45:00|339.3|338|339|337.8|339.3|338|339|337.8|71
1584071400000|2020-03-13 03:50:00|339.3|338|338.8|337.5|339.3|338|338.8|337.5|20
1584071700000|2020-03-13 03:55:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|2
1584072000000|2020-03-13 04:00:00|338.5|337.3|338.8|337.5|339|337.5|338.5|337.3|10
1584072300000|2020-03-13 04:05:00|338.5|337.3|339.3|338|339.5|338.3|338.5|337.3|17
1584072600000|2020-03-13 04:10:00|339.5|338.3|339|337.5|339.5|338.3|338.8|337.3|1
1584072900000|2020-03-13 04:15:00|338.8|337.8|339.3|338|339.3|338|338.8|337.5|10
1584073200000|2020-03-13 04:20:00|339|337.8|339.5|338|339.8|338.5|339|337.8|14
1584073500000|2020-03-13 04:25:00|339.3|338.3|339.3|338|339.3|338.3|339|337.8|6
1584073800000|2020-03-13 04:30:00|339|337.8|340.3|338.8|340.3|338.8|339|337.8|84
1584074100000|2020-03-13 04:35:00|340|339|339.3|337.8|340.3|339|339|337.5|23
1584074400000|2020-03-13 04:40:00|339.5|338|340.3|339|340.5|339.3|339.3|337.8|61
1584074700000|2020-03-13 04:45:00|340|338.8|341|339.5|341|339.8|340|338.5|17
1584075000000|2020-03-13 04:50:00|340.8|339.3|341.8|340.5|342.3|341|340.8|339.3|21
1584075300000|2020-03-13 04:55:00|341.5|340.3|341.8|340.5|342|340.8|341.5|340|15
1584075600000|2020-03-13 05:00:00|342|340.8|344|342.5|344.5|343|341.8|340.5|56
1584075900000|2020-03-13 05:05:00|343.8|342.3|344.8|343.3|345|343.5|343.8|342.3|40
1584076200000|2020-03-13 05:10:00|345|343.5|345.5|344.3|346|344.8|344.5|343.3|22
1584076500000|2020-03-13 05:15:00|345.3|344|347.8|346.3|347.8|346.5|345.3|344|55
1584076800000|2020-03-13 05:20:00|347.5|346|345.3|343.8|347.5|346|345.3|343.8|32
1584077100000|2020-03-13 05:25:00|345.5|344|345.3|343.8|346.3|344.8|345.3|343.8|79
1584077400000|2020-03-13 05:30:00|345.5|344|347.3|346|348|346.8|345.5|344|25
1584077700000|2020-03-13 05:35:00|347|345.8|346.5|345|347.3|345.8|345.8|344.5|60
1584078000000|2020-03-13 05:40:00|346.3|344.8|344.5|343|346.3|345|344.5|343|44
1584078300000|2020-03-13 05:45:00|344.3|342.8|344|342.8|344.3|343|342.8|341.5|49
1584078600000|2020-03-13 05:50:00|343.8|342.5|344.3|342.8|344.8|343.3|343.5|342|30
1584078900000|2020-03-13 05:55:00|344.5|343|343.5|342|344.5|343.3|343.3|341.8|86
1584079200000|2020-03-13 06:00:00|343.3|342.3|341.8|340.5|343.5|342.3|341.5|340.3|291
1584079500000|2020-03-13 06:05:00|341.5|340.3|342.8|341.3|343|341.5|341.3|340|109
1584079800000|2020-03-13 06:10:00|342.5|341.5|342.5|341|343.3|342|341.8|340.5|30
1584080100000|2020-03-13 06:15:00|342.8|341.3|342.8|341.3|343.3|342|342.3|341|903
1584080400000|2020-03-13 06:20:00|342.5|341|345.3|343.8|345.8|344.3|342.3|341|311
1584080700000|2020-03-13 06:25:00|345|343.5|345.3|344|345.5|344.3|344.5|343|21
1584081000000|2020-03-13 06:30:00|345|343.8|346.3|344.8|346.5|345|344.8|343.5|57
1584081300000|2020-03-13 06:35:00|346|344.5|346.5|345|346.8|345.5|345.8|344.5|60
1584081600000|2020-03-13 06:40:00|346.3|344.8|347|345.8|347|345.8|346.3|344.8|59
1584081900000|2020-03-13 06:45:00|346.8|345.5|346|344.8|347|345.5|345.5|344.3|44
1584082200000|2020-03-13 06:50:00|345.8|344.5|345.5|344.3|346|344.8|345.3|344|86
1584082500000|2020-03-13 06:55:00|345.8|344.5|346.8|345.3|347.3|346|345.8|344.3|108
1584082800000|2020-03-13 07:00:00|346.5|345|347.3|345.8|347.5|346.3|345.8|344.3|118
1584083100000|2020-03-13 07:05:00|347|346|346|344.8|348.5|347.3|346|344.5|696
1584083400000|2020-03-13 07:10:00|346.3|345|347.3|345.8|347.3|345.8|345.5|344.3|249
1584083700000|2020-03-13 07:15:00|347.5|346|348.5|347|349.3|348|347.5|346|213
1584084000000|2020-03-13 07:20:00|348.3|347.3|348.5|347|348.8|347.5|347.8|346.5|114
1584084300000|2020-03-13 07:25:00|348.3|347.3|348.3|346.8|349.5|348.3|347.5|346.3|176
1584084600000|2020-03-13 07:30:00|348|346.5|349.5|348.3|349.5|348.3|347.8|346.5|235
1584084900000|2020-03-13 07:35:00|349.3|348|349.3|348|350.5|349|349|347.8|470
1584085200000|2020-03-13 07:40:00|349|347.8|349.3|348|350|348.8|348.8|347.5|129
1584085500000|2020-03-13 07:45:00|349.5|348.3|350.5|349.3|350.5|349.3|348.8|347.5|659
1584085800000|2020-03-13 07:50:00|350.3|349|351.5|350.3|352.5|351.3|350.3|349|904
1584086100000|2020-03-13 07:55:00|351.8|350.5|351.5|350.3|353|351.8|351.3|349.8|320
1584086400000|2020-03-13 08:00:00|351.8|350.5|351.5|350.3|353|351.8|351|349.8|545
1584086700000|2020-03-13 08:05:00|351.3|350|352|350.8|353.3|352|351.3|350|906
1584087000000|2020-03-13 08:10:00|352.3|351|351.8|350.5|353|351.8|351.3|350|924
1584087300000|2020-03-13 08:15:00|352|350.8|349.8|348.5|352.3|351|349.5|348.3|430
1584087600000|2020-03-13 08:20:00|350|348.8|349.5|348.3|352.5|351|349.3|348|885
1584087900000|2020-03-13 08:25:00|349.3|348|350|348.8|350|348.8|348|346.8|1386
1584088200000|2020-03-13 08:30:00|349.8|348.5|349|347.8|350.5|349.3|348.5|347.3|1745
1584088500000|2020-03-13 08:35:00|348.8|347.5|349|347.8|350.3|349|348.8|347.5|321
1584088800000|2020-03-13 08:40:00|349.3|348|348.5|347.3|349.3|348|347.3|346|486
1584089100000|2020-03-13 08:45:00|348.3|347|348.3|347|349|347.8|347.5|346.3|271
1584089400000|2020-03-13 08:50:00|348|346.8|347.8|346.5|349.5|348.3|347.8|346.5|532
1584089700000|2020-03-13 08:55:00|348|346.8|348.3|346.8|349|347.8|347.3|346|444
1584090000000|2020-03-13 09:00:00|348|347|347.5|346.3|349.5|348|347.5|346.3|360
1584090300000|2020-03-13 09:05:00|347.3|346|348.3|347|348.5|347.3|346.8|345.5|569
1584090600000|2020-03-13 09:10:00|348|346.8|350|348.8|350.8|349.3|348|346.8|539
1584090900000|2020-03-13 09:15:00|350.3|349|349|347.8|351|349.8|348.8|347.5|1221
1584091200000|2020-03-13 09:20:00|348.8|347.5|350|348.8|350.3|349|348.5|347.3|460
1584091500000|2020-03-13 09:25:00|350.3|349|350.3|349|350.5|349.3|349.5|348.3|1106
1584091800000|2020-03-13 09:30:00|350.5|349.3|350.3|349|351|349.8|349.3|348|709
1584092100000|2020-03-13 09:35:00|350.5|349.3|351|349.8|351.3|350|350|348.8|802
1584092400000|2020-03-13 09:40:00|351.3|350|351.8|350.3|352.5|351.3|351|349.8|1512
1584092700000|2020-03-13 09:45:00|351.5|350.5|353.3|352|353.3|352|351.5|350.3|313
1584093000000|2020-03-13 09:50:00|353|351.8|353|351.8|354|352.5|352.5|351.3|313
1584093300000|2020-03-13 09:55:00|352.8|351.5|352.5|351|353.5|352.3|352|350.8|738
1584093600000|2020-03-13 10:00:00|352.3|351.3|352|350.5|352.3|351.3|351.3|350|375
1584093900000|2020-03-13 10:05:00|351.8|350.8|350.5|349.3|352.3|351|349.5|348.3|707
1584094200000|2020-03-13 10:10:00|350.3|349|350.5|349.3|351|349.8|349.8|348.5|446
1584094500000|2020-03-13 10:15:00|350.8|349.5|350.8|349.5|352|350.8|350.5|349.3|438
1584094800000|2020-03-13 10:20:00|351|349.8|350.8|349.5|352|350.8|350.8|349.5|371
1584095100000|2020-03-13 10:25:00|350.5|349.3|350.8|349.5|351|349.8|348.8|347.5|534
1584095400000|2020-03-13 10:30:00|351|349.8|351.5|350.3|352.8|351.5|350.8|349.5|793
1584095700000|2020-03-13 10:35:00|351.8|350.5|350.5|349.3|351.8|350.5|349.8|348.5|584
1584096000000|2020-03-13 10:40:00|350.8|349.5|350.5|349|351.8|350.5|350.3|349|408
1584096300000|2020-03-13 10:45:00|350.3|349.3|351.3|350|351.5|350.3|350.3|349|1008
1584096600000|2020-03-13 10:50:00|351|349.8|351.8|350.5|352|350.8|350.5|349.3|1035
1584096900000|2020-03-13 10:55:00|351.5|350.3|351.8|350.5|352|350.8|351|349.8|555
1584097200000|2020-03-13 11:00:00|351.5|350.3|351.8|350.5|351.8|350.5|350.8|349.5|493
1584097500000|2020-03-13 11:05:00|352|350.3|352.3|351|352.5|351.3|351.3|350|243
1584097800000|2020-03-13 11:10:00|352.5|350.8|351.5|350.3|353|351.8|351.5|350.3|306
1584098100000|2020-03-13 11:15:00|351.3|350|352|350.8|352.3|351|351.3|350|259
1584098400000|2020-03-13 11:20:00|352.3|351|351.5|350.3|352.3|351|351.3|350|273
1584098700000|2020-03-13 11:25:00|351.3|350|352|350.8|352|350.8|350.8|349.5|652
1584099000000|2020-03-13 11:30:00|352.3|351|353|351.5|353|351.8|352|350.8|210
1584099300000|2020-03-13 11:35:00|352.8|351.3|353|351.8|353.3|352|352.5|351.3|295
1584099600000|2020-03-13 11:40:00|353.3|352|353.8|352.5|353.8|352.5|352.5|351|577
1584099900000|2020-03-13 11:45:00|353.5|352.3|355|353.8|355|353.8|353.5|352.3|290
1584100200000|2020-03-13 11:50:00|354.8|353.5|355.3|354|355.8|354.5|354.8|353.5|278
1584100500000|2020-03-13 11:55:00|355|353.8|355.3|353.8|356|354.8|354.8|353.5|1363
1584100800000|2020-03-13 12:00:00|355|354|355|353.8|355.5|354.3|354.8|353.5|661
1584101100000|2020-03-13 12:05:00|354.8|353.5|355.8|354.5|356|354.5|354.8|353.5|418
1584101400000|2020-03-13 12:10:00|355.5|354.3|356|354.8|356|354.8|355.3|354|336
1584101700000|2020-03-13 12:15:00|355.8|354.5|355.5|354|356.3|355|355.3|354|278
1584102000000|2020-03-13 12:20:00|355.3|354.3|354.8|353.3|355.5|354.3|354.3|353|357
1584102300000|2020-03-13 12:25:00|354.5|353.5|357.5|356.3|357.5|356.3|354.5|353.3|759
1584102600000|2020-03-13 12:30:00|357.3|356|354.3|353|357.3|356.3|354|352.8|1098
1584102900000|2020-03-13 12:35:00|354|352.8|355.5|354|355.8|354.5|354|352.8|415
1584103200000|2020-03-13 12:40:00|355.3|354.3|357.8|356.5|357.8|356.5|355.3|354|265
1584103500000|2020-03-13 12:45:00|357.5|356.3|357.3|356|358.3|357|357|355.8|302
1584103800000|2020-03-13 12:50:00|357.5|356.3|355.5|354.3|357.5|356.3|355|353.8|296
1584104100000|2020-03-13 12:55:00|355.8|354.5|355.8|354.5|356.3|355|355|353.8|477
1584104400000|2020-03-13 13:00:00|355.5|354.3|354.3|353|355.5|354.3|353.8|352.3|395
1584104700000|2020-03-13 13:05:00|354|352.8|349.8|348.5|354.3|353|347.5|346.3|1912
1584105000000|2020-03-13 13:10:00|349.5|348.3|349.8|348.5|350|348.8|348.3|347|1679
1584105300000|2020-03-13 13:15:00|350|348.8|350.3|349|351.3|349.8|349.8|348.5|593
1584105600000|2020-03-13 13:20:00|350|348.8|349.5|348.3|350.3|349|349|347.8|448
1584105900000|2020-03-13 13:25:00|349.3|348|347.8|346.5|349.8|348.5|347.8|346.5|806
1584106200000|2020-03-13 13:30:00|348|346.8|347|345.8|348.8|347.5|346.3|345|1033
1584106500000|2020-03-13 13:35:00|346.8|345.5|345.8|344.3|347|345.5|344.5|343.3|1183
1584106800000|2020-03-13 13:40:00|345.5|344.5|345.8|344.5|346|344.8|344.3|343|467
1584107100000|2020-03-13 13:45:00|345.5|344.3|346.5|345.3|346.8|345.5|345.3|344|1076
1584107400000|2020-03-13 13:50:00|346.8|345.5|345.8|344.5|346.8|345.5|345.3|344|403
1584107700000|2020-03-13 13:55:00|346|344.8|346|344.8|347|345.8|345.5|344.3|570
1584108000000|2020-03-13 14:00:00|345.8|344.5|347.5|346.3|348|346.8|345.3|344|628
1584108300000|2020-03-13 14:05:00|347.8|346|348|346.8|348.5|347.3|346.8|345.5|396
1584108600000|2020-03-13 14:10:00|347.8|346.5|348.3|346.8|349|347.8|347.3|346|430
1584108900000|2020-03-13 14:15:00|348.5|347|349.3|348|349.5|348|347.8|346.5|667
1584109200000|2020-03-13 14:20:00|349|347.8|350.3|348.8|350.5|349|348.8|347.5|543
1584109500000|2020-03-13 14:25:00|350|348.5|349|347.8|350.3|349|348.5|347.3|459
1584109800000|2020-03-13 14:30:00|349.3|348|348.5|347|350|348.8|348|346.8|460
1584110100000|2020-03-13 14:35:00|348.3|347.3|347.3|346|348.5|347.3|347.3|346|560
1584110400000|2020-03-13 14:40:00|347|345.8|343.8|342.5|347|345.8|343.8|342.5|3341
1584110700000|2020-03-13 14:45:00|343.5|342.3|343|341.8|344|342.8|343|341.5|589
1584111000000|2020-03-13 14:50:00|343.3|342|343|341.8|344|342.8|342.8|341.5|942
1584111300000|2020-03-13 14:55:00|342.8|341.5|341|339.8|343|341.8|341|339.8|1388
1584111600000|2020-03-13 15:00:00|341.3|340|342.5|341.3|343|341.8|341|339.8|2212
1584111900000|2020-03-13 15:05:00|342.8|341.5|342.8|341.5|343.5|342.3|342|340.8|388
1584112200000|2020-03-13 15:10:00|342.5|341.3|342|340.8|342.5|341.5|340|338.8|486
1584112500000|2020-03-13 15:15:00|341.8|340.8|339.3|337.8|342.3|341|338.5|337.3|1998
1584112800000|2020-03-13 15:20:00|339|338|337|335.5|340.3|339|337|335.5|1501
1584113100000|2020-03-13 15:25:00|336.8|335.8|337.8|336.5|338.5|337|336.8|335.5|1295
1584113400000|2020-03-13 15:30:00|338|336.8|336.8|335.5|339|337.8|335.8|334.5|944
1584113700000|2020-03-13 15:35:00|336.5|335.3|338|336.8|338|336.8|336.5|335.3|573
1584114000000|2020-03-13 15:40:00|337.8|336.5|336.3|335|337.8|336.8|335.5|334.3|1083
1584114300000|2020-03-13 15:45:00|336.5|335.3|335.5|334.3|336.5|335.3|335.3|334|304
1584114600000|2020-03-13 15:50:00|335.8|334.5|337.3|335.8|337.8|336.5|335.8|334.5|475
1584114900000|2020-03-13 15:55:00|337|336|337.8|336.5|339.8|338.5|336.8|335.5|1960
1584115200000|2020-03-13 16:00:00|338|336.8|335.8|334.5|338.3|337|334.8|333.5|815
1584115500000|2020-03-13 16:05:00|336|334.8|336|334.8|336.5|335.3|335.3|333.8|1196
1584115800000|2020-03-13 16:10:00|335.8|334.5|336|334.8|336|334.8|335.3|334|1192
1584116100000|2020-03-13 16:15:00|335.8|334.5|337.5|336.3|338.3|337|335.3|334|3882
1584116400000|2020-03-13 16:20:00|337.8|336.5|335.5|334.3|338.5|337.3|335.3|334|2553
1584116700000|2020-03-13 16:25:00|335.3|334|336.5|335.3|338.3|337|335|333.8|1148
1584117000000|2020-03-13 16:30:00|336|334.8|339.3|338|339.8|338.5|336|334.8|1690
1584117300000|2020-03-13 16:35:00|339.5|338.3|340.8|339.5|341|339.5|339|337.8|1384
1584117600000|2020-03-13 16:40:00|341|339.8|342|340.8|342.5|341.3|340.8|339.5|594
1584117900000|2020-03-13 16:45:00|341.8|340.5|342|340.5|342.3|340.8|341|339.8|247
1584118200000|2020-03-13 16:50:00|341.8|340.8|343.8|342.5|344|342.8|341.8|340.5|495
1584118500000|2020-03-13 16:55:00|344|342.3|340.5|339.3|344|342.3|340.3|339|1464
1584118800000|2020-03-13 17:00:00|340.8|339.5|340.8|339.5|341.3|340|340|338.8|569
1584119100000|2020-03-13 17:05:00|340.5|339.3|342.3|341|342.5|341.3|340.5|339.3|790
1584119400000|2020-03-13 17:10:00|342|340.8|342.8|341.5|343.5|342.3|341.3|340|1333
1584119700000|2020-03-13 17:15:00|343|341.8|344.3|343|344.5|343.3|342.8|341.5|446
1584120000000|2020-03-13 17:20:00|344|342.8|343|341.8|344.8|343.5|342.5|341.3|626
1584120300000|2020-03-13 17:25:00|342.8|341.5|343|341.8|343.5|342.3|342|340.8|707
1584120600000|2020-03-13 17:30:00|343.3|341.5|342.3|341|343.8|342.3|342|340.8|270
1584120900000|2020-03-13 17:35:00|342.5|341.3|342.8|341.5|343.3|342|341.8|340.5|447
1584121200000|2020-03-13 17:40:00|343|341.8|343|341.8|344.3|342.8|341.8|340.5|238
1584121500000|2020-03-13 17:45:00|343.3|342|343.8|342.5|343.8|342.5|342.5|341.3|465
1584121800000|2020-03-13 17:50:00|344|342.8|343.3|342|344|342.8|343|341.8|603
1584122100000|2020-03-13 17:55:00|343|341.8|343.5|342.3|344|342.8|342.5|341|157
1584122400000|2020-03-13 18:00:00|343.8|342|342|340.8|343.8|342.3|342|340.5|142
1584122700000|2020-03-13 18:05:00|342.3|341|340.8|339.3|343.3|342|340.3|339|214
1584123000000|2020-03-13 18:10:00|340.5|339|340.5|339.3|341|339.8|340|338.8|405
1584123300000|2020-03-13 18:15:00|340.8|339|339.5|338.3|341|339.8|339.3|338|125
1584123600000|2020-03-13 18:20:00|339.3|338|339.5|338.3|340|338.8|338.3|337|304
1584123900000|2020-03-13 18:25:00|339.3|338|338.3|337|340|338.8|337|335.8|502
1584124200000|2020-03-13 18:30:00|338.5|337.3|339.5|338|339.5|338.3|337.8|336.5|475
1584124500000|2020-03-13 18:35:00|339.3|338.3|338.8|337.5|339.8|338.5|338.5|337.3|178
1584124800000|2020-03-13 18:40:00|338.5|337.3|340|338.5|340|338.8|338.3|337|200
1584125100000|2020-03-13 18:45:00|339.8|338.8|339.3|338|340.3|339|339.3|338|60
1584125400000|2020-03-13 18:50:00|339|337.8|338.8|337.3|339.3|338|338.5|337.3|205
1584125700000|2020-03-13 18:55:00|338.5|337.5|339.5|338.3|339.8|338.5|338.5|337.3|409
1584126000000|2020-03-13 19:00:00|339.3|338|340|338.8|340.3|339|339.3|337.8|150
1584126300000|2020-03-13 19:05:00|340.3|339|340.3|339|341|339.8|340|338.8|105
1584126600000|2020-03-13 19:10:00|340|338.8|340.8|339.5|340.8|339.5|339|337.8|76
1584126900000|2020-03-13 19:15:00|340.5|339.3|341.5|340.3|342|340.8|340.5|339.3|132
1584127200000|2020-03-13 19:20:00|341.8|340.5|341.3|340|341.8|340.5|341.3|339.8|91
1584127500000|2020-03-13 19:25:00|341|339.8|339.8|338.5|341.3|340|339.3|338|442
1584127800000|2020-03-13 19:30:00|339.5|338.3|337.8|336.5|339.8|338.3|336.8|335.5|135
1584128100000|2020-03-13 19:35:00|338|336.8|340|338.8|340|338.8|338|336.8|117
1584128400000|2020-03-13 19:40:00|340.3|339|339.3|338|340.8|339.3|339|337.8|86
1584128700000|2020-03-13 19:45:00|339.5|338.3|339.5|338.3|340.5|339.3|339.3|337.8|76
1584129000000|2020-03-13 19:50:00|339.8|338|348.3|347|352|350.8|338.8|337.5|707
1584129300000|2020-03-13 19:55:00|347.8|346.5|344.8|343.5|349.8|348.3|344.3|342.5|506
1584129600000|2020-03-13 20:00:00|345|343.8|345.3|344|346.3|344.8|343|341.8|161
1584129900000|2020-03-13 20:05:00|345.5|343.8|345|343.5|345.8|344.3|343.8|342.3|177
1584130200000|2020-03-13 20:10:00|345.3|343.8|344.8|343.5|345.3|343.8|343.5|342.3|85
1584130500000|2020-03-13 20:15:00|345|343.8|346|344.5|346|344.5|345|343.8|38
1584130800000|2020-03-13 20:20:00|346.3|344.8|347|345.5|347|345.5|345.8|344.5|71
1584131100000|2020-03-13 20:25:00|346.8|345.8|348|346.8|348.3|346.8|346.8|345.5|53
1584131400000|2020-03-13 20:30:00|347.8|346.5|346.8|345.5|347.8|346.5|346.5|345|49
1584131700000|2020-03-13 20:35:00|346.5|345.3|347.5|346.3|347.5|346.3|346.5|345.3|28
1584132000000|2020-03-13 20:40:00|347.3|346|347.3|345.8|347.5|346.3|347|345.8|20
1584132300000|2020-03-13 20:45:00|347.5|346|343.8|342|347.5|346|343.8|342|125
1584132600000|2020-03-13 20:50:00|344|342.3|344.5|343|345|343.3|344|342.3|13
1584132900000|2020-03-13 20:55:00|345|342.8|345.5|343.8|345.5|343.8|344|342.5|35
1584324000000|2020-03-16 02:00:00|325.5|324.5|326.8|325.5|327.5|326|325.5|324|33
1584324300000|2020-03-16 02:05:00|327|325.8|323.5|322|327.3|325.8|322.5|321|330
1584324600000|2020-03-16 02:10:00|323.3|321.8|322.5|321|323.5|322|321.5|320|55
1584324900000|2020-03-16 02:15:00|322.3|321.3|323|321.5|323.3|321.8|322.3|320.8|34
1584325200000|2020-03-16 02:20:00|322.8|321.8|322.5|321|323|321.8|321.5|320|212
1584325500000|2020-03-16 02:25:00|322.3|321.3|321|319.8|322.8|321.3|321|319.5|87
1584325800000|2020-03-16 02:30:00|321.3|319.5|321.8|320.5|322.3|320.8|320.8|319.5|73
1584326100000|2020-03-16 02:35:00|322|320.8|322.8|321.5|323.3|321.8|322|320.5|49
1584326400000|2020-03-16 02:40:00|323|321.3|323|321.5|323.3|321.8|322.5|321.3|9
1584326700000|2020-03-16 02:45:00|322.8|321.3|323.5|322.3|323.8|322.3|322|320.8|80
1584327000000|2020-03-16 02:50:00|323.3|322|322.5|321|323.5|322|322.5|321|7
1584327300000|2020-03-16 02:55:00|322.3|321.3|322.8|321.3|323.3|321.8|322.3|321|27
1584327600000|2020-03-16 03:00:00|322.5|321|322.3|320.8|322.5|321.3|321.3|320|213
1584327900000|2020-03-16 03:05:00|322.5|321|323|321.5|323.3|321.5|322|320.5|35
1584328200000|2020-03-16 03:10:00|323.3|321.8|323.8|322.3|324|322.5|322.8|321.3|18
1584328500000|2020-03-16 03:15:00|323.5|322|322.8|321.3|323.8|322|322.8|321.3|11
1584328800000|2020-03-16 03:20:00|322.5|321|322.5|321.3|322.8|321.5|322.3|321|25
1584329100000|2020-03-16 03:25:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|82
1584329400000|2020-03-16 03:30:00|322.8||322.5||322.8||322.5||16
1584329700000|2020-03-16 03:35:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|33
1584330000000|2020-03-16 03:40:00|323|321.8|323|321.8|323|321.8|322.8|321.5|44
1584330300000|2020-03-16 03:45:00|323.3|322|323.5|322|323.5|322|323.3|322|24
1584330600000|2020-03-16 03:50:00|323.3|322.3|323.5|322.3|323.8|322.3|323.3|322|124
1584330900000|2020-03-16 03:55:00|323.8|322.5|324|322.5|324|322.8|323.8|322.5|4
1584331200000|2020-03-16 04:00:00|323.8|322|323.5|322.3|323.8|322.3|323.5|322|13
1584331500000|2020-03-16 04:05:00|323.8|322.5|323.3|322|323.8|322.5|323.3|321.8|31
1584331800000|2020-03-16 04:10:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|85
1584332100000|2020-03-16 04:15:00|323.8|322|323.8|322.3|323.8|322.3|323.5|322|109
1584332400000|2020-03-16 04:20:00|324|322.5|324.5|323|325|323.5|324|322.5|93
1584332700000|2020-03-16 04:25:00|324.8|323.3|324.8|323.3|324.8|323.3|324|322.8|57
1584333000000|2020-03-16 04:30:00|324.5|323.5|324.8|323.3|325|323.8|324.5|323.3|17
1584333300000|2020-03-16 04:35:00|324.5|323|324.8|323.3|324.8|323.3|324.5|323|1
1584333600000|2020-03-16 04:40:00|324.5|323|324.5|323.3|324.8|323.3|324.5|323|3
1584333900000|2020-03-16 04:45:00|324.8|323.5|325|323.8|325|323.8|324.8|323.5|24
1584334200000|2020-03-16 04:50:00|324.8|323.5|324.3|323|324.8|323.8|324.3|323|25
1584334500000|2020-03-16 04:55:00|324|322.8|324|322.8|324|323|323.5|322.3|38
1584334800000|2020-03-16 05:00:00|323.8|322.5|324|322.5|324|322.8|323.5|322.3|13
1584335100000|2020-03-16 05:05:00|323.8|322.8|324.3|323|324.3|323|323.8|322.3|18
1584335400000|2020-03-16 05:10:00|324.5|323.3|324|322.8|324.5|323.3|324|322.8|11
1584335700000|2020-03-16 05:15:00|323.8|322.5|324.5|323.3|324.5|323.3|323.8|322.5|25
1584336000000|2020-03-16 05:20:00|324.8|323|323.8|322.5|324.8|323.5|323.8|322.5|28
1584336300000|2020-03-16 05:25:00|324|322.8|324|322.8|324.3|322.8|323.8|322.5|3
1584336600000|2020-03-16 05:30:00|323.8|322.5|323.3|322|323.8|322.8|323.3|322|27
1584336900000|2020-03-16 05:35:00|323.5|321.8|322.8|321.5|323.5|321.8|322.8|321.5|65
1584337200000|2020-03-16 05:40:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|10
1584337500000|2020-03-16 05:45:00|323|321.8|323|321.8|323.8|322.3|323|321.8|57
1584337800000|2020-03-16 05:50:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|24
1584338100000|2020-03-16 05:55:00|322.8|321|321.8|320.3|322.8|321|321.5|320|46
1584338400000|2020-03-16 06:00:00|322|320.5|321.8|320.5|322.3|320.8|321.5|320.3|17
1584338700000|2020-03-16 06:05:00|321.5|320.3|320.3|319|321.5|320.3|320.3|319|85
1584339000000|2020-03-16 06:10:00|320.5|319.3|320.5|319.3|321.3|320|320.5|319|46
1584339300000|2020-03-16 06:15:00|320.8|319|320.8|319.5|321|319.8|320.8|319|13
1584339600000|2020-03-16 06:20:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|8
1584339900000|2020-03-16 06:25:00|321|319.8|320.5|319.3|321.8|320.3|320.5|319.3|986
1584340200000|2020-03-16 06:30:00|320.8|319.5|319.3|317.8|320.8|319.5|319|317.8|176
1584340500000|2020-03-16 06:35:00|319|318|319|317.8|319.5|318|318.8|317.3|113
1584340800000|2020-03-16 06:40:00|318.8|317.5|319|317.8|319.3|318|318.8|317.3|38
1584341100000|2020-03-16 06:45:00|319.3|317.5|320|318.8|320|318.8|319.3|317.5|119
1584341400000|2020-03-16 06:50:00|319.8|318.5|318.5|317.3|320|318.8|318.5|317.3|135
1584341700000|2020-03-16 06:55:00|318.8|317.5|316.8|315.5|319|317.8|316.8|315.3|203
1584342000000|2020-03-16 07:00:00|317|315.8|317.3|316|317.8|316.5|316.8|315.5|236
1584342300000|2020-03-16 07:05:00|317.5|316.3|317.8|316.3|317.8|316.5|316.5|315.3|83
1584342600000|2020-03-16 07:10:00|317.5|316.5|316.3|315|318|316.5|316.3|315|232
1584342900000|2020-03-16 07:15:00|316.5|315.3|317.3|316|317.5|316.3|316.5|315|125
1584343200000|2020-03-16 07:20:00|317|315.8|315.5|314.3|317|315.8|315.5|314|274
1584343500000|2020-03-16 07:25:00|315.3|314|315.3|314|315.8|314.5|314.5|313.3|838
1584343800000|2020-03-16 07:30:00|315.5|314.3|315|313.8|316|314.8|314.8|313.5|299
1584344100000|2020-03-16 07:35:00|315.3|313.5|316.3|315|316.8|315.5|314.3|313|337
1584344400000|2020-03-16 07:40:00|316|314.8|315.5|314.3|318|316.8|315.5|314.3|261
1584344700000|2020-03-16 07:45:00|315.3|314|316.3|315|316.8|315.5|314.5|313.3|224
1584345000000|2020-03-16 07:50:00|316.5|315.3|316.3|315|317.5|316.3|316.3|315|225
1584345300000|2020-03-16 07:55:00|316.5|315.3|317|315.5|317.3|316|316|314.8|226
1584345600000|2020-03-16 08:00:00|317.3|315.8|315.3|314|317.8|316.3|314.8|313.5|778
1584345900000|2020-03-16 08:05:00|315.5|314.3|317.5|316.3|317.5|316.3|314.8|313.5|547
1584346200000|2020-03-16 08:10:00|317.3|316|317.8|316.5|318|316.8|316.3|315|406
1584346500000|2020-03-16 08:15:00|317.5|316.3|316|314.8|317.8|316.5|315.8|314.5|399
1584346800000|2020-03-16 08:20:00|316.3|315|314|312.8|316.3|315|313.5|312.3|710
1584347100000|2020-03-16 08:25:00|313.8|312.5|313|311.8|314|312.8|308.8|307.5|3282
1584347400000|2020-03-16 08:30:00|312.8|311.5|311.5|310.3|313.3|312|310.5|309.3|2094
1584347700000|2020-03-16 08:35:00|311.3|310|312.5|311.3|312.8|311.5|310.5|309.3|435
1584348000000|2020-03-16 08:40:00|312.8|311.5|312.3|311|312.8|311.5|311|309.8|388
1584348300000|2020-03-16 08:45:00|312.5|311.3|312.8|311.5|312.8|311.5|312.3|311|310
1584348600000|2020-03-16 08:50:00|312.5|311.3|312.8|311.5|312.8|311.5|311.8|310.5|579
1584348900000|2020-03-16 08:55:00|312.5|311.3|310.5|309.3|312.8|311.3|310.5|309.3|1049
1584349200000|2020-03-16 09:00:00|310.8|309.5|311.5|310.3|312|310.8|310.8|309.5|320
1584349500000|2020-03-16 09:05:00|311.3|310|310.8|309.5|311.8|310.3|310.5|309.3|282
1584349800000|2020-03-16 09:10:00|310.5|309.3|312|310.8|312|310.8|310|308.8|465
1584350100000|2020-03-16 09:15:00|311.8|310.5|311.5|310.3|312|310.8|311|309.8|624
1584350400000|2020-03-16 09:20:00|311.8|310.5|312.3|310.8|312.3|310.8|310.8|309.5|297
1584350700000|2020-03-16 09:25:00|312|310.5|312.3|311|312.5|311.3|311.5|310.3|397
1584351000000|2020-03-16 09:30:00|312|310.8|311|309.5|312|310.8|310.8|309.5|113
1584351300000|2020-03-16 09:35:00|310.8|309.8|310.3|309|311|309.8|310|308.8|290
1584351600000|2020-03-16 09:40:00|310|308.8|310.3|309|310.5|309.3|309.5|308.3|530
1584351900000|2020-03-16 09:45:00|310.5|309.3|310.5|309.3|311|309.8|310|308.8|280
1584352200000|2020-03-16 09:50:00|310.3|309|310.8|309.5|311.5|310.3|310.3|309|263
1584352500000|2020-03-16 09:55:00|310.5|309.3|310.5|309.3|311|309.5|310.5|309.3|225
1584352800000|2020-03-16 10:00:00|310.8|309.5|310.8|309.3|311.3|310|310.3|309|305
1584353100000|2020-03-16 10:05:00|310.5|309.5|309.5|308.3|310.8|309.5|308.8|307.5|842
1584353400000|2020-03-16 10:10:00|309.8|308.5|311.5|310|311.8|310.5|309.5|308.3|479
1584353700000|2020-03-16 10:15:00|311.3|309.8|311|309.5|311.3|310|309.5|308.3|554
1584354000000|2020-03-16 10:20:00|310.8|309.3|311.5|310.3|311.8|310.5|310.3|308.8|363
1584354300000|2020-03-16 10:25:00|311.8|310.5|311.8|310.5|312|310.8|311.5|310.3|317
1584354600000|2020-03-16 10:30:00|312|310.8|311.5|310.3|312.3|311|310.5|309.3|630
1584354900000|2020-03-16 10:35:00|311.8|310.5|311|309.8|312|310.8|311|309.8|566
1584355200000|2020-03-16 10:40:00|311.3|310|310.8|309.5|311.3|310|310|308.8|326
1584355500000|2020-03-16 10:45:00|310.5|309.3|310.8|309.5|311.3|310|310.3|309|410
1584355800000|2020-03-16 10:50:00|310.5|309.3|309.3|308|310.5|309.3|309|307.8|363
1584356100000|2020-03-16 10:55:00|309.5|308.3|310.5|309.3|310.8|309.5|309.3|308|182
1584356400000|2020-03-16 11:00:00|310.8|309.5|310|308.8|311|309.8|309.5|308.3|599
1584356700000|2020-03-16 11:05:00|309.8|308.5|309.3|307.8|310|308.8|308.5|307.3|418
1584357000000|2020-03-16 11:10:00|309|308|309.8|308.5|310|308.8|308.8|307.3|259
1584357300000|2020-03-16 11:15:00|309.5|308.3|308.3|307|309.5|308.3|308|306.8|250
1584357600000|2020-03-16 11:20:00|308|306.8|308.3|307|309|307.8|307.8|306.5|184
1584357900000|2020-03-16 11:25:00|308.5|307.3|308.5|307.3|308.8|307.5|307.8|306.5|282
1584358200000|2020-03-16 11:30:00|308.3|307|308|306.8|309|307.8|308|306.5|306
1584358500000|2020-03-16 11:35:00|307.8|306.5|306.8|305.3|308.8|307.3|306.5|305.3|322
1584358800000|2020-03-16 11:40:00|306.5|305.5|307.3|306|307.8|306.5|306.5|305.3|339
1584359100000|2020-03-16 11:45:00|307.5|306.3|306.8|305.5|307.5|306.3|306.5|305.3|327
1584359400000|2020-03-16 11:50:00|306.5|305.3|306.3|305|307|305.8|306.3|305|1039
1584359700000|2020-03-16 11:55:00|306|304.8|306.3|304.8|306.3|305|305.5|304.3|523
1584360000000|2020-03-16 12:00:00|306.5|305|307.3|306|308.8|307.5|306.3|305|1130
1584360300000|2020-03-16 12:05:00|307.5|305.8|306.8|305.5|308|306.8|306.3|305|381
1584360600000|2020-03-16 12:10:00|307|305.8|306.5|305.3|307|305.8|305.8|304.5|304
1584360900000|2020-03-16 12:15:00|306.3|305|307.5|306.3|307.8|306.5|306|304.8|464
1584361200000|2020-03-16 12:20:00|307.3|306|306.8|305.5|307.5|306.3|306|304.8|306
1584361500000|2020-03-16 12:25:00|306.5|305.3|305.8|304.5|306.8|305.5|305|303.8|500
1584361800000|2020-03-16 12:30:00|305.5|304.3|302.3|301|305.5|304.5|302.3|301|291
1584362100000|2020-03-16 12:35:00|302.5|301.3|303.3|302|304|302.5|302.5|301.3|267
1584362400000|2020-03-16 12:40:00|303.5|302.3|304.3|303|304.8|303.5|303.3|302.3|492
1584362700000|2020-03-16 12:45:00|304|302.8|304|302.8|304.3|303|303.8|302.3|263
1584363000000|2020-03-16 12:50:00|304.3|303|303.3|302|304.8|303.5|302.8|301.5|1437
1584363300000|2020-03-16 12:55:00|303.5|302.3|302.8|301.5|304|302.8|302|300.8|334
1584363600000|2020-03-16 13:00:00|303|301.8|305|303.8|305.5|304.3|303|301.8|695
1584363900000|2020-03-16 13:05:00|305.3|304|304.3|303|306|304.5|303.8|302.5|432
1584364200000|2020-03-16 13:10:00|304|302.8|303|301.8|304.5|303.3|303|301.5|364
1584364500000|2020-03-16 13:15:00|302.8|301.5|303.8|302.3|304.3|302.8|302|300.8|300
1584364800000|2020-03-16 13:20:00|303.5|302.5|302.8|301.5|303.5|302.5|302.5|301.3|573
1584365100000|2020-03-16 13:25:00|303|301.8|303|301.8|303.3|302|301.8|300.5|321
1584365400000|2020-03-16 13:30:00|302.8|301.5|300.8|299.5|304|302.5|299.8|298.5|1774
1584365700000|2020-03-16 13:35:00|300.5|299.3|301.8|300.3|302.8|301.3|300|298.8|717
1584366000000|2020-03-16 13:40:00|301.5|300|301.8|300.5|302|300.8|300|298.8|564
1584366300000|2020-03-16 13:45:00|301.5|300.3|303.8|302.3|303.8|302.5|300.8|299.5|2362
1584366600000|2020-03-16 13:50:00|303.5|302.5|307|305.8|307.3|306|303.5|302.5|920
1584366900000|2020-03-16 13:55:00|306.8|305.5|306.8|305.5|307|305.8|304.8|303.5|454
1584367200000|2020-03-16 14:00:00|307|305.8|302.8|301.3|307.3|306|302.3|301|2329
1584367500000|2020-03-16 14:05:00|302.5|301|307|305.8|307|305.8|302.3|301|1036
1584367800000|2020-03-16 14:10:00|306.8|305.5|306.8|305.5|308.5|307|306.3|304.8|1121
1584368100000|2020-03-16 14:15:00|306.5|305.3|305.8|304.5|307|305.8|305.3|304|566
1584368400000|2020-03-16 14:20:00|306|304.8|308.3|307|308.5|307.3|305.3|304|1026
1584368700000|2020-03-16 14:25:00|308|306.8|307|305.8|309.8|308.3|306.5|305.3|1201
1584369000000|2020-03-16 14:30:00|307.3|306|309.3|308|309.8|308.5|307|305.5|896
1584369300000|2020-03-16 14:35:00|309.5|307.8|309.8|308.5|310|308.8|307.5|306.3|864
1584369600000|2020-03-16 14:40:00|310|308.3|310.5|309.3|310.8|309.5|308.3|307|1140
1584369900000|2020-03-16 14:45:00|310.3|309|310.5|309|312|310.8|309.8|308.5|909
1584370200000|2020-03-16 14:50:00|310.3|309.3|309.5|308.3|310.5|309.3|308.5|307.3|537
1584370500000|2020-03-16 14:55:00|309.3|308|309.8|308.5|310|308.8|308|306.8|716
1584370800000|2020-03-16 15:00:00|309.5|308.3|309.3|308|310.3|309|309.3|308|479
1584371100000|2020-03-16 15:05:00|309.5|308.3|312.5|311.3|313.3|311.8|309|307.5|565
1584371400000|2020-03-16 15:10:00|312.8|311.5|312.3|311|314.8|313.3|311.5|310.3|1384
1584371700000|2020-03-16 15:15:00|312.5|311.3|312|310.8|313.3|312|311.8|310.3|536
1584372000000|2020-03-16 15:20:00|311.8|310.5|313.5|312.3|313.5|312.3|310.8|309.3|440
1584372300000|2020-03-16 15:25:00|313.3|312|315|313.8|316.5|315.3|313.3|312|800
1584372600000|2020-03-16 15:30:00|315.3|314|313|311.8|316.3|315|313|311.8|633
1584372900000|2020-03-16 15:35:00|313.3|312.3|313|311.8|315.3|314|312.5|311.3|755
1584373200000|2020-03-16 15:40:00|313.3|312|312|310.8|313.5|312.3|311.3|310|548
1584373500000|2020-03-16 15:45:00|312.3|311|313.5|312|314.3|312.8|312|310.8|391
1584373800000|2020-03-16 15:50:00|313.3|312.5|313.8|312.5|314|312.8|312.5|311.3|423
1584374100000|2020-03-16 15:55:00|314|312.8|312.8|311.5|315|313.8|311.5|310|1037
1584374400000|2020-03-16 16:00:00|312.5|311.3|310.8|309.5|313.5|312.3|310.3|309|747
1584374700000|2020-03-16 16:05:00|310.5|309.3|311.5|310.3|311.5|310.3|310.3|309|391
1584375000000|2020-03-16 16:10:00|311.3|310|310.5|309.3|313.3|312|310|308.5|1033
1584375300000|2020-03-16 16:15:00|310.8|309.5|309.8|308.5|311|309.8|309.3|308|1946
1584375600000|2020-03-16 16:20:00|310|308.8|306|304.8|310.8|309.5|306|304.8|1632
1584375900000|2020-03-16 16:25:00|305.8|304.5|305.8|304.5|308.5|307.3|305.5|304.3|2878
1584376200000|2020-03-16 16:30:00|306|304.8|308.8|307.3|309.3|308|306|304.8|983
1584376500000|2020-03-16 16:35:00|309|307.5|308.8|307.5|309.8|308.5|307.3|306|492
1584376800000|2020-03-16 16:40:00|309|307.8|308|306.8|309.5|308.3|308|306.5|261
1584377100000|2020-03-16 16:45:00|307.8|306.5|306.8|305.5|308.5|307.3|306.8|305.5|131
1584377400000|2020-03-16 16:50:00|307|305.8|305.5|304.3|307|305.8|305.3|304|797
1584377700000|2020-03-16 16:55:00|305.3|304|305.8|304.5|305.8|304.5|304.5|303.3|413
1584378000000|2020-03-16 17:00:00|305.5|304.3|305.3|304|306.5|305.3|304.8|303.5|283
1584378300000|2020-03-16 17:05:00|305.5|304.3|305|303.8|306|304.8|304.8|303.5|167
1584378600000|2020-03-16 17:10:00|304.8|303.5|305.8|304.3|307|305.8|304.8|303.5|334
1584378900000|2020-03-16 17:15:00|305.5|304|306|304.8|306.3|305|305|303.8|128
1584379200000|2020-03-16 17:20:00|306.3|305|307.3|306|307.3|306|305.3|304|680
1584379500000|2020-03-16 17:25:00|307|305.8|306.5|305.3|307.8|306.5|306.5|305.3|165
1584379800000|2020-03-16 17:30:00|306.8|305.5|304.8|303.5|307|305.5|304.8|303.3|318
1584380100000|2020-03-16 17:35:00|305|303.8|304.8|303.5|305.8|304.5|304.5|303.3|210
1584380400000|2020-03-16 17:40:00|304.5|303.3|302.8|301.5|304.5|303.3|302.8|301.5|175
1584380700000|2020-03-16 17:45:00|302.5|301.3|302.8|301.5|303.3|301.8|302.5|301.3|71
1584381000000|2020-03-16 17:50:00|303|301.3|303|301.8|304|302.5|303|301.3|319
1584381300000|2020-03-16 17:55:00|303.3|302|304.3|303|304.8|303.5|302.8|301.5|485
1584381600000|2020-03-16 18:00:00|304.5|302.8|304.8|303.5|305|303.8|303.5|302|319
1584381900000|2020-03-16 18:05:00|305|303.8|304|302.5|305.5|304.3|303.8|302.5|237
1584382200000|2020-03-16 18:10:00|303.8|302.8|304.8|303.3|304.8|303.5|303.8|302.5|82
1584382500000|2020-03-16 18:15:00|304.5|303.5|304|302.8|305|303.8|303.3|302|167
1584382800000|2020-03-16 18:20:00|304.3|303|304|302.8|305|303.8|302.8|301.5|201
1584383100000|2020-03-16 18:25:00|304.3|303|303.8|302.5|305.3|304|303|301.5|927
1584383400000|2020-03-16 18:30:00|303.3|302.3|306|304.8|306.3|304.8|303.3|302|243
1584383700000|2020-03-16 18:35:00|306.3|305|304.8|303.3|306.3|305|304.5|303|112
1584384000000|2020-03-16 18:40:00|304.5|303.5|305.3|304|305.3|304|304.5|303.3|164
1584384300000|2020-03-16 18:45:00|305.5|304.3|305|303.8|305.8|304.5|304.8|303.5|184
1584384600000|2020-03-16 18:50:00|305.3|303.5|304.5|303.3|305.3|303.8|304.5|303.3|25
1584384900000|2020-03-16 18:55:00|304.8|303|305.8|304.5|306.5|305.3|304.3|303|74
1584385200000|2020-03-16 19:00:00|305.5|304.3|305.5|304.3|306|304.8|305.3|303.8|30
1584385500000|2020-03-16 19:05:00|305.8|304.5|305.5|304.3|306.5|305.3|305.5|304.3|22
1584385800000|2020-03-16 19:10:00|305.8|304.5|304.8|303.5|305.8|304.5|304.8|303.5|66
1584386100000|2020-03-16 19:15:00|305|303.3|305|303.8|305.5|304.3|304.8|303.3|111
1584386400000|2020-03-16 19:20:00|305.3|304|304.8|303.5|305.8|304.5|304.3|303|46
1584386700000|2020-03-16 19:25:00|305|303.3|304|302.8|305|303.5|303.8|302.5|49
1584387000000|2020-03-16 19:30:00|303.8|302.5|302.8|301.5|304|302.8|302.5|301.3|49
1584387300000|2020-03-16 19:35:00|302.5|301.3|303|301.8|303|301.8|302|300.8|71
1584387600000|2020-03-16 19:40:00|302.8|301.5|302.8|301.3|303|301.5|302.3|301|104
1584387900000|2020-03-16 19:45:00|302.5|301|302.3|301|302.8|301.5|302.3|300.8|16
1584388200000|2020-03-16 19:50:00|302|300.8|301.5|300.3|302.3|301|301.5|300.3|60
1584388500000|2020-03-16 19:55:00|301.8|300|301.3|299.8|301.8|300.3|301|299.8|61
1584388800000|2020-03-16 20:00:00|301.5|300|301.3|300|301.8|300.5|301|299.8|121
1584389100000|2020-03-16 20:05:00|301|299.8|301|299.5|301.3|300|300.8|299.5|150
1584389400000|2020-03-16 20:10:00|301.3|299.8|300.8|299.5|301.3|299.8|300.8|299.5|10
1584389700000|2020-03-16 20:15:00|||||||||52
1584390000000|2020-03-16 20:20:00|300.5|299.3|300.5|299.3|300.5|299.5|300.3|299|74
1584390300000|2020-03-16 20:25:00|300.3|299|300.3|299|300.5|299.3|300|298.8|32
1584390600000|2020-03-16 20:30:00|300.5|299.3|300.5|299|300.5|299.3|300.3|299|6
1584390900000|2020-03-16 20:35:00|300.3|299.3|300.8|299.3|300.8|299.5|300.3|299|3
1584391200000|2020-03-16 20:40:00|300.5|299|300.3|299|300.5|299.3|300.3|298.8|14
1584391500000|2020-03-16 20:45:00|300|298.8|300.8|299.5|300.8|299.5|300|298.8|43
1584391800000|2020-03-16 20:50:00|300.5|299.3|300.5|299.3|301.8|300.5|300.5|299|38
1584392100000|2020-03-16 20:55:00|300.8|299.5|300.5|299|301|299.8|300|298.8|28
1584392400000|2020-03-16 21:00:00|301||301||301||301||1
1584392700000|2020-03-16 21:05:00|301.3||301.3||301.3||301.3||0
1584393900000|2020-03-16 21:25:00||299.3||299.3||299.3||299.3|0
1584394800000|2020-03-16 21:40:00|301.5|299.5|301.8|299.5|301.8|299.5|301.5|299.5|0
1584395100000|2020-03-16 21:45:00||299.8||299.8||299.8||299.8|0
1584395700000|2020-03-16 21:55:00|||||||||1
1584410400000|2020-03-17 02:00:00|309.3|307.5|309|307.8|310.3|308.8|308.8|307.5|4
1584410700000|2020-03-17 02:05:00|308.8|307.5|308.8|307.3|309.3|307.8|308.3|306.8|16
1584411000000|2020-03-17 02:10:00|308.5|307|307|305.5|308.8|307.3|306.5|305.3|18
1584411300000|2020-03-17 02:15:00|306.8|305.3|305.8|304.3|307|305.5|305|303.5|18
1584411600000|2020-03-17 02:20:00|306|304.5|307.5|306|307.8|306.3|306|304.5|29
1584411900000|2020-03-17 02:25:00|307.3|306.3|307.3|305.8|307.5|306.3|306|304.5|15
1584412200000|2020-03-17 02:30:00|307.5|306|307.5|306|308.3|307|306.8|305.5|7
1584412500000|2020-03-17 02:35:00|307.3|305.8|308.3|306.8|308.5|307.3|306.8|305.5|5
1584412800000|2020-03-17 02:40:00|308.8|307|309|307.5|309|307.8|308.3|306.8|45
1584413100000|2020-03-17 02:45:00|308.8|307.8|308.8|307.3|309.3|307.8|308.3|307|8
1584413400000|2020-03-17 02:50:00|308.5|307.5|307.8|306.3|308.5|307.5|307.3|305.8|4
1584413700000|2020-03-17 02:55:00|308|306.5|307.5|306.3|308.5|307.3|307.5|306|6
1584414000000|2020-03-17 03:00:00|307.3|306|307.5|306|307.5|306.3|307|305.5|4
1584414300000|2020-03-17 03:05:00|307.3|306.3|307.8|306.3|308.5|307.3|307.3|306.3|50
1584414600000|2020-03-17 03:10:00|307.5|306|307|305.8|307.5|306.3|307|305.5|19
1584414900000|2020-03-17 03:15:00|306.8|305.5|307|305.8|307|305.8|306.5|305|33
1584415200000|2020-03-17 03:20:00|307.5|306.3|307.5|306|307.5|306.3|307|305.8|28
1584415500000|2020-03-17 03:25:00|307.3|306.3|308.3|306.8|308.3|307|307.3|306|26
1584415800000|2020-03-17 03:30:00|308|307|307.8|306.5|308.3|307|307.8|306.5|9
1584416100000|2020-03-17 03:35:00|308|306.8|307.8|306.5|308.5|307.3|307.8|306.5|11
1584416400000|2020-03-17 03:40:00|308|306.8|308.3|307|308.5|307|307.8|306.5|0
1584416700000|2020-03-17 03:45:00|308.5|306.8|308.3|306.8|308.5|307.3|308|306.8|16
1584417000000|2020-03-17 03:50:00|308|307|308.3|307|308.3|307|308|306.8|1
1584417300000|2020-03-17 03:55:00|308|306.8|308.8|307.3|308.8|307.5|308|306.8|0
1584417600000|2020-03-17 04:00:00|308.5|307|308.5|307|308.8|307.3|308.3|306.8|0
1584417900000|2020-03-17 04:05:00|308.8|307.3|308|306.5|309|307.5|307.8|306.5|51
1584418200000|2020-03-17 04:10:00|307.8|306.8|308.5|307.3|308.8|307.5|307.8|306.5|105
1584418500000|2020-03-17 04:15:00|308.8|307|308.3|307|308.8|307|307.8|306.3|12
1584418800000|2020-03-17 04:20:00|308|306.8|308|306.5|308.5|307.3|308|306.5|5
1584419100000|2020-03-17 04:25:00|307.8|306.8|307.8|306.5|308.3|307|307.8|306.3|6
1584419400000|2020-03-17 04:30:00|307.5|306.3|307|305.5|307.5|306.5|306.5|305.3|33
1584419700000|2020-03-17 04:35:00|307.3|305.8|308|306.5|308.3|306.8|307.3|305.5|6
1584420000000|2020-03-17 04:40:00|308.3|306.8|308.3|306.8|308.3|307|308|306.5|11
1584420300000|2020-03-17 04:45:00|308.5|307|308.5|307|308.8|307.5|308.3|306.8|1
1584420600000|2020-03-17 04:50:00|308.8|307.3|309.3|308|309.3|308|308.8|307|0
1584420900000|2020-03-17 04:55:00|309|307.8|309.5|308|309.5|308.3|308.8|307.5|11
1584421200000|2020-03-17 05:00:00|309.3|307.8|309|307.5|309.3|308|308.8|307.5|10
1584421500000|2020-03-17 05:05:00|308.8|307.8|309.3|307.8|309.3|308|308.8|307.5|17
1584421800000|2020-03-17 05:10:00|309|307.5|308.8|307.3|309|307.8|308.3|307|19
1584422100000|2020-03-17 05:15:00|308.5|307.5|308.5|307.3|309|307.8|308.5|307|11
1584422400000|2020-03-17 05:20:00|308.8|307.5|308.8|307.5|309|307.8|308.5|307.3|21
1584422700000|2020-03-17 05:25:00|308.5|307.3|308.3|306.8|308.5|307.3|307.5|306.3|110
1584423000000|2020-03-17 05:30:00|308|307|307.8|306.5|308.3|307|307.3|305.8|16
1584423300000|2020-03-17 05:35:00|307.5|306.3|307.8|306.3|307.8|306.5|307.3|305.8|3
1584423600000|2020-03-17 05:40:00|307.5|306.5|308.3|306.8|308.3|306.8|307.5|306|13
1584423900000|2020-03-17 05:45:00|308.5|307|307.5|306.3|308.5|307|307.3|306|29
1584424200000|2020-03-17 05:50:00|307.3|306|307.8|306.5|308|306.5|307.3|306|43
1584424500000|2020-03-17 05:55:00|308|306.8|309|307.8|309.3|307.8|308|306.5|39
1584424800000|2020-03-17 06:00:00|308.8|307.5|308.5|307|308.8|307.5|307.8|306.5|30
1584425100000|2020-03-17 06:05:00|308.3|306.8|308.8|307.3|308.8|307.5|308|306.8|84
1584425400000|2020-03-17 06:10:00|308.5|307.5|308.5|307|309.3|307.8|308.3|307|6
1584425700000|2020-03-17 06:15:00|308.3|307.3|308.5|307.3|308.8|307.3|308.3|307|4
1584426000000|2020-03-17 06:20:00|308.3|307|308.5|307.3|308.8|307.5|308.3|307|39
1584426300000|2020-03-17 06:25:00|308.8|307|308.3|307|308.8|307.3|308.3|307|27
1584426600000|2020-03-17 06:30:00|308.5|306.5|307.8|306.5|308.5|306.8|307.8|306.5|31
1584426900000|2020-03-17 06:35:00|307.5|306.3|308.3|307|308.3|307|307.5|306|52
1584427200000|2020-03-17 06:40:00|308|306.8|308|306.8|308.3|307|307.8|306.5|25
1584427500000|2020-03-17 06:45:00|308.3|306.5|308.5|307.3|308.5|307.3|307.8|306.5|22
1584427800000|2020-03-17 06:50:00|309|307.5|309.5|308.3|309.5|308.3|308.8|307.5|32
1584428100000|2020-03-17 06:55:00|309.8|308.5|309.5|308.3|309.8|308.5|309.3|308|124
1584428400000|2020-03-17 07:00:00|309.8|308|310.8|309.3|311|309.8|309.5|308|168
1584428700000|2020-03-17 07:05:00|311|309.5|311|309.5|311|309.8|310.8|309.5|32
1584429000000|2020-03-17 07:10:00|310.8|309.8|311.3|310|311.3|310|310.8|309.8|23
1584429300000|2020-03-17 07:15:00|311.5|310.3|311.8|310.5|312|310.8|311.3|310|45
1584429600000|2020-03-17 07:20:00|312|310.8|312.3|311|312.8|311.5|311.8|310.8|359
1584429900000|2020-03-17 07:25:00|312|310.8|310.8|309.5|312.3|311|310.8|309.5|96
1584430200000|2020-03-17 07:30:00|310.5|309.3|312.5|311|312.5|311.3|310.5|309|180
1584430500000|2020-03-17 07:35:00|312.3|310.8|313.5|312|313.8|312.5|312|310.8|163
1584430800000|2020-03-17 07:40:00|313.3|311.8|313.3|312|313.3|312|313|311.8|75
1584431100000|2020-03-17 07:45:00|313.5|312.3|313.3|312|313.8|312.5|313|311.8|52
1584431400000|2020-03-17 07:50:00|313.5|312.3|314|312.8|314|312.8|313.3|312|129
1584431700000|2020-03-17 07:55:00|313.8|312.5|314|312.8|314.5|313.3|313.8|312.5|103
1584432000000|2020-03-17 08:00:00|313.8|312.5|314|312.8|314.8|313.5|313.8|312.5|166
1584432300000|2020-03-17 08:05:00|313.8|312.5|311.8|310.5|314.5|313.3|311.8|310.5|341
1584432600000|2020-03-17 08:10:00|312|310.8|313.8|312.5|313.8|312.5|311.8|310.5|251
1584432900000|2020-03-17 08:15:00|313.5|312.3|312.3|311|313.8|312.5|312|310.8|246
1584433200000|2020-03-17 08:20:00|312|310.8|310.5|309.3|312.5|311.3|309.8|308.5|659
1584433500000|2020-03-17 08:25:00|310.8|309.5|311|309.8|311|309.8|308|306.8|2349
1584433800000|2020-03-17 08:30:00|310.8|309.5|308.8|307.5|310.8|309.5|307.8|306.5|1724
1584434100000|2020-03-17 08:35:00|308.5|307.3|307.3|306|309.3|307.8|306.5|305.3|363
1584434400000|2020-03-17 08:40:00|307|305.8|305.5|304.3|307.5|306.3|305.5|304|1096
1584434700000|2020-03-17 08:45:00|306|304.8|305.8|304.5|307.3|306|305.8|304.3|630
1584435000000|2020-03-17 08:50:00|305.5|304.3|305.3|304|306|304.5|304|302.8|578
1584435300000|2020-03-17 08:55:00|305|303.8|304|302.8|305|303.8|303.3|302|423
1584435600000|2020-03-17 09:00:00|303.8|302.5|306|304.5|306.3|305|303.5|302.3|382
1584435900000|2020-03-17 09:05:00|306.3|304.8|304.3|303|306.3|305|304.3|303|328
1584436200000|2020-03-17 09:10:00|304.5|303.3|305.5|304.3|305.8|304.3|304|302.8|168
1584436500000|2020-03-17 09:15:00|305.8|304.5|306|304.8|306.8|305.5|305.3|304|442
1584436800000|2020-03-17 09:20:00|305.8|304.5|306.5|305|306.8|305.5|305.5|304.3|463
1584437100000|2020-03-17 09:25:00|306.3|304.8|306.3|304.8|307|305.8|305.5|304.3|232
1584437400000|2020-03-17 09:30:00|306|304.5|304.3|303|306|304.5|303.8|302.5|398
1584437700000|2020-03-17 09:35:00|304.5|302.8|305|303.8|305.3|303.8|303.8|302.5|83
1584438000000|2020-03-17 09:40:00|304.8|303.5|305|303.8|306.5|305.3|304.8|303.5|434
1584438300000|2020-03-17 09:45:00|304.8|303.5|306|304.8|306.3|305|304.8|303.5|643
1584438600000|2020-03-17 09:50:00|306.3|305|305.3|304|306.5|305.3|304.5|303.3|596
1584438900000|2020-03-17 09:55:00|305|303.8|304.5|303.3|305.8|304.3|304.5|303.3|843
1584439200000|2020-03-17 10:00:00|304.8|302.8|306.3|305|306.5|305.3|303.8|302.5|577
1584439500000|2020-03-17 10:05:00|306.5|304.8|306|304.8|306.5|305.3|305.8|304.5|268
1584439800000|2020-03-17 10:10:00|306.3|305|307.5|306.3|307.8|306.5|306|304.8|502
1584440100000|2020-03-17 10:15:00|307.8|306.5|307|305.8|307.8|306.5|306.8|305.5|202
1584440400000|2020-03-17 10:20:00|307.3|306|307.5|306.3|307.8|306.5|306.8|305.3|195
1584440700000|2020-03-17 10:25:00|307.3|306|306.8|305.3|307.5|306.3|306.5|305.3|423
1584441000000|2020-03-17 10:30:00|306.5|305.5|306|304.8|306.5|305.5|306|304.8|235
1584441300000|2020-03-17 10:35:00|305.8|304.5|305.8|304.5|306.5|305.3|305.3|304|335
1584441600000|2020-03-17 10:40:00|305.5|304.3|304.5|303.3|305.8|304.3|304.5|303.3|808
1584441900000|2020-03-17 10:45:00|304.3|303|305.3|304|305.5|304.3|304.3|303|519
1584442200000|2020-03-17 10:50:00|305|303.8|306.8|305.5|306.8|305.5|304.8|303.3|281
1584442500000|2020-03-17 10:55:00|307|305.8|307.3|306|307.3|306|305.8|304.5|322
1584442800000|2020-03-17 11:00:00|307.5|306.3|307|305.8|307.5|306.3|306.3|305|211
1584443100000|2020-03-17 11:05:00|306.8|305.5|308|306.8|308.5|307.3|306.5|305.3|436
1584443400000|2020-03-17 11:10:00|308.3|307|307.5|306.3|308.3|307|306.8|305.5|241
1584443700000|2020-03-17 11:15:00|307.8|306.5|307.8|306.3|307.8|306.5|306.8|305.5|911
1584444000000|2020-03-17 11:20:00|307.5|306.5|307.5|306.3|307.8|306.5|306|304.8|856
1584444300000|2020-03-17 11:25:00|307.3|306|306|304.8|307.3|306|305.8|304.5|286
1584444600000|2020-03-17 11:30:00|306.3|305|305|303.8|306.3|305|304.8|303.5|236
1584444900000|2020-03-17 11:35:00|304.8|303.5|306|304.8|306.8|305.5|304.8|303.5|578
1584445200000|2020-03-17 11:40:00|306.3|305|305.5|304.3|306.8|305.5|305.5|304.3|335
1584445500000|2020-03-17 11:45:00|305.3|304|305.3|304|305.5|304.3|304.8|303.5|533
1584445800000|2020-03-17 11:50:00|305.5|304.3|305|303.8|305.8|304.5|304.8|303.5|165
1584446100000|2020-03-17 11:55:00|304.8|303.5|304|302.8|305|303.8|303.8|302.5|223
1584446400000|2020-03-17 12:00:00|304.3|303|303|301.8|304.3|303|303|301.5|447
1584446700000|2020-03-17 12:05:00|302.8|301.5|304|302.8|304.5|303.3|302.3|301|512
1584447000000|2020-03-17 12:10:00|304.3|303|305|303.8|305.3|304|304|302.8|293
1584447300000|2020-03-17 12:15:00|304.8|303.5|305.5|304.3|306|304.8|304.8|303.3|705
1584447600000|2020-03-17 12:20:00|305.8|304.5|305.5|304.3|305.8|304.5|305|303.5|220
1584447900000|2020-03-17 12:25:00|305.3|304|305|303.8|305.5|304.3|304.8|303.5|104
1584448200000|2020-03-17 12:30:00|305.3|304|304.8|303.5|305.3|304|304|302.8|207
1584448500000|2020-03-17 12:35:00|304.5|303.3|305|303.8|305.5|304.3|304.5|303.3|273
1584448800000|2020-03-17 12:40:00|305.3|303.5|303.5|302.3|305.3|304|303.5|302|254
1584449100000|2020-03-17 12:45:00|303.3|302|303|301.8|303.8|302.5|302.3|301|1466
1584449400000|2020-03-17 12:50:00|302.8|301.5|304|302.8|304|302.8|302.3|301|645
1584449700000|2020-03-17 12:55:00|303.8|302.5|304.8|303.5|305.5|304.3|303.8|302.5|1449
1584450000000|2020-03-17 13:00:00|305|303.3|305.3|304|305.5|304|303.5|302.3|692
1584450300000|2020-03-17 13:05:00|305.5|303.8|306|304.8|306.3|305|305|303.8|306
1584450600000|2020-03-17 13:10:00|306.3|305|304.3|302.8|306.3|305|304|302.8|214
1584450900000|2020-03-17 13:15:00|304|303|303|301.8|305|303.8|302.8|301.5|646
1584451200000|2020-03-17 13:20:00|303.3|301.5|303.3|302|303.3|302|302.5|301.3|536
1584451500000|2020-03-17 13:25:00|303|301.8|304.5|303.3|304.8|303.5|302.8|301.5|220
1584451800000|2020-03-17 13:30:00|304.8|303.5|304.5|303|305.5|304.3|303.5|302.3|492
1584452100000|2020-03-17 13:35:00|304.3|303.3|303|301.8|304.3|303.3|302.8|301.5|593
1584452400000|2020-03-17 13:40:00|302.8|301.5|302.5|301.3|304|302.8|302.5|301|453
1584452700000|2020-03-17 13:45:00|302.8|301.5|304|302.8|305|303.8|302.5|301.3|618
1584453000000|2020-03-17 13:50:00|303.8|302.5|302.3|301|304|302.8|302.3|301|290
1584453300000|2020-03-17 13:55:00|302.5|301.3|302.3|301|303.5|302.3|302.3|301|1244
1584453600000|2020-03-17 14:00:00|302|300.8|302.5|301|303|301.8|301.5|300.3|543
1584453900000|2020-03-17 14:05:00|302.8|301.3|304.5|303.3|305.3|304|302.3|301|585
1584454200000|2020-03-17 14:10:00|304.8|303.5|305.8|304.5|306.3|305|304.5|303.3|636
1584454500000|2020-03-17 14:15:00|305.5|304.3|304.3|303|305.8|304.5|303.8|302.3|611
1584454800000|2020-03-17 14:20:00|304.8|303.5|304|302.8|305.3|304|304|302.5|453
1584455100000|2020-03-17 14:25:00|303.8|302.5|305.3|304|305.8|304.5|303.8|302.5|778
1584455400000|2020-03-17 14:30:00|305.5|304.3|305.3|304|306.8|305.5|305|303.8|722
1584455700000|2020-03-17 14:35:00|305.5|304.3|305.5|304.3|306.8|305.5|305.3|304|819
1584456000000|2020-03-17 14:40:00|305.3|304|306.5|305.3|306.8|305.3|304.5|303.3|856
1584456300000|2020-03-17 14:45:00|306.8|305.5|306.5|305.3|307.5|306.3|305.8|304.5|1454
1584456600000|2020-03-17 14:50:00|306.8|305.5|305|303.8|307|305.8|304.8|303.5|1067
1584456900000|2020-03-17 14:55:00|304.8|303.5|304.8|303.3|305.5|304.3|304.3|303|830
1584457200000|2020-03-17 15:00:00|304.5|303.5|306.3|305|306.5|305.3|304|302.8|696
1584457500000|2020-03-17 15:05:00|306.5|305.3|307.8|306.5|308|306.8|306.3|305.3|706
1584457800000|2020-03-17 15:10:00|308|306.8|310.3|309|310.3|309|307.8|306.5|966
1584458100000|2020-03-17 15:15:00|310.5|308.8|310.8|309.5|310.8|309.5|309.3|308|428
1584458400000|2020-03-17 15:20:00|311|309.8|308.5|307.3|311|309.8|308|306.8|466
1584458700000|2020-03-17 15:25:00|308.8|307.5|309.3|308|310|308.8|308.5|307.3|640
1584459000000|2020-03-17 15:30:00|309|307.8|307.5|306|310.3|309|306.8|305.5|1241
1584459300000|2020-03-17 15:35:00|307.3|305.8|306.5|305.3|307.3|306|306.3|305|320
1584459600000|2020-03-17 15:40:00|306.8|305|307.8|306.5|308.5|307.3|306.8|305|705
1584459900000|2020-03-17 15:45:00|308|306.8|307.8|306.5|308.3|307|307.3|306|481
1584460200000|2020-03-17 15:50:00|307.5|306.3|309|307.8|309|307.8|307.5|306.3|419
1584460500000|2020-03-17 15:55:00|309.3|308|308.8|307.5|309.3|308|307.5|306.3|675
1584460800000|2020-03-17 16:00:00|308.5|307.3|310.3|309|311|309.8|308|306.8|2526
1584461100000|2020-03-17 16:05:00|310.5|309.3|309.3|308|311|309.8|307.8|306.5|1009
1584461400000|2020-03-17 16:10:00|309.5|307.8|311|309.8|311|309.8|308.5|307.3|899
1584461700000|2020-03-17 16:15:00|310.8|309.5|310|308.8|310.8|309.8|309|307.8|1737
1584462000000|2020-03-17 16:20:00|310.3|309|305.3|304|310.5|309.3|305.3|304|2799
1584462300000|2020-03-17 16:25:00|305.5|303.8|300|298.8|305.5|304.3|299.3|297.8|5667
1584462600000|2020-03-17 16:30:00|299.8|298.5|302.5|301.3|302.5|301.3|299.8|298.5|1018
1584462900000|2020-03-17 16:35:00|302.3|301|303|301.8|303.3|302|301.8|300.5|742
1584463200000|2020-03-17 16:40:00|303.3|302|303.8|302.5|304|302.8|303|301.8|278
1584463500000|2020-03-17 16:45:00|304|302.8|302|300.8|304|302.8|302|300.8|186
1584463800000|2020-03-17 16:50:00|302.3|300.5|301.3|300|302.3|301|300.8|299.5|364
1584464100000|2020-03-17 16:55:00|301.5|300.3|301.5|300.3|301.8|300.5|301.3|300|194
1584464400000|2020-03-17 17:00:00|301.3|300|303.3|302|303.8|302.5|301.3|300|1452
1584464700000|2020-03-17 17:05:00|303.5|302.3|302.3|301|304|302.8|302.3|301|594
1584465000000|2020-03-17 17:10:00|302|300.8|301|299.8|302.3|301|301|299.8|247
1584465300000|2020-03-17 17:15:00|301.3|300|302.3|301|302.5|301.3|301|299.8|519
1584465600000|2020-03-17 17:20:00|302|300.8|303.8|302.5|304.3|302.8|302|300.8|409
1584465900000|2020-03-17 17:25:00|304|302.8|304.5|303.3|305|303.8|303.8|302.5|283
1584466200000|2020-03-17 17:30:00|304.8|303.5|304.3|303|304.8|303.5|303.3|302|349
1584466500000|2020-03-17 17:35:00|304|302.8|302.8|301.5|304.3|303|302.5|301|128
1584466800000|2020-03-17 17:40:00|302.5|301.3|300.8|299.5|302.8|301.5|300.8|299.5|486
1584467100000|2020-03-17 17:45:00|300.5|299.3|300.8|299.5|301.5|300.3|300.5|299.3|265
1584467400000|2020-03-17 17:50:00|301|299.8|301|299.8|301.8|300.5|301|299.5|193
1584467700000|2020-03-17 17:55:00|301.3|300|300.5|299.3|301.5|300.3|300.3|299|366
1584468000000|2020-03-17 18:00:00|300.3|299|299.5|298|300.8|299.5|299|297.8|342
1584468300000|2020-03-17 18:05:00|299.3|298.3|300.5|299.3|300.8|299.5|299.3|298.3|204
1584468600000|2020-03-17 18:10:00|300.8|299.5|300|298.5|301.3|300|299.5|298.3|673
1584468900000|2020-03-17 18:15:00|299.8|298.8|299.3|298|300.5|299.3|299.3|298|166
1584469200000|2020-03-17 18:20:00|299.5|298.3|297.8|296.5|299.5|298.3|297.3|296|370
1584469500000|2020-03-17 18:25:00|298|296.3|295.3|294|298.5|297.3|294.8|293.5|1187
1584469800000|2020-03-17 18:30:00|295.5|294.3|295.8|294.5|296.8|295.5|295.3|293.8|206
1584470100000|2020-03-17 18:35:00|295.5|294.3|295.3|294|295.8|294.5|295|293.8|139
1584470400000|2020-03-17 18:40:00|295|293.8|295.3|294|296|294.8|295|293.8|118
1584470700000|2020-03-17 18:45:00|295.5|294.5|295.3|294|296|294.8|295|293.8|172
1584471000000|2020-03-17 18:50:00|295|293.8|295.3|294|295.5|294.3|294.8|293.5|37
1584471300000|2020-03-17 18:55:00|295.5|293.8|296.3|295|296.5|295.3|295.3|293.8|110
1584471600000|2020-03-17 19:00:00|296|294.8|296|294.8|296.3|295|295.5|294.3|70
1584471900000|2020-03-17 19:05:00|295.8|294.5|296.5|295.3|297|295.8|295.5|294.3|49
1584472200000|2020-03-17 19:10:00|296.8|295.5|297|295.8|297.3|296|296.3|295|47
1584472500000|2020-03-17 19:15:00|296.8|295.5|297|295.8|297.5|296|296.5|295.3|48
1584472800000|2020-03-17 19:20:00|297.3|295.5|296.8|295.5|297.3|295.8|296.5|295|20
1584473100000|2020-03-17 19:25:00|297|295.8|296|294.8|297|295.8|295.8|294.5|74
1584473400000|2020-03-17 19:30:00|295.8|294.5|296.3|295|296.8|295.3|295.8|294.5|11
1584473700000|2020-03-17 19:35:00|296.5|295.3|297|295.8|297.8|296.5|296.3|295.3|199
1584474000000|2020-03-17 19:40:00|297.3|296|297.5|296.3|297.8|296.5|297.3|295.8|25
1584474300000|2020-03-17 19:45:00|297.3|296|297.3|296|297.8|296.3|296.5|295.3|25
1584474600000|2020-03-17 19:50:00|297.5|296.3|297.8|296.5|297.8|296.5|296.8|295.3|12
1584474900000|2020-03-17 19:55:00|297.5|296.3|297.3|296|298|296.8|297.3|295.8|52
1584475200000|2020-03-17 20:00:00|297|295.8|298|296.8|298|296.8|296.8|295.5|98
1584475500000|2020-03-17 20:05:00|298.3|297|297.3|296|298.8|297.5|297.3|296|85
1584475800000|2020-03-17 20:10:00|297.5|296.3|298|296.8|298.3|296.8|296.8|295.5|8
1584476100000|2020-03-17 20:15:00|298.3|297|298|296.8|298.5|297.3|298|296.5|12
1584476400000|2020-03-17 20:20:00|297.8|296.5|298|296.8|298.5|297.3|297.8|296.5|101
1584476700000|2020-03-17 20:25:00|298.3|296.5|298.3|297|298.8|297.5|298.3|296.5|19
1584477000000|2020-03-17 20:30:00|298|296.8|298.3|296.8|299|297.8|298|296.8|114
1584477300000|2020-03-17 20:35:00|298.5|297.3|298|296.8|298.5|297.3|297.8|296.5|8
1584477600000|2020-03-17 20:40:00|298.3|296.5|298.5|297.3|298.5|297.3|298|296.5|19
1584477900000|2020-03-17 20:45:00|298.3|297|298|296.5|298.5|297.3|297.8|296.5|31
1584478200000|2020-03-17 20:50:00|298.3|296.8|298.5|297.3|298.5|297.3|298.3|296.5|7
1584478500000|2020-03-17 20:55:00|298.3|297|298.3|296.8|298.5|297.3|298.3|296.3|27
1584478800000|2020-03-17 21:00:00||296.3||296.3||296.3||296.3|1
1584479100000|2020-03-17 21:05:00|298.5|296.8|298.5|296.8|298.5|296.8|298.5|296.8|0
1584480000000|2020-03-17 21:20:00||297||297||297||296.8|2
1584480300000|2020-03-17 21:25:00||296.8||296.8||296.8||296.8|2
1584481200000|2020-03-17 21:40:00|||||||||1
1584482100000|2020-03-17 21:55:00|299.3|297.8|299|297|299.3|297.8|299|297|5
1584496800000|2020-03-18 02:00:00|299.8|298|299.8|298.3|300|298.5|299.5|298|0
1584497100000|2020-03-18 02:05:00|300|298.5|299.8|298.5|300|298.5|299.5|298.3|2
1584497400000|2020-03-18 02:10:00|300|298.3|300|298.5|300|298.5|299.8|298.3|3
1584497700000|2020-03-18 02:15:00|299.8|298.3|300|298.5|300|298.8|299.5|298.3|2
1584498000000|2020-03-18 02:20:00|300.3|298.8|299.8|298.3|300.3|298.8|299.8|298.3|4
1584498300000|2020-03-18 02:25:00|299.5|298.5|299.5|298.3|299.5|298.5|299.5|298.3|8
1584498600000|2020-03-18 02:30:00|299.8|298.5|300|298.5|300|298.8|299.8|298.5|58
1584498900000|2020-03-18 02:35:00|299.8|298.3|300|298.8|300.3|299|299.8|298.3|5
1584499200000|2020-03-18 02:40:00|299.8|298.5|300|298.8|300|298.8|299.8|298.5|64
1584499500000|2020-03-18 02:45:00||298.5||298.8||298.8||298.5|0
1584499800000|2020-03-18 02:50:00|299.8|298.5|300.5|299|300.5|299|299.8|298.5|20
1584500100000|2020-03-18 02:55:00|300.3|299.3|300.8|299.3|300.8|299.3|300.3|299|7
1584500400000|2020-03-18 03:00:00|300.5|299|300.5|299|300.5|299.3|300.3|298.8|5
1584500700000|2020-03-18 03:05:00|300.3|299.3|300.3|299|300.5|299.3|300.3|299|48
1584501000000|2020-03-18 03:10:00|300.5|299.3|300.5|299.3|300.5|299.3|300.3|299|2
1584501300000|2020-03-18 03:15:00|300.8||300.5||300.8||300.5||1
1584501600000|2020-03-18 03:20:00|300.3|299|300|298.5|300.3|299|299.8|298.3|25
1584501900000|2020-03-18 03:25:00|300.3|298.3|301.5|300.3|301.8|300.5|300|298.3|49
1584502200000|2020-03-18 03:30:00|301.8|300.8|302.3|300.8|302.8|301.3|301.5|300.8|43
1584502500000|2020-03-18 03:35:00|302|300.5|302.3|300.8|302.3|300.8|302|300.5|2
1584502800000|2020-03-18 03:40:00|302|301|302.3|301|302.3|301|302|301|1
1584503100000|2020-03-18 03:45:00|302|300.8|302|300.5|302.3|300.8|302|300.5|4
1584503400000|2020-03-18 03:50:00|302.3|300.8|302.5|301|302.5|301.3|302.3|300.8|24
1584503700000|2020-03-18 03:55:00|302.3|300.8|302|300.5|302.3|301|302|300.5|0
1584504000000|2020-03-18 04:00:00|301.8|300.8|302|300.5|302|300.8|301.8|300.3|0
1584504300000|2020-03-18 04:05:00|302.3|300.8|302.5|301|302.8|301.3|302.3|300.8|0
1584504600000|2020-03-18 04:10:00|302.8|301.3|302.5|301.3|303|301.5|302.5|301.3|1
1584504900000|2020-03-18 04:15:00|302.8|301|302.3|301|302.8|301|302.3|301|4
1584505200000|2020-03-18 04:20:00|302.5|300.8|302.3|300.8|302.5|301|302|300.8|4
1584505500000|2020-03-18 04:25:00|302||302||302.3||302||2
1584505800000|2020-03-18 04:30:00|301.8|300.5|302|300.8|302|300.8|301.8|300.5|4
1584506100000|2020-03-18 04:35:00|301.8|300.5|301.5|300.3|302|300.5|301.5|300.3|0
1584506400000|2020-03-18 04:40:00|301.8|300.5|301.3|299.8|301.8|300.5|301|299.8|9
1584506700000|2020-03-18 04:45:00|301|299.5|301|299.5|301.3|299.5|300.5|299|5
1584507000000|2020-03-18 04:50:00|301.3|299.8|301.3|299.8|301.3|300|300.8|299.5|2
1584507300000|2020-03-18 04:55:00|301|300|301|299.8|301.3|300|300.8|299.5|3
1584507600000|2020-03-18 05:00:00|301.3|299.5|301|299.8|301.3|299.8|300.8|299.3|1
1584507900000|2020-03-18 05:05:00|301.3|300|301.3|300|301.3|300|300.8|299.5|5
1584508200000|2020-03-18 05:10:00|301|299.8|300.8|299.5|301.3|300|300.8|299.5|3
1584508500000|2020-03-18 05:15:00|300.5|299.3|299.8|298.5|300.5|299.3|299.5|298.3|0
1584508800000|2020-03-18 05:20:00|299.5|298.3|300.3|298.8|300.8|299.3|299.3|298|8
1584509100000|2020-03-18 05:25:00|300|298.5|300|298.5|300.5|299|299.8|298.3|3
1584509400000|2020-03-18 05:30:00|299.8|298.3|300|298.5|300|298.5|299.5|298|0
1584509700000|2020-03-18 05:35:00|299.8|298.3|299|297.5|299.8|298.5|298|296.8|24
1584510000000|2020-03-18 05:40:00|298.8|297.3|298.8|297.3|299.3|297.8|298.5|297|0
1584510300000|2020-03-18 05:45:00|298.5|297|298.3|297|298.5|297.3|298.3|297|6
1584510600000|2020-03-18 05:50:00|298|296.8|297.8|296.5|298|296.8|297.5|296.3|19
1584510900000|2020-03-18 05:55:00|298|296.8|297|295.8|298|296.8|297|295.8|29
1584511200000|2020-03-18 06:00:00|297.3|296|298|296.5|299|297.8|297.3|295.8|31
1584511500000|2020-03-18 06:05:00|298.3|296.8|299.5|298|299.5|298.3|298|296.5|51
1584511800000|2020-03-18 06:10:00|299.3|297.8|299|297.8|299.5|298|299|297.8|31
1584512100000|2020-03-18 06:15:00|298.5|297.3|298.8|297.5|298.8|297.5|298.3|297|15
1584512400000|2020-03-18 06:20:00|299|297.8|298.5|297.3|299.3|298|298.5|297.3|18
1584512700000|2020-03-18 06:25:00|298.8|297.5|299|297.5|299.3|298|298.5|297.5|70
1584513000000|2020-03-18 06:30:00|298.8|297.8|298.3|297|299|297.8|298.3|297|54
1584513300000|2020-03-18 06:35:00|298.5|297.3|298.3|296.8|299|297.8|297.8|296.5|92
1584513600000|2020-03-18 06:40:00|298||298||298.3||298||23
1584513900000|2020-03-18 06:45:00|298.3|297|298|296.5|299|297.5|298|296.5|59
1584514200000|2020-03-18 06:50:00|298.3|296.8|298.3|296.8|299|297.5|298|296.8|121
1584514500000|2020-03-18 06:55:00|298.5|297|299|297.5|299|297.8|298.3|297|24
1584514800000|2020-03-18 07:00:00|298.8|297.8|298.3|297|299|297.8|298.3|297|29
1584515100000|2020-03-18 07:05:00|298.5|297.3|298.8|297.3|298.8|297.5|298.3|297|57
1584515400000|2020-03-18 07:10:00|298.5|297.5|298.8|297.5|299|297.8|298.3|297|49
1584515700000|2020-03-18 07:15:00|298.5|297.3|298.8|297.5|299|297.8|298.3|297|10
1584516000000|2020-03-18 07:20:00|298.3|297.3|298|296.5|298.8|297.5|298|296.5|61
1584516300000|2020-03-18 07:25:00|297.8|296.8|298.5|297|298.5|297|297.8|296.8|74
1584516600000|2020-03-18 07:30:00|298.3|297.3|300.3|298.8|300.3|299|298.3|297.3|329
1584516900000|2020-03-18 07:35:00|300|299|299.5|298.3|300.5|299.3|299.5|298|57
1584517200000|2020-03-18 07:40:00|299.8|298.5|298.3|297|300.3|298.8|298.3|297|146
1584517500000|2020-03-18 07:45:00|298.5|296.8|298.5|297.3|298.8|297.3|297.8|296.5|131
1584517800000|2020-03-18 07:50:00|298.8|297|298.5|297.3|299|297.8|298.5|297|160
1584518100000|2020-03-18 07:55:00|298.3|297|297.3|295.8|298.3|297|296.5|295.3|243
1584518400000|2020-03-18 08:00:00|297|296|297.3|295.8|297.8|296.5|296.8|295.5|322
1584518700000|2020-03-18 08:05:00|297|296|294|292.8|297|296|293.8|292.5|577
1584519000000|2020-03-18 08:10:00|294.3|293|292.5|291.3|294.3|293|291.5|290|850
1584519300000|2020-03-18 08:15:00|292.3|291|295.8|294.5|296.3|295|292.3|290.8|246
1584519600000|2020-03-18 08:20:00|296|294.8|295.5|294.3|296.5|295.3|294.5|293|368
1584519900000|2020-03-18 08:25:00|295.8|294.5|290.8|289.5|296|294.5|288|286.8|2753
1584520200000|2020-03-18 08:30:00|290.5|289.3|290.8|289.5|291.8|290.5|289.8|288.5|1417
1584520500000|2020-03-18 08:35:00|290.3|289.3|292.3|290.8|292.3|291|290.3|289|273
1584520800000|2020-03-18 08:40:00|292.5|291|294.3|292.8|294.5|293|292.3|291|128
1584521100000|2020-03-18 08:45:00|294.5|293|293.8|292.5|294.5|293.3|293.3|292|174
1584521400000|2020-03-18 08:50:00|294|292.8|294.5|293.3|294.5|293.3|293.5|292.3|159
1584521700000|2020-03-18 08:55:00|294.8|293.5|296.3|295|296.5|295.3|294.8|293.5|717
1584522000000|2020-03-18 09:00:00|296.8|294.8|296.3|294.8|298|296.5|296.3|294.8|398
1584522300000|2020-03-18 09:05:00|296|295|294.3|292.8|296.3|295|293.8|292.5|285
1584522600000|2020-03-18 09:10:00|294.5|293|294.3|293|294.5|293.3|293.8|292.5|105
1584522900000|2020-03-18 09:15:00|294.5|293.3|293.5|292.3|294.5|293.3|293.3|292|78
1584523200000|2020-03-18 09:20:00|293.3|292|293.5|292|293.8|292.5|293|291.5|363
1584523500000|2020-03-18 09:25:00|293.3|292.3|293|291.5|293.5|292.3|292.3|290.8|292
1584523800000|2020-03-18 09:30:00|292.8|291.8|292.3|291|293|291.8|291.8|290.5|213
1584524100000|2020-03-18 09:35:00|292.5|291.3|291.8|290.5|293.3|292|291.8|290.5|216
1584524400000|2020-03-18 09:40:00|291.5|290.3|291.8|290.3|292.3|290.8|291.5|290.3|202
1584524700000|2020-03-18 09:45:00|291.5|290.5|289.8|288.5|291.8|290.5|289.8|288.5|120
1584525000000|2020-03-18 09:50:00|289.5|288.3|289.3|287.8|290.8|289.3|289|287.8|249
1584525300000|2020-03-18 09:55:00|289.5|288|290.3|289|290.8|289.3|289.3|287.8|124
1584525600000|2020-03-18 10:00:00|290.5|289.3|291.8|290.3|291.8|290.5|290.3|289|188
1584525900000|2020-03-18 10:05:00|291.5|290.5|292|290.8|292.3|291|291.5|290|210
1584526200000|2020-03-18 10:10:00|292.3|291|292.5|291.3|293|291.8|292|290.8|115
1584526500000|2020-03-18 10:15:00|292.8|291.5|291.8|290.5|292.8|291.5|291.3|290|89
1584526800000|2020-03-18 10:20:00|292|290.3|292|290.8|292.8|291.5|291.5|290.3|261
1584527100000|2020-03-18 10:25:00|292.3|291|290.3|288.8|292.5|291.3|290.3|288.8|250
1584527400000|2020-03-18 10:30:00|290.5|289|290.5|289.3|290.5|289.3|290|288.8|100
1584527700000|2020-03-18 10:35:00|290.8|289.5|291.5|290.3|291.8|290.5|290.5|289.3|256
1584528000000|2020-03-18 10:40:00|291.8|290.5|292.8|291.5|293|291.8|291.5|290.3|235
1584528300000|2020-03-18 10:45:00|293|291.8|291.8|290.5|294.8|293.3|291|289.8|536
1584528600000|2020-03-18 10:50:00|292|290.3|291|289.8|292|290.3|290|288.8|244
1584528900000|2020-03-18 10:55:00|291.3|289.5|291.5|290.3|292|290.8|290.5|289.3|76
1584529200000|2020-03-18 11:00:00|291.8|290.5|291.3|290|292.3|291|291|289.5|105
1584529500000|2020-03-18 11:05:00|291.5|290.3|292.3|291|292.3|291|291.3|290|76
1584529800000|2020-03-18 11:10:00|292.5|291.3|292|290.5|292.8|291.5|291.5|290|161
1584530100000|2020-03-18 11:15:00|291.8|290.3|294|292.8|294|292.8|291.5|290.3|448
1584530400000|2020-03-18 11:20:00|293.8|292.5|294|292.8|294.3|293|293|291.8|167
1584530700000|2020-03-18 11:25:00|293.8|292.5|294|292.8|294|292.8|293.3|292|175
1584531000000|2020-03-18 11:30:00|294.3|292.5|293.8|292.5|294.3|292.8|293.3|292|222
1584531300000|2020-03-18 11:35:00|293.5|292.3|292.8|291.3|293.5|292.3|292.3|291|262
1584531600000|2020-03-18 11:40:00|293|291.5|293.5|292.3|293.5|292.3|292.5|291.3|191
1584531900000|2020-03-18 11:45:00|293.8|292.5|295|293.8|295.3|294|293.5|292.5|198
1584532200000|2020-03-18 11:50:00|295.3|294|295.5|294.3|296|294.8|295|293.8|913
1584532500000|2020-03-18 11:55:00|295.3|294|296.3|294.8|297|295.5|295.3|294|768
1584532800000|2020-03-18 12:00:00|296|295|294.8|293.5|296.5|295|294.3|293|392
1584533100000|2020-03-18 12:05:00|294.5|293.3|293.3|292|294.8|293.5|293|291.8|373
1584533400000|2020-03-18 12:10:00|293|291.8|292|290.8|293|291.8|292|290.8|338
1584533700000|2020-03-18 12:15:00|291.8|290.5|292.3|291|293|291.8|291.8|290.5|589
1584534000000|2020-03-18 12:20:00|292.5|291.3|293.5|292.3|293.8|292.3|292.3|291|326
1584534300000|2020-03-18 12:25:00|293.8|292.5|294.5|293.3|294.5|293.3|293.5|292.3|153
1584534600000|2020-03-18 12:30:00|294.3|293|293.3|292|294.5|293.3|293|291.8|311
1584534900000|2020-03-18 12:35:00|293|291.8|292.8|291.3|293.3|292|292.5|291.3|230
1584535200000|2020-03-18 12:40:00|292.5|291.5|292.8|291.3|292.8|291.5|292.5|291.3|254
1584535500000|2020-03-18 12:45:00|292.5|291.5|293.3|292|294|292.8|292.5|291.3|473
1584535800000|2020-03-18 12:50:00|293|291.8|293.5|292|293.8|292.5|293|291.8|118
1584536100000|2020-03-18 12:55:00|293.8|292.3|292.5|291.3|293.8|292.5|292.5|291|229
1584536400000|2020-03-18 13:00:00|292.3|291|292|290.8|293|291.8|291.3|290|594
1584536700000|2020-03-18 13:05:00|291.8|290.5|290.5|289|291.8|290.8|290|288.8|810
1584537000000|2020-03-18 13:10:00|290.3|288.8|290.3|288.8|290.5|289.3|290|288.8|353
1584537300000|2020-03-18 13:15:00|290|289|288.8|287.5|290.3|289|288.8|287.5|701
1584537600000|2020-03-18 13:20:00|289|287.8|287.8|286.5|289|287.8|287.8|286.3|904
1584537900000|2020-03-18 13:25:00|287.5|286.3|289|287.8|289|287.8|287.3|286|797
1584538200000|2020-03-18 13:30:00|289.3|287.5|290.3|289|291.5|290.3|289.3|287.5|518
1584538500000|2020-03-18 13:35:00|290|288.8|290.8|289.3|291.3|290|288.8|287.5|354
1584538800000|2020-03-18 13:40:00|291|289.5|289.8|288.5|291.5|290.3|289.3|288|460
1584539100000|2020-03-18 13:45:00|289.5|288.3|289.3|288|290|288.8|288.5|287.3|960
1584539400000|2020-03-18 13:50:00|289|287.8|290.3|289|290.5|289.3|289|287.5|317
1584539700000|2020-03-18 13:55:00|290.5|288.8|289.8|288.5|290.8|289.5|289.3|288|550
1584540000000|2020-03-18 14:00:00|290|288.8|289|287.5|290.8|289.3|288.8|287.5|332
1584540300000|2020-03-18 14:05:00|288.8|287.3|289.8|288.5|290.3|289|288.3|287|442
1584540600000|2020-03-18 14:10:00|289.5|288.3|288.8|287.3|290|288.8|288.5|287.3|951
1584540900000|2020-03-18 14:15:00|289|287.5|290|288.8|290.3|289|289|287.5|444
1584541200000|2020-03-18 14:20:00|290.3|289|289.3|288|290.5|289.3|288.8|287.5|323
1584541500000|2020-03-18 14:25:00|289|287.8|289.3|288|289.3|288|288.5|287.3|1903
1584541800000|2020-03-18 14:30:00|289|287.8|286.5|285.3|289.3|288|286.5|285.3|635
1584542100000|2020-03-18 14:35:00|286.3|285|284.8|283.5|286.3|285|284.8|283.5|1361
1584542400000|2020-03-18 14:40:00|284.5|283.3|284.5|283.3|285.5|284.3|283.5|282.3|1023
1584542700000|2020-03-18 14:45:00|284.3|283|284|282.8|284.5|283.3|283.3|282|285
1584543000000|2020-03-18 14:50:00|283.8|282.5|282.8|281.5|283.8|282.5|282.8|281.5|269
1584543300000|2020-03-18 14:55:00|283|281.3|282.5|281.3|284.3|283|282.3|281|783
1584543600000|2020-03-18 15:00:00|282.3|281|281.5|280|283.3|282|281|279.8|833
1584543900000|2020-03-18 15:05:00|281.8|280.3|279|277.5|281.8|280.5|278.8|277.5|861
1584544200000|2020-03-18 15:10:00|278.8|277.8|278.3|277|279.8|278.5|278.3|277|508
1584544500000|2020-03-18 15:15:00|278.5|277.3|278|276.8|280.3|279|277.5|276.3|1182
1584544800000|2020-03-18 15:20:00|278.3|276.5|277.3|275.8|279|277.8|277|275.8|348
1584545100000|2020-03-18 15:25:00|277.5|276|277.3|276|278|276.8|277|275.8|1208
1584545400000|2020-03-18 15:30:00|277.5|276.3|276.8|275.5|278.8|277.5|276|274.8|1124
1584545700000|2020-03-18 15:35:00|276.5|275.3|277.3|276|278|276.8|276.5|275.3|830
1584546000000|2020-03-18 15:40:00|277|275.8|278.8|277.5|279.3|278|277|275.8|721
1584546300000|2020-03-18 15:45:00|278.5|277.3|278.8|277.5|279|277.8|278|276.8|736
1584546600000|2020-03-18 15:50:00|279|277.8|278.5|277.3|280.3|279|278.5|277.3|462
1584546900000|2020-03-18 15:55:00|278.8|277.5|278.8|277.5|279.5|278.3|278.3|277|493
1584547200000|2020-03-18 16:00:00|278.5|277.3|275.3|274|278.8|277.5|275|273.8|1401
1584547500000|2020-03-18 16:05:00|275|273.8|276.3|275|278|276.8|275|273.8|1068
1584547800000|2020-03-18 16:10:00|276|274.8|274.3|272.8|276.3|275|274.3|272.8|886
1584548100000|2020-03-18 16:15:00|274.5|273|272|270.8|275.3|274|272|270.5|1563
1584548400000|2020-03-18 16:20:00|272.3|271|271.3|270|272.5|271.3|271|269.5|1864
1584548700000|2020-03-18 16:25:00|271|269.8|272.3|271|272.5|271.3|270.5|269.3|2193
1584549000000|2020-03-18 16:30:00|272.5|271.3|276.5|275|276.5|275|272|270.8|866
1584549300000|2020-03-18 16:35:00|276.3|275.3|273.8|272.3|276.3|275.3|273.3|271.8|662
1584549600000|2020-03-18 16:40:00|273.5|272.5|275.3|274|275.3|274|273|271.8|276
1584549900000|2020-03-18 16:45:00|275|273.8|275.3|274|275.5|274.3|273.8|272.5|278
1584550200000|2020-03-18 16:50:00|275.5|274.3|276.3|274.8|276.3|274.8|274.8|273.3|295
1584550500000|2020-03-18 16:55:00|276|275|274|272.8|277|275.8|273.8|272.5|342
1584550800000|2020-03-18 17:00:00|274.3|273|273.8|272.5|275|273.8|273.3|271.8|174
1584551100000|2020-03-18 17:05:00|273.5|272.3|272.3|271|273.5|272.3|272|270.8|179
1584551400000|2020-03-18 17:10:00|272|270.8|271.8|270.5|274|272.8|271.8|270.5|515
1584551700000|2020-03-18 17:15:00|272|270.3|271.5|270.3|272.3|271|271.3|269.8|392
1584552000000|2020-03-18 17:20:00|271.8|270.5|270.5|269|272|270.8|270.5|269|353
1584552300000|2020-03-18 17:25:00|270.3|268.8|264.8|263.5|270.5|268.8|263.5|262.3|5002
1584552600000|2020-03-18 17:30:00|265|264.8|266.8|265.3|268|266.8|264.8|264.5|1956
1584552900000|2020-03-18 17:35:00|267|265.5|267|265.5|267.8|266.5|265.5|264|462
1584553200000|2020-03-18 17:40:00|267.3|265.8|268.8|267.3|270.5|269|266.5|265.3|793
1584553500000|2020-03-18 17:45:00|268.5|267.5|273.3|272|273.5|272.3|268.5|267.5|894
1584553800000|2020-03-18 17:50:00|273|271.5|271.8|270.5|276|274.5|271.8|270.3|1018
1584554100000|2020-03-18 17:55:00|272|270.3|273|271.5|273|271.8|270.8|269.3|425
1584554400000|2020-03-18 18:00:00|272.8|271.8|270.3|269|273.3|271.8|270.3|268.8|540
1584554700000|2020-03-18 18:05:00|270|268.8|270.8|269.3|272.5|271.3|269.8|268.5|378
1584555000000|2020-03-18 18:10:00|270.5|269.5|270.8|269.3|271.5|270|269.8|268.3|674
1584555300000|2020-03-18 18:15:00|271|269.5|271.3|269.8|271.8|270.5|269.8|268.5|612
1584555600000|2020-03-18 18:20:00|271|269.5|270|268.8|271.3|270|269|267.8|556
1584555900000|2020-03-18 18:25:00|270.3|269|273.5|272|273.8|272.5|269.8|268.5|1408
1584556200000|2020-03-18 18:30:00|273.8|272.3|275.5|274|275.8|274.3|272.3|271|371
1584556500000|2020-03-18 18:35:00|275.8|274.3|276.3|274.8|276.3|275|275|273.8|116
1584556800000|2020-03-18 18:40:00|276.5|275|275.5|274.3|276.5|275|275|273.8|43
1584557100000|2020-03-18 18:45:00|275.8|274.5|276|274.8|276.5|275|275.3|273.8|66
1584557400000|2020-03-18 18:50:00|276.3|275|279|277.5|279.5|278|276|275|263
1584557700000|2020-03-18 18:55:00|279.3|277.8|278.5|277|281.5|280.3|278.5|277|401
1584558000000|2020-03-18 19:00:00|279|277.3|277.8|276.3|279.3|277.8|277.8|276.3|221
1584558300000|2020-03-18 19:05:00|278|276.5|280|278.8|280.8|279.3|278|276.5|34
1584558600000|2020-03-18 19:10:00|280.3|279|281.8|280.3|283|281.3|280.3|279|99
1584558900000|2020-03-18 19:15:00|281.5|280.5|281.8|280.3|283.3|281.8|280.3|279|308
1584559200000|2020-03-18 19:20:00|281.5|280.5|282.3|280.8|282.5|281|281.3|280|324
1584559500000|2020-03-18 19:25:00|282.5|281|281.8|280.3|283.5|282|281|279.5|27
1584559800000|2020-03-18 19:30:00|282|280.5|281|279.5|282|280.5|280.8|279.3|85
1584560100000|2020-03-18 19:35:00|280.8|279.3|279|277.8|280.8|279.3|278.5|277|23
1584560400000|2020-03-18 19:40:00|278.8|277.5|281.3|279.8|281.8|280.5|278.5|277.3|44
1584560700000|2020-03-18 19:45:00|281|279.5|282.3|280.8|282.5|281|281|279.5|32
1584561000000|2020-03-18 19:50:00|282|280.5|281.8|280.3|282.5|281|281.3|280|13
1584561300000|2020-03-18 19:55:00|281.5|280|281.8|280.3|282.3|281|280.8|279.5|32
1584561600000|2020-03-18 20:00:00|281.5|280|283.5|282|283.5|282.3|281.3|279.8|23
1584561900000|2020-03-18 20:05:00|283.8|282.5|283|281.5|284|282.5|283|281.5|18
1584562200000|2020-03-18 20:10:00|282.8|281.8|283.5|282|283.8|282.5|282.8|281.5|4
1584562500000|2020-03-18 20:15:00|283.8|282.3|283.8|282.3|284|282.5|283.5|282|7
1584562800000|2020-03-18 20:20:00|283.5|282.5|283.8|282.3|284|282.5|283.5|282|1
1584563100000|2020-03-18 20:25:00|283.5|282.5|283.8|282.3|284|282.5|283.5|282|9
1584563400000|2020-03-18 20:30:00|283.5|282.5|284.3|282.8|284.5|283.3|283.5|282.5|33
1584563700000|2020-03-18 20:35:00|284.5|283|283.8|282.3|284.5|283|283.5|282.3|5
1584564000000|2020-03-18 20:40:00|283.5|282.5|283.5|282.3|283.8|282.5|283.5|282.3|1
1584564300000|2020-03-18 20:45:00|283.8|282|285.5|284|285.5|284|283.5|282|54
1584564600000|2020-03-18 20:50:00|285.3|283.8|284.8|283.3|285.3|283.8|284.3|282.8|10
1584564900000|2020-03-18 20:55:00|285.3|283.5|286.8|285|287|285.3|285.3|283.5|35
1584565200000|2020-03-18 21:00:00|286.5|285.3|287.3|285.3|287.3|285.3|286.5|285|3
1584565500000|2020-03-18 21:05:00|287||287||287||287||0
1584566400000|2020-03-18 21:20:00|286.8||286.8||286.8||286.8||0
1584566700000|2020-03-18 21:25:00||284.5||284.5||284.5||284.5|0
1584567600000|2020-03-18 21:40:00|286.3||286.3||287||286.3||0
1584567900000|2020-03-18 21:45:00|287|284.3|286.8|284.3|287|284.3|286.3|284.3|2
1584568200000|2020-03-18 21:50:00|287||287||287||287||0
1584568500000|2020-03-18 21:55:00|||||||||1
1584583200000|2020-03-19 02:00:00|285.5|284|284.5|283|286|284.5|284.5|283|0
1584583500000|2020-03-19 02:05:00|284.8|283.3|284.5|283|284.8|283.3|284.3|282.8|0
1584583800000|2020-03-19 02:10:00|284.8|283.3|280.8|279.3|284.8|283.3|280.3|278.5|16
1584584100000|2020-03-19 02:15:00|281.3|279.5|281|279.5|282.5|281|280.5|279.3|85
1584584400000|2020-03-19 02:20:00|280.8|279.3|278.5|277.3|281|279.5|278.5|276.8|46
1584584700000|2020-03-19 02:25:00|278.3|276.8|279.8|278.3|280.5|279|277.8|276.3|39
1584585000000|2020-03-19 02:30:00|280|278.5|277.3|275.8|280.3|278.8|277|275.3|2
1584585300000|2020-03-19 02:35:00|277|275.5|276.8|275.3|278.5|277|276.5|275|6
1584585600000|2020-03-19 02:40:00|277|275.5|279|277.5|279.8|278|276.8|275.3|1
1584585900000|2020-03-19 02:45:00|279.3|277.8|278|276.5|279.5|277.8|277.5|276|1
1584586200000|2020-03-19 02:50:00|277.8|276.8|277.5|276.3|278|276.8|277.3|275.8|2
1584586500000|2020-03-19 02:55:00|277.8|276|276|274.5|277.8|276|275.8|274.3|7
1584586800000|2020-03-19 03:00:00|276.3|274.8|276|274.8|276.3|275|276|274.5|6
1584587100000|2020-03-19 03:05:00|275.8|274.5|274.8|273.3|276|274.5|274.5|273|18
1584587400000|2020-03-19 03:10:00|274.5|273|275.3|273.8|275.8|274.3|274.5|273|0
1584587700000|2020-03-19 03:15:00|275.5|274|276.8|275|277.8|276|275.5|273.8|1
1584588000000|2020-03-19 03:20:00|276.5|274.8|275.5|274|276.5|274.8|275.5|274|3
1584588300000|2020-03-19 03:25:00|275.3|273.8|276|274.5|276|274.5|274.3|272.8|12
1584588600000|2020-03-19 03:30:00|276.3|274.8|275.3|273.8|277.5|276|274.5|273|102
1584588900000|2020-03-19 03:35:00|275|273.5|276|274.3|276.5|275|274.8|273.3|0
1584589200000|2020-03-19 03:40:00|276.3|274.5|278.3|276.5|278.5|277|275.8|274.3|0
1584589500000|2020-03-19 03:45:00|278|276.3|276.5|274.8|278.3|276.5|275.8|274|1
1584589800000|2020-03-19 03:50:00|276.8|275|276.5|275|277.3|275.5|276|274.5|0
1584590100000|2020-03-19 03:55:00|276.8|274.8|275|273.5|276.8|275|275|273.5|1
1584590400000|2020-03-19 04:00:00|275.3|273.8|275.8|274|277.5|275.8|275|273.3|0
1584590700000|2020-03-19 04:05:00|276|274.3|277.8|276|278|276.3|275.5|274|66
1584591000000|2020-03-19 04:10:00|277.5|275.8|277.3|275.5|277.8|276|276.5|275|0
1584591300000|2020-03-19 04:15:00|277|275.3|277|275.3|277.5|275.8|276.5|274.8|0
1584591600000|2020-03-19 04:20:00|276.8|275|276.5|275|277|275.5|276.3|274.8|2
1584591900000|2020-03-19 04:25:00|276.8|275.3|277.5|276|277.5|276|276.3|274.8|0
1584592200000|2020-03-19 04:30:00|277.8|276.3|280|278.5|281|279.5|277.5|275.8|68
1584592500000|2020-03-19 04:35:00|280.3|278.8|280.3|278.8|280.5|279|279.3|277.8|1
1584592800000|2020-03-19 04:40:00|280.5|279|278.5|277|280.8|279.3|278.5|277|22
1584593100000|2020-03-19 04:45:00|278.8|277.3|280|278.5|280.5|279|278.5|277|58
1584593400000|2020-03-19 04:50:00|280.3|278.8|280|278.5|280.5|279|279.5|278.3|0
1584593700000|2020-03-19 04:55:00|279.8|278.8|280.3|278.8|280.3|278.8|279.5|278.3|0
1584594000000|2020-03-19 05:00:00|280|278.5|279.8|278.3|280.3|279|279.8|278.3|0
1584594300000|2020-03-19 05:05:00|280|278.5|281.3|280|281.5|280|279.8|278.3|19
1584594600000|2020-03-19 05:10:00|281.5|279.8|282.8|281.3|282.8|281.3|281.3|279.8|5
1584594900000|2020-03-19 05:15:00|283|281.5|283|281.5|283.5|282.3|282.8|281.3|14
1584595200000|2020-03-19 05:20:00|282.8|281.3|282.5|281|282.8|281.3|281.5|280|1
1584595500000|2020-03-19 05:25:00|283|281.5|277.5|276|283|281.5|276.5|275|233
1584595800000|2020-03-19 05:30:00|277.8|276.3|278.3|276.5|279|277.5|277.5|276|19
1584596100000|2020-03-19 05:35:00|278.5|276.8|278|276.5|278.8|277.3|277.8|276.3|3
1584596400000|2020-03-19 05:40:00|278.3|276.8|280.5|279|280.5|279|277.8|276.3|22
1584596700000|2020-03-19 05:45:00|280.8|279.3|279|277.5|280.8|279.3|278.5|277|4
1584597000000|2020-03-19 05:50:00|279.3|277.8|280.5|279.3|281|279.5|279|277.5|67
1584597300000|2020-03-19 05:55:00|280.8|279.5|281.5|280|282|280.5|279.8|278.5|2
1584597600000|2020-03-19 06:00:00|282|280.3|283.3|281.8|284.3|282.8|281.8|280|309
1584597900000|2020-03-19 06:05:00|283.5|282|283.5|282|284|282.8|282.3|281|176
1584598200000|2020-03-19 06:10:00|283.3|282.3|284.5|283|284.8|283.3|282.8|281.5|23
1584598500000|2020-03-19 06:15:00|284.3|282.8|284.8|283.3|285.8|284.5|284|282.5|10
1584598800000|2020-03-19 06:20:00|284.3|283|285|283.5|285.8|284.3|284.3|283|3
1584599100000|2020-03-19 06:25:00|285.3|283.8|282.5|281|285.3|283.8|282.3|281|4
1584599400000|2020-03-19 06:30:00|282.3|280.8|284.5|283|284.5|283|281.8|280.3|44
1584599700000|2020-03-19 06:35:00|284.8|283.3|284.5|283.3|285|283.5|283.8|282.5|59
1584600000000|2020-03-19 06:40:00|285|283.5|284.3|283|285.3|283.8|283.3|282|101
1584600300000|2020-03-19 06:45:00|284|282.5|284|282.5|284|282.5|282.8|281.3|35
1584600600000|2020-03-19 06:50:00|284.5|283|286.8|285.3|286.8|285.5|284.3|282.8|150
1584600900000|2020-03-19 06:55:00|287|285.5|284.5|283.3|287.3|285.8|284.3|282.8|82
1584601200000|2020-03-19 07:00:00|284.8|283.5|285.8|284.3|286|284.8|284.8|283.3|24
1584601500000|2020-03-19 07:05:00|286|284.5|284|282.8|286|284.5|283.5|282|159
1584601800000|2020-03-19 07:10:00|284.3|283|282.3|280.8|285|283.8|282|280.8|63
1584602100000|2020-03-19 07:15:00|282|281|278.5|277.3|283.3|281.8|277.5|276|197
1584602400000|2020-03-19 07:20:00|278.8|277.5|279.8|278.5|280.8|279.3|278.5|277.3|45
1584602700000|2020-03-19 07:25:00|280|278.8|279.3|278|281.8|280.3|279|277.8|146
1584603000000|2020-03-19 07:30:00|279.5|277.8|280.5|279.3|280.8|279.5|278.8|277.5|308
1584603300000|2020-03-19 07:35:00|280.8|279.5|279.5|278.3|281|279.8|279.5|278.3|475
1584603600000|2020-03-19 07:40:00|279.8|278.5|278.5|277.3|279.8|278.5|278|276.8|169
1584603900000|2020-03-19 07:45:00|278.3|277|277.3|275.8|278.3|277|276.3|275|413
1584604200000|2020-03-19 07:50:00|277|276|275.3|274|277|276|275.3|274|814
1584604500000|2020-03-19 07:55:00|275.5|273.8|277|275.5|277.8|276.5|275.5|273.8|366
1584604800000|2020-03-19 08:00:00|277.5|275.8|279.8|278.5|280.8|279.5|277.5|275.5|469
1584605100000|2020-03-19 08:05:00|279.5|278.3|280.3|279|280.8|279.3|278.5|277.3|220
1584605400000|2020-03-19 08:10:00|280.5|279.3|280.5|279.3|282|280.8|280|278.8|120
1584605700000|2020-03-19 08:15:00|280.3|279|282.5|281|282.5|281.3|279.8|278.5|239
1584606000000|2020-03-19 08:20:00|282|280.8|281.3|279.8|283|281.8|280.5|279.3|974
1584606300000|2020-03-19 08:25:00|281.5|280.3|285.8|284.5|285.8|284.5|278.5|277.3|3140
1584606600000|2020-03-19 08:30:00|285.3|283.8|284|282.5|286.5|285.3|283.3|282|1548
1584606900000|2020-03-19 08:35:00|284.3|282.8|283.8|282.5|285|283.8|283.3|281.8|294
1584607200000|2020-03-19 08:40:00|284|282.8|284.8|283.3|285|283.8|283.5|282|653
1584607500000|2020-03-19 08:45:00|285|283.5|285|283.5|285|283.8|283.8|282.5|185
1584607800000|2020-03-19 08:50:00|284.8|283.8|287.5|286|287.5|286|284.8|283.5|246
1584608100000|2020-03-19 08:55:00|287.3|286.3|288.5|287.3|290|288.8|286.5|285.3|987
1584608400000|2020-03-19 09:00:00|288.8|287|286.8|285.5|289.3|288|285.3|284|239
1584608700000|2020-03-19 09:05:00|287|285.3|284.8|283.3|287.3|285.8|284.5|283.3|269
1584609000000|2020-03-19 09:10:00|284.5|283.5|285|283.8|286|284.8|284.5|283.3|238
1584609300000|2020-03-19 09:15:00|285.3|283.5|285.8|284.5|285.8|284.5|284.8|283.5|290
1584609600000|2020-03-19 09:20:00|286|284.3|284.5|283|286.3|284.8|284.5|283|509
1584609900000|2020-03-19 09:25:00|284.3|282.5|284.8|283.5|286.8|285.5|283.8|282.5|687
1584610200000|2020-03-19 09:30:00|284.5|283.3|286|284.8|286.3|285|284.5|283.3|322
1584610500000|2020-03-19 09:35:00|286.3|285|285.3|283.8|286.5|285.3|285|283.8|193
1584610800000|2020-03-19 09:40:00|285.5|284|286|284.8|286|284.8|285.3|283.8|224
1584611100000|2020-03-19 09:45:00|285.8|284.5|285.5|284|286|284.8|285.3|283.8|101
1584611400000|2020-03-19 09:50:00|285.3|284.3|285.8|284.5|286.8|285.3|285.3|284|127
1584611700000|2020-03-19 09:55:00|285.5|284.3|285|283.8|285.5|284.5|285|283.8|100
1584612000000|2020-03-19 10:00:00|285.3|284|285.3|284|285.8|284.5|285|283.8|380
1584612300000|2020-03-19 10:05:00|285|283.8|286.3|285|286.8|285.3|285|283.8|1118
1584612600000|2020-03-19 10:10:00|286.5|285.3|285|283.8|286.8|285.5|285|283.8|644
1584612900000|2020-03-19 10:15:00|285.3|284|284.5|283.3|285.8|284.5|284.5|283.3|500
1584613200000|2020-03-19 10:20:00|284.8|283.5|285|283.8|285|283.8|283.3|282|233
1584613500000|2020-03-19 10:25:00|285.3|284|286|284.8|286.3|285|285.3|284|272
1584613800000|2020-03-19 10:30:00|286.3|285|286.5|285.3|287|285.8|285.5|284.3|317
1584614100000|2020-03-19 10:35:00|286.3|285|285.8|284.5|287|285.8|285.5|284.3|370
1584614400000|2020-03-19 10:40:00|285.5|284.3|285|283.8|285.8|284.5|284.5|283.3|602
1584614700000|2020-03-19 10:45:00|285.3|284|285.8|284.5|285.8|284.5|285|283.8|101
1584615000000|2020-03-19 10:50:00|285.5|284.3|285.8|284.5|285.8|284.5|284.5|283|386
1584615300000|2020-03-19 10:55:00|285.5|284.3|283.3|282|285.5|284.3|283|281.8|324
1584615600000|2020-03-19 11:00:00|283.5|282.3|283.8|282.5|285|283.5|283.3|282|215
1584615900000|2020-03-19 11:05:00|283.5|282.3|285.8|284.3|285.8|284.5|283.5|282|156
1584616200000|2020-03-19 11:10:00|285.5|284.5|285.3|284|285.8|284.5|285|283.8|163
1584616500000|2020-03-19 11:15:00|285.5|284.3|285.5|284.3|285.8|284.5|285|283.8|693
1584616800000|2020-03-19 11:20:00|285.3|284|283|281.8|285.5|284.3|283|281.8|289
1584617100000|2020-03-19 11:25:00|283.3|282|282.3|281|283.5|282.3|282.3|281|292
1584617400000|2020-03-19 11:30:00|282.5|280.8|282.3|281|282.8|281.3|282|280.8|164
1584617700000|2020-03-19 11:35:00|282|280.8|282.3|281|282.5|281.3|282|280.8|196
1584618000000|2020-03-19 11:40:00|282|280.8|281.5|280|282.3|280.8|281.5|280|171
1584618300000|2020-03-19 11:45:00|281.3|279.8|280.5|279.3|281.5|280|280.3|279|432
1584618600000|2020-03-19 11:50:00|280.8|279|278.3|277|280.8|279|278|276.5|403
1584618900000|2020-03-19 11:55:00|278.5|277.3|278.3|277|278.8|277.5|277.8|276.5|194
1584619200000|2020-03-19 12:00:00|278|276.8|278.8|277.5|278.8|277.5|277.8|276.5|357
1584619500000|2020-03-19 12:05:00|278.5|277.3|278|276.8|278.5|277.5|277.5|276.3|172
1584619800000|2020-03-19 12:10:00|277.8|276.5|277.8|276.5|278.5|277.3|277.5|276.3|134
1584620100000|2020-03-19 12:15:00|277.5|276.3|277.8|276.3|278.3|277|277.3|276|199
1584620400000|2020-03-19 12:20:00|277.5|276|278|276.8|278.3|277|277.3|276|81
1584620700000|2020-03-19 12:25:00|277.8|276.5|279.3|278|279.3|278|277.8|276.3|132
1584621000000|2020-03-19 12:30:00|279.5|278.3|279|277.5|280|278.8|278.8|277.5|298
1584621300000|2020-03-19 12:35:00|278.8|277.3|279.3|278|279.8|278.5|278.5|277.3|239
1584621600000|2020-03-19 12:40:00|279|277.8|278.3|277|279.3|278|277.8|276.5|254
1584621900000|2020-03-19 12:45:00|278.5|277.3|279.5|278.3|280|278.8|278.5|277|113
1584622200000|2020-03-19 12:50:00|279.8|278.5|280.3|279|280.5|279.3|279.5|278.3|57
1584622500000|2020-03-19 12:55:00|280|278.8|280.5|279.3|280.8|279.5|280|278.5|106
1584622800000|2020-03-19 13:00:00|280.3|279|280.8|279.3|281|279.8|279.3|278|341
1584623100000|2020-03-19 13:05:00|280.5|279|279.5|278.3|280.5|279|279.3|277.8|261
1584623400000|2020-03-19 13:10:00|279.8|278.5|279.5|278|280|278.8|279.3|277.8|301
1584623700000|2020-03-19 13:15:00|279.3|278.3|279.8|278.5|279.8|278.5|278.5|277.3|313
1584624000000|2020-03-19 13:20:00|279.5|278.3|279.8|278.3|280|278.5|279|277.8|223
1584624300000|2020-03-19 13:25:00|279.5|278|279.3|278|279.5|278.3|278.3|277|207
1584624600000|2020-03-19 13:30:00|279|277.8|276.5|275.3|279.5|278.3|276.3|275|779
1584624900000|2020-03-19 13:35:00|276.3|275|276.3|274.8|276.5|275.3|275.8|274.5|622
1584625200000|2020-03-19 13:40:00|276|275|276|274.5|276.3|275|275.3|274|461
1584625500000|2020-03-19 13:45:00|275.8|274.3|276|274.8|276.8|275.5|275.5|274.3|557
1584625800000|2020-03-19 13:50:00|276.3|274.5|277|275.8|277.5|276|276|274.5|289
1584626100000|2020-03-19 13:55:00|277.3|275.5|278.3|277|278.5|277.3|276.8|275.3|554
1584626400000|2020-03-19 14:00:00|278.5|277.3|278.5|277.3|278.8|277.5|277.5|276.3|714
1584626700000|2020-03-19 14:05:00|278.3|277|279.3|278|279.5|278.3|278.3|277|346
1584627000000|2020-03-19 14:10:00|279.5|278.3|279.8|278.5|280|278.8|278.5|277.3|134
1584627300000|2020-03-19 14:15:00|279.5|278.3|279.3|278|279.8|278.5|278|276.5|191
1584627600000|2020-03-19 14:20:00|279.5|278.3|281.8|280.5|282|280.8|279.5|278|283
1584627900000|2020-03-19 14:25:00|282|280.3|282.5|281.3|282.8|281.5|281.5|280.3|186
1584628200000|2020-03-19 14:30:00|282.3|281|281.5|280.3|282.3|281|280|278.8|461
1584628500000|2020-03-19 14:35:00|281.8|280|280.3|279|281.8|280.5|280.3|279|175
1584628800000|2020-03-19 14:40:00|280.5|279.3|279.5|278.3|281|279.8|279.5|278.3|141
1584629100000|2020-03-19 14:45:00|279.8|278.5|279.8|278.5|281|279.5|279.5|278|160
1584629400000|2020-03-19 14:50:00|280|278.8|282|280.8|282.3|280.8|280|278.8|258
1584629700000|2020-03-19 14:55:00|281.8|280.5|282.8|281.5|283.5|282.3|281.8|280.5|260
1584630000000|2020-03-19 15:00:00|283|281.3|283.5|282|283.8|282.5|282.8|281.3|184
1584630300000|2020-03-19 15:05:00|283.3|282.3|284.3|283|284.5|283.3|283|281.8|233
1584630600000|2020-03-19 15:10:00|284.5|283.3|284.8|283.3|285.5|284|284.3|283|229
1584630900000|2020-03-19 15:15:00|284.5|283.5|285.3|284|285.5|284.3|284.3|283|176
1584631200000|2020-03-19 15:20:00|285.5|284.3|286.8|285.5|286.8|285.5|285.5|284.3|371
1584631500000|2020-03-19 15:25:00|287|285.8|289.3|287.8|289.8|288.5|286.8|285.5|485
1584631800000|2020-03-19 15:30:00|289.5|288|290.3|288.8|290.3|289|289|287.8|298
1584632100000|2020-03-19 15:35:00|290|289|289.3|288|292.3|290.8|289|287.8|841
1584632400000|2020-03-19 15:40:00|289.5|288.3|289|287.5|290.3|289|288.3|287|351
1584632700000|2020-03-19 15:45:00|288.8|287.3|289.5|288.3|290.3|289|288.5|287.3|978
1584633000000|2020-03-19 15:50:00|289.3|288|288.3|287|289.5|288.3|287.5|286.3|384
1584633300000|2020-03-19 15:55:00|288|286.8|287.5|286.3|289.8|288.5|287.3|286|2048
1584633600000|2020-03-19 16:00:00|287.3|286|286|284.8|287.5|286.3|286|284.8|549
1584633900000|2020-03-19 16:05:00|286.3|285|286.5|285.3|288.3|287|286.3|285|1056
1584634200000|2020-03-19 16:10:00|286.8|285.5|287.8|286.3|287.8|286.5|285.8|284.5|1005
1584634500000|2020-03-19 16:15:00|287.5|286.5|286.5|285.3|287.5|286.5|285.5|284.3|534
1584634800000|2020-03-19 16:20:00|286.8|285.5|285|283.8|287.8|286.3|284.8|283.3|1105
1584635100000|2020-03-19 16:25:00|284.8|283.5|288.5|287.3|289.5|288.3|284.8|283.5|3170
1584635400000|2020-03-19 16:30:00|288.8|287.5|286.8|285.5|288.8|287.5|286|284.8|923
1584635700000|2020-03-19 16:35:00|287|285.8|289|287.8|289|287.8|286.8|285.3|934
1584636000000|2020-03-19 16:40:00|289.3|287.5|289.5|288.3|292.5|291.3|288|286.8|1151
1584636300000|2020-03-19 16:45:00|289.8|288.5|290.8|289.3|291.3|289.8|289.3|287.8|200
1584636600000|2020-03-19 16:50:00|290.5|289.5|294.5|293|294.5|293.3|290.5|289.3|415
1584636900000|2020-03-19 16:55:00|294.3|293.3|296.8|295.5|298.3|297|294.3|293|1033
1584637200000|2020-03-19 17:00:00|297|295.8|298.3|297|298.5|297.3|294.8|293.5|1324
1584637500000|2020-03-19 17:05:00|298.5|297.3|300|298.8|300|298.8|298.3|297|1091
1584637800000|2020-03-19 17:10:00|299.8|298.5|300.5|299.3|301|299.8|299|297.8|882
1584638100000|2020-03-19 17:15:00|300.8|299.5|303.8|302.5|304.3|302.8|299.5|298.3|596
1584638400000|2020-03-19 17:20:00|304|302.3|303.3|301.8|304.3|303|302.5|301.3|810
1584638700000|2020-03-19 17:25:00|303.5|302|302.3|301|304.3|303|301.5|300.3|170
1584639000000|2020-03-19 17:30:00|302.5|300.8|302|300.8|303|301.8|301.8|300.5|65
1584639300000|2020-03-19 17:35:00|301.8|300.5|300.5|299.3|301.8|300.5|300|298.8|152
1584639600000|2020-03-19 17:40:00|300.3|299|301.3|300|301.8|300.5|298.8|297.5|136
1584639900000|2020-03-19 17:45:00|301.5|299.8|303.3|301.8|303.8|302.3|300.8|299.5|190
1584640200000|2020-03-19 17:50:00|303.5|302|303.5|302.3|304.5|303.3|303|301.8|337
1584640500000|2020-03-19 17:55:00|303.8|302.5|302.3|300.8|304.3|303|302|300.8|360
1584640800000|2020-03-19 18:00:00|302.5|301|302.8|301.3|304|302.8|301.8|300.5|162
1584641100000|2020-03-19 18:05:00|302.5|301.5|303.5|302.3|304.3|303|302.5|301.3|360
1584641400000|2020-03-19 18:10:00|303.8|302|305|303.5|305.5|304|303.8|302|178
1584641700000|2020-03-19 18:15:00|304.8|303.3|306.3|305|306.5|305.3|304.5|303.3|312
1584642000000|2020-03-19 18:20:00|306.5|305.3|306.8|305.5|307.3|306|306|304.5|111
1584642300000|2020-03-19 18:25:00|307|305.8|301.8|300.3|307.5|306.3|301.8|300.3|287
1584642600000|2020-03-19 18:30:00|301.5|300|300.5|299|302.5|301|300.3|298.8|250
1584642900000|2020-03-19 18:35:00|300.8|299.3|305|303.5|305|303.5|300|298.5|217
1584643200000|2020-03-19 18:40:00|304.8|303.8|306.8|305.5|309.5|308|303|301.5|1022
1584643500000|2020-03-19 18:45:00|306.5|305.3|305.3|303.8|306.8|305.3|304.3|303|103
1584643800000|2020-03-19 18:50:00|305|303.5|303.8|302.3|305.3|304|303.3|301.8|37
1584644100000|2020-03-19 18:55:00|303.5|302|304.3|302.8|304.8|303.3|303|301.5|31
1584644400000|2020-03-19 19:00:00|304|302.5|302.5|301|304.3|302.8|302.5|301|172
1584644700000|2020-03-19 19:05:00|302.8|301.3|302.5|301.3|302.8|301.3|301.8|300.5|21
1584645000000|2020-03-19 19:10:00|302.8|301|303|301.8|303|301.8|301.3|300|42
1584645300000|2020-03-19 19:15:00|303.3|302|302.8|301.3|304|302.5|302|300.5|150
1584645600000|2020-03-19 19:20:00|302.5|301|301.8|300.3|302.8|301.3|300.8|299.3|12
1584645900000|2020-03-19 19:25:00|302|300.5|301.3|300|302.3|300.8|301|299.8|25
1584646200000|2020-03-19 19:30:00|301|299.8|301.8|300.3|301.8|300.3|300.8|299.3|20
1584646500000|2020-03-19 19:35:00|301.5|300|301.5|300|302.3|300.8|301|299.5|6
1584646800000|2020-03-19 19:40:00|301.3|300.3|301|299.5|301.8|300.3|300.3|299|24
1584647100000|2020-03-19 19:45:00|300.8|299.3|300.8|299.3|301.3|300|300.5|299|16
1584647400000|2020-03-19 19:50:00|301|299.5|301|299.5|301|299.8|300|298.5|15
1584647700000|2020-03-19 19:55:00|301.3|299.8|300.5|299|301.3|299.8|300|298.8|15
1584648000000|2020-03-19 20:00:00|300.3|298.8|300.8|299.5|301.3|299.8|299.8|298.3|14
1584648300000|2020-03-19 20:05:00|300.5|299.3|301|299.5|301.5|300.3|300.5|299.3|6
1584648600000|2020-03-19 20:10:00|300.8|299.3|301|299.5|301|299.8|300.5|299.3|13
1584648900000|2020-03-19 20:15:00|300.8|299.3|301.8|300.5|302|300.5|300.5|299|60
1584649200000|2020-03-19 20:20:00|302|300.3|302|300.8|302.8|301.3|301.8|300.3|24
1584649500000|2020-03-19 20:25:00|302.5|300.5|302.8|301.5|303|301.8|302|300.5|2
1584649800000|2020-03-19 20:30:00|302.5|301.3|302.3|301|302.8|301.5|302|300.8|2
1584650100000|2020-03-19 20:35:00|302|300.8|302.5|301|302.8|301.3|301.8|300.3|0
1584650400000|2020-03-19 20:40:00|302.3|300.8|302|300.5|303|301.5|302|300.3|11
1584650700000|2020-03-19 20:45:00|302.3|300.8|302|300.5|302.3|300.8|300.3|299|19
1584651000000|2020-03-19 20:50:00|301.8|300.3|301|299.3|301.8|300.3|300.8|299.3|40
1584651300000|2020-03-19 20:55:00|300.8|299|301.3|299.5|301.3|299.8|300.3|298.8|22
1584651600000|2020-03-19 21:00:00|301|299.3|301.5|299.3|301.5|299.3|301|299.3|0
1584652200000|2020-03-19 21:10:00||299.5||299.3||299.5||299.3|0
1584652500000|2020-03-19 21:15:00|300.8|299|300.3|298.5|301.3|299|300.3|298.3|0
1584652800000|2020-03-19 21:20:00|300.8|298.3|300|298.3|300.8|298.5|300|298.3|0
1584653100000|2020-03-19 21:25:00|300.8|298|299.3|297.5|300.8|298.5|299.3|297.5|1
1584653700000|2020-03-19 21:35:00|299.8|297.8|299.8|298|299.8|298|299.8|297.8|72
1584654000000|2020-03-19 21:40:00||297.8||297.5||297.8||297.5|0
1584654300000|2020-03-19 21:45:00|||||||||2
1584654600000|2020-03-19 21:50:00||297.8||297.5||297.8||297.5|10
1584654900000|2020-03-19 21:55:00|300||300||300||300||10
1584669600000|2020-03-20 02:00:00|302.5|301|301.8|300.3|302.5|301|301.8|300|1
1584669900000|2020-03-20 02:05:00|302|300.5|302|300.5|302|300.5|301.3|299.8|1
1584670200000|2020-03-20 02:10:00|301.8|300.3|302.5|301|302.8|301.3|301.8|300.3|4
1584670500000|2020-03-20 02:15:00|302.8|301.3|304|302.5|304.3|302.5|302.5|301|27
1584670800000|2020-03-20 02:20:00|304.3|302.8|303.5|301.8|304.8|303.3|303.3|301.8|1
1584671100000|2020-03-20 02:25:00|303.3|302|303.3|301.5|303.8|302|302.5|300.8|25
1584671400000|2020-03-20 02:30:00|303|301.8|303.8|302.3|304|302.5|303|301.5|11
1584671700000|2020-03-20 02:35:00|304|302.5|304|302.5|305|303.3|303.5|301.8|4
1584672000000|2020-03-20 02:40:00|304.3|302.3|304.3|302.5|304.5|303|303.5|302|33
1584672300000|2020-03-20 02:45:00|304|302.8|304.5|303|305|303.5|304|302.5|14
1584672600000|2020-03-20 02:50:00|304.8|303.3|305.3|303.8|305.5|304|304.5|302.8|9
1584672900000|2020-03-20 02:55:00|305.5|304|306.8|305.3|307|305.5|305.3|304|22
1584673200000|2020-03-20 03:00:00|307|305.5|306|304.3|308|306.5|305|303.3|53
1584673500000|2020-03-20 03:05:00|306.3|304.5|305.5|304|306.8|305|305|303.3|21
1584673800000|2020-03-20 03:10:00|306|304.3|307.5|305.8|308|306.5|306|304.3|38
1584674100000|2020-03-20 03:15:00|307.3|305.5|307.8|306.3|308.5|307|306.5|304.8|3
1584674400000|2020-03-20 03:20:00|308|306.5|308|306.5|308|306.5|307.5|306|0
1584674700000|2020-03-20 03:25:00|307.8|306.3|307.5|305.8|308.5|306.8|307.3|305.8|1
1584675000000|2020-03-20 03:30:00|307.3|306|306.3|304.8|307.5|306|306.3|304.5|2
1584675300000|2020-03-20 03:35:00|306.5|305|306.5|305|307.3|305.8|306|304.5|1
1584675600000|2020-03-20 03:40:00|306.3|304.8|306.3|304.8|306.5|305|305.8|304|0
1584675900000|2020-03-20 03:45:00|306.5|305|306.5|305|307|305.5|306.3|304.8|1
1584676200000|2020-03-20 03:50:00|306.3|304.8|306.5|305|306.8|305.3|306|304.8|0
1584676500000|2020-03-20 03:55:00|306.8|305.3|307.8|306.5|307.8|306.5|306.5|305.3|133
1584676800000|2020-03-20 04:00:00|307.3|306|306.8|305.3|308|306.5|306.5|305|86
1584677100000|2020-03-20 04:05:00|307|305.5|306.8|305.3|307.3|305.8|306.3|304.8|0
1584677400000|2020-03-20 04:10:00|306.5|305|306.3|305|306.8|305|306.3|305|2
1584677700000|2020-03-20 04:15:00|306.5|305.3|306.8|305.3|307|305.5|306.3|305|0
1584678000000|2020-03-20 04:20:00|307|305.5|307|305.5|307|305.8|306.5|305|16
1584678300000|2020-03-20 04:25:00|307.3|305.8|309.8|308.3|309.8|308.3|307.3|305.8|17
1584678600000|2020-03-20 04:30:00|309.5|308|309|307.5|310|308.5|308.8|307.5|8
1584678900000|2020-03-20 04:35:00|309.3|307.8|309.5|308|309.8|308.3|309|307.8|3
1584679200000|2020-03-20 04:40:00|309.8|308.3|309.5|308.3|310|308.5|309.5|308|1
1584679500000|2020-03-20 04:45:00|309.3|308|309|307.5|309.5|308|308.8|307.5|2
1584679800000|2020-03-20 04:50:00|308.8|307.8|308|306.5|309|307.8|308|306.5|7
1584680100000|2020-03-20 04:55:00|307.8|306.3|307.8|306.3|308.5|307|307|305.5|6
1584680400000|2020-03-20 05:00:00|308|306.5|307.5|306|308.8|307.3|306.8|305.5|9
1584680700000|2020-03-20 05:05:00|308|306.5|307.8|306.3|308|306.5|307.5|306|5
1584681000000|2020-03-20 05:10:00|307.5|306|307.3|305.8|307.8|306.3|306.8|305.3|0
1584681300000|2020-03-20 05:15:00|307.5|306|305.8|304|307.5|306|305.5|304|1
1584681600000|2020-03-20 05:20:00|305.5|304.3|306.8|305|307.3|305.5|305.5|303.8|0
1584681900000|2020-03-20 05:25:00|307|305.3|305.8|304.3|307|305.3|305.8|304.3|1
1584682200000|2020-03-20 05:30:00|305.5|304|305|303.3|305.5|304.3|303.8|302.5|22
1584682500000|2020-03-20 05:35:00|304.8|303|304.5|303|305.5|303.8|304.5|302.8|0
1584682800000|2020-03-20 05:40:00|304.3|302.8|304.3|302.5|304.8|303|303.5|302.3|4
1584683100000|2020-03-20 05:45:00|304|302.8|304.5|303|304.8|303.3|304|302.5|7
1584683400000|2020-03-20 05:50:00|304.8|303.3|305.3|303.8|306|304.5|303.8|302.3|3
1584683700000|2020-03-20 05:55:00|305.5|303.5|304.5|303|305.8|304.3|304.5|303|2
1584684000000|2020-03-20 06:00:00|305|303.3|305.8|304.3|306.3|304.5|304.5|303|2
1584684300000|2020-03-20 06:05:00|305.5|304|306.3|304.8|306.3|304.8|305.5|304|1
1584684600000|2020-03-20 06:10:00|306|304.5|306.3|304.8|306.3|305|305.8|304.3|0
1584684900000|2020-03-20 06:15:00|306.5|305|305.8|304.5|306.5|305|305.5|304.3|1
1584685200000|2020-03-20 06:20:00|305.5|304.3|305.5|304|305.8|304.3|305|303.5|9
1584685500000|2020-03-20 06:25:00|305.3|304.3|307|305.5|307.8|306.3|305.3|304|30
1584685800000|2020-03-20 06:30:00|307.3|305.8|308|306.5|308.8|307.3|306.8|305.5|14
1584686100000|2020-03-20 06:35:00|307.8|306.3|306.8|305.3|308|306.5|306|304.8|28
1584686400000|2020-03-20 06:40:00|307|305.5|307|305.5|307.5|306|306.5|305.3|12
1584686700000|2020-03-20 06:45:00|306.8|305.3|308.3|306.8|311|309.5|306.8|305.3|99
1584687000000|2020-03-20 06:50:00|308|307|309.5|308|310.3|308.8|307.3|305.8|46
1584687300000|2020-03-20 06:55:00|309.8|308.3|313.3|311.8|313.3|311.8|309.8|308.3|239
1584687600000|2020-03-20 07:00:00|313|311.3|310.3|309|313.3|311.3|309.8|308.5|122
1584687900000|2020-03-20 07:05:00|310.5|309.3|308.8|307.5|310.5|309.3|308.8|307.5|28
1584688200000|2020-03-20 07:10:00|309|307.8|309.3|308|309.5|308.3|308.8|307.3|37
1584688500000|2020-03-20 07:15:00|309|307.8|307.8|306.3|309.8|308.5|306.8|305.5|79
1584688800000|2020-03-20 07:20:00|307.5|306|307.3|306|307.8|306.5|306.8|305.5|248
1584689100000|2020-03-20 07:25:00|307.5|306.3|309.3|307.8|310|308.8|307|305.8|105
1584689400000|2020-03-20 07:30:00|309|308|310|308.8|311.5|310.3|309|308|400
1584689700000|2020-03-20 07:35:00|309.8|308.5|310.8|309.3|311.3|309.8|309.5|308.3|107
1584690000000|2020-03-20 07:40:00|311|309.5|313|311.8|313.3|312|310.8|309.3|122
1584690300000|2020-03-20 07:45:00|313.3|311.5|312.5|311|313.8|312.5|312.5|311|86
1584690600000|2020-03-20 07:50:00|312.3|310.8|312|310.5|312.5|311.3|311.5|310.3|113
1584690900000|2020-03-20 07:55:00|312.3|310.8|311.8|310.5|312.5|311.3|311|309.8|80
1584691200000|2020-03-20 08:00:00|311.5|310.3|314.5|313.3|314.5|313.3|311|309.8|235
1584691500000|2020-03-20 08:05:00|314.3|313|316.8|315.3|316.8|315.3|314.3|313|253
1584691800000|2020-03-20 08:10:00|316.5|315.5|319.5|318.3|319.8|318.5|316.5|315.3|461
1584692100000|2020-03-20 08:15:00|319.8|318.5|318|316.8|319.8|318.5|317.3|316|693
1584692400000|2020-03-20 08:20:00|318.3|317|315|313.8|319|317.8|314.8|313.5|1288
1584692700000|2020-03-20 08:25:00|315.3|313.5|317.5|316.3|318|316.8|312.8|311.5|3163
1584693000000|2020-03-20 08:30:00|317.3|316|314.3|313|317.5|316.3|314.3|312.8|1488
1584693300000|2020-03-20 08:35:00|314.5|312.8|314.8|313.5|315|313.8|313.5|312|646
1584693600000|2020-03-20 08:40:00|314.5|313.3|313.8|312.3|314.5|313.3|313.3|312|305
1584693900000|2020-03-20 08:45:00|313.5|312.5|315.8|314.5|315.8|314.5|313.3|312|361
1584694200000|2020-03-20 08:50:00|315.5|314.3|315.3|314|316|314.5|315|313.5|270
1584694500000|2020-03-20 08:55:00|315.5|314.3|318.3|317|318.5|317|315.3|314|217
1584694800000|2020-03-20 09:00:00|318|316.8|317.8|316.3|318.8|317.3|317.5|316.3|237
1584695100000|2020-03-20 09:05:00|317.5|316.5|318.5|317.3|319|317.8|317.5|316.5|206
1584695400000|2020-03-20 09:10:00|318.3|317|318.3|317|319.8|318.3|318.3|317|323
1584695700000|2020-03-20 09:15:00|318.5|317.3|320|318.5|320|318.8|318|316.5|351
1584696000000|2020-03-20 09:20:00|319.8|318.8|318.5|317.3|320.3|319|317.8|316.5|449
1584696300000|2020-03-20 09:25:00|318.8|317|319|317.8|320.3|319|318.5|317|878
1584696600000|2020-03-20 09:30:00|318.8|317.5|318.3|317|319|317.8|318.3|317|349
1584696900000|2020-03-20 09:35:00|318.5|317.3|318.5|317.3|319.3|318|318.3|317|281
1584697200000|2020-03-20 09:40:00|318.3|317|319.8|318.5|320.5|319.3|318.3|317|494
1584697500000|2020-03-20 09:45:00|320|318.3|321.8|320.5|322|320.8|319.8|318.3|591
1584697800000|2020-03-20 09:50:00|322|320.8|323.3|322|324.5|323.3|322|320.8|770
1584698100000|2020-03-20 09:55:00|323|321.8|322.8|321.5|323.8|322.5|322.8|321.3|337
1584698400000|2020-03-20 10:00:00|322.5|321.3|322.3|321|323.3|322|322|320.8|313
1584698700000|2020-03-20 10:05:00|322|320.8|322.5|321.3|322.8|321.5|321.5|320.3|150
1584699000000|2020-03-20 10:10:00|322.8|321.5|321.5|320.3|323|321.8|321.5|320.3|604
1584699300000|2020-03-20 10:15:00|321.3|320|319|317.8|321.5|320|318.8|317.5|631
1584699600000|2020-03-20 10:20:00|318.8|317.5|318.8|317.5|319.8|318.5|318.5|317.3|283
1584699900000|2020-03-20 10:25:00|319|317.8|318.8|317.5|319.5|318.3|318|316.8|311
1584700200000|2020-03-20 10:30:00|319|317.3|318.5|317.3|319.3|318|318.3|317|266
1584700500000|2020-03-20 10:35:00|318.3|317|318|316.8|318.8|317.5|318|316.8|134
1584700800000|2020-03-20 10:40:00|318.3|317|317|315.8|318.3|317|316.8|315.5|255
1584701100000|2020-03-20 10:45:00|317.3|316|316.8|315.3|317.8|316.3|316.5|315.3|237
1584701400000|2020-03-20 10:50:00|316.5|315|317.8|316.5|318|316.8|316.5|315|136
1584701700000|2020-03-20 10:55:00|317.5|316.3|316.3|315|317.5|316.3|316|314.8|174
1584702000000|2020-03-20 11:00:00|316|314.8|314.8|313.5|316.3|315|314|312.8|318
1584702300000|2020-03-20 11:05:00|315|313.3|314.8|313.5|315.8|314.5|314.5|313.3|422
1584702600000|2020-03-20 11:10:00|314.5|313.3|315.5|314.3|316|314.8|314.5|313.3|514
1584702900000|2020-03-20 11:15:00|315.8|314.5|313.3|312|316|314.8|313.3|312|764
1584703200000|2020-03-20 11:20:00|313|311.8|311.5|310.3|313.3|311.8|311.3|310|494
1584703500000|2020-03-20 11:25:00|311.8|310.5|311.3|309.8|312.3|311|311|309.5|331
1584703800000|2020-03-20 11:30:00|311.5|310|313.3|311.8|313.8|312.5|311.3|309.8|235
1584704100000|2020-03-20 11:35:00|313|311.5|312.3|311|313|311.8|311.8|310.3|195
1584704400000|2020-03-20 11:40:00|312|310.8|311|309.5|312.5|311.3|310.5|309.3|716
1584704700000|2020-03-20 11:45:00|310.8|309.8|309.5|308|311.3|310|309.3|308|541
1584705000000|2020-03-20 11:50:00|309.3|308.3|309.5|308.3|309.8|308.3|309|307.8|313
1584705300000|2020-03-20 11:55:00|309.3|308|310.3|309|310.3|309|309|307.8|163
1584705600000|2020-03-20 12:00:00|310.5|309.3|311|309.5|311|309.8|309.5|308.3|197
1584705900000|2020-03-20 12:05:00|310.8|309.8|312.5|311.3|313|311.5|310.5|309|368
1584706200000|2020-03-20 12:10:00|312.8|311|311.3|309.8|312.8|311.5|310.5|309|298
1584706500000|2020-03-20 12:15:00|311|309.5|309.3|308|311|309.5|309.3|308|385
1584706800000|2020-03-20 12:20:00|309.5|308.3|308.5|307|309.8|308.5|308.5|307|101
1584707100000|2020-03-20 12:25:00|308.8|307.3|307.3|306|308.8|307.5|307.3|305.8|232
1584707400000|2020-03-20 12:30:00|307.5|306.3|307.3|305.8|308.3|307|306.8|305.5|798
1584707700000|2020-03-20 12:35:00|307|306|305.8|304.3|308|306.8|305.8|304.3|284
1584708000000|2020-03-20 12:40:00|305.5|304.5|305.5|304.3|306.5|305.3|304.8|303.5|585
1584708300000|2020-03-20 12:45:00|305.8|304|303.5|302.3|306|304.8|303|301.5|328
1584708600000|2020-03-20 12:50:00|303.3|302|303.8|302.5|305.3|304|303|301.8|517
1584708900000|2020-03-20 12:55:00|304|302.8|304|302.8|305.3|304|303.5|302.3|642
1584709200000|2020-03-20 13:00:00|304.3|303|306.5|305.3|307|305.8|304.3|303|1483
1584709500000|2020-03-20 13:05:00|306.8|305.5|306.3|305|307.8|306.3|305.5|304.3|1119
1584709800000|2020-03-20 13:10:00|306|304.8|304.8|303.5|306.3|305|304.3|302.8|457
1584710100000|2020-03-20 13:15:00|304.5|303.3|302.8|301.5|305.8|304.5|302.8|301.5|1144
1584710400000|2020-03-20 13:20:00|303|301.8|303.3|302|304.5|303|302.8|301.5|501
1584710700000|2020-03-20 13:25:00|303.5|302.3|302.8|301.5|303.5|302.3|301.3|300|650
1584711000000|2020-03-20 13:30:00|302.5|301.3|302|300.8|303.3|302|301.8|300.5|626
1584711300000|2020-03-20 13:35:00|302.3|300.5|299.5|298.3|302.5|301|299.3|298|989
1584711600000|2020-03-20 13:40:00|299.8|298|298.5|297.3|299.8|298|297|295.8|970
1584711900000|2020-03-20 13:45:00|298.3|297|297.5|296.3|299.3|298|297|295.5|434
1584712200000|2020-03-20 13:50:00|297.3|296|301.5|300|302|300.8|296.8|295.5|492
1584712500000|2020-03-20 13:55:00|301|300.3|299.3|297.8|301.3|300.3|298.5|297.3|477
1584712800000|2020-03-20 14:00:00|299|297.5|303|301.5|303.3|301.8|298.5|297.3|436
1584713100000|2020-03-20 14:05:00|302.8|301.8|301.5|300|303.3|302|300.8|299.5|506
1584713400000|2020-03-20 14:10:00|301.3|300.3|300.8|299.5|302|300.8|300|298.8|271
1584713700000|2020-03-20 14:15:00|301|299.3|298.8|297.5|301|299.5|298.5|297.3|372
1584714000000|2020-03-20 14:20:00|299|297.8|301|299.8|301|299.8|297.8|296.5|1571
1584714300000|2020-03-20 14:25:00|301.3|300|302|300.8|302.5|301.3|300.8|299.5|476
1584714600000|2020-03-20 14:30:00|302.3|301|305|303.8|305.5|304.3|302.3|301|644
1584714900000|2020-03-20 14:35:00|305.3|304|301.8|300.5|305.3|304|301.8|300.5|367
1584715200000|2020-03-20 14:40:00|302.3|300.8|302.3|301|303.8|302.3|301|299.5|339
1584715500000|2020-03-20 14:45:00|302|300.8|302.8|301.5|302.8|301.5|300.8|299.5|249
1584715800000|2020-03-20 14:50:00|303|301.8|303|301.8|304|302.8|302.8|301.3|1260
1584716100000|2020-03-20 14:55:00|302.8|301.5|302.8|301.5|303.5|302.3|301.8|300.5|202
1584716400000|2020-03-20 15:00:00|303.3|301.8|302|300.8|304.5|303.3|301.5|300.3|255
1584716700000|2020-03-20 15:05:00|301.8|300.5|302.8|301.5|303.3|301.8|300.5|299.3|599
1584717000000|2020-03-20 15:10:00|303|301.8|301.5|300.3|303.8|302.5|301.5|300|733
1584717300000|2020-03-20 15:15:00|301.8|300.5|300.5|299.3|302.5|301|300.3|299|1085
1584717600000|2020-03-20 15:20:00|300.8|299|299|297.8|301.8|300.5|299|297.8|801
1584717900000|2020-03-20 15:25:00|298.8|297.5|299|297.5|300|298.8|297|295.5|2760
1584718200000|2020-03-20 15:30:00|298.8|297.3|298.5|297.3|299.3|297.8|297.8|296.3|402
1584718500000|2020-03-20 15:35:00|298.3|297|298.5|297.3|300.8|299.3|298|296.8|498
1584718800000|2020-03-20 15:40:00|298.3|297|299.5|298|300|298.8|298.3|297|488
1584719100000|2020-03-20 15:45:00|299.3|297.8|299.3|298|300|298.5|298.5|297.3|661
1584719400000|2020-03-20 15:50:00|299.5|297.8|300|298.8|300.8|299.3|299|297.8|549
1584719700000|2020-03-20 15:55:00|300.3|299|300|298.5|301.5|300|299|297.5|889
1584720000000|2020-03-20 16:00:00|300.3|298.8|302.8|301.5|304|302.8|299.8|298.5|1127
1584720300000|2020-03-20 16:05:00|303|301.3|299.5|298|303.8|302.5|299|297.8|1594
1584720600000|2020-03-20 16:10:00|299.3|297.5|301|299.5|302.3|300.8|298.5|297.3|1619
1584720900000|2020-03-20 16:15:00|301.3|299.8|301.5|300|302.5|301.3|300.8|299.3|811
1584721200000|2020-03-20 16:20:00|301.3|300.3|301.5|300.3|302.3|300.8|299.3|298|878
1584721500000|2020-03-20 16:25:00|301.3|300|300.3|299|303.5|302.3|299.5|298.3|2931
1584721800000|2020-03-20 16:30:00|300.5|299.5|305.3|304|305.3|304|300.5|299.5|769
1584722100000|2020-03-20 16:35:00|305|303.8|303.8|302.5|306.3|304.8|303.5|302.3|372
1584722400000|2020-03-20 16:40:00|303.5|302.3|304|302.8|305|303.5|302.3|301|374
1584722700000|2020-03-20 16:45:00|304.3|303|305.3|304|305.3|304|302.8|301.3|947
1584723000000|2020-03-20 16:50:00|305.5|303.8|306.5|305.3|308.5|307|305.5|303.8|545
1584723300000|2020-03-20 16:55:00|306.3|305|306|304.8|307.8|306.5|306|304.5|438
1584723600000|2020-03-20 17:00:00|306.3|304.5|306|304.8|309|307.8|305.8|304.5|201
1584723900000|2020-03-20 17:05:00|305.8|304.5|305|303.8|307|305.5|304|302.8|215
1584724200000|2020-03-20 17:10:00|304.8|303.5|305.5|304|306.5|305|304.3|303|275
1584724500000|2020-03-20 17:15:00|305.8|304.3|304|302.8|306|304.5|304|302.8|51
1584724800000|2020-03-20 17:20:00|304.3|302.5|304|302.8|304.8|303.3|303.8|302.5|61
1584725100000|2020-03-20 17:25:00|303.8|302.5|306|304.8|306|304.8|303.5|302|130
1584725400000|2020-03-20 17:30:00|305.8|304.5|306|304.8|307.8|306.3|305.8|304.3|642
1584725700000|2020-03-20 17:35:00|306.3|305|307|305.5|307.3|305.8|306|304.8|124
1584726000000|2020-03-20 17:40:00|306.8|305.3|306.3|305|307.5|306|305.8|304.5|345
1584726300000|2020-03-20 17:45:00|306.5|305.3|305.8|304.3|307.5|306|305.5|304.3|90
1584726600000|2020-03-20 17:50:00|306|304.5|306.3|305|307.3|306|305.8|304.3|45
1584726900000|2020-03-20 17:55:00|306.5|305.3|307.5|306.3|307.5|306.3|306|304.5|316
1584727200000|2020-03-20 18:00:00|307.3|306|309.8|308.3|309.8|308.5|307|305.8|997
1584727500000|2020-03-20 18:05:00|309.5|308|310|308.8|310.5|309.3|309.3|308|80
1584727800000|2020-03-20 18:10:00|310.3|309|308.8|307.3|310.5|309.3|308|306.8|192
1584728100000|2020-03-20 18:15:00|308.3|307|305|303.5|308.5|307|304.8|303.5|269
1584728400000|2020-03-20 18:20:00|304.8|303.8|302.8|301.5|306|304.5|302.3|301|536
1584728700000|2020-03-20 18:25:00|302.5|301.3|295.5|294|303|301.8|294.8|293.3|820
1584729000000|2020-03-20 18:30:00|295.5|294.3|298|296.8|300|298.5|295.5|294.3|217
1584729300000|2020-03-20 18:35:00|298.3|296.5|299.3|297.8|299.3|297.8|297.3|295.8|130
1584729600000|2020-03-20 18:40:00|299|298|299.8|298.5|300|298.8|298.3|296.8|122
1584729900000|2020-03-20 18:45:00|300|298.8|300|298.5|300.8|299.5|299.8|298.5|34
1584730200000|2020-03-20 18:50:00|300.3|298.8|298|296.8|300.5|299|298|296.5|82
1584730500000|2020-03-20 18:55:00|298.3|296.5|297.5|296|298.3|296.8|297|295.8|39
1584730800000|2020-03-20 19:00:00|297.3|295.8|297.3|295.8|297.5|296.3|296.8|295.3|16
1584731100000|2020-03-20 19:05:00|297|296|297.5|296|297.5|296|296.8|295.5|20
1584731400000|2020-03-20 19:10:00|297.3|295.8|297.5|296|298|296.5|296.8|295.3|46
1584731700000|2020-03-20 19:15:00|297.3|296.3|297.3|295.8|297.8|296.3|297|295.8|11
1584732000000|2020-03-20 19:20:00|297.5|296|297.3|296|297.5|296|296.5|295|9
1584732300000|2020-03-20 19:25:00|297.5|296.3|299|297.5|299|297.8|297.3|295.8|10
1584732600000|2020-03-20 19:30:00|299.3|297.8|299.5|298|300|298.8|298.5|297|65
1584732900000|2020-03-20 19:35:00|299.3|298.3|299.8|298.3|300|298.5|299|297.8|19
1584733200000|2020-03-20 19:40:00|299.5|298.5|299.8|298.3|300.5|299|299.3|298|0
1584733500000|2020-03-20 19:45:00|299.5|298|298.3|296.8|299.8|298.3|298.3|296.8|6
1584733800000|2020-03-20 19:50:00|298|296.5|299.3|298|299.8|298.3|298|296.5|4
1584734100000|2020-03-20 19:55:00|299.5|298.3|299.8|298.3|300.5|299|299.3|298|5
1584734400000|2020-03-20 20:00:00|300|298.5|300.3|298.8|300.8|299.3|299.5|298.3|24
1584734700000|2020-03-20 20:05:00|300|298.5|299.3|297.8|300.3|298.8|299|297.5|5
1584735000000|2020-03-20 20:10:00|299.5|298|298.5|297.3|299.5|298|298.5|297.3|16
1584735300000|2020-03-20 20:15:00|298.8|297.5|298.3|297|298.8|297.5|298.3|296.8|5
1584735600000|2020-03-20 20:20:00|298|296.8|298|296.8|298.5|297.3|298|296.8|13
1584735900000|2020-03-20 20:25:00|298.3|296.5|297.8|296.5|298.5|297|297.8|296.5|26
1584736200000|2020-03-20 20:30:00|298|296.3|295.3|293.8|298|296.5|295|293.5|69
1584736500000|2020-03-20 20:35:00|295|293.5|295|293.8|295.5|294.3|294.8|293.5|20
1584736800000|2020-03-20 20:40:00|295.3|294|296.8|295|296.8|295|295.3|293.8|19
1584737100000|2020-03-20 20:45:00|297|294.8|294.3|292.3|297.3|295.8|294|292.3|46
1584737400000|2020-03-20 20:50:00|294.5|292.5|297.5|295.5|297.5|295.5|294.5|292.5|0
1584737700000|2020-03-20 20:55:00|297|295.3|297.3|295.3|298|296|297|295|3
1584928800000|2020-03-23 02:00:00|287.5|286.3|286.5|285|288|286.5|286.3|284.8|11
1584929100000|2020-03-23 02:05:00|286.3|284.8|287|285.5|287.5|286|286|284.5|5
1584929400000|2020-03-23 02:10:00|287.3|285.8|288.5|287|289.3|287.5|286.8|285.5|1
1584929700000|2020-03-23 02:15:00|288.3|286.8|287.3|285.5|289.3|287.8|287.3|285.5|2
1584930000000|2020-03-23 02:20:00|287|285.8|286|284.5|287.3|285.8|285.8|284|7
1584930300000|2020-03-23 02:25:00|286.3|284.8|286|284.5|286.5|285|285.5|284|0
1584930600000|2020-03-23 02:30:00|285.8|284.3|287.8|286.3|288|286.5|285.5|284|18
1584930900000|2020-03-23 02:35:00|288|286.5|288.8|287.3|288.8|287.5|287.5|286.3|12
1584931200000|2020-03-23 02:40:00|288.5|287|289.3|287.8|289.8|288.3|287.8|286.3|2
1584931500000|2020-03-23 02:45:00|289.5|288|289.5|288|289.8|288.3|288.8|287.5|1
1584931800000|2020-03-23 02:50:00|289.3|288.3|288.8|287.3|289.8|288.3|288.5|287|3
1584932100000|2020-03-23 02:55:00|288.5|287|289.5|288|289.5|288|288.5|287|9
1584932400000|2020-03-23 03:00:00|289.3|287.8|290|288.5|290.3|288.5|288|286.5|2
1584932700000|2020-03-23 03:05:00|290.3|288.8|290|288.5|290.3|288.8|289.3|287.8|4
1584933000000|2020-03-23 03:10:00|289.8|288.8|289.5|288.3|290.5|288.8|289.5|288|2
1584933300000|2020-03-23 03:15:00|289.8|288|289.5|288|289.8|288.3|288.8|287.3|1
1584933600000|2020-03-23 03:20:00|289.8|288.3|291.3|289.8|291.8|290.3|289.5|288|7
1584933900000|2020-03-23 03:25:00|291|289.5|292|290.5|292|290.5|291|289.5|1
1584934200000|2020-03-23 03:30:00|291.8|290.8|291.8|290.3|292.5|290.8|291.5|290.3|11
1584934500000|2020-03-23 03:35:00|292|290.5|291.5|290|292.3|290.8|291.5|290|8
1584934800000|2020-03-23 03:40:00|291.3|289.8|290|288.8|291.5|289.8|289.5|288|46
1584935100000|2020-03-23 03:45:00|290.3|288.5|290.5|289.3|290.8|289.5|289.8|288.5|10
1584935400000|2020-03-23 03:50:00|290.8|289.5|290|288.5|291.8|290.3|289.8|288.5|4
1584935700000|2020-03-23 03:55:00|289.8|288.8|290|288.5|290.3|288.8|289.8|288.5|2
1584936000000|2020-03-23 04:00:00|289.8|288.8|290|288.8|290.8|289.3|289.8|288.5|0
1584936300000|2020-03-23 04:05:00|290.3|288.5|290|288.5|290.5|289|289.8|288.5|12
1584936600000|2020-03-23 04:10:00|289.8|288.8|290.3|288.8|290.3|289|289.8|288.5|4
1584936900000|2020-03-23 04:15:00|290.5|289|291.5|290|291.8|290.3|290|288.8|0
1584937200000|2020-03-23 04:20:00|291.8|290.3|291.5|290|292.3|290.8|291.3|289.8|0
1584937500000|2020-03-23 04:25:00|291.3|289.8|290.5|289.3|291.3|289.8|290.5|288.8|0
1584937800000|2020-03-23 04:30:00|290.8|289|291|289.5|291.3|289.8|290.8|289|1
1584938100000|2020-03-23 04:35:00|290.8|289.3|291.3|289.8|291.3|289.8|290.8|289.3|0
1584938400000|2020-03-23 04:40:00|291|289.5|290.8|289.3|291|289.5|290.3|288.8|2
1584938700000|2020-03-23 04:45:00|290.5|289.5|290.5|289|290.8|289.5|290.3|289|11
1584939000000|2020-03-23 04:50:00|290.8|289.3|290.5|289.3|291|289.5|290.5|289|2
1584939300000|2020-03-23 04:55:00|290.3|289|290|288.8|290.3|289|289.8|288.5|134
1584939600000|2020-03-23 05:00:00|290.3|288.5|289.5|288.3|290.5|289.3|289.5|288.3|20
1584939900000|2020-03-23 05:05:00|289.8|288.5|289.8|288.3|290|288.5|289.5|288|0
1584940200000|2020-03-23 05:10:00|289.5|288|289.5|288.3|289.8|288.5|289.3|288|19
1584940500000|2020-03-23 05:15:00|289.3|288|289.8|288.5|289.8|288.5|289.3|288|60
1584940800000|2020-03-23 05:20:00|289.5|288.3|289.5|288.3|289.8|288.5|289.3|288|25
1584941100000|2020-03-23 05:25:00|289.8|288|290|288.5|290|288.5|289.5|288|0
1584941400000|2020-03-23 05:30:00|289.8|288.3|290|288.5|290.3|289|289.5|288|16
1584941700000|2020-03-23 05:35:00|290.3|288.8|290|288.5|290.3|289|289.3|288|73
1584942000000|2020-03-23 05:40:00|289.8|288.3|290.5|289|290.8|289.3|289|287.8|45
1584942300000|2020-03-23 05:45:00|290.3|288.8|291.3|290|291.3|290|290|288.5|2
1584942600000|2020-03-23 05:50:00|291.5|290.3|291.3|289.8|291.5|290.3|290.5|289.3|12
1584942900000|2020-03-23 05:55:00|291|289.5|291.5|290|291.5|290|290.8|289.5|14
1584943200000|2020-03-23 06:00:00|291.3|290.3|290.5|289.3|291.5|290.3|290.3|288.8|37
1584943500000|2020-03-23 06:05:00|290.8|289|291.3|289.8|291.3|290|290.5|289|0
1584943800000|2020-03-23 06:10:00|291.5|290|291|289.8|291.5|290|291|289.5|3
1584944100000|2020-03-23 06:15:00|291.3|290|291|289.8|291.3|290|290.8|289.3|13
1584944400000|2020-03-23 06:20:00|291.3|289.5|290.8|289.3|291.3|289.8|290.5|289.3|13
1584944700000|2020-03-23 06:25:00|290.5|289.5|290.5|289|290.8|289.5|290.3|289|36
1584945000000|2020-03-23 06:30:00|290.3|289.3|289.8|288.5|290.5|289.3|289.3|288|35
1584945300000|2020-03-23 06:35:00|290|288.3|289.8|288.3|290|288.5|289.5|288.3|0
1584945600000|2020-03-23 06:40:00|289.5|288.5|289.8|288.3|289.8|288.5|289.5|288.3|2
1584945900000|2020-03-23 06:45:00|289.5|288|290|288.8|290|288.8|289.3|288|11
1584946200000|2020-03-23 06:50:00|290.3|288.5|290|288.8|290.3|288.8|289.8|288.5|34
1584946500000|2020-03-23 06:55:00|290.3|288.5|290|288.8|290.5|289.3|289.8|288.5|29
1584946800000|2020-03-23 07:00:00|290.3|288.5|289.8|288.5|290.3|289|289.5|288.3|42
1584947100000|2020-03-23 07:05:00|289.5|288.3|290.3|288.8|290.8|289.3|289.5|288.3|118
1584947400000|2020-03-23 07:10:00|290|289|289.5|288|290.3|289|289.3|288|11
1584947700000|2020-03-23 07:15:00|289.8|288.3|290|288.8|290.5|289.3|289.5|288.3|44
1584948000000|2020-03-23 07:20:00|289.8|288.5|289.3|288|290|288.8|289.3|288|65
1584948300000|2020-03-23 07:25:00|289.5|287.8|288.5|287.3|289.5|287.8|288.3|286.8|126
1584948600000|2020-03-23 07:30:00|288.8|287|288.3|287|288.8|287.5|287.3|285.8|197
1584948900000|2020-03-23 07:35:00|288.5|287.3|286.8|285.5|289|287.8|286.8|285.5|374
1584949200000|2020-03-23 07:40:00|287|285.8|288.8|287.3|288.8|287.3|287|285.5|202
1584949500000|2020-03-23 07:45:00|288.5|287.5|289|287.8|290|288.5|288.5|287|205
1584949800000|2020-03-23 07:50:00|288.8|287.5|290|288.8|290.5|289|288.8|287.5|136
1584950100000|2020-03-23 07:55:00|289.8|288.5|290|288.8|290|288.8|289|287.8|90
1584950400000|2020-03-23 08:00:00|290.3|288.5|288|286.5|290.8|289.5|287.8|286.5|202
1584950700000|2020-03-23 08:05:00|287.8|286.8|289.5|288|289.8|288.3|287.3|286|419
1584951000000|2020-03-23 08:10:00|289.3|288.3|288.3|286.8|289.3|288.3|287.5|286|456
1584951300000|2020-03-23 08:15:00|288|286.5|288.5|287|289|287.8|286.3|285|705
1584951600000|2020-03-23 08:20:00|288.8|287.3|287.8|286.5|288.8|287.5|287|285.5|477
1584951900000|2020-03-23 08:25:00|288|286.8|287|285.5|288|286.8|286.5|285.3|477
1584952200000|2020-03-23 08:30:00|286.8|285.8|286.3|284.8|287.5|286|286|284.8|840
1584952500000|2020-03-23 08:35:00|286|285|286.5|285.3|287|285.8|286|284.8|514
1584952800000|2020-03-23 08:40:00|286.8|285|286.3|285|286.8|285.3|286|284.8|146
1584953100000|2020-03-23 08:45:00|286.5|285.3|287.3|286|288|286.5|286.5|285.3|497
1584953400000|2020-03-23 08:50:00|287.5|286.3|287.5|286|287.8|286.5|286.8|285.5|219
1584953700000|2020-03-23 08:55:00|287.8|286.3|288|286.8|288.3|287|287.5|286.3|71
1584954000000|2020-03-23 09:00:00|287.8|286.5|290.5|289|291|289.5|287.8|286.5|488
1584954300000|2020-03-23 09:05:00|290.8|289.3|290.3|289|291|289.8|289.3|288|230
1584954600000|2020-03-23 09:10:00|290|288.8|290.3|289|290.5|289.3|290|288.8|153
1584954900000|2020-03-23 09:15:00|290.5|289.3|290.5|289.3|290.5|289.3|289.8|288.5|102
1584955200000|2020-03-23 09:20:00|290.3|289|290.8|289.5|291.3|290|290.3|288.8|233
1584955500000|2020-03-23 09:25:00|290.5|289.3|288.8|287.3|290.8|289.3|288.3|287|455
1584955800000|2020-03-23 09:30:00|288.5|287.5|289.5|288.3|290|288.8|288.5|287|148
1584956100000|2020-03-23 09:35:00|289.3|288|289|287.5|289.5|288.3|288.8|287.5|260
1584956400000|2020-03-23 09:40:00|288.8|287.3|289|287.8|289.3|288|288.5|287.3|165
1584956700000|2020-03-23 09:45:00|288.8|287.5|289.5|288.3|290.3|288.8|288.8|287.5|241
1584957000000|2020-03-23 09:50:00|289.3|288|290.3|288.8|290.3|288.8|288.8|287.5|112
1584957300000|2020-03-23 09:55:00|290|288.5|288.3|286.8|290|288.5|288.3|286.8|255
1584957600000|2020-03-23 10:00:00|288|286.5|286.5|285|288.3|286.8|286.3|285|295
1584957900000|2020-03-23 10:05:00|286.8|285.3|287.5|286.3|288|286.5|286.5|285.3|187
1584958200000|2020-03-23 10:10:00|287.8|286.5|286.8|285.5|287.8|286.5|286.8|285.5|194
1584958500000|2020-03-23 10:15:00|286.5|285.3|286|284.8|286.8|285.5|285.3|284|775
1584958800000|2020-03-23 10:20:00|286.3|285|286.3|285|287|285.8|286|284.8|639
1584959100000|2020-03-23 10:25:00|286|284.8|287.5|286.3|287.8|286.3|285.8|284.5|535
1584959400000|2020-03-23 10:30:00|287.8|286.5|288.5|287.3|288.5|287.3|287.3|286|295
1584959700000|2020-03-23 10:35:00|288.8|287|288.3|286.8|289|287.5|288|286.8|234
1584960000000|2020-03-23 10:40:00|288|287|288.3|287|288.8|287.5|287.8|286.5|42
1584960300000|2020-03-23 10:45:00|288.5|287.3|288.8|287.5|289.3|288|288.3|287|100
1584960600000|2020-03-23 10:50:00|289|287.8|288|286.5|289|287.8|287.8|286.5|104
1584960900000|2020-03-23 10:55:00|287.8|286.8|287.8|286.5|288.8|287.3|287.5|286.3|211
1584961200000|2020-03-23 11:00:00|288|286.8|287.8|286.5|288.3|287|287.5|286.3|73
1584961500000|2020-03-23 11:05:00|287.5|286.3|287.3|286|287.8|286.3|286.3|285|266
1584961800000|2020-03-23 11:10:00|287|285.8|286.8|285.3|287.3|286|286.3|285|82
1584962100000|2020-03-23 11:15:00|286.5|285|287.5|286|287.5|286.3|286|284.8|114
1584962400000|2020-03-23 11:20:00|287.3|286.3|287.5|286.3|287.8|286.5|286.5|285.3|152
1584962700000|2020-03-23 11:25:00|287.8|286|287.3|286|287.8|286.3|286.8|285.5|119
1584963000000|2020-03-23 11:30:00|287|285.8|287.5|286.3|288|286.8|287|285.8|310
1584963300000|2020-03-23 11:35:00|287.8|286.5|286.8|285.3|287.8|286.5|286.5|285.3|351
1584963600000|2020-03-23 11:40:00|287|285.5|288|286.8|288.3|286.8|286.8|285.3|101
1584963900000|2020-03-23 11:45:00|288.3|286.5|287.5|286.3|288.3|286.5|287.5|286.3|39
1584964200000|2020-03-23 11:50:00|287.3|286|287.5|286.3|287.8|286.5|287|285.8|85
1584964500000|2020-03-23 11:55:00|287.8|286|288|286.8|288.3|286.8|287.3|286|163
1584964800000|2020-03-23 12:00:00|288.3|286.5|291|289.8|291|289.8|288.3|286.5|492
1584965100000|2020-03-23 12:05:00|290.8|289.5|291.5|290|292|290.5|289.8|288.5|705
1584965400000|2020-03-23 12:10:00|291.8|290.3|292.8|291.3|294.3|292.8|291.3|290|1330
1584965700000|2020-03-23 12:15:00|292.5|291|294.5|293.3|295|293.5|292.5|291|166
1584966000000|2020-03-23 12:20:00|294.8|293.8|294.3|292.8|295.8|294.3|294.3|292.8|216
1584966300000|2020-03-23 12:25:00|294.5|293|293|291.5|294.8|293.5|292.3|290.8|401
1584966600000|2020-03-23 12:30:00|292.8|291.8|291.3|290|293.3|292|291|289.5|181
1584966900000|2020-03-23 12:35:00|291.5|289.8|290.3|289|292|290.8|290|288.8|307
1584967200000|2020-03-23 12:40:00|290.5|289.3|292.3|291|292.3|291|290.3|288.8|212
1584967500000|2020-03-23 12:45:00|292.5|291.3|292.5|291.3|293|291.5|292|290.5|94
1584967800000|2020-03-23 12:50:00|292.3|291|294|292.5|294|292.5|292|290.8|203
1584968100000|2020-03-23 12:55:00|293.8|292.3|294.5|293|294.5|293|293.5|292.3|296
1584968400000|2020-03-23 13:00:00|294.3|292.8|295.3|293.8|295.8|294.5|294|292.8|1469
1584968700000|2020-03-23 13:05:00|295|293.5|295|293.8|295|293.8|293.5|292.3|307
1584969000000|2020-03-23 13:10:00|294.8|293.5|295|293.8|295.5|294.3|294|292.8|142
1584969300000|2020-03-23 13:15:00|294.8|293.5|293.8|292.5|294.8|293.5|293.5|292|205
1584969600000|2020-03-23 13:20:00|293.5|292.3|293.5|292|294.3|293|292.5|291.3|212
1584969900000|2020-03-23 13:25:00|293.3|291.8|294.5|293|294.5|293|293|291.8|360
1584970200000|2020-03-23 13:30:00|294.3|292.8|292.3|291|294.3|293|292.3|291|267
1584970500000|2020-03-23 13:35:00|292.5|291.3|291|289.8|292.5|291.3|290.5|289.3|362
1584970800000|2020-03-23 13:40:00|290.8|289.5|291|289.8|292|290.8|290.8|289.5|368
1584971100000|2020-03-23 13:45:00|290.8|289.5|291.5|290.3|292.3|290.8|290.5|289.3|152
1584971400000|2020-03-23 13:50:00|291.3|290|292|290.8|292.5|291.3|290.8|289.5|262
1584971700000|2020-03-23 13:55:00|292.3|291|292.8|291.5|293|291.8|292|290.8|305
1584972000000|2020-03-23 14:00:00|293|291.8|292|290.5|294|292.8|291.3|290|359
1584972300000|2020-03-23 14:05:00|292.3|290.8|292.8|291.5|293|291.8|292|290.8|184
1584972600000|2020-03-23 14:10:00|293|291.8|293|291.8|293.8|292.5|292.5|291.3|1021
1584972900000|2020-03-23 14:15:00|293.3|292|291.3|290|293.8|292.5|290.8|289.5|289
1584973200000|2020-03-23 14:20:00|291.5|290.3|291.5|290.3|291.8|290.5|290.3|289|180
1584973500000|2020-03-23 14:25:00|291.8|290|291.5|290.3|292|290.5|290.3|289|113
1584973800000|2020-03-23 14:30:00|291.3|290|291|289.8|291.8|290.3|290.5|289|171
1584974100000|2020-03-23 14:35:00|291.3|289.5|290.8|289.3|291.3|290|290|288.8|213
1584974400000|2020-03-23 14:40:00|290.5|289.5|291.8|290.5|292.5|291.3|290.5|289.3|376
1584974700000|2020-03-23 14:45:00|291.5|290.3|290.5|289.3|291.5|290.3|290|288.8|161
1584975000000|2020-03-23 14:50:00|290.8|289.5|290.5|289|291.8|290.3|290.3|289|99
1584975300000|2020-03-23 14:55:00|290.8|289.3|291.5|290.3|292|290.8|290.3|289|826
1584975600000|2020-03-23 15:00:00|291.3|290|292.8|291.5|293|291.8|290.8|289.5|527
1584975900000|2020-03-23 15:05:00|293|291.8|293|291.5|293.3|292|292|290.5|264
1584976200000|2020-03-23 15:10:00|293.3|291.8|293.8|292.5|294.5|293|293|291.5|465
1584976500000|2020-03-23 15:15:00|294|292.3|293|291.8|294|292.8|292.3|291|184
1584976800000|2020-03-23 15:20:00|292.8|291.5|292.3|291|293|291.5|292|290.8|220
1584977100000|2020-03-23 15:25:00|292.5|291.3|292.3|290.8|293|291.8|291.5|290.3|142
1584977400000|2020-03-23 15:30:00|292|290.5|291|289.8|292.8|291.5|291|289.8|201
1584977700000|2020-03-23 15:35:00|290.8|289.5|291.3|289.8|291.8|290.5|290.5|289|1076
1584978000000|2020-03-23 15:40:00|291|290|290.5|289.3|291.3|290|289.8|288.5|298
1584978300000|2020-03-23 15:45:00|290.8|289.5|291.8|290.5|291.8|290.5|290.3|289|184
1584978600000|2020-03-23 15:50:00|291.5|290.3|290.8|289.5|292.8|291.5|290.5|289.3|283
1584978900000|2020-03-23 15:55:00|290.5|289.3|290|288.5|290.8|289.5|289.5|288.3|380
1584979200000|2020-03-23 16:00:00|289.8|288.8|290.3|289|291|289.5|289.8|288.5|258
1584979500000|2020-03-23 16:05:00|290.5|289.3|289.8|288.5|291|289.8|289.5|288.3|816
1584979800000|2020-03-23 16:10:00|289.5|288.3|288.3|287|289.8|288.5|287.8|286.5|1150
1584980100000|2020-03-23 16:15:00|288.5|287.3|288.8|287.5|290.8|289.5|288.3|287|1348
1584980400000|2020-03-23 16:20:00|289|287.8|287.5|286.3|290|288.8|287.5|286.3|1556
1584980700000|2020-03-23 16:25:00|287.8|286.5|286.5|285.3|288|286.5|286.5|285|1634
1584981000000|2020-03-23 16:30:00|286.3|285|288.3|287|288.5|287|286.3|285|963
1584981300000|2020-03-23 16:35:00|288.5|287.3|291.3|289.8|292|290.8|288.3|287|1400
1584981600000|2020-03-23 16:40:00|291.5|290|291.5|290|291.8|290.5|291|289.5|281
1584981900000|2020-03-23 16:45:00|291.3|290.3|293.3|292|293.5|292.3|291|289.8|383
1584982200000|2020-03-23 16:50:00|293|291.8|292|290.8|293.3|291.8|292|290.8|370
1584982500000|2020-03-23 16:55:00|292.3|291|293.3|291.8|294.5|293|292.3|290.8|248
1584982800000|2020-03-23 17:00:00|293|291.5|292.5|291|293.3|292|292.5|291|206
1584983100000|2020-03-23 17:05:00|292.3|291.3|292.8|291.5|293|291.8|291.8|290.3|348
1584983400000|2020-03-23 17:10:00|293|291.8|295|293.8|295.5|294.3|292.5|291.3|285
1584983700000|2020-03-23 17:15:00|295.3|293.5|294.3|292.8|295.3|293.8|293.8|292.5|140
1584984000000|2020-03-23 17:20:00|294|293|294.5|293.3|295|293.5|293.8|292.5|100
1584984300000|2020-03-23 17:25:00|294.3|293|294.3|292.8|295|293.8|294|292.8|249
1584984600000|2020-03-23 17:30:00|294.5|293|295.8|294.5|295.8|294.5|294.3|292.8|261
1584984900000|2020-03-23 17:35:00|295.5|294.3|294|292.8|295.5|294.3|293.3|292|404
1584985200000|2020-03-23 17:40:00|293.8|292.5|292.5|291.3|294|292.8|292|290.8|479
1584985500000|2020-03-23 17:45:00|292.8|291.5|295.3|294|295.5|294|292.8|291.3|236
1584985800000|2020-03-23 17:50:00|295|293.8|296|294.8|296|294.8|294.8|293.5|223
1584986100000|2020-03-23 17:55:00|295.8|294.5|295.5|294|296|294.8|295.3|294|257
1584986400000|2020-03-23 18:00:00|295.3|293.8|293.8|292.5|295.3|294|292.5|291.3|253
1584986700000|2020-03-23 18:05:00|293.5|292.3|292.5|291.3|294.3|293|292|290.8|177
1584987000000|2020-03-23 18:10:00|292.8|291|292.5|291|293.3|292|290.8|289.5|525
1584987300000|2020-03-23 18:15:00|292.3|291.3|290.5|289.3|293.8|292.5|290.5|289.3|195
1584987600000|2020-03-23 18:20:00|290.8|289.5|291.5|290.3|292.8|291.5|290.5|289.5|228
1584987900000|2020-03-23 18:25:00|291.8|290.5|294.8|293.5|295.8|294.5|290.8|289.3|787
1584988200000|2020-03-23 18:30:00|295|293.8|295|293.8|295.5|294|294.3|292.8|413
1584988500000|2020-03-23 18:35:00|294.8|293.5|295.3|293.8|295.8|294.3|294.5|293|81
1584988800000|2020-03-23 18:40:00|295|294|296|294.8|296.3|295|295|293.8|84
1584989100000|2020-03-23 18:45:00|296.3|295|295.5|294.3|296.3|295|295.3|294|216
1584989400000|2020-03-23 18:50:00|295.8|294|295.3|293.8|295.8|294.3|294.8|293.5|54
1584989700000|2020-03-23 18:55:00|295|294|294.8|293.3|296.3|295|294.5|293.3|254
1584990000000|2020-03-23 19:00:00|294.5|293.5|294.8|293.5|295|293.8|294.3|292.8|286
1584990300000|2020-03-23 19:05:00|294.5|293.3|293.8|292.5|295|293.8|293.8|292.5|24
1584990600000|2020-03-23 19:10:00|294|292.8|294.3|293|294.3|293|293.5|292.3|136
1584990900000|2020-03-23 19:15:00|294.5|292.8|294|292.5|294.5|293.3|293.5|292.3|13
1584991200000|2020-03-23 19:20:00|293.8|292.8|293.8|292.5|294.3|293|293.8|292.3|11
1584991500000|2020-03-23 19:25:00|294|292.8|294|292.8|294.8|293.5|293.8|292.5|45
1584991800000|2020-03-23 19:30:00|294.3|293|294|292.8|294.5|293.3|294|292.8|27
1584992100000|2020-03-23 19:35:00|293.8|292.5|294.3|292.8|294.8|293.3|293.8|292.5|15
1584992400000|2020-03-23 19:40:00|294|293|294.3|292.8|294.5|293.3|293.8|292.5|17
1584992700000|2020-03-23 19:45:00|294|293|293.8|292.5|294.3|293|293.8|292.5|3
1584993000000|2020-03-23 19:50:00|294|292.3|294.8|293.5|295|293.8|294|292.3|20
1584993300000|2020-03-23 19:55:00|295|293.3|295.5|294.3|295.8|294.3|294.5|293.3|14
1584993600000|2020-03-23 20:00:00|295.8|294|295.8|294.5|296.3|294.8|295.5|294|49
1584993900000|2020-03-23 20:05:00|295.5|294.3|295.3|294|295.8|294.5|295.3|294|67
1584994200000|2020-03-23 20:10:00|295.5|294.3|295.5|294.3|295.5|294.3|295.3|294|9
1584994500000|2020-03-23 20:15:00|295.8|294.5|296.5|295|296.5|295.3|295.8|294.5|5
1584994800000|2020-03-23 20:20:00|296.8|295.3|298.3|297|298.3|297|296.8|295|359
1584995100000|2020-03-23 20:25:00|298.5|297.3|299|297.8|299|297.8|298.3|297|45
1584995400000|2020-03-23 20:30:00|299.3|298|298.5|297.3|299.5|298.3|298|296.8|19
1584995700000|2020-03-23 20:35:00|298.8|297.5|299|297.5|299.8|298.5|298.5|297|14
1584996000000|2020-03-23 20:40:00|298.8|297.8|298.5|297.3|299.3|298|298.5|297.3|4
1584996300000|2020-03-23 20:45:00|298.3|297|299.3|298|299.3|298|298.3|297|50
1584996600000|2020-03-23 20:50:00|299|297.8|299|297.8|299.5|298|298.8|297.3|10
1584996900000|2020-03-23 20:55:00|299.3|297.5|299.3|297.8|299.8|298.3|299.3|297.5|7
1584997200000|2020-03-23 21:00:00|299.5|297.5|299.8|297.5|299.8|297.5|299.5|297.5|2
1584997500000|2020-03-23 21:05:00|299.3||299.3||299.3||299.3||0
1584997800000|2020-03-23 21:10:00|299.5|297.8|299.8|297.8|299.8|297.8|299.5|297.8|1
1584998100000|2020-03-23 21:15:00||298.5||298.5||298.5||298.5|0
1584998400000|2020-03-23 21:20:00||298||298||298||298|1
1584998700000|2020-03-23 21:25:00|299.5|297.8|299.5|297.3|299.5|297.8|299.3|297.3|0
1584999300000|2020-03-23 21:35:00|299.3||299||299.3||299||0
1584999900000|2020-03-23 21:45:00|299.8|298|301|298.5|301|299|299.8|297.5|39
1585000200000|2020-03-23 21:50:00|300.8|298.8|300.8|298.8|300.8|298.8|300.8|298.8|0
1585000500000|2020-03-23 21:55:00|301|298.3|300.8|298.3|301|298.5|300.8|298.3|4
1585015200000|2020-03-24 02:00:00|309.3|307.8|309|307.3|309.8|308.3|309|307.3|0
1585015500000|2020-03-24 02:05:00|309.3|307.5|308.3|306.5|309.5|307.8|308.3|306.5|0
1585015800000|2020-03-24 02:10:00|308.5|306.8|309.3|307.5|309.3|307.5|308.5|306.8|0
1585016100000|2020-03-24 02:15:00|309|307.8|308.8|307|309.5|308|308.5|307|0
1585016400000|2020-03-24 02:20:00|308.5|306.8|308.5|306.8|308.8|307.3|308|306.5|1
1585016700000|2020-03-24 02:25:00|308.3|307|308.3|306.8|308.5|307|307.5|306|1
1585017000000|2020-03-24 02:30:00|308|306.5|307.8|306.5|308.5|307|307.8|306.3|3
1585017300000|2020-03-24 02:35:00|307.5|306|307.3|306|308|306.5|307.3|305.8|20
1585017600000|2020-03-24 02:40:00|307.5|305.8|307.3|305.8|307.5|306|306.8|305.3|10
1585017900000|2020-03-24 02:45:00|307.5|306|307.3|305.8|307.8|306.3|306.5|305.3|11
1585018200000|2020-03-24 02:50:00|307|306|307|305.5|307.3|306|306.5|305|1
1585018500000|2020-03-24 02:55:00|307.3|305.8|307|305.5|307.3|305.8|306.8|305.3|3
1585018800000|2020-03-24 03:00:00|306.8|305.3|306|304.5|306.8|305.5|306|304.5|1
1585019100000|2020-03-24 03:05:00|306.3|304.8|307|305.5|307.5|306|306.3|304.8|10
1585019400000|2020-03-24 03:10:00|306.8|305.3|306|304.5|306.8|305.5|305.8|304.5|11
1585019700000|2020-03-24 03:15:00|305.8|304.3|305.8|304.3|306.3|304.8|305.5|304.3|19
1585020000000|2020-03-24 03:20:00|306|304.5|305.8|304.5|306.3|305|305.8|304.3|0
1585020300000|2020-03-24 03:25:00|306|304.3|305.8|304.3|306|304.5|305.5|304.3|45
1585020600000|2020-03-24 03:30:00|306|304.5|305.3|304|306|304.5|305.3|304|1
1585020900000|2020-03-24 03:35:00|305.5|303.5|304.8|303.3|305.5|303.8|304|302.8|33
1585021200000|2020-03-24 03:40:00|304.5|303|304.3|302.8|304.8|303.5|303.5|302.3|14
1585021500000|2020-03-24 03:45:00|304|302.5|304.3|302.8|304.3|303|303.5|302|14
1585021800000|2020-03-24 03:50:00|304|303|304.3|302.5|304.3|303|304|302.5|3
1585022100000|2020-03-24 03:55:00|304.5|302.8|304.3|303|304.5|303|304|302.5|10
1585022400000|2020-03-24 04:00:00|304|302.8|304|302.8|304.3|303|303.8|302.3|5
1585022700000|2020-03-24 04:05:00|304.5|303|304|302.5|304.5|303.3|304|302.5|20
1585023000000|2020-03-24 04:10:00|303.8|302.3|303.5|302|304|302.3|303.3|302|0
1585023300000|2020-03-24 04:15:00|303.3|302.3|304|302.5|304.3|302.8|303.3|302|0
1585023600000|2020-03-24 04:20:00|304.3|302.8|305|303.5|305.3|303.8|304.3|302.8|3
1585023900000|2020-03-24 04:25:00|305.3|303.8|305|303.5|305.5|304|304.8|303.3|0
1585024200000|2020-03-24 04:30:00|304.8|303.3|304.3|302.8|305.5|304|304.3|302.8|20
1585024500000|2020-03-24 04:35:00|304.5|303|304.8|303.3|304.8|303.3|304.5|303|3
1585024800000|2020-03-24 04:40:00|305|303.5|305|303.5|305.3|304|304.8|303.3|0
1585025100000|2020-03-24 04:45:00|304.8|303.3|305|303.5|305|303.8|304.3|303|3
1585025400000|2020-03-24 04:50:00|305.3|303.8|305.5|304|305.5|304|304.8|303.3|0
1585025700000|2020-03-24 04:55:00|305.3|304.3|305.5|304|305.8|304.3|305.3|303.8|10
1585026000000|2020-03-24 05:00:00|305.3|303.8|305.3|303.8|305.5|304|305|303.5|9
1585026300000|2020-03-24 05:05:00|305|303.5|305.5|304|305.8|304.3|305|303.5|0
1585026600000|2020-03-24 05:10:00|305.8|304.3|305.5|304|305.8|304.3|305.5|304|1
1585026900000|2020-03-24 05:15:00|305.8|304.3|305.8|304.3|306|304.5|305.8|304.3|0
1585027200000|2020-03-24 05:20:00|305.5|304.5|305.5|304|305.5|304.5|305.5|304|0
1585027500000|2020-03-24 05:25:00|305.3|303.8|305.8|304.3|305.8|304.3|305.3|303.8|2
1585027800000|2020-03-24 05:30:00|306|304.5|304.5|303|306|304.5|304.5|303|0
1585028100000|2020-03-24 05:35:00|304.3|302.8|303|301.5|304.8|303.3|303|301.3|30
1585028400000|2020-03-24 05:40:00|303.3|301.3|304|302.3|304.3|302.5|303.3|301.3|2
1585028700000|2020-03-24 05:45:00|304.3|302.5|304.5|303|304.8|303|304|302.5|1
1585029000000|2020-03-24 05:50:00|304.3|303.3|305.5|304|305.5|304|304.3|303.3|0
1585029300000|2020-03-24 05:55:00|305.3|303.8|306|304.5|306|304.8|305|303.5|16
1585029600000|2020-03-24 06:00:00|305.8|304.3|306|304.5|306|304.8|305.8|304.3|2
1585029900000|2020-03-24 06:05:00|305.8|304.8|306.5|305|306.5|305|305.8|304.5|15
1585030200000|2020-03-24 06:10:00|306.3|305.3|306.8|305.5|306.8|305.5|306.3|304.8|111
1585030500000|2020-03-24 06:15:00|307|305.8|307.3|306|307.8|306.3|306.8|305.5|31
1585030800000|2020-03-24 06:20:00|307.5|306.3|307|305.5|307.8|306.3|306.8|305.5|3
1585031100000|2020-03-24 06:25:00|306.8|305.8|307.3|305.8|307.3|306|306.8|305.3|12
1585031400000|2020-03-24 06:30:00|307|305.5|306.5|305|307.3|306|306.3|304.8|0
1585031700000|2020-03-24 06:35:00|306.3|304.8|307|305.5|307|305.8|305.5|304.3|23
1585032000000|2020-03-24 06:40:00|306.8|305.3|307.3|305.8|307.5|306.3|306.3|305|36
1585032300000|2020-03-24 06:45:00|307.5|306|307.3|306|307.8|306.3|307.3|305.8|146
1585032600000|2020-03-24 06:50:00|307|305.8|308|306.5|308.3|306.8|307|305.8|43
1585032900000|2020-03-24 06:55:00|308.3|306.8|306.8|305.5|308.3|306.8|306.3|305|22
1585033200000|2020-03-24 07:00:00|307|305.3|306.3|304.8|307|305.5|305.3|304|29
1585033500000|2020-03-24 07:05:00|306|305|306.5|305|307|305.8|306|304.8|15
1585033800000|2020-03-24 07:10:00|306.3|304.8|305.8|304.3|306.5|305.3|305.5|304|49
1585034100000|2020-03-24 07:15:00|306|304.5|305.8|304.5|306|304.8|305|303.8|46
1585034400000|2020-03-24 07:20:00|306|304.3|305.5|304.3|306.3|305|305.5|304.3|29
1585034700000|2020-03-24 07:25:00|305.3|304|305.3|304|306|304.8|305|303.8|93
1585035000000|2020-03-24 07:30:00|305.5|303.8|305|303.8|305.5|304.3|304.8|303.5|174
1585035300000|2020-03-24 07:35:00|304.8|303.5|305.8|304.3|305.8|304.5|304.8|303.5|38
1585035600000|2020-03-24 07:40:00|305.5|304.5|305|303.8|306|304.8|304.8|303.5|16
1585035900000|2020-03-24 07:45:00|305.3|303.5|303.8|302.5|305.3|303.8|303.8|302.5|103
1585036200000|2020-03-24 07:50:00|304|302.3|304.5|303.3|304.5|303.3|303.8|302.3|36
1585036500000|2020-03-24 07:55:00|304.8|303|304.8|303.3|304.8|303.5|304.3|303|38
1585036800000|2020-03-24 08:00:00|304.5|303.5|305.3|303.8|306.3|304.8|304.3|302.8|96
1585037100000|2020-03-24 08:05:00|305|303.5|305.3|304|306.3|304.8|304.8|303.5|251
1585037400000|2020-03-24 08:10:00|305|303.8|303.3|301.8|305.5|304.3|303|301.8|247
1585037700000|2020-03-24 08:15:00|303.5|302|300.8|299.5|304.3|303|300.8|299.5|574
1585038000000|2020-03-24 08:20:00|301|299.3|301.3|300|301.5|300.3|300.3|299|466
1585038300000|2020-03-24 08:25:00|301.5|299.8|301.8|300.5|303.8|302.5|300|298.8|1159
1585038600000|2020-03-24 08:30:00|301.5|300.3|302|300.5|302.5|301.3|301.5|300.3|530
1585038900000|2020-03-24 08:35:00|301.8|300.3|303.8|302.5|304|302.8|301.8|300.3|376
1585039200000|2020-03-24 08:40:00|303.5|302.3|303.8|302.3|303.8|302.5|303.3|301.8|118
1585039500000|2020-03-24 08:45:00|303.5|302.5|304.8|303.5|305.5|304|303.5|302.3|82
1585039800000|2020-03-24 08:50:00|305|303.3|304.8|303.3|305.8|304.5|304.5|303.3|85
1585040100000|2020-03-24 08:55:00|305|303.5|306.3|305|306.3|305|305|303.5|173
1585040400000|2020-03-24 09:00:00|306.5|305.3|306.5|305.3|307|305.8|306|304.8|229
1585040700000|2020-03-24 09:05:00|306.8|305.5|307.3|306|307.5|306.3|306.5|305.5|120
1585041000000|2020-03-24 09:10:00|307.5|306.3|307.5|306|307.5|306.3|306.8|305.5|238
1585041300000|2020-03-24 09:15:00|307.3|306.3|307.8|306.5|308|306.8|307|305.8|328
1585041600000|2020-03-24 09:20:00|308|306.8|308.5|307|308.5|307.3|308|306.5|194
1585041900000|2020-03-24 09:25:00|308.8|307.3|309|307.8|309.3|308|308.5|307.3|92
1585042200000|2020-03-24 09:30:00|309.3|308|309|307.8|309.5|308.3|308.8|307.5|416
1585042500000|2020-03-24 09:35:00|308.8|307.5|309|307.8|309.3|308|308.8|307.5|161
1585042800000|2020-03-24 09:40:00|308.8|307.5|309.3|308|309.3|308|308.3|306.8|226
1585043100000|2020-03-24 09:45:00|309|307.8|308.8|307.3|309|307.8|308.5|307.3|57
1585043400000|2020-03-24 09:50:00|308.5|307.5|308.3|307|309|307.5|308.3|307|97
1585043700000|2020-03-24 09:55:00|308|306.8|307.5|306.3|308|307|307.5|306.3|240
1585044000000|2020-03-24 10:00:00|307.8|306.5|308|306.8|308|306.8|307.3|306|142
1585044300000|2020-03-24 10:05:00|307.8|306.5|308.3|307|308.5|307|307.5|306.3|299
1585044600000|2020-03-24 10:10:00|308.5|306.8|308.8|307.5|309|307.8|308.3|306.8|187
1585044900000|2020-03-24 10:15:00|309|307.8|309.8|308.3|310|308.8|308.8|307.3|229
1585045200000|2020-03-24 10:20:00|309.5|308.5|309.8|308.3|310.3|308.8|309.3|308|108
1585045500000|2020-03-24 10:25:00|309.5|308.5|307|305.8|309.5|308.5|307|305.8|332
1585045800000|2020-03-24 10:30:00|307.3|306|306.5|305.3|307.8|306.5|306.5|305.3|124
1585046100000|2020-03-24 10:35:00|306.3|305|306.5|305|306.8|305.3|305.3|304|249
1585046400000|2020-03-24 10:40:00|306.3|304.8|307.3|306|307.8|306.3|306.3|304.8|115
1585046700000|2020-03-24 10:45:00|307|305.8|306.5|305.3|307.3|305.8|306.5|305|24
1585047000000|2020-03-24 10:50:00|306.8|305.5|306|304.5|307|305.8|305.8|304.5|76
1585047300000|2020-03-24 10:55:00|305.8|304.3|305.5|304|306.3|304.8|305|303.8|116
1585047600000|2020-03-24 11:00:00|305.3|304.3|305.5|304|306|304.5|305.3|304|155
1585047900000|2020-03-24 11:05:00|305.3|304.3|305.3|304|305.5|304.3|305|303.5|51
1585048200000|2020-03-24 11:10:00|305.5|304.3|305.5|304.3|305.8|304.5|305.3|303.8|96
1585048500000|2020-03-24 11:15:00|305.8|304.5|304.3|302.8|306.3|305|304|302.5|271
1585048800000|2020-03-24 11:20:00|304|302.5|304.5|303|304.8|303.3|303.8|302.5|104
1585049100000|2020-03-24 11:25:00|304.3|303.3|304.5|303.3|305|303.8|304.3|303|133
1585049400000|2020-03-24 11:30:00|304.8|303.5|304|302.8|304.8|303.5|303.5|302.3|178
1585049700000|2020-03-24 11:35:00|303.8|302.5|303.5|302.3|304|302.8|303.3|302|172
1585050000000|2020-03-24 11:40:00|303.8|302.5|303.3|301.8|304.3|303|303|301.8|127
1585050300000|2020-03-24 11:45:00|303|302|302.5|301.3|303.3|302|302.5|301|122
1585050600000|2020-03-24 11:50:00|302.8|301.5|300.8|299.5|302.8|301.5|300.8|299.5|647
1585050900000|2020-03-24 11:55:00|300.5|299.3|301.5|300.3|301.5|300.3|300.3|299|271
1585051200000|2020-03-24 12:00:00|301.8|300.5|302.3|301|302.8|301.5|301.8|300.3|136
1585051500000|2020-03-24 12:05:00|302.5|300.8|300.8|299.3|302.5|301.3|300.8|299.3|147
1585051800000|2020-03-24 12:10:00|301|299.5|302|300.8|302|300.8|301|299.3|32
1585052100000|2020-03-24 12:15:00|301.8|300.5|302.3|301|303|301.8|301.8|300.5|33
1585052400000|2020-03-24 12:20:00|302.5|300.8|302.8|301.5|303.3|302|302|300.8|7
1585052700000|2020-03-24 12:25:00|303|301.8|303|301.8|303.5|302.3|302.8|301.5|129
1585053000000|2020-03-24 12:30:00|303.3|302|302.5|301|303.8|302.5|302|300.8|128
1585053300000|2020-03-24 12:35:00|302.3|301.3|303|301.8|303.5|302.3|302.3|301|113
1585053600000|2020-03-24 12:40:00|302.8|301.5|303.3|302|303.5|302.3|302.5|301.3|139
1585053900000|2020-03-24 12:45:00|303.5|302.3|304.5|303.3|304.8|303.5|303.5|302|190
1585054200000|2020-03-24 12:50:00|304.8|303.5|305|303.8|305.8|304.5|304.5|303.3|184
1585054500000|2020-03-24 12:55:00|305.3|304|304|302.5|305.5|304|303.5|302.3|732
1585054800000|2020-03-24 13:00:00|304.3|302.8|302.5|301.3|304.3|302.8|302.3|301|623
1585055100000|2020-03-24 13:05:00|302.8|301.5|303.5|302.3|303.5|302.3|302.8|301.5|403
1585055400000|2020-03-24 13:10:00|303.8|302.5|304.5|303|304.8|303.5|303.5|302.3|71
1585055700000|2020-03-24 13:15:00|304.3|303.3|304.3|303|305|303.5|304|302.5|328
1585056000000|2020-03-24 13:20:00|304.5|303.3|306.3|305|306.5|305.3|304.3|303|154
1585056300000|2020-03-24 13:25:00|306.5|305.3|307|305.5|307|305.8|306.3|304.8|164
1585056600000|2020-03-24 13:30:00|307.3|305.8|306|304.8|307.5|306.3|305.5|304.3|210
1585056900000|2020-03-24 13:35:00|306.3|304.5|304.8|303.5|307.3|306|304.5|303.3|339
1585057200000|2020-03-24 13:40:00|305|303.8|302|300.8|305.3|304|301.8|300.5|199
1585057500000|2020-03-24 13:45:00|302.3|301|303|301.8|304|302.5|302|300.8|159
1585057800000|2020-03-24 13:50:00|303.3|302|303.8|302.5|304.3|303|303|301.5|70
1585058100000|2020-03-24 13:55:00|304|302.3|303.3|302|304|302.8|303|301.8|54
1585058400000|2020-03-24 14:00:00|303.5|302.3|303.3|302|303.8|302.3|302.5|301.3|158
1585058700000|2020-03-24 14:05:00|303.5|302.3|303.5|302.3|304|302.5|303|301.5|1145
1585059000000|2020-03-24 14:10:00|303.8|302|304.8|303.3|304.8|303.5|303|301.8|678
1585059300000|2020-03-24 14:15:00|304.5|303|305.3|304|305.3|304|304.3|303|208
1585059600000|2020-03-24 14:20:00|305.5|304.3|306.5|305|306.5|305.3|304.8|303.5|144
1585059900000|2020-03-24 14:25:00|306.3|305.3|307|305.8|307.5|306|306.3|304.8|242
1585060200000|2020-03-24 14:30:00|306.8|305.5|306.5|305.3|307.3|306|306.5|305|212
1585060500000|2020-03-24 14:35:00|306.8|305|307|305.8|307.3|306|305.5|304.3|345
1585060800000|2020-03-24 14:40:00|306.8|305.5|307.3|305.8|307.8|306.5|306.5|305.3|108
1585061100000|2020-03-24 14:45:00|307.5|306|306.8|305.5|307.8|306.5|306.5|305|364
1585061400000|2020-03-24 14:50:00|306.5|305.3|305.5|304.3|306.5|305.3|305.5|304.3|339
1585061700000|2020-03-24 14:55:00|305.8|304.5|306.5|305.3|306.8|305.5|305.5|304.3|208
1585062000000|2020-03-24 15:00:00|306.8|305.5|307.8|306.5|308|306.8|306.5|305.3|260
1585062300000|2020-03-24 15:05:00|307.5|306.3|307.5|306.3|307.8|306.5|307|305.5|195
1585062600000|2020-03-24 15:10:00|307.8|306|308.5|307.3|309|307.8|307.5|306|372
1585062900000|2020-03-24 15:15:00|308.3|307|308.8|307.5|308.8|307.5|307.8|306.5|300
1585063200000|2020-03-24 15:20:00|308.5|307.3|309|307.8|309.5|308|308|306.8|148
1585063500000|2020-03-24 15:25:00|309.3|308|308.5|307.3|309.3|308|308.3|307|90
1585063800000|2020-03-24 15:30:00|308.8|307.5|305.8|304.3|308.8|307.5|305.3|304|376
1585064100000|2020-03-24 15:35:00|305.5|304.5|307.5|306|307.5|306|305.5|304.3|157
1585064400000|2020-03-24 15:40:00|307.3|305.8|306.5|305.3|307.5|306.3|306.5|305.3|243
1585064700000|2020-03-24 15:45:00|306|304.8|306.3|304.8|306.8|305.5|305.3|304|198
1585065000000|2020-03-24 15:50:00|306|305|306|304.8|306.8|305.5|305.8|304.5|89
1585065300000|2020-03-24 15:55:00|306.3|305|306.8|305.5|307.3|306|306|305|472
1585065600000|2020-03-24 16:00:00|307|305.3|306.5|305.3|307.3|305.8|305.5|304.3|319
1585065900000|2020-03-24 16:05:00|306.8|305.5|306.5|305|307.3|306|306|304.8|360
1585066200000|2020-03-24 16:10:00|306.3|305.3|304.5|303.3|306.5|305.3|304.3|303|1196
1585066500000|2020-03-24 16:15:00|304.3|303|304.3|303|305|303.8|304|302.8|588
1585066800000|2020-03-24 16:20:00|304.5|303.3|305|303.5|305|303.8|304|302.8|486
1585067100000|2020-03-24 16:25:00|304.8|303.3|304.3|303|305|303.8|303.3|302|2585
1585067400000|2020-03-24 16:30:00|304|302.8|304|302.8|304.5|303.3|303.5|302.3|280
1585067700000|2020-03-24 16:35:00|304.3|303|304.5|303.3|304.8|303.5|304|302.8|198
1585068000000|2020-03-24 16:40:00|304.3|303|304.8|303.3|304.8|303.5|303.8|302.5|24
1585068300000|2020-03-24 16:45:00|304.5|303.5|305.3|303.8|305.3|303.8|304|302.5|225
1585068600000|2020-03-24 16:50:00|305|304|305.3|304|305.8|304.5|305|303.5|627
1585068900000|2020-03-24 16:55:00|305.5|304.3|305.5|304.3|306|304.8|305.3|304|75
1585069200000|2020-03-24 17:00:00|305.8|304.5|304.5|303.3|306|304.8|304.5|303|121
1585069500000|2020-03-24 17:05:00|304.3|303|303.3|301.8|304.5|303|302.5|301.3|253
1585069800000|2020-03-24 17:10:00|303|301.5|303.3|302|303.5|302.3|302.8|301.3|95
1585070100000|2020-03-24 17:15:00|303|301.8|304|302.5|304|302.5|303|301.8|80
1585070400000|2020-03-24 17:20:00|303.8|302.3|303.5|302|304|302.5|303.3|302|92
1585070700000|2020-03-24 17:25:00|303.8|302.3|304.3|302.8|304.5|303.3|303.5|302|38
1585071000000|2020-03-24 17:30:00|304.5|303|303.3|301.8|304.5|303.3|303|301.8|295
1585071300000|2020-03-24 17:35:00|303|301.5|303.3|301.8|303.5|302.3|302.8|301.5|93
1585071600000|2020-03-24 17:40:00|303.5|302|303.8|302.3|304|302.5|303|301.8|64
1585071900000|2020-03-24 17:45:00|303.5|302|302.3|300.8|303.5|302.3|302|300.8|117
1585072200000|2020-03-24 17:50:00|302|300.5|302|300.8|302.3|301|301.5|300.3|111
1585072500000|2020-03-24 17:55:00|301.8|300.5|301|299.8|302|300.5|300.8|299.5|103
1585072800000|2020-03-24 18:00:00|301.3|300|301.3|299.8|301.5|300.3|301|299.5|87
1585073100000|2020-03-24 18:05:00|301|300|301.3|300|302.3|301|301|299.8|213
1585073400000|2020-03-24 18:10:00|301.5|300.3|302|300.8|302.3|300.8|301.3|300|90
1585073700000|2020-03-24 18:15:00|301.8|300.5|303.5|302.3|303.5|302.3|301.8|300.5|80
1585074000000|2020-03-24 18:20:00|303.8|302.5|305.5|304|305.5|304.3|303.5|302|254
1585074300000|2020-03-24 18:25:00|305.8|304.3|306|304.5|306.3|305|303.8|302.5|158
1585074600000|2020-03-24 18:30:00|305.8|304.3|306.5|305.3|306.8|305.5|305.5|304|499
1585074900000|2020-03-24 18:35:00|306.8|305.5|305.3|303.8|306.8|305.5|305|303.8|70
1585075200000|2020-03-24 18:40:00|305|303.5|304.8|303.3|305.5|304|304.5|303.3|48
1585075500000|2020-03-24 18:45:00|304.5|303.5|304|302.8|304.8|303.5|303.8|302.3|28
1585075800000|2020-03-24 18:50:00|304.3|303|305.3|304|305.3|304|304.3|302.8|208
1585076100000|2020-03-24 18:55:00|305|303.8|306.5|305.3|306.5|305.3|305|303.8|158
1585076400000|2020-03-24 19:00:00|306.3|305|306.3|304.8|306.5|305.3|306|304.5|73
1585076700000|2020-03-24 19:05:00|306|305|306.3|305|306.5|305.3|306|304.8|82
1585077000000|2020-03-24 19:10:00|306|304.8|305.8|304.5|306.5|305.3|305.8|304.3|14
1585077300000|2020-03-24 19:15:00|305.5|304.3|305.5|304.3|305.8|304.5|305.5|304|30
1585077600000|2020-03-24 19:20:00|305.3|304|306.5|305|306.5|305.3|305.3|304|37
1585077900000|2020-03-24 19:25:00|306.3|305.3|306.8|305.3|306.8|305.5|306|304.8|32
1585078200000|2020-03-24 19:30:00|306.5|305.5|307.8|306.5|308|306.5|306.5|305.5|47
1585078500000|2020-03-24 19:35:00|307.5|306.3|308|306.8|308.5|307.3|307.5|306.3|25
1585078800000|2020-03-24 19:40:00|308.3|306.5|306.5|305.3|308.3|306.5|306.5|305.3|68
1585079100000|2020-03-24 19:45:00|306.8|305.5|305.8|304.3|306.8|305.5|305.8|304.3|56
1585079400000|2020-03-24 19:50:00|305.5|304.5|306|304.8|306|304.8|305.5|304.5|9
1585079700000|2020-03-24 19:55:00|305.8|304.5|306|304.5|306|304.8|305.8|304.5|14
1585080000000|2020-03-24 20:00:00|305.8|304.8|305.8|304.5|306|304.8|305.5|304.3|6
1585080300000|2020-03-24 20:05:00|306|304.8|307|305.5|307|305.8|306|304.8|17
1585080600000|2020-03-24 20:10:00|306.8|305.8|308|306.5|308|306.8|306.8|305.8|18
1585080900000|2020-03-24 20:15:00|307.8|306.8|308.5|307.3|308.5|307.3|307.8|306.3|11
1585081200000|2020-03-24 20:20:00|308.3|307|308.5|307|308.8|307.3|308|306.8|7
1585081500000|2020-03-24 20:25:00|308.8|307.3|308.8|307.3|309|307.5|308.3|307|4
1585081800000|2020-03-24 20:30:00|309|307.5|309.3|307.5|309.5|308|308.8|307.3|14
1585082100000|2020-03-24 20:35:00|309|307.8|309.3|307.5|309.5|308|308.8|307|4
1585082400000|2020-03-24 20:40:00|309.5|307.8|309.5|308.3|309.5|308.3|309.3|307.8|0
1585082700000|2020-03-24 20:45:00|309.3|308|310|308.5|310.8|309|309|307.5|170
1585083000000|2020-03-24 20:50:00|310.3|308.3|310.3|308.5|310.3|308.5|309.8|308.3|29
1585083300000|2020-03-24 20:55:00|310.5|308.8|308.8|307|310.8|309|308.5|307|39
1585083600000|2020-03-24 21:00:00|309|306.8|309|307.3|309|307.3|308.8|306.8|0
1585083900000|2020-03-24 21:05:00|309.3|307.5|309.8|308|309.8|308|309|307.5|15
1585084200000|2020-03-24 21:10:00|310|308.3|310.8|308.8|310.8|308.8|310|308.3|7
1585084500000|2020-03-24 21:15:00|310.5|308.5|310.5|309|310.5|309.3|310.3|308.5|6
1585084800000|2020-03-24 21:20:00|310.8||310.5||310.8||310.5||10
1585085100000|2020-03-24 21:25:00|310.8|309.5|311.5|309.5|312|309.5|310.8|309.5|34
1585085400000|2020-03-24 21:30:00|311.3|309.8|312.3|310.3|312.3|310.3|311.3|309.8|55
1585085700000|2020-03-24 21:35:00|312|310|311.8|310|312|310.3|311.3|310|56
1585086000000|2020-03-24 21:40:00|312|310.3|312|310.3|312.5|310.3|312|310.3|18
1585086300000|2020-03-24 21:45:00||310||310||310||310|0
1585086600000|2020-03-24 21:50:00|312.3||312.3||312.3||312.3||0
1585086900000|2020-03-24 21:55:00|312.5|309.8|312.3|309.8|312.5|309.8|312.3|309.8|1
1585101600000|2020-03-25 02:00:00|311.8|310.8|312|310.5|312.3|310.8|311.3|310|30
1585101900000|2020-03-25 02:05:00|312.3|310.8|311.5|310|313.3|311.5|311.3|309.8|9
1585102200000|2020-03-25 02:10:00|311.3|310.3|311.3|309.8|311.5|310.3|311.3|309.8|0
1585102500000|2020-03-25 02:15:00|311.5|309.5|311.3|309.8|311.5|309.8|310.8|309.5|15
1585102800000|2020-03-25 02:20:00|311|310|310.8|309.5|311.3|310|310.8|309.3|6
1585103100000|2020-03-25 02:25:00|311|309.3|310.3|308.8|311|309.5|309.8|308.5|12
1585103400000|2020-03-25 02:30:00|310|308.5|309.3|307.8|310|308.5|309.3|307.8|10
1585103700000|2020-03-25 02:35:00|309.5|307.5|309.3|307.8|309.5|308|309.3|307.5|0
1585104000000|2020-03-25 02:40:00|309.5|308|309.8|308.3|309.8|308.3|309.3|307.8|0
1585104300000|2020-03-25 02:45:00|310|308.5|310|308.5|310|308.5|309.8|308|0
1585104600000|2020-03-25 02:50:00|309.8|308.3|309.8|308.3|310|308.5|309.3|307.8|14
1585104900000|2020-03-25 02:55:00|310|308.5|310.3|308.8|310.3|308.8|310|308.3|0
1585105200000|2020-03-25 03:00:00|310|308.5|310.3|308.8|310.3|308.8|310|308.5|1
1585105500000|2020-03-25 03:05:00|310.5|309|310.3|308.8|310.5|309.3|310|308.8|1
1585105800000|2020-03-25 03:10:00|310|309|310|308.5|310|309|310|308.5|5
1585106100000|2020-03-25 03:15:00|310.3|308.8|310.3|308.8|310.5|309|309.8|308.3|2
1585106400000|2020-03-25 03:20:00|310.5|308.5|309.8|308.3|310.5|308.5|309.5|308|0
1585106700000|2020-03-25 03:25:00|309.5|308|309.3|307.8|309.8|308.3|309|307.5|1
1585107000000|2020-03-25 03:30:00|309.5|308|309.3|307.8|309.8|308.3|309|307.5|1
1585107300000|2020-03-25 03:35:00|309|308|309.5|308|309.5|308|309|307.5|4
1585107600000|2020-03-25 03:40:00|309.3|307.8|309.5|308|309.5|308|309|307.8|0
1585107900000|2020-03-25 03:45:00|309.3|308.3|309.8|308.5|310|308.5|309.3|308|1
1585108200000|2020-03-25 03:50:00||308.3||308.3||308.5||308|0
1585108500000|2020-03-25 03:55:00|310|308.5|310|308.5|310|308.5|309.8|308.3|5
1585108800000|2020-03-25 04:00:00|309.8|308.3|309.8|308.5|310|308.5|309.8|308.3|0
1585109100000|2020-03-25 04:05:00|310|308.8|310.3|308.8|310.3|308.8|309.8|308.8|0
1585109400000|2020-03-25 04:10:00|310|308.5|310.3|308.8|310.3|308.8|310|308.5|0
1585109700000|2020-03-25 04:15:00|310|308.5|309.8|308.3|310.3|308.8|309.5|308|0
1585110000000|2020-03-25 04:20:00|309.5|308.5|309.8|308.3|309.8|308.5|309.5|308.3|0
1585110300000|2020-03-25 04:25:00|309.5|308|309.5|308.3|309.8|308.3|309.5|308|0
1585110600000|2020-03-25 04:30:00|309.8|308|309.5|308.3|309.8|308.5|309.5|308|0
1585110900000|2020-03-25 04:35:00|309.8|308.5|310|308.8|310|308.8|309.5|308.3|0
1585111200000|2020-03-25 04:40:00|309.8|308.5|309.5|308.3|310|308.8|309.5|308.3|0
1585111500000|2020-03-25 04:45:00|309.8|308|309.8|308.5|309.8|308.5|309.3|308|0
1585111800000|2020-03-25 04:50:00|309.5|308.3|309.8|308.3|310|308.5|309.5|308|0
1585112100000|2020-03-25 04:55:00|309.5|308.5|311.3|309.8|311.5|310|309.5|308.3|0
1585112400000|2020-03-25 05:00:00|311.5|310|311.5|310|311.5|310.3|310.5|309.3|21
1585112700000|2020-03-25 05:05:00|311.3|310.3|311.5|310|311.8|310.3|311.3|310|10
1585113000000|2020-03-25 05:10:00|311.8|310.3|311|309.5|311.8|310.3|310.8|309.3|0
1585113300000|2020-03-25 05:15:00|310.8|309.3|310.3|308.8|311|309.5|310.3|308.8|21
1585113600000|2020-03-25 05:20:00|310|308.5|310.8|309.3|310.8|309.3|310|308.5|8
1585113900000|2020-03-25 05:25:00|310.5|309.5|311.3|310|311.3|310|310.5|309.5|4
1585114200000|2020-03-25 05:30:00|311|309.8|310.5|309.3|311|309.8|310.5|309.3|41
1585114500000|2020-03-25 05:35:00|310.8|309.5|311.5|310|311.5|310.3|310.5|309.3|2
1585114800000|2020-03-25 05:40:00|311.8|310.3|311.5|310|312|310.5|311.3|310|25
1585115100000|2020-03-25 05:45:00|311.3|310.3|311.5|310|311.8|310.3|311.3|309.8|0
1585115400000|2020-03-25 05:50:00|311.3|310.3|311.8|310.3|312|310.5|311.3|310|0
1585115700000|2020-03-25 05:55:00|312|310.5|312.3|310.8|312.5|311|312|310.3|0
1585116000000|2020-03-25 06:00:00|312|311|312|310.8|312.3|311|311.8|310.3|0
1585116300000|2020-03-25 06:05:00|312.3|310.5|312|310.5|312.3|310.8|311.8|310.3|11
1585116600000|2020-03-25 06:10:00|312.3|310.8|310.8|309.3|312.3|310.8|310.5|309.3|9
1585116900000|2020-03-25 06:15:00|311|309.5|311|309.5|311.3|310|310.5|309.3|10
1585117200000|2020-03-25 06:20:00|311.3|309.8|311.3|310|311.3|310|311|309.5|0
1585117500000|2020-03-25 06:25:00|311.5|309.8|311.5|310|311.5|310|311|309.8|29
1585117800000|2020-03-25 06:30:00|311.8|310.3|311|309.8|311.8|310.3|311|309.5|0
1585118100000|2020-03-25 06:35:00|310.8|309.5|311|309.5|311|309.8|310.5|309.3|11
1585118400000|2020-03-25 06:40:00|311.5|309.8|311.8|310.3|311.8|310.5|311.3|309.5|4
1585118700000|2020-03-25 06:45:00|311.5|310|311.8|310.5|312|310.5|311.5|310|44
1585119000000|2020-03-25 06:50:00|312|310.3|311.5|310.3|312|310.5|311.5|310|14
1585119300000|2020-03-25 06:55:00|311.3|310|311.3|310|311.8|310.5|311.3|310|11
1585119600000|2020-03-25 07:00:00|311|309.8|311|309.8|311.5|310.3|311|309.8|8
1585119900000|2020-03-25 07:05:00|311.3|309.5|310.3|309|311.3|309.8|310.3|309|11
1585120200000|2020-03-25 07:10:00|310.5|308.8|310.3|308.8|310.5|309|309.8|308.5|27
1585120500000|2020-03-25 07:15:00|310.5|309|309.5|308.3|310.5|309|309.3|308|136
1585120800000|2020-03-25 07:20:00|309.3|308|309|307.8|309.5|308.3|309|307.5|479
1585121100000|2020-03-25 07:25:00|309.3|307.5|309.5|308|310|308.8|309.3|307.5|45
1585121400000|2020-03-25 07:30:00|309.8|308.3|311.3|310|312.5|311.3|309.5|308|259
1585121700000|2020-03-25 07:35:00|311|309.8|311|309.8|311.5|310|310.8|309.3|83
1585122000000|2020-03-25 07:40:00|311.3|310|310.5|309.3|311.5|310|310.5|309|69
1585122300000|2020-03-25 07:45:00|310.3|309|309.8|308.3|310.5|309.3|309.5|308.3|19
1585122600000|2020-03-25 07:50:00|310|308.5|310|308.8|310.3|308.8|309.5|308|69
1585122900000|2020-03-25 07:55:00|309.8|308.5|309.5|308.3|310|308.8|309.3|308|337
1585123200000|2020-03-25 08:00:00|309.8|308|307.5|306|309.8|308|307.3|306|618
1585123500000|2020-03-25 08:05:00|307.3|305.8|307.8|306.5|308.8|307.3|307|305.8|277
1585123800000|2020-03-25 08:10:00|308|306.8|307|305.8|308|306.8|306.3|305|544
1585124100000|2020-03-25 08:15:00|307.3|306|308.3|307|308.5|307|306.5|305.3|255
1585124400000|2020-03-25 08:20:00|308.5|306.8|309.3|308|309.5|308.3|308.3|306.8|150
1585124700000|2020-03-25 08:25:00|309|307.8|306|304.5|309.3|307.8|306|304.5|359
1585125000000|2020-03-25 08:30:00|306.5|304.8|306.3|304.8|307|305.8|305.8|304.5|610
1585125300000|2020-03-25 08:35:00|306|304.5|305.3|304|306.5|305|305.3|303.8|286
1585125600000|2020-03-25 08:40:00|305|303.8|306|304.5|306.3|304.8|304.8|303.5|187
1585125900000|2020-03-25 08:45:00|305.8|304.8|306|304.5|306.5|305.3|305.5|304.3|99
1585126200000|2020-03-25 08:50:00|305.8|304.8|306.5|305.3|306.8|305.5|305.8|304.5|51
1585126500000|2020-03-25 08:55:00|306.8|305|306.3|305|307|305.5|306|304.8|74
1585126800000|2020-03-25 09:00:00|306.5|305.3|307|305.8|307.3|305.8|306|304.5|48
1585127100000|2020-03-25 09:05:00|307.3|305.5|308.3|307|308.3|307|306.8|305.5|296
1585127400000|2020-03-25 09:10:00|308|306.8|307.3|306|308.3|307|306.8|305.3|86
1585127700000|2020-03-25 09:15:00|307.5|305.8|307|305.8|307.5|305.8|306.3|305|103
1585128000000|2020-03-25 09:20:00|306.8|305.5|307|305.5|307|305.8|306.3|305|252
1585128300000|2020-03-25 09:25:00|306.8|305.8|307.3|305.8|307.5|306.3|306.8|305.5|32
1585128600000|2020-03-25 09:30:00|307|306|307.8|306.5|308.3|306.8|307|306|106
1585128900000|2020-03-25 09:35:00|307.5|306.3|307.5|306.3|307.8|306.5|307.5|306|47
1585129200000|2020-03-25 09:40:00|307.3|306|306.5|305|307.3|306|306.3|305|247
1585129500000|2020-03-25 09:45:00|306.8|305.3|306.5|305|307|305.8|306.5|305|41
1585129800000|2020-03-25 09:50:00|306.3|304.8|305.5|304.3|306.5|305.3|305.5|304.3|270
1585130100000|2020-03-25 09:55:00|305.8|304.5|306.3|305|306.5|305.3|305.5|304.3|221
1585130400000|2020-03-25 10:00:00|306|304.8|305.8|304.5|306|304.8|305.3|304|107
1585130700000|2020-03-25 10:05:00|305.5|304.3|305.3|304|305.8|304.5|305|303.8|185
1585131000000|2020-03-25 10:10:00|305|303.8|305.3|304|305.5|304.3|305|303.5|57
1585131300000|2020-03-25 10:15:00|305.5|303.8|305.5|304.3|305.8|304.3|305.3|303.8|80
1585131600000|2020-03-25 10:20:00|305.8|304.5|305.3|304|306|304.5|305|303.8|204
1585131900000|2020-03-25 10:25:00|305|303.8|305|303.8|305.3|304|304.5|303|322
1585132200000|2020-03-25 10:30:00|305.3|304|305.3|303.8|306|304.8|305|303.8|90
1585132500000|2020-03-25 10:35:00|305|303.5|305|303.5|305.3|303.8|304.3|303|143
1585132800000|2020-03-25 10:40:00|304.8|303.8|303.3|302|305|303.8|302.5|301|405
1585133100000|2020-03-25 10:45:00|303|301.8|301.8|300.3|303.3|302|301.3|300|368
1585133400000|2020-03-25 10:50:00|301.5|300|300.5|299.3|302|300.8|300.5|299|299
1585133700000|2020-03-25 10:55:00|300.3|299|300.8|299.5|301|299.8|299.5|298.3|532
1585134000000|2020-03-25 11:00:00|301|299.3|302.8|301.5|303|301.5|300.8|299.3|1019
1585134300000|2020-03-25 11:05:00|303|301.3|303|301.8|303.5|302|302.5|301|167
1585134600000|2020-03-25 11:10:00|302.8|301.5|304.3|302.8|304.3|303|302.8|301.3|441
1585134900000|2020-03-25 11:15:00|304|303|304.5|303.3|304.8|303.5|303.8|302.5|71
1585135200000|2020-03-25 11:20:00|304.8|303.5|304.3|303|304.8|303.5|304|302.8|175
1585135500000|2020-03-25 11:25:00|304.5|303.3|304.5|303|305|303.8|304.3|303|386
1585135800000|2020-03-25 11:30:00|304.8|303.3|303.3|302|305.3|304|303.3|302|427
1585136100000|2020-03-25 11:35:00|303.5|302.3|304.3|303|304.5|303|303|301.8|94
1585136400000|2020-03-25 11:40:00|304.5|302.8|305.3|304|305.3|304|304.3|302.8|168
1585136700000|2020-03-25 11:45:00|305|303.8|305.3|303.8|305.3|304|304.3|303|11
1585137000000|2020-03-25 11:50:00|305|303.5|305|303.5|305|303.8|304.5|303.3|28
1585137300000|2020-03-25 11:55:00|304.8|303.8|305.3|304|305.3|304|304.5|303|58
1585137600000|2020-03-25 12:00:00|305.5|304.3|305.8|304.5|305.8|304.5|304.3|303|204
1585137900000|2020-03-25 12:05:00|305.5|304.3|305.3|304|306|304.8|305|303.8|127
1585138200000|2020-03-25 12:10:00|305.5|303.8|305.3|304|305.8|304.5|304.8|303.5|189
1585138500000|2020-03-25 12:15:00|305|303.8|305.3|303.8|305.5|304|304.8|303.5|30
1585138800000|2020-03-25 12:20:00|305|304|305.5|304|305.5|304.3|304.8|303.3|64
1585139100000|2020-03-25 12:25:00|305.3|304.3|304.5|303.3|305.5|304.3|304.3|303|42
1585139400000|2020-03-25 12:30:00|304.8|303.5|304.8|303.3|305|303.8|304.5|303.3|20
1585139700000|2020-03-25 12:35:00|305|303.5|304|302.8|305.3|303.8|303.8|302.3|58
1585140000000|2020-03-25 12:40:00|304.3|303|305.8|304.5|306|304.5|304.3|303|95
1585140300000|2020-03-25 12:45:00|306|304.3|305.5|304.3|306|304.8|305.5|304.3|136
1585140600000|2020-03-25 12:50:00|305.8|304|305.5|304.3|305.8|304.5|305|303.8|60
1585140900000|2020-03-25 12:55:00|305.8|304|305|303.8|306.3|305|305|303.8|298
1585141200000|2020-03-25 13:00:00|305.3|304|304.5|303.3|305.5|304.3|304|302.8|143
1585141500000|2020-03-25 13:05:00|304.3|303|304.5|303.3|305|303.5|304|302.5|65
1585141800000|2020-03-25 13:10:00|304.8|303.5|304.8|303.3|305.3|304|304.8|303.3|104
1585142100000|2020-03-25 13:15:00|304.5|303|303.8|302.5|304.5|303.3|303.5|302|139
1585142400000|2020-03-25 13:20:00|304|302.8|304.3|303|304.5|303.3|303.5|302|87
1585142700000|2020-03-25 13:25:00|304|302.8|305|303.8|305.3|303.8|304|302.8|122
1585143000000|2020-03-25 13:30:00|304.8|303.5|304.3|303|305|303.5|303.3|302|439
1585143300000|2020-03-25 13:35:00|304.5|303.3|305.8|304.5|305.8|304.5|304.3|303.3|115
1585143600000|2020-03-25 13:40:00|306|304.8|306.5|305.3|306.8|305.5|305.8|304.5|184
1585143900000|2020-03-25 13:45:00|306.8|305.5|307|305.5|307|305.5|305.5|304.3|295
1585144200000|2020-03-25 13:50:00|306.8|305.8|305|303.8|307.3|306|305|303.8|211
1585144500000|2020-03-25 13:55:00|305.3|303.5|306.3|305|306.5|305.3|305|303.5|66
1585144800000|2020-03-25 14:00:00|306.5|304.5|305.8|304.3|306.5|304.8|305.3|303.8|244
1585145100000|2020-03-25 14:05:00|306|304.5|306.3|305|306.5|305.3|305.5|304.3|695
1585145400000|2020-03-25 14:10:00|306.5|305.3|305.5|304|306.5|305.3|305|303.8|851
1585145700000|2020-03-25 14:15:00|305.3|304.3|303.5|302.3|306|304.5|303.5|302|405
1585146000000|2020-03-25 14:20:00|303.3|302|303.8|302.3|304.8|303.5|303.3|302|130
1585146300000|2020-03-25 14:25:00|303.5|302.5|305.5|304|305.5|304.3|303.5|302.3|131
1585146600000|2020-03-25 14:30:00|305|303.5|305|303.8|305.8|304.5|304.5|303|214
1585146900000|2020-03-25 14:35:00|305.3|304|306.5|305.3|306.8|305.5|304.5|303|121
1585147200000|2020-03-25 14:40:00|306.8|305|306|304.8|307.5|306.3|305.5|304.3|232
1585147500000|2020-03-25 14:45:00|306.3|305|304.8|303.3|306.3|305|304|302.5|144
1585147800000|2020-03-25 14:50:00|304.5|303|305|303.5|305.8|304.3|304.5|303|111
1585148100000|2020-03-25 14:55:00|305.3|303.8|306.5|305|306.5|305.3|305|303.5|396
1585148400000|2020-03-25 15:00:00|306.3|305.3|307|305.5|307.5|306|306.3|305|122
1585148700000|2020-03-25 15:05:00|307.3|305.8|309.3|307.8|309.3|308|306.5|305.3|487
1585149000000|2020-03-25 15:10:00|309|308|309.8|308.5|310|308.5|308.8|307.5|337
1585149300000|2020-03-25 15:15:00|310|308.8|309.3|308|311.3|310|309.3|308|229
1585149600000|2020-03-25 15:20:00|309.5|308.3|309.3|308|309.8|308.5|308.3|306.8|341
1585149900000|2020-03-25 15:25:00|309|307.8|309.5|308|310.3|309|308.5|307.3|229
1585150200000|2020-03-25 15:30:00|309.3|308.3|310.5|309.3|311.5|310|309.3|308|322
1585150500000|2020-03-25 15:35:00|310.8|309.5|310.5|309|311|309.5|309.3|308|347
1585150800000|2020-03-25 15:40:00|310.8|309.3|310|308.5|311.3|310|309.5|308|146
1585151100000|2020-03-25 15:45:00|309.8|308.8|308.8|307.3|310|308.8|308.5|307.3|386
1585151400000|2020-03-25 15:50:00|309|307.5|308.3|306.8|309.3|308|308|306.5|1142
1585151700000|2020-03-25 15:55:00|308|307|307|305.8|308.5|307.3|306.8|305.5|415
1585152000000|2020-03-25 16:00:00|306.8|305.5|307.5|306|308.5|307|306.8|305.5|618
1585152300000|2020-03-25 16:05:00|307.3|306.3|306.5|305.3|307.8|306.5|306|304.8|534
1585152600000|2020-03-25 16:10:00|306.8|305.5|307|305.8|307.3|305.8|306.5|305.3|1034
1585152900000|2020-03-25 16:15:00|306.8|305.5|306.8|305.5|307.3|306|306.3|305|602
1585153200000|2020-03-25 16:20:00|307|305.8|307|305.8|307.8|306.5|306|304.8|971
1585153500000|2020-03-25 16:25:00|306.8|305.5|306.3|305|307.3|306|306.3|305|1514
1585153800000|2020-03-25 16:30:00|306|304.8|307|305.8|307|305.8|306|304.8|319
1585154100000|2020-03-25 16:35:00|306.8|305.5|308.8|307.5|308.8|307.5|306.8|305.3|801
1585154400000|2020-03-25 16:40:00|309|307.3|308|306.8|310|308.5|308|306.5|120
1585154700000|2020-03-25 16:45:00|307.8|306.5|308.8|307.3|309.3|308|307.8|306.5|175
1585155000000|2020-03-25 16:50:00|309.3|307.8|310|308.5|310.8|309.5|309|307.8|468
1585155300000|2020-03-25 16:55:00|309.8|308.8|310.8|309.3|311|309.8|309.8|308.5|105
1585155600000|2020-03-25 17:00:00|310.5|309|309.8|308.3|310.8|309.3|309.5|308.3|33
1585155900000|2020-03-25 17:05:00|310|308.5|310.5|309.3|311|309.5|309.8|308.5|133
1585156200000|2020-03-25 17:10:00|310.3|309|311.3|310|311.5|310.3|310.3|309|46
1585156500000|2020-03-25 17:15:00|311.5|309.8|311.3|309.8|311.5|310|310.5|309|37
1585156800000|2020-03-25 17:20:00|311.5|310|312|310.8|312.3|311|311.5|309.8|15
1585157100000|2020-03-25 17:25:00|312.3|310.5|312.5|311.3|312.5|311.3|311.5|310|56
1585157400000|2020-03-25 17:30:00|312.3|311|314|312.5|314|312.5|312.3|311|180
1585157700000|2020-03-25 17:35:00|313.8|312.8|313.8|312.5|314.5|313.3|313.5|312.3|94
1585158000000|2020-03-25 17:40:00|314|312.8|314.8|313.3|315|313.8|313.8|312.3|461
1585158300000|2020-03-25 17:45:00|314.5|313.5|315|313.8|315.5|314.3|314.5|313.3|453
1585158600000|2020-03-25 17:50:00|315.3|313.5|312.3|311|315.3|314|312.3|311|297
1585158900000|2020-03-25 17:55:00|312.5|310.8|313.5|312.3|313.5|312.3|312.3|310.8|69
1585159200000|2020-03-25 18:00:00|313.8|312|313.3|312|314|312.5|312.8|311.5|30
1585159500000|2020-03-25 18:05:00|313.5|312.3|313.3|311.8|313.5|312.3|312.8|311.3|61
1585159800000|2020-03-25 18:10:00|313.5|312|314.8|313.5|314.8|313.5|313|311.8|29
1585160100000|2020-03-25 18:15:00|314.5|313.3|313.8|312.5|314.8|313.5|313.5|312|248
1585160400000|2020-03-25 18:20:00|314|312.3|313.5|312|314|312.5|313|311.8|11
1585160700000|2020-03-25 18:25:00|313.3|312.3|312.5|311.3|313.8|312.5|312|310.8|433
1585161000000|2020-03-25 18:30:00|312.3|311|312|310.8|312.3|311.3|311.5|310.3|400
1585161300000|2020-03-25 18:35:00|312.3|311|311.8|310.5|312.5|311.3|311.8|310.5|13
1585161600000|2020-03-25 18:40:00|312|310.8|311.3|310|312.3|310.8|311.3|310|39
1585161900000|2020-03-25 18:45:00|311.5|310.3|311.5|310.3|311.8|310.3|311.3|310|10
1585162200000|2020-03-25 18:50:00|311.8|310|311.8|310.3|311.8|310.5|311.3|309.8|310
1585162500000|2020-03-25 18:55:00|311.5|310.5|312.5|311.3|312.8|311.5|311.5|310.3|29
1585162800000|2020-03-25 19:00:00|312.3|311|313|311.8|313.3|312|312.3|311|2
1585163100000|2020-03-25 19:05:00|313.3|311.5|312.3|310.8|313.3|311.8|312|310.8|18
1585163400000|2020-03-25 19:10:00|312|310.5|312.8|311.3|312.8|311.5|311.8|310.5|6
1585163700000|2020-03-25 19:15:00|312.5|311.5|312.8|311.5|313|311.8|312.5|311.3|9
1585164000000|2020-03-25 19:20:00|313|311.8|312.8|311.3|313|311.8|312.5|311.3|12
1585164300000|2020-03-25 19:25:00|312.5|311|312.5|311.3|312.8|311.5|312|310.8|50
1585164600000|2020-03-25 19:30:00|312.8|311.5|312.5|311.3|313.3|311.8|312.5|311.3|8
1585164900000|2020-03-25 19:35:00|312.8|311.5|313.3|312|313.5|312.3|312.5|311.3|10
1585165200000|2020-03-25 19:40:00|313.5|312.3|313.5|312.3|314|312.8|313.3|312|32
1585165500000|2020-03-25 19:45:00|313.8|312|313.8|312.5|314.3|312.8|313.5|312|5
1585165800000|2020-03-25 19:50:00|313.5|312.3|312.8|311.3|313.8|312.3|312.5|311.3|34
1585166100000|2020-03-25 19:55:00|312.5|311.5|313|311.5|313|311.8|312.5|311.3|44
1585166400000|2020-03-25 20:00:00|312.8|311.3|311.8|310.5|313.5|312|311.5|310.3|14
1585166700000|2020-03-25 20:05:00|311.5|310.3|312|310.8|312.3|310.8|311.3|310|6
1585167000000|2020-03-25 20:10:00|311.8|310.5|311.3|309.8|311.8|310.5|311|309.8|5
1585167300000|2020-03-25 20:15:00|311|309.5|311.5|310.3|311.5|310.3|311|309.5|2
1585167600000|2020-03-25 20:20:00|311.8|310|311.3|309.8|311.8|310.3|311|309.8|0
1585167900000|2020-03-25 20:25:00|311.5|310|311|309.5|311.5|310|310.8|309.5|31
1585168200000|2020-03-25 20:30:00|311.3|309.8|311|309.5|311.3|309.8|310.8|309.5|0
1585168500000|2020-03-25 20:35:00|310.8|309.8|311|309.8|311|309.8|310.8|309.5|0
1585168800000|2020-03-25 20:40:00|311.3|309.5|311.3|310|311.3|310|311|309.5|7
1585169100000|2020-03-25 20:45:00|311.5|310.3|311|309.8|312.3|310.8|311|309.5|34
1585169400000|2020-03-25 20:50:00|311.3|309.5|310.8|309.3|311.3|309.8|310.5|309|0
1585169700000|2020-03-25 20:55:00|311|309.5|310.5|309.3|311|309.5|310.5|309.3|1
1585170000000|2020-03-25 21:00:00|310.8|309|310.8|309.3|310.8|309.3|310.8|309|0
1585170300000|2020-03-25 21:05:00||309||308.8||309||308.8|0
1585170600000|2020-03-25 21:10:00|310.5|308.5|310.3|308|310.5|308.5|310.3|308|0
1585170900000|2020-03-25 21:15:00||308.3||308.3||308.3||308|0
1585171200000|2020-03-25 21:20:00|310.5|308|310.5|308.3|310.5|308.5|310.5|308|0
1585171500000|2020-03-25 21:25:00|311.3|309.3|311.3|309.3|311.3|309.3|311.3|309.3|0
1585171800000|2020-03-25 21:30:00|||||||||31
1585172100000|2020-03-25 21:35:00|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|0
1585172700000|2020-03-25 21:45:00|311.8||311.8||311.8||311.8||6
1585173300000|2020-03-25 21:55:00|312||312||312||312||2
1585188000000|2020-03-26 02:00:00|308.8|307.3|308.5|306.8|309|307.5|308|306.5|1
1585188300000|2020-03-26 02:05:00|308.8|307|308|306.5|308.8|307.3|307.8|306.3|0
1585188600000|2020-03-26 02:10:00|308.3|306.8|308.3|306.8|308.3|307|308|306.5|2
1585188900000|2020-03-26 02:15:00|308.5|307|308.5|306.8|308.8|307|308.3|306.8|0
1585189200000|2020-03-26 02:20:00|308.8|307|308.5|307|308.8|307.3|308.5|307|1
1585189500000|2020-03-26 02:25:00|308.8|307.3|308.5|307|308.8|307.3|308.5|307|0
1585189800000|2020-03-26 02:30:00|308.3|307.3|308|306.8|308.3|307.3|308|306.8|1
1585190100000|2020-03-26 02:35:00|308.3|306.5|308.5|307.3|308.5|307.3|308|306.5|0
1585190400000|2020-03-26 02:40:00|308.3|307|308.5|307.3|308.5|307.3|308.3|307|10
1585190700000|2020-03-26 02:45:00|308.8|307.5|308.8|307.3|308.8|307.5|308.5|307.3|22
1585191000000|2020-03-26 02:50:00|308.5|307|308.5|307.3|308.8|307.3|308.5|307|0
1585191300000|2020-03-26 02:55:00|308.8|307|308.8|307.3|309|307.5|308.8|307|0
1585191600000|2020-03-26 03:00:00|309|307.5|309|307.5|309|307.5|308.8|307.5|2
1585191900000|2020-03-26 03:05:00|308.8|307.8|309|307.8|309.5|308|308.8|307.5|56
1585192200000|2020-03-26 03:10:00|309.3|308|309|307.8|309.3|308|309|307.8|1
1585192500000|2020-03-26 03:15:00|309.3|307.5|309|307.5|309.3|307.5|308.5|307|1
1585192800000|2020-03-26 03:20:00|308.8|307.8|308.5|307.3|309|307.8|308.5|307.3|0
1585193100000|2020-03-26 03:25:00|308.8|307.5|309|307.5|309.3|308|308.8|307.5|1
1585193400000|2020-03-26 03:30:00|309.3|307.8|308.5|307.3|309.3|307.8|308.5|307|2
1585193700000|2020-03-26 03:35:00|308.8|307|308.8|307.3|308.8|307.3|308.5|307|5
1585194000000|2020-03-26 03:40:00|308.5|307|308.5|307|308.5|307.3|308.5|307|65
1585194300000|2020-03-26 03:45:00|309|307.3|309.3|307.8|309.3|308|309|307.3|15
1585194600000|2020-03-26 03:50:00|309.5|308|309.5|308|309.5|308|309.3|307.8|0
1585194900000|2020-03-26 03:55:00|309.3|308.3|309.3|308|309.5|308.3|309.3|308|0
1585195200000|2020-03-26 04:00:00|309.5|307.8|309.3|307.8|309.5|308|309|307.8|1
1585195500000|2020-03-26 04:05:00|309.5|308|309.3|308|309.5|308|309|307.5|0
1585195800000|2020-03-26 04:10:00|309.5|307.8|309.5|308.3|309.8|308.3|309.3|307.8|0
1585196100000|2020-03-26 04:15:00|309.8|308|309.3|307.8|309.8|308.5|309.3|307.8|20
1585196400000|2020-03-26 04:20:00|309|307.5|309.3|307.8|309.3|307.8|308.8|307.5|0
1585196700000|2020-03-26 04:25:00|309|307.5|309|307.8|309.3|307.8|309|307.5|0
1585197000000|2020-03-26 04:30:00|309.3||309||309.3||309||10
1585197300000|2020-03-26 04:35:00||307.5||307.5||307.8||307.5|0
1585197600000|2020-03-26 04:40:00||307.8||307.8||307.8||307.5|8
1585197900000|2020-03-26 04:45:00|||||||||3
1585198500000|2020-03-26 04:55:00|309.3|308|309.5|308|309.5|308|309.3|308|17
1585198800000|2020-03-26 05:00:00|309.3|307.8|308.8|307.5|309.5|308|308.8|307.5|2
1585199100000|2020-03-26 05:05:00|309|307.3|309|307.5|309|307.8|308.5|307.3|10
1585199400000|2020-03-26 05:10:00|309.3|307.8|309.3|307.8|309.3|308|309.3|307.5|0
1585199700000|2020-03-26 05:15:00||308||308||308||307.8|1
1585200000000|2020-03-26 05:20:00|309.5|308.3|309.3|308|309.5|308.3|309.3|308|6
1585200300000|2020-03-26 05:25:00|309.5|307.8|309.5|308|309.5|308.3|309.3|307.8|0
1585200600000|2020-03-26 05:30:00|309.3|308.3|309.3|307.8|309.5|308.3|309|307.8|4
1585200900000|2020-03-26 05:35:00|309|307.5|309.3|307.8|309.3|307.8|309|307.5|0
1585201200000|2020-03-26 05:40:00|309|307.5|309|307.8|309.3|307.8|309|307.5|0
1585201500000|2020-03-26 05:45:00|308.8|307.5|308.8|307.5|308.8|307.5|308.8|307.5|1
1585201800000|2020-03-26 05:50:00||307.3||307.3||307.3||307.3|4
1585202100000|2020-03-26 05:55:00|308.5|307|309|307.8|309|307.8|308.3|307|95
1585202400000|2020-03-26 06:00:00|309.3|307.5|309|307.8|309.5|308|309|307.5|2
1585202700000|2020-03-26 06:05:00|308.8|307.5|308.8|307.5|308.8|307.8|308.3|307|10
1585203000000|2020-03-26 06:10:00|309|307.3|308.3|306.8|309|307.5|308|306.8|16
1585203300000|2020-03-26 06:15:00|308|306.5|307.5|306|308|306.8|307.5|306|39
1585203600000|2020-03-26 06:20:00|307.3|306.3|307.3|306|307.5|306.3|307|305.8|35
1585203900000|2020-03-26 06:25:00|307|305.8|307|305.8|307.3|305.8|307|305.8|4
1585204200000|2020-03-26 06:30:00|307.3|306|307.5|306.3|307.8|306.3|307|305.8|6
1585204500000|2020-03-26 06:35:00|307.8|306.5|307.5|306.3|308|306.8|307.3|306|13
1585204800000|2020-03-26 06:40:00|307.8|306|307.3|305.8|307.8|306.3|307|305.8|58
1585205100000|2020-03-26 06:45:00|307|306|307|305.8|307.3|306|307|305.8|20
1585205400000|2020-03-26 06:50:00|307.3|306|307|305.8|307.5|306.3|307|305.8|21
1585205700000|2020-03-26 06:55:00|306.8|305.5|306.8|305.5|306.8|305.5|306.8|305.3|7
1585206000000|2020-03-26 07:00:00|307|305.8|306.8|305.3|307|305.8|306.5|305.3|24
1585206300000|2020-03-26 07:05:00|306.5|305.5|306.8|305.3|306.8|305.5|306.5|305.3|14
1585206600000|2020-03-26 07:10:00|306.5|305|306.3|305|306.5|305|306|304.8|58
1585206900000|2020-03-26 07:15:00|306.5|305.3|305.5|304.3|306.5|305.3|304.8|303.5|804
1585207200000|2020-03-26 07:20:00|305.3|304|305.3|303.8|305.5|304.3|305.3|303.8|69
1585207500000|2020-03-26 07:25:00|305|304|305.5|304|305.5|304.3|305|303.8|89
1585207800000|2020-03-26 07:30:00|305.3|303.8|304.8|303.5|305.5|304.3|304.5|303.3|222
1585208100000|2020-03-26 07:35:00|304.5|303.3|304|302.8|304.8|303.5|304|302.8|51
1585208400000|2020-03-26 07:40:00|304.3|303|304.3|303|304.5|303.3|304|302.8|63
1585208700000|2020-03-26 07:45:00|304|302.8|304.3|303|304.3|303|304|302.8|21
1585209000000|2020-03-26 07:50:00|304.5|303.3|304.3|303|304.5|303.3|304.3|303|19
1585209300000|2020-03-26 07:55:00|304|302.8|304.8|303.5|304.8|303.5|304|302.8|158
1585209600000|2020-03-26 08:00:00|304.5|303.3|304.5|303.3|304.8|303.5|304.3|303|241
1585209900000|2020-03-26 08:05:00|304.8|303.5|304.5|303.3|305.5|304.3|304.5|303.3|128
1585210200000|2020-03-26 08:10:00|304.3|303|303.5|302.3|304.5|303.3|302.8|301.5|255
1585210500000|2020-03-26 08:15:00|303.8|302.5|302.8|301.3|304|302.5|302.5|301.3|113
1585210800000|2020-03-26 08:20:00|302.5|301.5|301|299.8|302.8|301.5|300.8|299.5|260
1585211100000|2020-03-26 08:25:00|301.3|300|299.8|298.5|301.3|300|299.3|298|1050
1585211400000|2020-03-26 08:30:00|300|298.8|301.8|300.5|301.8|300.5|299.8|298.8|516
1585211700000|2020-03-26 08:35:00|301.5|300.3|302.3|300.8|302.3|301|301.5|300|501
1585212000000|2020-03-26 08:40:00|302|300.5|302|300.8|302|300.8|301|299.8|118
1585212300000|2020-03-26 08:45:00|301.8|300.5|303|301.5|303|301.5|301.8|300.5|111
1585212600000|2020-03-26 08:50:00|303.3|301.8|304|302.8|304|302.8|302.8|301.3|138
1585212900000|2020-03-26 08:55:00|303.8|302.5|304.8|303.5|304.8|303.5|303.5|302.3|96
1585213200000|2020-03-26 09:00:00|304.5|303.3|306.5|305.3|307|305.8|304.3|303|508
1585213500000|2020-03-26 09:05:00|306.3|305|306|304.8|306.8|305.3|306|304.5|159
1585213800000|2020-03-26 09:10:00|306.3|305|305.5|304.3|306.3|305|305.5|304.3|114
1585214100000|2020-03-26 09:15:00|305.3|304|305|303.5|306|304.5|304.8|303.5|58
1585214400000|2020-03-26 09:20:00|304.8|303.3|305.5|304.3|305.8|304.5|304.5|303|66
1585214700000|2020-03-26 09:25:00|305.8|304.5|305.3|304|306|304.5|305.3|304|57
1585215000000|2020-03-26 09:30:00|305.5|303.8|305|303.8|305.8|304.5|304.8|303.3|56
1585215300000|2020-03-26 09:35:00|305.3|304|305|303.8|305.3|304|304|302.8|75
1585215600000|2020-03-26 09:40:00|305.3|304|305.5|304.3|305.5|304.3|305|303.5|46
1585215900000|2020-03-26 09:45:00|305.3|304|306.3|305|306.3|305|304.8|303.5|91
1585216200000|2020-03-26 09:50:00|306|304.8|305.8|304.3|306.3|305|305.5|304|82
1585216500000|2020-03-26 09:55:00|305.5|304.5|305|303.8|305.5|304.5|304.8|303.5|93
1585216800000|2020-03-26 10:00:00|304.8|303.5|305.5|304.3|305.8|304.3|304.8|303.5|49
1585217100000|2020-03-26 10:05:00|305.3|304|305.5|304.3|305.8|304.3|305|303.8|80
1585217400000|2020-03-26 10:10:00|305.8|304|306|304.8|306.5|305.3|305.8|304|102
1585217700000|2020-03-26 10:15:00|305.8|304.5|305|303.8|306|304.8|304.5|303.3|107
1585218000000|2020-03-26 10:20:00|305.3|304|305|303.8|305.5|304.3|304.5|303.3|255
1585218300000|2020-03-26 10:25:00|305.3|304|304.3|303|305.8|304.5|304|302.8|117
1585218600000|2020-03-26 10:30:00|304.5|303.3|304.5|303.3|305|303.8|304.3|303|50
1585218900000|2020-03-26 10:35:00|304.8|303.5|305|303.8|305.3|304|304.3|303|121
1585219200000|2020-03-26 10:40:00|305.3|304|304.8|303.5|305.8|304.5|304.5|303.3|132
1585219500000|2020-03-26 10:45:00|305|303.8|305|303.8|305.3|304|304.8|303.5|81
1585219800000|2020-03-26 10:50:00|304.8|303.5|303.8|302.5|305|303.8|303.5|302.3|233
1585220100000|2020-03-26 10:55:00|304|302.8|304|302.8|304.3|303|303.5|302|73
1585220400000|2020-03-26 11:00:00|304.3|303|305.5|304.3|305.8|304.5|304|303|77
1585220700000|2020-03-26 11:05:00|305.3|304|305.3|304|305.5|304.3|304.8|303.5|46
1585221000000|2020-03-26 11:10:00|305.5|304.3|306|304.5|306.5|305.3|305.3|304|561
1585221300000|2020-03-26 11:15:00|306.3|304.8|307.3|306|307.5|306|306.3|304.5|94
1585221600000|2020-03-26 11:20:00|307.5|305.8|307.3|306|307.8|306.5|307.3|305.8|212
1585221900000|2020-03-26 11:25:00|307.5|306.3|307|305.8|308|306.8|307|305.8|253
1585222200000|2020-03-26 11:30:00|307.3|306|307.8|306.5|307.8|306.5|307|305.8|295
1585222500000|2020-03-26 11:35:00|307.5|306.3|308|306.8|308.3|307|307.3|306|259
1585222800000|2020-03-26 11:40:00|307.8|306.5|307.5|306|308|306.8|307.3|306|143
1585223100000|2020-03-26 11:45:00|307.3|306.3|307|305.8|307.5|306.3|307|305.5|104
1585223400000|2020-03-26 11:50:00|307.3|306|306.5|305.3|307.3|306|306.5|305|109
1585223700000|2020-03-26 11:55:00|306.8|305.5|306.3|305|306.8|305.5|305.8|304.5|112
1585224000000|2020-03-26 12:00:00|306|304.8|306|304.5|306|304.8|305.5|304.3|161
1585224300000|2020-03-26 12:05:00|305.8|304.8|305|303.8|306|304.8|305|303.8|115
1585224600000|2020-03-26 12:10:00|305.3|304|304.5|303.3|305.3|304|304.3|303|84
1585224900000|2020-03-26 12:15:00|304.3|303|305.3|303.8|305.3|304|304.3|303|39
1585225200000|2020-03-26 12:20:00|305|303.5|304|302.8|305.3|304|304|302.8|46
1585225500000|2020-03-26 12:25:00|303.8|302.5|304.3|303|304.5|303.3|303.8|302.5|76
1585225800000|2020-03-26 12:30:00|304.5|302.8|304.8|303.5|305.3|304|304|302.8|107
1585226100000|2020-03-26 12:35:00|305|303.8|305.5|304.3|305.8|304.5|304.5|303.3|64
1585226400000|2020-03-26 12:40:00|305.8|304.5|305.8|304.5|306|304.8|305.5|304.3|76
1585226700000|2020-03-26 12:45:00|306|304.8|305.8|304.5|306|304.8|305.5|304.3|85
1585227000000|2020-03-26 12:50:00|305.5|304.3|306|304.8|306.3|305|305.5|304.3|63
1585227300000|2020-03-26 12:55:00|306.3|305|306.5|305.3|307|305.8|305.8|304.5|92
1585227600000|2020-03-26 13:00:00|306.3|305|306.5|305.3|307|305.8|306|304.8|215
1585227900000|2020-03-26 13:05:00|306.8|305.5|306.8|305.3|307|305.5|305.8|304.5|105
1585228200000|2020-03-26 13:10:00|306.5|305.5|306|304.5|306.8|305.5|305.8|304.5|178
1585228500000|2020-03-26 13:15:00|305.8|304.3|305|303.8|306|304.3|304.5|303.3|119
1585228800000|2020-03-26 13:20:00|305.3|304|305|303.5|305.3|304|304.8|303.5|46
1585229100000|2020-03-26 13:25:00|304.8|303.8|305.3|303.8|305.5|304.3|304.5|303.3|279
1585229400000|2020-03-26 13:30:00|305|304|305|303.8|305.5|304.3|304.8|303.5|82
1585229700000|2020-03-26 13:35:00|305.3|304|306|304.8|306.3|305|303.8|302.5|353
1585230000000|2020-03-26 13:40:00|306.3|305|305.8|304.5|306.5|305|304.5|303.3|143
1585230300000|2020-03-26 13:45:00|306|304.8|306.8|305.5|307|305.8|305.3|303.8|105
1585230600000|2020-03-26 13:50:00|307|305.8|308|306.8|308|306.8|306.8|305.5|125
1585230900000|2020-03-26 13:55:00|308.3|307|307.8|306.5|308.3|307|307.5|306.3|104
1585231200000|2020-03-26 14:00:00|307.5|306.3|306.5|305|308|306.8|306.3|305|211
1585231500000|2020-03-26 14:05:00|306.8|305.3|307.5|306|307.5|306.3|306.8|305.3|120
1585231800000|2020-03-26 14:10:00|307.3|305.8|307.3|306|307.5|306.3|307|305.8|33
1585232100000|2020-03-26 14:15:00|307.5|305.8|308.5|307.3|308.5|307.3|307.3|305.8|153
1585232400000|2020-03-26 14:20:00|308.8|307.5|307.8|306.5|309|307.5|307.5|306.3|201
1585232700000|2020-03-26 14:25:00|307.5|306.3|307|305.8|308|306.5|307|305.8|104
1585233000000|2020-03-26 14:30:00|307.3|306|307.8|306.5|308|306.5|306.5|305.3|88
1585233300000|2020-03-26 14:35:00|308|306.3|308|306.8|308.5|307.3|307.3|306|224
1585233600000|2020-03-26 14:40:00|308.3|306.5|308.3|307|308.3|307|307|305.8|150
1585233900000|2020-03-26 14:45:00|308|306.8|307.3|305.8|308.3|307|306.8|305.5|203
1585234200000|2020-03-26 14:50:00|307.5|306|308.3|307|308.5|307.3|307.5|306|118
1585234500000|2020-03-26 14:55:00|308|306.8|309|307.8|309.5|308|308|306.8|213
1585234800000|2020-03-26 15:00:00|309.3|307.5|310|308.8|310|308.8|308.3|307|161
1585235100000|2020-03-26 15:05:00|309.8|308.5|308.3|307|310|308.8|307.8|306.5|199
1585235400000|2020-03-26 15:10:00|308.5|307.3|307.3|306|308.8|307.5|307.3|306|241
1585235700000|2020-03-26 15:15:00|307.5|306.3|306|304.8|308.3|306.8|305.8|304.5|1485
1585236000000|2020-03-26 15:20:00|306.3|305|306.8|305.5|307.3|305.8|306|304.5|1169
1585236300000|2020-03-26 15:25:00|306.5|305.3|306.8|305.5|307|305.8|306.3|305|189
1585236600000|2020-03-26 15:30:00|306.5|305.3|307.3|306|307.3|306|306.5|305.3|220
1585236900000|2020-03-26 15:35:00|307|305.8|306|304.5|307|305.8|305.8|304.5|341
1585237200000|2020-03-26 15:40:00|305.8|304.8|306|304.8|306.3|305|305.8|304.5|252
1585237500000|2020-03-26 15:45:00|305.8|304.5|305.8|304.5|306|304.8|305.3|304|189
1585237800000|2020-03-26 15:50:00|305.5|304.3|307.8|306.3|307.8|306.5|305.5|304.3|456
1585238100000|2020-03-26 15:55:00|307.5|306|307.5|306|308|306.8|306.8|305.5|637
1585238400000|2020-03-26 16:00:00|307.8|306.3|306.5|305|307.8|306.3|305.8|304.5|352
1585238700000|2020-03-26 16:05:00|306.3|304.8|305.5|304|306.5|305.3|305.3|304|591
1585239000000|2020-03-26 16:10:00|305.3|304.3|304.5|303.3|305.5|304.3|304.5|303.3|1448
1585239300000|2020-03-26 16:15:00|304.3|303|303.5|302.3|304.5|303.3|303.3|302|498
1585239600000|2020-03-26 16:20:00|303.8|302.5|304.5|303.3|304.5|303.3|303.5|302.3|292
1585239900000|2020-03-26 16:25:00|304.8|303.5|304|302.8|305.8|304.3|304|302.8|2593
1585240200000|2020-03-26 16:30:00|304.3|303|306.5|305|306.5|305.3|304.3|302.8|498
1585240500000|2020-03-26 16:35:00|306.3|305.3|306.5|305.3|307.3|306|306.3|305|418
1585240800000|2020-03-26 16:40:00|306.3|305|305|303.8|306.5|305.3|305|303.8|191
1585241100000|2020-03-26 16:45:00|305.3|304|304.5|303.3|305.3|304|304|302.8|300
1585241400000|2020-03-26 16:50:00|304.8|303.5|304|302.8|304.8|303.5|304|302.8|125
1585241700000|2020-03-26 16:55:00|304.3|302.5|303.8|302.5|304.3|303|303.5|302.3|185
1585242000000|2020-03-26 17:00:00|303.5|302.3|302.8|301.5|303.8|302.5|302.3|300.8|505
1585242300000|2020-03-26 17:05:00|302.5|301.3|301.5|300.3|302.8|301.5|301.5|300.3|112
1585242600000|2020-03-26 17:10:00|301.8|300.5|301.5|300|302|300.8|301|299.8|118
1585242900000|2020-03-26 17:15:00|301.3|300.3|301.8|300.5|302|300.8|301.3|300|367
1585243200000|2020-03-26 17:20:00|302|300.8|301.3|300|302|300.8|301|299.8|652
1585243500000|2020-03-26 17:25:00|301.5|300.3|301.3|300|301.5|300.3|301|299.8|160
1585243800000|2020-03-26 17:30:00|301.5|299.8|300.3|299|301.5|300|300|298.8|194
1585244100000|2020-03-26 17:35:00|300|298.8|300|298.8|300.3|299|299.8|298.5|312
1585244400000|2020-03-26 17:40:00|299.8|298.5|299.8|298.5|300.3|299|299.5|298|1309
1585244700000|2020-03-26 17:45:00|299.5|298.3|299.5|298.3|299.8|298.5|298.5|297.3|354
1585245000000|2020-03-26 17:50:00|299.8|298.5|299.5|298|300.5|299.3|299.3|298|97
1585245300000|2020-03-26 17:55:00|299.3|298.3|299.5|298.3|299.8|298.5|299|297.5|80
1585245600000|2020-03-26 18:00:00|299.8|298.5|299.5|298.3|300|298.8|298.8|297.5|99
1585245900000|2020-03-26 18:05:00|299.8|298.5|299.3|298|299.8|298.5|299|297.8|1068
1585246200000|2020-03-26 18:10:00|299.5|298.3|299.3|297.8|299.8|298.5|299|297.8|605
1585246500000|2020-03-26 18:15:00|299|298|299.8|298.5|300|298.8|298.8|297.5|127
1585246800000|2020-03-26 18:20:00|300|298.8|301|299.8|301.8|300.5|299.8|298.5|155
1585247100000|2020-03-26 18:25:00|300.8|299.5|300.5|299.3|301.3|300|299.8|298.5|420
1585247400000|2020-03-26 18:30:00|300.8|299.5|301|299.8|301.5|300.3|300.3|298.8|110
1585247700000|2020-03-26 18:35:00|300.8|299.5|301.3|300|301.3|300|300.5|299.3|19
1585248000000|2020-03-26 18:40:00|301|299.8|301.5|300.3|302|300.5|301|299.8|7
1585248300000|2020-03-26 18:45:00|301.8|300.5|301.5|300.3|301.8|300.5|301.3|300|2
1585248600000|2020-03-26 18:50:00|301.3|300|301.8|300.5|302|300.8|301.3|300|18
1585248900000|2020-03-26 18:55:00|301.5|300.3|301.8|300.5|302|300.8|301.5|300.3|12
1585249200000|2020-03-26 19:00:00|301.5|300.3|302|300.8|302|300.8|301.5|300.3|10
1585249500000|2020-03-26 19:05:00|302.3|301|302.5|301.3|302.5|301.3|302|300.8|64
1585249800000|2020-03-26 19:10:00|302.3|301|302.3|301|302.5|301.3|302.3|301|6
1585250100000|2020-03-26 19:15:00|302.5|301.3|302.5|301.3|302.8|301.5|302.3|301|11
1585250400000|2020-03-26 19:20:00|302.3|301|302|300.8|302.3|301|302|300.8|26
1585250700000|2020-03-26 19:25:00|302.3|301|302.3|301|302.5|301|302|300.8|8
1585251000000|2020-03-26 19:30:00|302.5|301.3|303.3|301.8|303.3|302|302.5|301.3|12
1585251300000|2020-03-26 19:35:00|303|301.5|302.8|301.3|303.3|301.5|302.3|301|7
1585251600000|2020-03-26 19:40:00|303|301.5|303.3|301.8|303.5|302.3|302.8|301.5|51
1585251900000|2020-03-26 19:45:00|303|302|303|301.8|303.5|302.3|303|301.8|24
1585252200000|2020-03-26 19:50:00|303.3|302|305|303.8|305.3|304|303.3|302|147
1585252500000|2020-03-26 19:55:00|305.3|304|306|304.5|306|304.8|305|303.5|139
1585252800000|2020-03-26 20:00:00|305.8|304.8|305|303.8|306|304.8|305|303.8|4
1585253100000|2020-03-26 20:05:00|305.3|304|305|303.5|305.5|304.3|304.8|303.5|15
1585253400000|2020-03-26 20:10:00|305.3|303.8|305|303.8|305.5|304|305|303.8|6
1585253700000|2020-03-26 20:15:00|305.3|304|304.8|303.5|305.3|304|304.8|303.3|15
1585254000000|2020-03-26 20:20:00|305|303.8|305|303.5|305|303.8|304.8|303.3|7
1585254300000|2020-03-26 20:25:00|304.8|303.8|304.8|303.3|305|303.8|304.5|303.3|3
1585254600000|2020-03-26 20:30:00|304.5|303.5|305.5|304|305.5|304|304.5|303.3|6
1585254900000|2020-03-26 20:35:00|305.3|304.3|305.8|304.5|305.8|304.5|305.3|304|9
1585255200000|2020-03-26 20:40:00|306|304.3|306|304.5|306.3|304.8|305.8|304.3|45
1585255500000|2020-03-26 20:45:00|306.3|304.8|306.8|305.3|307|305.5|306.3|304.8|34
1585255800000|2020-03-26 20:50:00|306.5|305.5|307|305.5|307|305.5|306.5|305|14
1585256100000|2020-03-26 20:55:00|306.8|305.3|306.3|304.8|307|305.3|306.3|304.5|16
1585256400000|2020-03-26 21:00:00|306.5||306.5||306.5||306.3||0
1585257600000|2020-03-26 21:20:00|306.8|305|306.8|305|306.8|305.3|306.8|305|1
1585258500000|2020-03-26 21:35:00|306.3|304.5|306.5|304.8|306.5|304.8|306.3|304.5|49
1585259400000|2020-03-26 21:50:00|306.3||306.3||306.3||306.3||0
1585259700000|2020-03-26 21:55:00|306.5||306.5||306.5||306.3||0
1585274400000|2020-03-27 02:00:00|303.8|302.5|304.3|303|304.5|303|303.8|302.5|28
1585274700000|2020-03-27 02:05:00|304.5|303.3|304|302.5|304.8|303.5|303.8|302.5|19
1585275000000|2020-03-27 02:10:00|303.8|302.3|303.5|302.3|304|302.5|303.5|302|3
1585275300000|2020-03-27 02:15:00|303.8|302|304|302.5|304|302.5|303.5|302|1
1585275600000|2020-03-27 02:20:00|303.8|302.8|304|302.5|304|302.8|303.8|302.3|0
1585275900000|2020-03-27 02:25:00|303.8|302.8|303.3|302|304|302.8|303.3|301.8|1
1585276200000|2020-03-27 02:30:00|303|301.8|302.8|301.3|303.3|302|302.5|301|1
1585276500000|2020-03-27 02:35:00|302.5|301|303|301.5|303.3|301.5|302.5|301|0
1585276800000|2020-03-27 02:40:00|303.3|301.8|303.3|302|303.5|302.3|303|301.5|4
1585277100000|2020-03-27 02:45:00|303.5|301.8|303.5|302.3|303.5|302.3|303.3|301.8|2
1585277400000|2020-03-27 02:50:00|303.8|302|303.5|302|303.8|302.3|303.5|302|0
1585277700000|2020-03-27 02:55:00|303.8|302.3|303.8|302.3|303.8|302.3|303.5|302.3|0
1585278000000|2020-03-27 03:00:00|304|302.5|304|302.5|304|302.5|303.5|302.3|0
1585278300000|2020-03-27 03:05:00|304.3|302.8|304|302.5|304.3|302.8|304|302.5|1
1585278600000|2020-03-27 03:10:00|303.8|302.8|303.8|302.5|304|302.8|303.5|302|0
1585278900000|2020-03-27 03:15:00|304|302.3|304.5|303|304.8|303.3|304|302.3|2
1585279200000|2020-03-27 03:20:00|304.8|303.3|305|303.5|305|303.5|304.5|303|0
1585279500000|2020-03-27 03:25:00|305.3|303.8|305.3|303.8|305.5|303.8|305|303.5|2
1585279800000|2020-03-27 03:30:00|305|303.5|304.8|303|305|303.5|304.5|303|18
1585280100000|2020-03-27 03:35:00|304.5|303.3|304|302.3|304.8|303.3|303.8|302.3|0
1585280400000|2020-03-27 03:40:00|303.8|302.5|304|302.3|304|302.5|303.8|302.3|1
1585280700000|2020-03-27 03:45:00|303.8|302.5|304.3|302.8|304.3|302.8|303.5|302.3|0
1585281000000|2020-03-27 03:50:00|304.5|303|304.8|303.3|305|303.5|304.5|302.8|0
1585281300000|2020-03-27 03:55:00|304.5|303|304.8|303|304.8|303.3|304.5|303|0
1585281600000|2020-03-27 04:00:00|304.5|303.3|304.5|303|304.8|303.3|304.3|303|1
1585281900000|2020-03-27 04:05:00|304.8|303.3|304.5|303|304.8|303.3|304.3|302.8|2
1585282200000|2020-03-27 04:10:00|304.3|302.8|304.5|303|304.5|303|304.3|302.8|0
1585282500000|2020-03-27 04:15:00|304.3|303.3|304.5|303.3|304.5|303.3|304.3|303.3|4
1585282800000|2020-03-27 04:20:00|||||||||12
1585283100000|2020-03-27 04:25:00|304.8|303.5|304.8|303.5|305|303.5|304.5|303.3|3
1585283400000|2020-03-27 04:30:00|305|303.8|304.8|303.3|305.3|303.8|304.8|303.3|25
1585283700000|2020-03-27 04:35:00|304.5|303|304.5|303|304.8|303|304.3|303|1
1585284000000|2020-03-27 04:40:00|304.8|303.3|304.8|303.3|305|303.5|304.5|303|22
1585284300000|2020-03-27 04:45:00|304.5|303|304.5|303|304.8|303.3|304.3|302.8|0
1585284600000|2020-03-27 04:50:00|304.3|302.8|304.3|302.8|304.5|302.8|304|302.8|48
1585284900000|2020-03-27 04:55:00|304|302.5|304|302.5|304.3|302.8|304|302.5|0
1585285200000|2020-03-27 05:00:00|303.8|302.8|304|302.5|304|302.8|303.8|302.5|0
1585285500000|2020-03-27 05:05:00|303.8|302.3|303.8|302.3|304|302.5|303.5|302.3|8
1585285800000|2020-03-27 05:10:00|303.5|302.5|303.8|302.5|304|302.5|303.5|302.3|0
1585286100000|2020-03-27 05:15:00|303.5|302.3|303.5|302|303.8|302.3|303.3|302|0
1585286400000|2020-03-27 05:20:00|303.8|302.3|303.5|302|304|302.5|303.5|302|0
1585286700000|2020-03-27 05:25:00|303.8|302.3|303.8|302.3|303.8|302.5|303.8|302|15
1585287000000|2020-03-27 05:30:00|303.5|302.5|304|302.5|304|302.8|303.5|302|0
1585287300000|2020-03-27 05:35:00|303.8|302.8|303.8|302.3|304|302.8|303.8|302.3|0
1585287600000|2020-03-27 05:40:00|304|302.5|303.5|302.3|304|302.5|303.5|302|3
1585287900000|2020-03-27 05:45:00|303.3|302|303.5|302|303.5|302|303|301.8|5
1585288200000|2020-03-27 05:50:00|303.3|302.3|303.5|302|303.5|302.3|303.3|302|2
1585288500000|2020-03-27 05:55:00|303.3|302.3|304|302.5|304|302.5|303.3|302|5
1585288800000|2020-03-27 06:00:00|303.8|302.3|303.8|302.5|304|302.5|303.8|302.3|0
1585289100000|2020-03-27 06:05:00|304|302.3|303.8|302.5|304|302.5|303.8|302.3|0
1585289400000|2020-03-27 06:10:00|304|302.3|303|301.5|304|302.3|303|301.5|10
1585289700000|2020-03-27 06:15:00|303.3|301.8|303.3|301.8|303.3|302|303|301.8|0
1585290000000|2020-03-27 06:20:00|303|302|303.5|302|303.5|302|303|301.8|0
1585290300000|2020-03-27 06:25:00|303.3|302.3|303.3|301.8|303.5|302.3|303|301.5|85
1585290600000|2020-03-27 06:30:00|303.5|302|303.5|302.3|304|302.5|303.3|301.8|21
1585290900000|2020-03-27 06:35:00|303.3|302|302.8|301.5|303.5|302.3|302.8|301.5|38
1585291200000|2020-03-27 06:40:00|303|301.8|302.8|301.5|303|301.8|302.8|301.5|19
1585291500000|2020-03-27 06:45:00|302.5|301.3|302.5|301.3|302.5|301.3|302.3|301|45
1585291800000|2020-03-27 06:50:00|302.8|301.5|303|301.5|303|301.8|302.5|301.3|3
1585292100000|2020-03-27 06:55:00|302.8|301.3|303|301.8|303|301.8|302.5|301|30
1585292400000|2020-03-27 07:00:00|302.8|301.5|302.5|301.3|303|301.8|302.3|301|5
1585292700000|2020-03-27 07:05:00|302.8|301.5|302.5|301|302.8|301.5|302.3|301|113
1585293000000|2020-03-27 07:10:00|302.3|301.3|302.3|301|302.5|301.3|302.3|301|41
1585293300000|2020-03-27 07:15:00|302.5|301.3|302|300.8|302.5|301.3|301.8|300.5|59
1585293600000|2020-03-27 07:20:00|302.3|301|302|300.5|302.5|301.3|302|300.5|63
1585293900000|2020-03-27 07:25:00|301.8|300.8|302.3|301|302.5|301.3|301.5|300.3|77
1585294200000|2020-03-27 07:30:00|302|300.8|302.3|301|302.8|301.5|302|300.8|138
1585294500000|2020-03-27 07:35:00|302.5|301.3|302.5|301.3|302.5|301.3|302.3|300.8|210
1585294800000|2020-03-27 07:40:00|302.8|301.5|303.3|301.8|303.3|302|302.5|301.3|482
1585295100000|2020-03-27 07:45:00|303|302|302.8|301.5|303.3|302|302.8|301.5|23
1585295400000|2020-03-27 07:50:00|303|301.8|302.3|301|303|301.8|302|300.8|161
1585295700000|2020-03-27 07:55:00|302|300.8|300.5|299.3|302.3|301|300.3|299|322
1585296000000|2020-03-27 08:00:00|300.3|299|300.5|299.3|301|299.8|299.5|298|160
1585296300000|2020-03-27 08:05:00|300.8|299.5|300.3|299|301|299.8|300|298.8|900
1585296600000|2020-03-27 08:10:00|300|298.8|298.5|297|300.3|299|298|296.8|608
1585296900000|2020-03-27 08:15:00|298.8|297.3|298.3|297|298.8|297.5|297.3|295.8|797
1585297200000|2020-03-27 08:20:00|298|296.8|298.3|297|298.5|297.3|297.8|296.5|440
1585297500000|2020-03-27 08:25:00|298|296.8|299.5|298.3|299.8|298.5|297.8|296.5|835
1585297800000|2020-03-27 08:30:00|299.8|298.5|301|299.8|301|299.8|299.8|298.3|923
1585298100000|2020-03-27 08:35:00|300.8|299.5|301|299.8|301.5|300.3|300.8|299.5|329
1585298400000|2020-03-27 08:40:00|301.3|300|301|299.5|301.3|300|300.3|299|40
1585298700000|2020-03-27 08:45:00|300.8|299.8|300.5|299.3|301.3|300|300.5|299.3|91
1585299000000|2020-03-27 08:50:00|300.8|299.5|300|298.8|300.8|299.5|300|298.8|89
1585299300000|2020-03-27 08:55:00|300.3|299|301|299.8|301|299.8|300|298.8|197
1585299600000|2020-03-27 09:00:00|301.3|300|301.8|300.5|302.3|301|301.3|299.8|224
1585299900000|2020-03-27 09:05:00|301.5|300.3|301.5|300.3|302|300.5|301.3|300|217
1585300200000|2020-03-27 09:10:00|301.3|300|302|300.8|302.3|301|301.3|300|147
1585300500000|2020-03-27 09:15:00|302.3|301|301.8|300.5|302.5|301.3|301.8|300.5|66
1585300800000|2020-03-27 09:20:00|301.5|300.3|302|300.8|302.3|301|301.5|300.3|52
1585301100000|2020-03-27 09:25:00|302.3|301|301.8|300.5|302.3|301|301.5|300.3|27
1585301400000|2020-03-27 09:30:00|301.5|300.3|301|299.8|301.5|300.5|301|299.8|58
1585301700000|2020-03-27 09:35:00|300.8|299.5|300.5|299.3|300.8|299.5|300.3|298.8|63
1585302000000|2020-03-27 09:40:00|300.3|299|300.3|299|300.5|299.3|300.3|298.8|64
1585302300000|2020-03-27 09:45:00|300.5|299.3|300.5|299.3|300.5|299.3|300|298.8|34
1585302600000|2020-03-27 09:50:00|300.8|299.5|301.3|299.8|301.5|300.3|300.5|299.3|45
1585302900000|2020-03-27 09:55:00|301.5|300|302.8|301.5|303|301.8|301.5|300|220
1585303200000|2020-03-27 10:00:00|302.5|301.3|302.8|301.3|302.8|301.5|302.3|300.8|117
1585303500000|2020-03-27 10:05:00|302.5|301.5|302.5|301.3|303|301.8|302.3|301|211
1585303800000|2020-03-27 10:10:00|302.8|301.5|303.3|302|303.5|302.3|302.8|301.5|999
1585304100000|2020-03-27 10:15:00|303.5|302.3|302.5|301.3|304|302.8|302.3|301|330
1585304400000|2020-03-27 10:20:00|302.8|301.5|303|301.8|303.3|302|302.5|301.3|128
1585304700000|2020-03-27 10:25:00|303.3|302|303.8|302.5|303.8|302.5|303|301.8|25
1585305000000|2020-03-27 10:30:00|304|302.3|304|302.8|304|302.8|303.8|302.3|71
1585305300000|2020-03-27 10:35:00|303.8|302.5|304|302.8|304|302.8|303.5|302.3|93
1585305600000|2020-03-27 10:40:00|304.3|302.5|305.3|304|305.3|304|304.3|302.5|820
1585305900000|2020-03-27 10:45:00|305.5|304.3|305.5|304.3|306.3|304.8|305.5|304.3|377
1585306200000|2020-03-27 10:50:00|305.3|304|305|303.8|305.5|304|304.8|303.5|92
1585306500000|2020-03-27 10:55:00|304.8|303.5|305|303.8|305.3|304|304.8|303.5|48
1585306800000|2020-03-27 11:00:00|305.3|304|306|304.5|306|304.8|305.3|303.8|113
1585307100000|2020-03-27 11:05:00|305.8|304.8|305.8|304.5|306|304.8|305.8|304.5|30
1585307400000|2020-03-27 11:10:00|305.5|304.3|305.8|304.3|305.8|304.5|305.5|304.3|30
1585307700000|2020-03-27 11:15:00|305.5|304.5|305.8|304.5|305.8|304.5|305.5|304.3|162
1585308000000|2020-03-27 11:20:00|305.5|304.3|305.5|304|305.8|304.5|305|303.8|133
1585308300000|2020-03-27 11:25:00|305.3|303.8|305.3|304|305.3|304|304.8|303.5|53
1585308600000|2020-03-27 11:30:00|305.5|304.3|305.5|304.3|306|304.8|305.3|304|49
1585308900000|2020-03-27 11:35:00|305.8|304.5|305.3|304|306|304.8|305.3|304|53
1585309200000|2020-03-27 11:40:00|305.5|304.3|305.8|304.5|305.8|304.5|305.3|304|30
1585309500000|2020-03-27 11:45:00|306|304.8|305.5|304.3|306|304.8|305.5|304.3|75
1585309800000|2020-03-27 11:50:00|305.3|304|305|303.5|305.5|304.3|304.5|303.3|81
1585310100000|2020-03-27 11:55:00|304.8|303.3|305.3|303.8|305.5|304.3|304.5|303.3|116
1585310400000|2020-03-27 12:00:00|305|304|304.8|303.5|305.3|304|304.3|303|49
1585310700000|2020-03-27 12:05:00|304.5|303.3|305|303.8|305.3|304|304.5|303.3|88
1585311000000|2020-03-27 12:10:00|304.8|303.5|304.5|303.3|305|303.8|304.5|303.3|158
1585311300000|2020-03-27 12:15:00|304.3|303|305.5|304.3|305.5|304.3|304.3|303|362
1585311600000|2020-03-27 12:20:00|305.8|304.5|305|303.8|306|304.8|305|303.8|352
1585311900000|2020-03-27 12:25:00|304.8|303.5|305.3|304|305.8|304.5|304.8|303.5|91
1585312200000|2020-03-27 12:30:00|305.5|304.3|305|303.5|305.5|304.3|304.5|303.3|214
1585312500000|2020-03-27 12:35:00|304.8|303.8|304.3|303|305.3|304|304|302.5|264
1585312800000|2020-03-27 12:40:00|304.5|303.3|304.3|303|304.5|303.3|303.8|302.5|69
1585313100000|2020-03-27 12:45:00|304|302.8|304.8|303.5|305.3|304|304|302.8|244
1585313400000|2020-03-27 12:50:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303.3|152
1585313700000|2020-03-27 12:55:00|304.5|303.3|304|302.8|304.8|303.5|303.8|302.5|230
1585314000000|2020-03-27 13:00:00|303.8|302.5|303|301.8|304|302.5|303|301.8|246
1585314300000|2020-03-27 13:05:00|303.3|302|303.3|302|303.5|302.3|303|301.8|191
1585314600000|2020-03-27 13:10:00|303|301.8|303|301.8|303.3|302|302.5|301.3|114
1585314900000|2020-03-27 13:15:00|302.8|301.5|302.3|301|303|301.8|302.3|301|104
1585315200000|2020-03-27 13:20:00|302.5|301.3|302.5|301.3|302.8|301.3|302|300.8|358
1585315500000|2020-03-27 13:25:00|302.3|301|303.5|302.3|303.5|302.3|302.3|301|639
1585315800000|2020-03-27 13:30:00|303.3|302|303.5|302.3|304|302.8|303.3|302|1368
1585316100000|2020-03-27 13:35:00|303.3|302|303.8|302.3|304.5|303.3|303.3|302|338
1585316400000|2020-03-27 13:40:00|303.5|302|302.3|301|303.8|302.3|302|300.8|215
1585316700000|2020-03-27 13:45:00|302.5|301.3|302.3|301|302.8|301.5|302|300.8|123
1585317000000|2020-03-27 13:50:00|302.5|301.3|301.8|300.5|302.5|301.3|301.8|300.5|116
1585317300000|2020-03-27 13:55:00|302|300.3|301.5|300.3|302|300.5|301|299.8|304
1585317600000|2020-03-27 14:00:00|301.3|300|301.5|300.3|301.8|300.5|301|299.8|96
1585317900000|2020-03-27 14:05:00|301.8|300.5|303|301.8|303|301.8|301.5|300.3|247
1585318200000|2020-03-27 14:10:00|303.3|302|302.5|301.3|303.5|302.3|302.5|301.3|254
1585318500000|2020-03-27 14:15:00|302.3|301|302.8|301.5|302.8|301.5|301.8|300.5|141
1585318800000|2020-03-27 14:20:00|303|301.3|302.3|301|303|301.5|301.8|300.5|174
1585319100000|2020-03-27 14:25:00|302.5|301.3|302.8|301.5|302.8|301.5|302|300.8|157
1585319400000|2020-03-27 14:30:00|303|301.8|302.8|301.5|303.3|302|302.5|301.3|150
1585319700000|2020-03-27 14:35:00|303|301.3|302.8|301.5|303.3|302|302.5|301.3|866
1585320000000|2020-03-27 14:40:00|303|301.8|304|302.8|304.3|303|303|301.5|121
1585320300000|2020-03-27 14:45:00|304.3|302.5|305|303.8|305.3|304|304|302.5|482
1585320600000|2020-03-27 14:50:00|304.8|303.5|305.8|304.5|306|304.8|304.8|303.5|420
1585320900000|2020-03-27 14:55:00|305.5|304.3|305.3|304|305.8|304.5|304.5|303.3|350
1585321200000|2020-03-27 15:00:00|305.5|304.3|306.3|305|306.5|305.3|305.5|304|278
1585321500000|2020-03-27 15:05:00|306|304.5|306|304.8|306.3|305|305.5|304.3|244
1585321800000|2020-03-27 15:10:00|306.3|305|305.3|304|306.3|305|305.3|304|177
1585322100000|2020-03-27 15:15:00|305.5|304.3|306.8|305.5|306.8|305.5|305.3|304|577
1585322400000|2020-03-27 15:20:00|306.5|305.3|306.5|305.3|307.3|306|306|304.8|1367
1585322700000|2020-03-27 15:25:00|306.3|305|306.8|305.5|307.3|305.8|305.8|304.5|154
1585323000000|2020-03-27 15:30:00|307|305.8|308|306.5|308|306.8|306.8|305.5|771
1585323300000|2020-03-27 15:35:00|307.8|306.3|307.8|306.3|308|306.5|307.3|306|114
1585323600000|2020-03-27 15:40:00|307.5|306.5|306.3|305|307.8|306.5|306.3|305|101
1585323900000|2020-03-27 15:45:00|306.5|305.3|304.3|303|306.5|305.3|303.8|302.5|236
1585324200000|2020-03-27 15:50:00|304.5|303.3|306.5|305.3|306.8|305.3|304.5|303.3|265
1585324500000|2020-03-27 15:55:00|306.3|305|303.3|302|306.5|305|303.3|302|2025
1585324800000|2020-03-27 16:00:00|303.5|302.3|303.3|302|304|302.8|302.3|301|663
1585325100000|2020-03-27 16:05:00|303|301.8|302|300.8|303|301.8|301.3|300|640
1585325400000|2020-03-27 16:10:00|302.3|301|302.5|301.3|302.8|301.5|301.5|300.3|945
1585325700000|2020-03-27 16:15:00|302.3|301|302.5|301.3|302.8|301.5|301.8|300.5|712
1585326000000|2020-03-27 16:20:00|302.8|301|301.3|300|302.8|301.5|300.8|299.5|511
1585326300000|2020-03-27 16:25:00|301|299.8|301|299.8|301.5|300.3|300.3|299|1544
1585326600000|2020-03-27 16:30:00|300.8|299.5|301.8|300.5|302|300.8|300.8|299.5|600
1585326900000|2020-03-27 16:35:00|301.5|300.3|302.3|301|302.8|301.3|301.5|300.3|605
1585327200000|2020-03-27 16:40:00|302.5|301.3|303.3|302|303.3|302|302.3|301|95
1585327500000|2020-03-27 16:45:00|303.5|302.3|303|301.8|303.5|302.3|302.8|301.5|158
1585327800000|2020-03-27 16:50:00|303.3|302|303.8|302.5|304|302.8|303.3|301.8|225
1585328100000|2020-03-27 16:55:00|304|302.3|303.5|302.3|304|302.3|303.3|301.8|224
1585328400000|2020-03-27 17:00:00|303.3|302|303.5|302.3|303.8|302.5|303.3|302|210
1585328700000|2020-03-27 17:05:00|303.3|302|303.8|302.5|303.8|302.5|303.3|302|52
1585329000000|2020-03-27 17:10:00|304|302.8|303.8|302.3|304|302.8|303.5|302|985
1585329300000|2020-03-27 17:15:00|303.5|302.5|303.8|302.5|304|302.8|303.3|302|153
1585329600000|2020-03-27 17:20:00|304|302.8|304.3|303|304.3|303|303.5|302.3|173
1585329900000|2020-03-27 17:25:00|304.5|303.3|304.3|303|304.5|303.3|304|302.8|435
1585330200000|2020-03-27 17:30:00|304|302.8|304.3|303|304.5|303.3|304|302.8|244
1585330500000|2020-03-27 17:35:00|304.5|303.3|304.8|303.5|304.8|303.5|304|302.8|313
1585330800000|2020-03-27 17:40:00|305|303.8|306.3|305|306.5|305.3|305|303.8|54
1585331100000|2020-03-27 17:45:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|241
1585331400000|2020-03-27 17:50:00|305.8|304.5|306.3|304.8|306.3|305|305.8|304.5|720
1585331700000|2020-03-27 17:55:00|306|305|306.5|305.3|306.8|305.5|306|304.8|36
1585332000000|2020-03-27 18:00:00|306.3|305|306.5|305.3|306.5|305.3|306|304.5|49
1585332300000|2020-03-27 18:05:00|306.3|305|307.3|306|307.3|306|306.3|305|263
1585332600000|2020-03-27 18:10:00|307.5|306.3|307.8|306.5|307.8|306.5|307.3|306|77
1585332900000|2020-03-27 18:15:00|308|306.8|309.8|308.3|311|309.8|307.8|306.5|413
1585333200000|2020-03-27 18:20:00|309.5|308.5|309.8|308.5|310.5|309.3|309|307.8|347
1585333500000|2020-03-27 18:25:00|310|308.8|310|308.8|310.8|309.5|309.3|308|334
1585333800000|2020-03-27 18:30:00|309.8|308.5|310.8|309.5|311|309.8|309.5|308.3|246
1585334100000|2020-03-27 18:35:00|311|309.8|309.8|308.5|311|309.8|309.8|308.5|154
1585334400000|2020-03-27 18:40:00|309.5|308.3|309.3|308|309.5|308.5|309|307.5|177
1585334700000|2020-03-27 18:45:00|309|307.8|309|307.8|309.3|308|308.5|307.3|114
1585335000000|2020-03-27 18:50:00|308.8|307.5|309|307.8|309.3|307.8|308.8|307.5|83
1585335300000|2020-03-27 18:55:00|308.8|307.5|309|307.8|309.3|308|308.8|307.5|49
1585335600000|2020-03-27 19:00:00|308.8|307.5|308.8|307.5|308.8|307.8|308.8|307.5|11
1585335900000|2020-03-27 19:05:00|309|307.8|308.5|307.3|309|307.8|308.5|307.3|41
1585336200000|2020-03-27 19:10:00|308.3|307|308.3|306.8|308.3|307.3|308.3|306.8|32
1585336500000|2020-03-27 19:15:00|308|307|308|306.8|308.3|307|308|306.8|25
1585336800000|2020-03-27 19:20:00|307.8|306.5|308.5|307.3|308.5|307.3|307.8|306.5|218
1585337100000|2020-03-27 19:25:00|308.8|307|308.8|307.5|308.8|307.5|308|306.8|38
1585337400000|2020-03-27 19:30:00|308.5|307.3|308.8|307.3|308.8|307.5|308.5|307|13
1585337700000|2020-03-27 19:35:00|308.5|307.5|308.5|307.3|308.8|307.5|308.5|307.3|6
1585338000000|2020-03-27 19:40:00|308.3|307|308|306.8|308.3|307|307.8|306.5|50
1585338300000|2020-03-27 19:45:00|308.3|307|308.3|306.8|308.5|307.3|308|306.5|26
1585338600000|2020-03-27 19:50:00|308|307|308|306.8|308.3|307|307.8|306.5|31
1585338900000|2020-03-27 19:55:00|308.3|307|308.3|307|308.5|307|308.3|306.8|11
1585339200000|2020-03-27 20:00:00|308.5|307.3|308.3|307|308.5|307.3|308|306.8|27
1585339500000|2020-03-27 20:05:00|308|306.8|308|306.8|308.5|307.3|308|306.5|19
1585339800000|2020-03-27 20:10:00|308.3|306.5|308|306.8|308.3|306.8|307.8|306.3|71
1585340100000|2020-03-27 20:15:00||306.5||306.8||306.8||306.5|17
1585340400000|2020-03-27 20:20:00|308.3|306.5|308.3|306.8|308.3|307|308|306.5|48
1585340700000|2020-03-27 20:25:00|308|307|308|306.8|308.3|307|308|306.5|10
1585341000000|2020-03-27 20:30:00|307.8|306.5|308.8|307.3|309|307.5|307.8|306.5|0
1585341300000|2020-03-27 20:35:00|309|307.5|308.5|307.3|309|307.5|308.5|307|0
1585341600000|2020-03-27 20:40:00|308.8|307|309.3|307.8|309.3|307.8|308.8|307|7
1585341900000|2020-03-27 20:45:00|309.5|308|310.3|308.8|310.5|308.8|309.3|307.8|12
1585342200000|2020-03-27 20:50:00|310|308.5|309.5|308|310|308.5|309.5|308|4
1585342500000|2020-03-27 20:55:00|309.3|307.8|309.5|307.8|309.5|308.3|309|307.5|13
1585530000000|2020-03-30 01:00:00|305.5|304|305|303.5|305.8|304.3|305|303.5|2
1585530300000|2020-03-30 01:05:00|305.3|303.8|303.8|302.3|305.5|304|303.8|302.3|2
1585530600000|2020-03-30 01:10:00|304|302.5|304.3|302.8|304.3|303|303.8|302.3|0
1585530900000|2020-03-30 01:15:00|304|302.5|304.3|302.8|304.5|303|304|302.5|0
1585531200000|2020-03-30 01:20:00|304.5|303|305.3|303.8|305.3|303.8|304.5|303|13
1585531500000|2020-03-30 01:25:00|305|303.5|304.8|303.3|305.3|303.5|304.5|303|0
1585531800000|2020-03-30 01:30:00|305|303.5|304.8|303.3|305|303.5|304.8|303.3|0
1585532100000|2020-03-30 01:35:00|304.5|303|304.8|303.3|304.8|303.3|304.3|302.8|22
1585532400000|2020-03-30 01:40:00|304.5|303.5|305|303.5|305|303.5|304.5|303.3|0
1585532700000|2020-03-30 01:45:00|304.8|303|303.5|302|305|303|303.5|302|63
1585533000000|2020-03-30 01:50:00|303.3|302.3|303.3|302|303.8|302.3|303.3|302|0
1585533300000|2020-03-30 01:55:00|303.5|301.5|302.8|301.5|303.5|301.8|302.8|301.5|21
1585533600000|2020-03-30 02:00:00|303|301.8|303.3|302|303.5|302.3|302.8|301.8|48
1585533900000|2020-03-30 02:05:00|303|301.8|303.3|301.8|303.8|302.5|303|301.8|9
1585534200000|2020-03-30 02:10:00|303.5|302|303.5|302.3|303.8|302.3|303.5|301.8|4
1585534500000|2020-03-30 02:15:00|||||||||36
1585534800000|2020-03-30 02:20:00|||||||||144
1585535100000|2020-03-30 02:25:00|303.8|302.5|304.3|303|304.5|303|303.8|302.3|1
1585535400000|2020-03-30 02:30:00|304|302.8|303.5|302.3|304|303|303.5|302.3|7
1585535700000|2020-03-30 02:35:00|303.8|302.5|303.5|302.3|304|302.8|303.5|302.3|19
1585536000000|2020-03-30 02:40:00|||||||||44
1585536300000|2020-03-30 02:45:00|||||||||37
1585536600000|2020-03-30 02:50:00|303.8|302.5|303.8|302.3|303.8|302.5|303.8|302.3|12
1585536900000|2020-03-30 02:55:00|303.5||303.5||303.8||303.5||14
1585537200000|2020-03-30 03:00:00|303.3|302|303|301.5|303.3|302|302.8|301.5|118
1585537500000|2020-03-30 03:05:00|303.3|301.8|303.3|301.8|303.3|302|303|301.5|16
1585537800000|2020-03-30 03:10:00|303|301.5|303.3|301.8|303.3|302|303|301.5|0
1585538100000|2020-03-30 03:15:00|303.5|302|304|302.8|304.3|303|303.3|302|2
1585538400000|2020-03-30 03:20:00|304.3|302.5|303.5|302.3|304.3|302.8|303.5|302|0
1585538700000|2020-03-30 03:25:00|303.8|302|303.5|302|303.8|302.3|303.3|302|0
1585539000000|2020-03-30 03:30:00|303.8|302.3|303.8|302.5|304|302.5|303.5|302.3|1
1585539300000|2020-03-30 03:35:00|304|302.8|304.5|303|304.5|303|303.8|302.8|0
1585539600000|2020-03-30 03:40:00|304.3|302.8|304.3|302.8|304.5|302.8|304.3|302.8|0
1585539900000|2020-03-30 03:45:00|304|303|304.3|302.8|304.3|303|304|302.8|0
1585540200000|2020-03-30 03:50:00|304|303|304|302.8|304.3|303|304|302.8|0
1585540500000|2020-03-30 03:55:00|304.3|303|304.3|303|304.3|303|304|302.8|0
1585540800000|2020-03-30 04:00:00||302.8||303||303||302.8|0
1585541100000|2020-03-30 04:05:00|304|302.8|304|302.8|304|302.8|304|302.8|6
1585541400000|2020-03-30 04:10:00||302.5||302.8||302.8||302.5|21
1585541700000|2020-03-30 04:15:00|||||||||1
1585542000000|2020-03-30 04:20:00||302.5||302.5||302.5||302.5|3
1585542300000|2020-03-30 04:25:00|303.8|302.3|303.5|302.3|304|302.5|303.5|302|4
1585542600000|2020-03-30 04:30:00|303.8|302|303.3|301.8|303.8|302.5|303.3|301.8|18
1585542900000|2020-03-30 04:35:00|303|302|303.3|301.8|303.8|302.3|303|301.8|2
1585543200000|2020-03-30 04:40:00|303.5|302|303|301.8|303.5|302|302.8|301.5|21
1585543500000|2020-03-30 04:45:00|303.3|301.5|303.8|302.3|303.8|302.3|303.3|301.5|6
1585543800000|2020-03-30 04:50:00|303.5|302|303.8|302.5|303.8|302.5|303.5|302|4
1585544100000|2020-03-30 04:55:00|304|302.3|304.3|302.8|304.8|303.3|303.8|302.3|5
1585544400000|2020-03-30 05:00:00|304|303|304.3|303|304.5|303.3|304|302.5|27
1585544700000|2020-03-30 05:05:00|304.5|303.3|304.8|303.5|304.8|303.5|304.3|303.3|30
1585545000000|2020-03-30 05:10:00|305|303.3|305|303.8|305|303.8|304.8|303.3|12
1585545300000|2020-03-30 05:15:00|||||||||48
1585545600000|2020-03-30 05:20:00|||||||||31
1585545900000|2020-03-30 05:25:00|305.3|304|305|303.8|305.3|304|305|303.5|37
1585546200000|2020-03-30 05:30:00|305.3|304|305.5|304.3|305.5|304.3|305|303.8|6
1585546500000|2020-03-30 05:35:00|305.8|304|306|304.5|306|304.8|305.5|304|8
1585546800000|2020-03-30 05:40:00|305.8|304.3|306.3|304.8|306.3|304.8|305.8|304.3|10
1585547100000|2020-03-30 05:45:00|306|304.5|305.8|304.3|306.3|304.8|305.5|304.3|9
1585547400000|2020-03-30 05:50:00|305.5|304.5|305.8|304.5|305.8|304.5|305.5|304|8
1585547700000|2020-03-30 05:55:00|306|304.8|306.5|305|306.5|305.3|306|304.5|4
1585548000000|2020-03-30 06:00:00|306.3|305.3|306|304.8|306.5|305.3|305.8|304.5|8
1585548300000|2020-03-30 06:05:00|305.8|304.5|305.5|304.3|306|304.8|305|303.5|30
1585548600000|2020-03-30 06:10:00|305.8|304.5|305|303.8|305.8|304.5|305|303.8|15
1585548900000|2020-03-30 06:15:00|305.3|303.5|305.5|304.3|305.5|304.3|304.8|303.5|39
1585549200000|2020-03-30 06:20:00|305.3|304|305|303.5|305.3|304|304.8|303.3|21
1585549500000|2020-03-30 06:25:00|304.8|303.3|304.8|303.3|305.3|304|304.5|303.3|35
1585549800000|2020-03-30 06:30:00|304.5|303|304.5|303.3|304.8|303.5|304.5|303|79
1585550100000|2020-03-30 06:35:00|304.8|303|304.8|303.5|305.3|303.8|304.5|303|13
1585550400000|2020-03-30 06:40:00|305|303.8|305|303.8|305.3|304|304.8|303.5|28
1585550700000|2020-03-30 06:45:00|305.3|303.5|305|303.8|305.3|303.8|304.5|303.3|19
1585551000000|2020-03-30 06:50:00|305.3|304|304.8|303.3|305.5|304.3|304.8|303.3|838
1585551300000|2020-03-30 06:55:00|305|303.5|303.8|302.5|305|303.5|303.8|302.5|397
1585551600000|2020-03-30 07:00:00|304|302.8|303.3|302|304.8|303.5|303|301.8|181
1585551900000|2020-03-30 07:05:00|303.5|302.3|303.3|302|303.5|302.3|303|301.8|43
1585552200000|2020-03-30 07:10:00|303.5|301.3|303|301.5|303.5|301.8|302.5|301.3|701
1585552500000|2020-03-30 07:15:00|302.8|301.8|302.5|301.3|303.3|301.8|302.5|301.3|52
1585552800000|2020-03-30 07:20:00|302.8|301.5|302.5|301.3|303|301.8|302.5|301.3|27
1585553100000|2020-03-30 07:25:00|302.3|301|302|300.5|302.5|301.3|301.5|300.3|171
1585553400000|2020-03-30 07:30:00|301.8|300.8|302|300.8|302|300.8|301.5|300.3|470
1585553700000|2020-03-30 07:35:00|301.8|300.5|301.5|300.3|301.8|300.5|301.5|300.3|595
1585554000000|2020-03-30 07:40:00|301.3|300|301.3|300|301.8|300.5|301.3|300|74
1585554300000|2020-03-30 07:45:00|301.5|300.3|301.8|300.5|302|300.8|301.3|300|162
1585554600000|2020-03-30 07:50:00|301.5|300.3|301.3|300|301.8|300.5|301.3|300|190
1585554900000|2020-03-30 07:55:00|301|299.8|301|299.8|301.3|300|300.5|299.3|152
1585555200000|2020-03-30 08:00:00|300.8|299.5|301.3|299.8|301.5|300.3|300.8|299.5|210
1585555500000|2020-03-30 08:05:00|301|300|301.3|300|301.3|300|300.8|299.3|138
1585555800000|2020-03-30 08:10:00|301|299.8|300.5|299.3|301.5|300.3|300.5|299.3|326
1585556100000|2020-03-30 08:15:00|300.3|299|300|298.8|300.8|299.5|299.8|298.5|730
1585556400000|2020-03-30 08:20:00|300.3|299|300.3|299|300.5|299.3|299.8|298.5|532
1585556700000|2020-03-30 08:25:00|300.5|299.3|300.3|299|300.8|299.5|300|298.8|659
1585557000000|2020-03-30 08:30:00|300.5|299.3|300.5|299.3|300.8|299.5|300.3|299|1172
1585557300000|2020-03-30 08:35:00|300.8|299.5|299.5|298.3|300.8|299.5|299.5|298.3|1058
1585557600000|2020-03-30 08:40:00|299.3|298|299.8|298.5|299.8|298.5|298.8|297.5|574
1585557900000|2020-03-30 08:45:00|300|298.8|300|298.8|300.3|299|299.8|298.5|143
1585558200000|2020-03-30 08:50:00|300.3|298.5|300|298.8|300.3|298.8|299.5|298.3|67
1585558500000|2020-03-30 08:55:00|299.8|298.5|299|297.8|299.8|298.8|299|297.8|119
1585558800000|2020-03-30 09:00:00|298.8|297.5|299.8|298.5|299.8|298.5|298.8|297.5|408
1585559100000|2020-03-30 09:05:00|300|298.8|301.3|299.8|301.3|300|299.8|298.5|451
1585559400000|2020-03-30 09:10:00|301|299.5|300.3|299|301|299.8|300.3|299|374
1585559700000|2020-03-30 09:15:00|300.5|299.3|300.3|299|300.8|299.3|299.5|298.3|335
1585560000000|2020-03-30 09:20:00|300.5|299.3|300.5|299|301|299.8|299.8|298.5|821
1585560300000|2020-03-30 09:25:00|300.3|298.8|301|299.5|301.5|300.3|299.5|298.3|306
1585560600000|2020-03-30 09:30:00|300.8|299.8|301.5|300.3|301.5|300.3|300.8|299.5|380
1585560900000|2020-03-30 09:35:00|301.8|300.5|301|299.8|301.8|300.5|300.8|299.5|191
1585561200000|2020-03-30 09:40:00|301.3|300|301|299.8|301.8|300.5|301|299.8|68
1585561500000|2020-03-30 09:45:00|300.8|299.5|301|299.8|301|299.8|300.5|299.3|178
1585561800000|2020-03-30 09:50:00|300.8|299.5|300.8|299.3|301.3|300|300.5|299.3|271
1585562100000|2020-03-30 09:55:00|300.5|299.5|300.8|299.5|301|299.8|300.5|299.3|198
1585562400000|2020-03-30 10:00:00|301|299.8|301.3|300|301.8|300.3|301|299.8|133
1585562700000|2020-03-30 10:05:00|301.5|299.8|301|299.8|301.5|300|301|299.8|581
1585563000000|2020-03-30 10:10:00|300.8|299.5|300.5|299.3|301|299.8|300.3|299|965
1585563300000|2020-03-30 10:15:00|300.8|299.5|300.5|299.3|301|299.8|300.3|299|327
1585563600000|2020-03-30 10:20:00|300.3|299|299.5|298.3|300.3|299|299.3|297.8|398
1585563900000|2020-03-30 10:25:00|299.3|298|299.5|298.3|299.8|298.5|299.3|297.8|53
1585564200000|2020-03-30 10:30:00|299.8|298.5|298.5|297.3|299.8|298.5|298.5|297.3|315
1585564500000|2020-03-30 10:35:00|298.8|297.5|298.8|297.5|299.3|298|298.5|297.3|1421
1585564800000|2020-03-30 10:40:00|299|297.8|299.3|298|299.3|298|298.8|297.5|150
1585565100000|2020-03-30 10:45:00|299|297.8|298.8|297.5|299.5|298.3|298.8|297.5|50
1585565400000|2020-03-30 10:50:00|299|297.3|298.3|297|299|297.8|298.3|297|165
1585565700000|2020-03-30 10:55:00|298|296.8|298.3|297|298.5|297.3|297.8|296.5|59
1585566000000|2020-03-30 11:00:00|298.5|297.3|298.3|297|298.8|297.3|298|296.8|85
1585566300000|2020-03-30 11:05:00|298|296.8|298|296.8|298.3|296.8|297.8|296.5|169
1585566600000|2020-03-30 11:10:00|297.8|296.5|297.8|296.5|298.3|297|297.8|296.5|58
1585566900000|2020-03-30 11:15:00|298|296.8|298.3|297|298.5|297.3|297.8|296.5|106
1585567200000|2020-03-30 11:20:00|298.5|297.3|298.8|297.5|298.8|297.5|298.3|297|39
1585567500000|2020-03-30 11:25:00|298.5|297.3|298.5|297.3|298.8|297.5|298.5|297|59
1585567800000|2020-03-30 11:30:00|298.3|297|298.3|297|298.5|297.3|298.3|297|282
1585568100000|2020-03-30 11:35:00|298.5|297.3|298.3|297|298.8|297.5|298.3|297|98
1585568400000|2020-03-30 11:40:00|298|296.8|298.3|297|298.3|297|297.8|296.5|215
1585568700000|2020-03-30 11:45:00|298.5|297.3|298.8|297.5|298.8|297.5|298.5|297|38
1585569000000|2020-03-30 11:50:00|299|297.8|298.8|297.5|299|297.8|298.8|297.5|54
1585569300000|2020-03-30 11:55:00|299|297.8|299|297.8|299.3|297.8|299|297.8|27
1585569600000|2020-03-30 12:00:00|298.8|297.5|299|297.5|299|297.8|298.3|297|168
1585569900000|2020-03-30 12:05:00|298.8|297.3|299.3|298|299.5|298.3|298.5|297.3|24
1585570200000|2020-03-30 12:10:00|299|297.8|298.8|297.5|299.3|298|298.8|297.5|81
1585570500000|2020-03-30 12:15:00|299|297.3|299.3|298|299.3|298|298.5|297.3|95
1585570800000|2020-03-30 12:20:00|299.5|298.3|299.5|298.3|299.5|298.3|299.3|297.8|69
1585571100000|2020-03-30 12:25:00|299.8|298.5|299.8|298.5|299.8|298.5|299.8|298.5|56
1585571400000|2020-03-30 12:30:00|299.5|298.3|300.3|298.8|300.3|299|299.5|298.3|186
1585571700000|2020-03-30 12:35:00|300|298.5|299.3|298|300|298.5|299.3|298|209
1585572000000|2020-03-30 12:40:00|299.5|297.8|300|298.8|300|298.8|299.3|297.8|261
1585572300000|2020-03-30 12:45:00|300.3|299|300.8|299.3|301.3|299.8|300|298.8|210
1585572600000|2020-03-30 12:50:00|300.5|299.5|300.8|299.3|300.8|299.5|300.3|299|187
1585572900000|2020-03-30 12:55:00|300.5|299|301.3|299.8|301.5|300.3|300|298.8|128
1585573200000|2020-03-30 13:00:00|301|299.5|300.8|299.5|301.5|300.3|300.8|299.3|322
1585573500000|2020-03-30 13:05:00|300.5|299.3|301|299.8|301|299.8|300|298.8|365
1585573800000|2020-03-30 13:10:00|300.8|299.5|300.5|299.3|301|299.8|300.3|299|495
1585574100000|2020-03-30 13:15:00|300.3|299|300|298.8|300.3|299.3|299.8|298.5|166
1585574400000|2020-03-30 13:20:00|299.8|298.5|299.5|298|299.8|298.5|299.3|298|269
1585574700000|2020-03-30 13:25:00|299.8|298.3|299.3|298|299.8|298.3|299.3|298|36
1585575000000|2020-03-30 13:30:00|299.5|297.8|299.5|298.3|300|298.5|299|297.8|256
1585575300000|2020-03-30 13:35:00|299.8|298|299|297.5|299.8|298.3|298.8|297.5|69
1585575600000|2020-03-30 13:40:00|298.8|297.8|295.5|294.3|298.8|297.8|295.5|294.3|455
1585575900000|2020-03-30 13:45:00|295.3|294|296.3|295|296.3|295|295|293.8|237
1585576200000|2020-03-30 13:50:00|296|294.8|294.3|293|296|294.8|294.3|292.8|288
1585576500000|2020-03-30 13:55:00|294|292.8|294.3|293|294.5|293.3|293.8|292.5|204
1585576800000|2020-03-30 14:00:00|294|292.8|293.5|292.3|294.3|293|293.3|292|458
1585577100000|2020-03-30 14:05:00|293.3|292|292.8|291.5|293.8|292.5|292.8|291.5|88
1585577400000|2020-03-30 14:10:00|292.5|291.3|292.3|290.8|292.5|291.5|291.5|290|342
1585577700000|2020-03-30 14:15:00|292|290.5|290.3|289|292|290.5|290.3|289|336
1585578000000|2020-03-30 14:20:00|290|288.8|289.8|288.5|290.3|289|289.5|288|354
1585578300000|2020-03-30 14:25:00|289.5|288.3|289.3|288|289.8|288.3|288.8|287.5|255
1585578600000|2020-03-30 14:30:00|289.5|287.8|290|288.8|290.3|289|289|287.8|353
1585578900000|2020-03-30 14:35:00|290.3|289|290.3|289|291.3|290|290|288.8|476
1585579200000|2020-03-30 14:40:00|290.5|289.3|290|288.8|290.5|289.3|289.5|288.3|406
1585579500000|2020-03-30 14:45:00|289.8|288.5|290.3|289|290.8|289.5|289.8|288.5|514
1585579800000|2020-03-30 14:50:00|290.5|289.3|290.5|289|290.5|289.3|289.8|288.5|321
1585580100000|2020-03-30 14:55:00|290.3|289.3|290.8|289.5|291|289.8|290|288.8|473
1585580400000|2020-03-30 15:00:00|290.5|289.3|287|285.8|290.8|289.5|286.5|285.3|1187
1585580700000|2020-03-30 15:05:00|286.8|285.5|286.8|285.5|287.3|286|285.5|284|1688
1585581000000|2020-03-30 15:10:00|287|285.8|288.8|287.5|289|287.8|286.8|285.5|783
1585581300000|2020-03-30 15:15:00|288.5|287.3|287|285.8|289|287.5|286.8|285.5|972
1585581600000|2020-03-30 15:20:00|286.8|285.5|284.3|283|287.5|286.3|283.3|282|1677
1585581900000|2020-03-30 15:25:00|284.5|283.3|286.3|284.8|286.5|285.3|283.8|282.5|1690
1585582200000|2020-03-30 15:30:00|286|285|289.5|288.3|290.3|289|285.8|284.5|1207
1585582500000|2020-03-30 15:35:00|289.8|288.5|290.3|289|290.3|289|289.3|288|425
1585582800000|2020-03-30 15:40:00|290.5|289.3|290.5|289|291.5|290.3|290.3|289|327
1585583100000|2020-03-30 15:45:00|290.3|289.3|289|287.5|290.5|289.3|288.5|287.3|547
1585583400000|2020-03-30 15:50:00|289.3|287.8|289.5|288.3|290.3|288.8|289|287.5|256
1585583700000|2020-03-30 15:55:00|289.8|288.5|291|289.8|291.3|290|289.5|288.5|273
1585584000000|2020-03-30 16:00:00|290.8|289.5|291|289.8|291.3|289.8|290|288.8|440
1585584300000|2020-03-30 16:05:00|291.3|290|291|289.8|291.3|290|290.5|289|156
1585584600000|2020-03-30 16:10:00|291.3|290|291.5|290.3|292|290.8|291|289.8|269
1585584900000|2020-03-30 16:15:00|291.8|290.5|293|291.8|293.5|292.3|291.8|290.5|538
1585585200000|2020-03-30 16:20:00|293.3|292|293|291.8|294|292.8|292.8|291.5|1395
1585585500000|2020-03-30 16:25:00|293.3|292|294|292.5|294|292.8|293.3|292|98
1585585800000|2020-03-30 16:30:00|293.8|292.8|293.5|292|294|292.8|293|291.5|234
1585586100000|2020-03-30 16:35:00|293.3|292.3|293.5|292|293.8|292.3|293.3|291.8|115
1585586400000|2020-03-30 16:40:00|293.3|292.3|293.3|292|293.8|292.5|293|291.8|60
1585586700000|2020-03-30 16:45:00|293.5|292.3|293.5|292|293.5|292.3|293|291.8|38
1585587000000|2020-03-30 16:50:00|293.3|292.3|292.8|291.5|294|292.5|292.5|291.3|228
1585587300000|2020-03-30 16:55:00|292.5|291.3|292.8|291.5|293|291.8|292.3|290.8|99
1585587600000|2020-03-30 17:00:00|292.5|291.3|292.3|290.8|292.5|291.3|292|290.8|123
1585587900000|2020-03-30 17:05:00|292|291|291|289.5|292|291|290.8|289.5|315
1585588200000|2020-03-30 17:10:00|290.8|289.8|292.3|291|292.3|291|290.8|289.5|24
1585588500000|2020-03-30 17:15:00|292.5|291.3|291.5|290|292.8|291.5|291.5|290|28
1585588800000|2020-03-30 17:20:00|291.3|290.3|292|290.8|292.3|291|291.3|290|73
1585589100000|2020-03-30 17:25:00|292.3|291|291.8|290.3|292.3|291|291.8|290.3|32
1585589400000|2020-03-30 17:30:00|291.5|290|291.8|290.3|292|290.8|291.3|290|58
1585589700000|2020-03-30 17:35:00|292|290.5|293.3|292|293.3|292|291.8|290.3|137
1585590000000|2020-03-30 17:40:00|293|291.8|293.5|292|293.8|292.5|292.8|291.5|201
1585590300000|2020-03-30 17:45:00|293.3|292.3|293|291.8|293.5|292.3|292.8|291.5|5
1585590600000|2020-03-30 17:50:00|292.8|291.5|293|291.8|293.5|292|292.8|291.5|7
1585590900000|2020-03-30 17:55:00|292.8|291.5|292.3|291|293.3|292|292.3|290.8|148
1585591200000|2020-03-30 18:00:00|292.5|290.8|292.5|291.3|293|291.8|292|290.5|79
1585591500000|2020-03-30 18:05:00|292.8|291.5|292.5|291.3|293|291.5|292.3|291|35
1585591800000|2020-03-30 18:10:00|292.8|291.5|292.8|291.3|293.3|292|292.5|291|17
1585592100000|2020-03-30 18:15:00|293|291.5|291.5|290.3|293.3|291.8|290|288.8|204
1585592400000|2020-03-30 18:20:00|291.3|290|290.5|289.3|292.3|290.8|289.8|288.5|156
1585592700000|2020-03-30 18:25:00|290.8|289.5|295|293.5|295.5|294.3|290.5|289.5|328
1585593000000|2020-03-30 18:30:00|295.3|293.8|295.3|294|295.5|294.3|294.5|293|278
1585593300000|2020-03-30 18:35:00|295|293.8|294|292.5|295|293.8|293.5|292.3|42
1585593600000|2020-03-30 18:40:00|294.3|292.8|295.5|294.3|295.5|294.3|294.3|292.5|42
1585593900000|2020-03-30 18:45:00|295.8|294.5|295|293.5|296|294.5|294.8|293.5|38
1585594200000|2020-03-30 18:50:00|294.8|293.3|294.5|293.3|295.5|294.3|294.5|293|125
1585594500000|2020-03-30 18:55:00|294.3|293|293.8|292.5|294.3|293|293.8|292.3|120
1585594800000|2020-03-30 19:00:00|294|292.8|294|292.5|294.5|293.3|293.8|292.5|12
1585595100000|2020-03-30 19:05:00|294.3|292.8|293.8|292.3|294.3|292.8|293.3|292|7
1585595400000|2020-03-30 19:10:00|293.5|292.5|293.5|292.3|293.8|292.5|293.5|292.3|2
1585595700000|2020-03-30 19:15:00|293.8|292.5|294.3|292.8|294.3|293|293.8|292.3|6
1585596000000|2020-03-30 19:20:00|294|293|293.5|292.3|294.3|293|293.5|292.3|7
1585596300000|2020-03-30 19:25:00|293.3|292|293.8|292.3|293.8|292.5|293|291.8|2
1585596600000|2020-03-30 19:30:00|294|292.5|294|292.5|294|292.8|293.8|292.3|5
1585596900000|2020-03-30 19:35:00|293.8|292.8|294.5|293|294.5|293.3|293.8|292.5|2
1585597200000|2020-03-30 19:40:00|294.8|293.3|294.8|293.3|294.8|293.3|294.3|293|10
1585597500000|2020-03-30 19:45:00|295|293.5|295.3|294|295.5|294.3|294.8|293.5|10
1585597800000|2020-03-30 19:50:00|295.5|294.3|295.8|294.3|295.8|294.3|295.3|293.8|5
1585598100000|2020-03-30 19:55:00|296|294.5|296.3|295|296.3|295|295.8|294.5|18
1585598400000|2020-03-30 20:00:00|296|294.8|295.8|294.3|296|294.8|295.5|294|8
1585598700000|2020-03-30 20:05:00|296|294.5|295.3|294|296|294.5|295.3|294|3
1585599000000|2020-03-30 20:10:00|295.5|293.8|295.5|294.3|295.5|294.3|295|293.8|0
1585599300000|2020-03-30 20:15:00|295.8|294.5|296.3|294.8|296.3|295|295.8|294.3|9
1585599600000|2020-03-30 20:20:00|296|295|296|294.8|296.3|295|296|294.8|3
1585599900000|2020-03-30 20:25:00|296.3|295|296.5|295.3|296.5|295.3|296.3|295|3
1585600200000|2020-03-30 20:30:00|296.8|295|297|295.5|297|295.5|296.8|295|1
1585600500000|2020-03-30 20:35:00|296.8|295.3|296.5|295.3|296.8|295.3|296.5|295.3|0
1585600800000|2020-03-30 20:40:00|296.3|295|296.3|294.8|296.5|295|296|294.5|12
1585601100000|2020-03-30 20:45:00|296|295|295.5|294|296.5|295.3|295.5|294|3
1585601400000|2020-03-30 20:50:00|295.8|294.3|295.8|294.3|296.3|294.8|295.5|294.3|1
1585601700000|2020-03-30 20:55:00|295.5|294|295.8|294|295.8|294.3|295.3|294|9
1585602000000|2020-03-30 21:00:00|296.8|293.8|296.8|294.3|296.8|294.3|296.5|293.8|0
1585602300000|2020-03-30 21:05:00|296.5||296||296.8||296||0
1585602900000|2020-03-30 21:15:00|295.3|293.8|295.3|294|295.3|294|295.3|293.8|3
1585604400000|2020-03-30 21:40:00|296|294.3|296|294.3|296|294.3|296|294.3|3
1585604700000|2020-03-30 21:45:00|||||||||21
1585616400000|2020-03-31 01:00:00|298|296.5|298.5|297|299.3|297.8|298|296.5|14
1585616700000|2020-03-31 01:05:00|298.8|297.3|298.5|297|299|297.5|298.3|297|1
1585617000000|2020-03-31 01:10:00|298.3|296.5|298|296.8|298.5|296.8|298|296.5|3
1585617300000|2020-03-31 01:15:00|297.8|296.3|297.8|296.3|297.8|296.3|297.5|296.3|6
1585617600000|2020-03-31 01:20:00|298|296.5|298.8|297.3|298.8|297.3|298|296.5|7
1585617900000|2020-03-31 01:25:00|298.5|297|298.3|296.8|299.3|297.8|298|296.8|20
1585618200000|2020-03-31 01:30:00|298|296.5|298.8|297|298.8|297|297.8|296.3|0
1585618500000|2020-03-31 01:35:00|298.5|296.8|298|296.5|298.5|296.8|298|296.5|0
1585618800000|2020-03-31 01:40:00|297.8|296.3|298.8|297|298.8|297.3|297.8|296.3|0
1585619100000|2020-03-31 01:45:00|299|297.3|299|297.3|299|297.5|298.8|297|0
1585619400000|2020-03-31 01:50:00|299.3|297.5|299.3|297.5|299.3|297.8|299|297.3|0
1585619700000|2020-03-31 01:55:00|299|297.8|299.3|297.8|299.3|297.8|299|297.5|0
1585620000000|2020-03-31 02:00:00|299.5|298|300.3|298.8|300.3|298.8|299.3|297.8|73
1585620300000|2020-03-31 02:05:00|300|298.5|300.3|299|300.3|299|300|298.5|34
1585620600000|2020-03-31 02:10:00|300.5|299.3|301.5|300.3|301.5|300.3|300.5|299.3|135
1585620900000|2020-03-31 02:15:00||300||300.3||300.3||299.8|1
1585621200000|2020-03-31 02:20:00|301.8|300|301.8|300.3|302|300.5|301.5|300|0
1585621500000|2020-03-31 02:25:00|302|300.5|302.8|301|303.3|301.8|301.8|300.3|33
1585621800000|2020-03-31 02:30:00|302.5|300.8|301.8|300.3|302.5|301|301.3|299.5|2
1585622100000|2020-03-31 02:35:00|302|300.5|302|300.5|302|300.8|301.8|300.3|0
1585622400000|2020-03-31 02:40:00|301.8|300.3|301.5|300|302|300.5|301.5|300|1
1585622700000|2020-03-31 02:45:00|301.8|300.3|301.8|300.5|302.3|300.8|301.5|300|1
1585623000000|2020-03-31 02:50:00|302|300.8|301.5|300|302|300.8|301.5|300|0
1585623300000|2020-03-31 02:55:00|301.8|300.3|301.5|300|301.8|300.3|301.3|299.8|0
1585623600000|2020-03-31 03:00:00|301.8|300.3|300.5|299|302|300.5|300.5|299|0
1585623900000|2020-03-31 03:05:00|300.3|298.8|299.5|298|300.3|298.8|299.5|298|2
1585624200000|2020-03-31 03:10:00|299.8|298.3|299.3|297.8|299.8|298.3|298.8|297.5|42
1585624500000|2020-03-31 03:15:00|299|297.5|298.5|297|299|297.5|298|296.5|0
1585624800000|2020-03-31 03:20:00|298.3|296.8|298.5|297|298.5|297.3|298.3|296.8|0
1585625100000|2020-03-31 03:25:00|298.3|297.3|299.3|297.8|299.3|298|298.3|297.3|0
1585625400000|2020-03-31 03:30:00|299|298|299.8|298.3|300|298.5|299|297.8|0
1585625700000|2020-03-31 03:35:00|299.5|298.5|300.3|299|300.3|299|299.5|298.5|2
1585626000000|2020-03-31 03:40:00|300.5|299.3|300.5|299.3|301|299.5|300.5|299|1
1585626300000|2020-03-31 03:45:00|300.8|299|300|298.5|300.8|299.3|299.8|298.5|0
1585626600000|2020-03-31 03:50:00|299.8|298.8|300.5|299|300.5|299|299.8|298.5|0
1585626900000|2020-03-31 03:55:00|300.3|298.8|300.3|298.8|300.5|299|300|298.5|0
1585627200000|2020-03-31 04:00:00|300|298.5|300|298.5|300.3|298.8|299.8|298.3|0
1585627500000|2020-03-31 04:05:00|300.3|298.8|300.5|299|300.8|299.3|300|298.5|27
1585627800000|2020-03-31 04:10:00|300.8|299.3|300.5|299|300.8|299.3|300.5|299|0
1585628100000|2020-03-31 04:15:00|300.3|298.8|300.3|298.8|300.3|299|300|298.8|0
1585628400000|2020-03-31 04:20:00|300|298.5|299.8|298.3|300|298.8|299.8|298|1
1585628700000|2020-03-31 04:25:00|300|298.5|300|298.5|300|298.5|300|298|0
1585629000000|2020-03-31 04:30:00|299.8|298.3|299.3|298|299.8|298.3|299.3|297.8|0
1585629300000|2020-03-31 04:35:00|299|297.8|298.8|297.3|299.3|298|298.8|297.3|3
1585629600000|2020-03-31 04:40:00|298.5|297.5|298.5|297|298.5|297.5|298.3|296.8|0
1585629900000|2020-03-31 04:45:00|298.8|297.3|299.8|298.3|299.8|298.5|298.5|297|4
1585630200000|2020-03-31 04:50:00|299.5|298|298.8|297.3|299.5|298.3|298.8|297.3|0
1585630500000|2020-03-31 04:55:00|299|297.5|299.3|297.8|299.3|298|299|297.3|11
1585630800000|2020-03-31 05:00:00|299|297.5|298.3|296.8|299.3|297.8|298|296.5|0
1585631100000|2020-03-31 05:05:00|298.5|297|298.8|297.3|298.8|297.3|298.3|296.8|0
1585631400000|2020-03-31 05:10:00|298.5|297|298.8|297.3|299|297.5|298.5|297|0
1585631700000|2020-03-31 05:15:00|298.5|297.5|298.8|297.3|298.8|297.5|298.5|297|1
1585632000000|2020-03-31 05:20:00|298.5|297.8|299.3|298|299.3|298|298.5|297.5|15
1585632300000|2020-03-31 05:25:00|299.5|298.3|299.5|298|299.8|298.5|299.5|298|12
1585632600000|2020-03-31 05:30:00|299.3|298.3|299.8|298.3|299.8|298.5|299.3|298|0
1585632900000|2020-03-31 05:35:00|299.5|298|299.3|297.8|299.5|298.3|299.3|297.8|5
1585633200000|2020-03-31 05:40:00|299|298|298.8|297.3|299.3|298|298.8|297.3|4
1585633500000|2020-03-31 05:45:00|299|297.5|299.5|298|299.5|298.3|299|297.5|0
1585633800000|2020-03-31 05:50:00|299.3|298.3|299.5|298|299.8|298.3|299.3|298|3
1585634100000|2020-03-31 05:55:00|299.8|298.3|299.5|298|299.8|298.3|299.3|298|5
1585634400000|2020-03-31 06:00:00|299.3|297.8|299.8|298.5|300.3|298.8|299.3|297.8|11
1585634700000|2020-03-31 06:05:00|299.5|298.3|299.8|298.3|299.8|298.5|299.5|298|13
1585635000000|2020-03-31 06:10:00|299.5|298.5|300.3|298.8|300.3|299|299.5|298.3|10
1585635300000|2020-03-31 06:15:00|300.5|299|300.8|299.3|301|299.8|300.5|298.8|39
1585635600000|2020-03-31 06:20:00|300.5|299.5|300.3|299|300.5|299.5|300.3|299|26
1585635900000|2020-03-31 06:25:00|300.5|299.3|301|299.5|301|299.8|300.3|299|6
1585636200000|2020-03-31 06:30:00|300.8|299.8|299.8|298.5|300.8|299.8|299.5|298|33
1585636500000|2020-03-31 06:35:00|299.5|298.3|298.8|297.5|299.8|298.3|298.8|297.5|33
1585636800000|2020-03-31 06:40:00|298.5|297.3|298.3|296.8|298.5|297.3|297.8|296.5|51
1585637100000|2020-03-31 06:45:00|298.5|297|299|297.5|299.3|298|298.5|297|139
1585637400000|2020-03-31 06:50:00|299.3|297.8|298.5|297|299.5|298.3|298.3|297|25
1585637700000|2020-03-31 06:55:00|298.8|297.3|298.3|297|299.3|297.8|298.3|296.8|37
1585638000000|2020-03-31 07:00:00|298.5|297.3|298.3|297|299.3|298|297.8|296.5|66
1585638300000|2020-03-31 07:05:00|298|296.8|297.8|296.5|298.3|297|297.5|296|139
1585638600000|2020-03-31 07:10:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296|235
1585638900000|2020-03-31 07:15:00|297.8|296.5|297.5|296.3|297.8|296.5|297.5|296.3|53
1585639200000|2020-03-31 07:20:00|297.8|296.5|297.8|296.5|298|296.8|297.5|296.3|59
1585639500000|2020-03-31 07:25:00|298|296.8|298.3|297|298.3|297|297.8|296.5|40
1585639800000|2020-03-31 07:30:00|298.5|296.8|297.5|296.3|298.5|297|297.5|296.3|34
1585640100000|2020-03-31 07:35:00|297.8|296.5|299.3|298|299.3|298|297.5|296.3|387
1585640400000|2020-03-31 07:40:00|299.5|298.3|298.8|297.5|299.5|298.3|298.5|297.3|56
1585640700000|2020-03-31 07:45:00|298.5|297.3|299|297.8|299|297.8|298.3|296.8|39
1585641000000|2020-03-31 07:50:00|299.3|297.5|299.8|298.5|299.8|298.5|299|297.5|39
1585641300000|2020-03-31 07:55:00|299.5|298.3|299.8|298.5|300|298.5|299.5|298.3|40
1585641600000|2020-03-31 08:00:00|299.5|298.3|300.5|299|301|299.8|299.5|298.3|247
1585641900000|2020-03-31 08:05:00|300.3|299.3|300.5|299.3|300.5|299.3|299.8|298.5|86
1585642200000|2020-03-31 08:10:00|300.3|299|299.8|298.5|300.5|299|299.8|298.5|139
1585642500000|2020-03-31 08:15:00|299.5|298.3|300.3|299|300.5|299|299.3|298|83
1585642800000|2020-03-31 08:20:00|300.5|299.3|299.8|298.5|300.5|299.3|299.3|298|189
1585643100000|2020-03-31 08:25:00|299.5|298.3|297.3|296|300.3|299|295.8|294.5|651
1585643400000|2020-03-31 08:30:00|297|295.8|297.8|296.5|298|296.8|296.5|295.3|165
1585643700000|2020-03-31 08:35:00|297.5|296.3|298.3|297|298.5|297.3|297.5|296.3|113
1585644000000|2020-03-31 08:40:00|298.5|297.3|298.3|297|298.5|297.3|297.8|296.3|81
1585644300000|2020-03-31 08:45:00|298.5|297.3|297.5|296.3|298.5|297.3|297.3|296|108
1585644600000|2020-03-31 08:50:00|297.8|296.5|298.5|297.3|298.5|297.3|297.5|296.3|47
1585644900000|2020-03-31 08:55:00|298.3|297|297.5|296.3|298.3|297.3|297.5|296.3|44
1585645200000|2020-03-31 09:00:00|297.8|296.5|298|296.8|298.3|297|297.5|296|94
1585645500000|2020-03-31 09:05:00|298.3|297|298.3|297|299|297.8|298.3|296.8|77
1585645800000|2020-03-31 09:10:00|298|296.8|298|296.8|298.5|297.3|297.5|296.3|129
1585646100000|2020-03-31 09:15:00|298.3|297|298.8|297.5|299|297.8|298|296.8|171
1585646400000|2020-03-31 09:20:00|299|297.8|299.8|298.5|300|298.8|298.8|297.5|153
1585646700000|2020-03-31 09:25:00|300|298.8|299.8|298.3|300.3|299|299.3|297.8|137
1585647000000|2020-03-31 09:30:00|299.5|298|299.5|298.3|300|298.5|299.3|298|205
1585647300000|2020-03-31 09:35:00|299.8|298.5|299|297.8|299.8|298.5|298.8|297.5|138
1585647600000|2020-03-31 09:40:00|299.3|298|300|298.8|300|298.8|299.3|297.8|146
1585647900000|2020-03-31 09:45:00|299.8|298.5|300|298.8|300|298.8|299.5|298.3|62
1585648200000|2020-03-31 09:50:00|300.3|299|299.8|298.5|300.3|299|299.8|298.5|73
1585648500000|2020-03-31 09:55:00|300|298.8|299.3|298|300|298.8|299.3|298|72
1585648800000|2020-03-31 10:00:00|299|297.8|297.8|296.5|299|297.8|297.3|296|49
1585649100000|2020-03-31 10:05:00|297.5|296.3|297.8|296.3|297.8|296.5|297|295.5|508
1585649400000|2020-03-31 10:10:00|297.5|296|297.3|296|297.5|296|296.5|295|213
1585649700000|2020-03-31 10:15:00|297|295.8|297.3|296|297.3|296|296.5|295.3|44
1585650000000|2020-03-31 10:20:00|297.5|296.3|297.8|296.3|297.8|296.5|296.5|295.3|199
1585650300000|2020-03-31 10:25:00|297.5|296.5|298.3|297|298.5|297.3|297.5|296.3|67
1585650600000|2020-03-31 10:30:00|298.5|297.3|299.3|298|299.5|298|298.3|296.8|114
1585650900000|2020-03-31 10:35:00|299.5|297.8|300|298.8|300|298.8|299|297.8|1843
1585651200000|2020-03-31 10:40:00|300.3|299|302|300.8|302.3|301|300.3|299|490
1585651500000|2020-03-31 10:45:00|302.3|301|302.3|301|302.3|301|301.5|300.3|72
1585651800000|2020-03-31 10:50:00|302.5|301.3|302.8|301.3|303|301.8|302.3|301|662
1585652100000|2020-03-31 10:55:00|303|301.5|303|301.5|304|302.8|302.8|301.5|150
1585652400000|2020-03-31 11:00:00|302.8|301.8|302.8|301.5|303|301.8|302|300.8|152
1585652700000|2020-03-31 11:05:00|302.5|301.3|302|300.8|303|301.8|302|300.8|220
1585653000000|2020-03-31 11:10:00|302.3|300.5|301.3|299.8|302.3|300.5|300.8|299.5|238
1585653300000|2020-03-31 11:15:00|301|300|301.3|299.8|301.5|300.3|300.8|299.5|100
1585653600000|2020-03-31 11:20:00|301|300|302.5|301.3|302.5|301.3|301|299.8|132
1585653900000|2020-03-31 11:25:00|302.8|301.5|302|300.8|303|301.8|302|300.8|42
1585654200000|2020-03-31 11:30:00|302.3|301|303.3|301.8|303.5|302|302.3|301|102
1585654500000|2020-03-31 11:35:00|303|302|302.8|301.5|303.8|302.5|302.8|301.5|57
1585654800000|2020-03-31 11:40:00|302.5|301.3|303|301.8|303.5|302.3|302.5|301.3|80
1585655100000|2020-03-31 11:45:00|303.3|301.5|301.8|300.3|304.5|303.3|301.5|300.3|382
1585655400000|2020-03-31 11:50:00|301.5|300.5|301.8|300.5|302.5|301.3|301.5|300.3|60
1585655700000|2020-03-31 11:55:00|301.5|300.3|302.8|301.3|303|301.5|301.5|300.3|78
1585656000000|2020-03-31 12:00:00|302.5|301|303.3|302|303.5|302.3|301.8|300.5|332
1585656300000|2020-03-31 12:05:00|303.5|302.3|303|301.8|303.5|302.3|302.5|301.3|2142
1585656600000|2020-03-31 12:10:00|302.8|301.5|301.8|300.5|303|301.8|301.5|300.3|31
1585656900000|2020-03-31 12:15:00|301.5|300.3|300.8|299.5|301.5|300.5|300|298.8|508
1585657200000|2020-03-31 12:20:00|301|299.8|301.3|300|301.3|300|300.8|299.5|194
1585657500000|2020-03-31 12:25:00|301|299.8|302.3|300.8|302.3|301|301|299.8|68
1585657800000|2020-03-31 12:30:00|302|301|302.3|300.8|302.5|301|302|300.8|131
1585658100000|2020-03-31 12:35:00|302|301|301.8|300.5|302.5|301.3|301.8|300.5|70
1585658400000|2020-03-31 12:40:00|302|300.8|301.5|300.3|302|300.8|301.5|300.3|153
1585658700000|2020-03-31 12:45:00|301.8|300.5|300.8|299.5|302|300.5|300.8|299.5|68
1585659000000|2020-03-31 12:50:00|301|299.8|301|299.5|301.5|300.3|300.8|299.5|106
1585659300000|2020-03-31 12:55:00|300.8|299.8|301.5|300|301.8|300.5|300.8|299.5|391
1585659600000|2020-03-31 13:00:00|301.3|300.3|301.5|300.3|302|300.5|300.5|299.3|106
1585659900000|2020-03-31 13:05:00|301.3|300|300|298.8|301.3|300|299.8|298.5|615
1585660200000|2020-03-31 13:10:00|300.3|298.5|298.8|297.5|300.3|299|298.5|297.3|176
1585660500000|2020-03-31 13:15:00|298.5|297.3|299.3|297.8|299.3|298|298.3|297|774
1585660800000|2020-03-31 13:20:00|299|298|298|296.8|299.3|298|297.8|296.5|214
1585661100000|2020-03-31 13:25:00|298.3|296.5|298.3|296.8|298.5|297.3|297.5|296.3|139
1585661400000|2020-03-31 13:30:00|298|296.5|296.5|295.3|298.3|296.8|296|294.8|484
1585661700000|2020-03-31 13:35:00|296.3|295|295|293.8|296.8|295.3|294.3|293|238
1585662000000|2020-03-31 13:40:00|295.3|294|293.5|292.3|295.3|294|293|291.8|684
1585662300000|2020-03-31 13:45:00|293.8|292.5|293.8|292.5|294.5|293.3|293.8|292.5|196
1585662600000|2020-03-31 13:50:00|294|292.8|293.5|292|294.3|292.8|292.3|291|261
1585662900000|2020-03-31 13:55:00|293.3|291.8|293|291.8|293.8|292.5|292.8|291.5|151
1585663200000|2020-03-31 14:00:00|293.3|292|294.3|293|294.8|293.5|293.3|291.8|255
1585663500000|2020-03-31 14:05:00|294.5|292.8|294.5|293|295|293.8|294|292.5|149
1585663800000|2020-03-31 14:10:00|294.3|292.8|294.8|293.5|295.5|294.3|294|292.8|449
1585664100000|2020-03-31 14:15:00|294.5|293.3|294.3|293|294.5|293.3|293.8|292.5|343
1585664400000|2020-03-31 14:20:00|294.5|293.3|293.5|292.3|294.8|293.5|293.5|292.3|84
1585664700000|2020-03-31 14:25:00|293.8|292.5|294|292.8|294|292.8|293.3|292|654
1585665000000|2020-03-31 14:30:00|294.3|292.5|292.5|291.3|294.3|292.5|292.5|291.3|347
1585665300000|2020-03-31 14:35:00|292.3|291|293.5|292|294.3|293|292.3|291|141
1585665600000|2020-03-31 14:40:00|293.8|292.3|292.8|291.5|293.8|292.5|292.8|291.5|78
1585665900000|2020-03-31 14:45:00|293|291.8|293.5|292.3|293.8|292.5|293|291.8|243
1585666200000|2020-03-31 14:50:00|293.3|292|294.3|293|295.3|294|293|291.8|121
1585666500000|2020-03-31 14:55:00|294|292.8|293|291.8|294.3|292.8|293|291.8|193
1585666800000|2020-03-31 15:00:00|293.3|292|291.5|290|293.3|292|291.3|290|274
1585667100000|2020-03-31 15:05:00|291.8|290.3|292.8|291.3|293|291.8|291|289.8|395
1585667400000|2020-03-31 15:10:00|292.5|291.5|292.3|291|292.5|291.5|291.8|290.5|633
1585667700000|2020-03-31 15:15:00|292|290.8|290.5|289.3|292.3|291|290.5|289.3|640
1585668000000|2020-03-31 15:20:00|290.8|289.5|292.3|291|292.3|291|290.8|289.5|790
1585668300000|2020-03-31 15:25:00|292|290.8|292.8|291.3|294|292.8|291.8|290.3|1108
1585668600000|2020-03-31 15:30:00|292.3|291.5|294.5|293.3|294.5|293.3|292.3|291|3275
1585668900000|2020-03-31 15:35:00|294.8|293.5|294.5|293.3|296.3|295|294.3|293|376
1585669200000|2020-03-31 15:40:00|294.8|293.5|294.8|293.5|296|294.8|294.8|293.3|122
1585669500000|2020-03-31 15:45:00|295|293.8|293.8|292.3|295|293.8|293.5|292.3|220
1585669800000|2020-03-31 15:50:00|293.5|292.5|294.8|293.3|294.8|293.5|293.5|292.3|425
1585670100000|2020-03-31 15:55:00|294.5|293.5|294|292.8|295|293.8|293.5|292.3|91
1585670400000|2020-03-31 16:00:00|294.3|292.5|293.8|292.3|294.3|293|293.5|292.3|570
1585670700000|2020-03-31 16:05:00|293.5|292.5|294.8|293.3|294.8|293.5|293.5|292.3|265
1585671000000|2020-03-31 16:10:00|294.5|293.5|294.8|293.5|295.3|293.8|294.3|293|119
1585671300000|2020-03-31 16:15:00|295|293.8|294.5|293.3|295|293.8|294|292.8|87
1585671600000|2020-03-31 16:20:00|294.8|293|293.8|292.5|294.8|293.3|293.8|292.5|60
1585671900000|2020-03-31 16:25:00|294|292.8|293.8|292.5|294.3|292.8|293.3|292|38
1585672200000|2020-03-31 16:30:00|293.5|292.3|294|292.8|294.5|293.3|293.5|292.3|650
1585672500000|2020-03-31 16:35:00|293.8|292.5|293|291.8|294|292.8|292.8|291.5|74
1585672800000|2020-03-31 16:40:00|293.3|292|293.5|292.3|293.8|292.5|293|291.5|31
1585673100000|2020-03-31 16:45:00|293.3|292|292.5|291.3|293.3|292|292.3|291|98
1585673400000|2020-03-31 16:50:00|292.8|291.5|293|291.8|293.3|292|292.5|291.5|17
1585673700000|2020-03-31 16:55:00|292.8|291.5|292.5|291.3|293.3|292|292.5|291.3|16
1585674000000|2020-03-31 17:00:00|292.3|291|293.5|292|293.8|292.3|292|290.5|25
1585674300000|2020-03-31 17:05:00|293.3|292.3|293.8|292.5|293.8|292.5|293|291.8|2
1585674600000|2020-03-31 17:10:00|294|292.3|293.8|292.5|294|292.8|293.5|292|97
1585674900000|2020-03-31 17:15:00|294|292.8|293.5|292.3|294.3|292.8|293.3|292|20
1585675200000|2020-03-31 17:20:00|293.8|292|292.8|291.5|293.8|292.5|292|290.8|97
1585675500000|2020-03-31 17:25:00|293|291.8|292.5|291.3|293.5|292|292.5|291.3|19
1585675800000|2020-03-31 17:30:00|292.8|291.5|293.5|292|293.8|292.3|292.5|291|109
1585676100000|2020-03-31 17:35:00|293.3|292.3|294.8|293.5|295.5|294|293.3|292|22
1585676400000|2020-03-31 17:40:00|295|293.8|294.5|293|295.3|293.8|294|292.8|43
1585676700000|2020-03-31 17:45:00|294.8|293.3|295|293.8|295.3|293.8|294.5|293.3|98
1585677000000|2020-03-31 17:50:00|295.3|293.5|294.5|293|295.3|294|294.3|293|48
1585677300000|2020-03-31 17:55:00|294.3|293.3|293.8|292.3|294.8|293.5|293.8|292.3|85
1585677600000|2020-03-31 18:00:00|294|292.5|293|291.8|294|292.8|292.5|291.3|105
1585677900000|2020-03-31 18:05:00|293.3|292|295.3|293.8|295.3|294|293|291.8|364
1585678200000|2020-03-31 18:10:00|295|294|293.8|292.5|295.3|294|293.5|292.3|121
1585678500000|2020-03-31 18:15:00|294|292.3|293.5|292.3|294.8|293.3|293.3|292|44
1585678800000|2020-03-31 18:20:00|293.8|292.5|292.8|291.5|294.8|293.5|292.8|291.5|155
1585679100000|2020-03-31 18:25:00|292.5|291.3|291|289.8|292.5|291.5|289.8|288.5|899
1585679400000|2020-03-31 18:30:00|291.3|290|290.3|289|291.5|290.3|290.3|289|37
1585679700000|2020-03-31 18:35:00|290.5|289.3|291|289.5|291.3|290|290.5|289.3|103
1585680000000|2020-03-31 18:40:00|290.8|289.3|290.5|289|291|289.8|290.3|288.8|42
1585680300000|2020-03-31 18:45:00|290.3|288.8|290.3|289|290.5|289.3|290|288.8|43
1585680600000|2020-03-31 18:50:00|290.5|289.3|290|288.8|290.5|289.3|290|288.8|39
1585680900000|2020-03-31 18:55:00|290.3|288.5|289.5|288.3|290.3|289|289.5|288.3|1
1585681200000|2020-03-31 19:00:00|289.3|288|289.8|288.5|290|288.5|289.3|288|8
1585681500000|2020-03-31 19:05:00|289.5|288.3|289.8|288.5|290|288.8|289.3|288|25
1585681800000|2020-03-31 19:10:00|289.5|288.3|289.3|288|289.8|288.3|289.3|288|3
1585682100000|2020-03-31 19:15:00|289|287.8|288.8|287.5|289.3|288|288.8|287.5|15
1585682400000|2020-03-31 19:20:00|289|287.8|288.8|287.3|289|287.8|288.5|287.3|1
1585682700000|2020-03-31 19:25:00|288.5|287.5|288.8|287.5|289|287.8|288.3|287|4
1585683000000|2020-03-31 19:30:00|289|287.8|288.8|287.5|289|287.8|288.5|287.3|22
1585683300000|2020-03-31 19:35:00|289|287.3|289|287.8|289|287.8|288.5|287.3|6
1585683600000|2020-03-31 19:40:00|288.8|287.5|289|287.5|289|287.8|288.8|287.5|10
1585683900000|2020-03-31 19:45:00|288.8|287.8|288.5|287|289|287.8|288.5|287|15
1585684200000|2020-03-31 19:50:00|288.8|287.3|288|286.8|288.8|287.5|288|286.5|42
1585684500000|2020-03-31 19:55:00|287.8|286.5|288|286.5|288|286.8|287.8|286.5|6
1585684800000|2020-03-31 20:00:00|287.8|286.8|288.3|286.8|288.3|287|287.8|286.5|1
1585685100000|2020-03-31 20:05:00|288.5|287|288.3|286.8|288.5|287.3|288.3|286.8|7
1585685400000|2020-03-31 20:10:00||287||287||287||286.8|2
1585685700000|2020-03-31 20:15:00|288|286.8|288.5|287.3|288.8|287.5|288|286.8|5
1585686000000|2020-03-31 20:20:00|288.8|287.5|288.8|287.3|288.8|287.5|288.5|287.3|9
1585686300000|2020-03-31 20:25:00|288.5|287.5|288.3|287|288.8|287.5|288.3|286.8|2
1585686600000|2020-03-31 20:30:00|288|286.8|287.5|286|288.3|286.8|287.5|286|14
1585686900000|2020-03-31 20:35:00|287.3|285.8|286.5|285|287.5|286|286.3|284.8|17
1585687200000|2020-03-31 20:40:00|286.8|284.8|286.5|285|286.8|285.3|286.5|284.8|6
1585687500000|2020-03-31 20:45:00|286.8|285.3|286|284.8|286.8|285.3|285.8|284.3|18
1585687800000|2020-03-31 20:50:00|286.3|284.5|286.8|285.3|287.3|285.5|286|284.5|1
1585688100000|2020-03-31 20:55:00|286.5|285|287.3|285.5|288|286.5|286.5|285|7
1585688400000|2020-03-31 21:00:00|287.5|285.8|288.3|286|288.3|286.3|287.5|285.5|0
1585689000000|2020-03-31 21:10:00||285.3||285.3||285.3||285.3|3
1585689300000|2020-03-31 21:15:00||285.8||285.8||285.8||285.3|0
1585689900000|2020-03-31 21:25:00||286||286||286||286|0
1585690200000|2020-03-31 21:30:00||285.8||285.8||285.8||285.8|0
1585690800000|2020-03-31 21:40:00||286||286||286||286|0
1585691700000|2020-03-31 21:55:00|||||||||1
1585702800000|2020-04-01 01:00:00|289.5|288.3|288.5|287.3|289.5|288.3|288.5|287|1
1585703100000|2020-04-01 01:05:00|288.8|287|288.8|287.3|289|287.5|288.5|287|4
1585703400000|2020-04-01 01:10:00|288.5|287.5|288.8|287.5|288.8|287.5|288.5|287.3|1
1585703700000|2020-04-01 01:15:00|288.5|287.3|288.8|287.3|288.8|287.5|288.5|287|1
1585704000000|2020-04-01 01:20:00|288.5|287.5|289|287.5|289.5|287.8|288.5|287.3|2
1585704300000|2020-04-01 01:25:00|289.3|287.8|289|287.5|289.3|287.8|289|287.3|1
1585704600000|2020-04-01 01:30:00|288.8|287.8|288.8|287.3|289|287.8|288.3|286.8|18
1585704900000|2020-04-01 01:35:00|288.5|287|288.3|286.8|288.5|287|288.3|286.8|1
1585705200000|2020-04-01 01:40:00|288.8|287|288.5|287|288.8|287.3|288.5|286.8|2
1585705500000|2020-04-01 01:45:00|288.8|287.3|288.5|287|288.8|287.3|288.3|286.8|3
1585705800000|2020-04-01 01:50:00|288.3|286.8|288|286.3|288.3|286.8|287.8|286.3|6
1585706100000|2020-04-01 01:55:00|287.8|286.5|287.8|286.3|287.8|286.5|287.8|286.3|0
1585706400000|2020-04-01 02:00:00|287.5|286|287.3|286|287.5|286.3|287.3|285.8|1
1585706700000|2020-04-01 02:05:00|287.8|285.8|287.8|286.3|287.8|286.5|287.5|285.8|4
1585707000000|2020-04-01 02:10:00|287.5|285.5|287|285.8|287.5|285.8|287|285.5|9
1585707300000|2020-04-01 02:15:00|287.3|285.5|286.8|285.5|287.3|285.8|286.8|285.5|2
1585707600000|2020-04-01 02:20:00|287|285.8|287|285.8|287|285.8|287|285.5|1
1585707900000|2020-04-01 02:25:00||285.5||285.5||285.8||285.5|0
1585708200000|2020-04-01 02:30:00||285.8||285.5||285.8||285.5|1
1585708500000|2020-04-01 02:35:00|286.8|285.8|286.8|285.5|286.8|285.8|286.8|285.5|0
1585708800000|2020-04-01 02:40:00|287|285.8|287|285.8|287|285.8|287|285.5|1
1585709100000|2020-04-01 02:45:00|287.3|286|287.8|286.5|288.3|287|287.3|286|25
1585709400000|2020-04-01 02:50:00|288|286.8|288|286.5|288|286.8|288|286.5|1
1585709700000|2020-04-01 02:55:00|288.3|286.8|288|286.8|288.3|286.8|288|286.5|0
1585710000000|2020-04-01 03:00:00|288.3|286.5|287.8|286.3|288.3|286.8|287.3|285.8|1
1585710300000|2020-04-01 03:05:00|288|286.5|288|286.5|288.3|286.8|288|286.5|0
1585710600000|2020-04-01 03:10:00||286.8||286.5||286.8||286.5|1
1585710900000|2020-04-01 03:15:00|287.8|286.8|288.3|287|288.3|287|287.8|286.5|10
1585711200000|2020-04-01 03:20:00|288|286.5|287.8|286.3|288|286.5|287.5|286.3|3
1585711500000|2020-04-01 03:25:00|287.5|286.5|288.3|286.8|288.3|287|287.5|286.5|11
1585711800000|2020-04-01 03:30:00|288|286.5|288.3|286.5|288.3|287|288|286.5|0
1585712100000|2020-04-01 03:35:00|288|286.8|288.3|286.8|288.3|287|288|286.5|1
1585712400000|2020-04-01 03:40:00|288|286.5|288|286.5|288.3|286.8|288|286.5|0
1585712700000|2020-04-01 03:45:00|288.3|286.8|288.3|286.8|288.3|286.8|288|286.5|180
1585713000000|2020-04-01 03:50:00|288|286.5|288|286.5|288|286.8|288|286.5|0
1585713300000|2020-04-01 03:55:00|287.8|286.3|287.8|286.5|287.8|286.5|287.8|286.3|2
1585713600000|2020-04-01 04:00:00|287.5|286.3|287.8|286.3|287.8|286.5|287.5|286.3|10
1585713900000|2020-04-01 04:05:00|287.5|286|287.3|285.8|287.5|286|287.3|285.5|0
1585714200000|2020-04-01 04:10:00||285.5||285.8||285.8||285.5|1
1585714500000|2020-04-01 04:15:00||286||285.8||286||285.8|0
1585714800000|2020-04-01 04:20:00|287|286|287|285.8|287|286|287|285.8|3
1585715100000|2020-04-01 04:25:00|286.8|285.5|286.8|285.3|286.8|285.8|286.8|285.3|51
1585715400000|2020-04-01 04:30:00||285.5||285.5||285.5||285.3|10
1585715700000|2020-04-01 04:35:00|287.3|285.8|287|285.5|287.3|285.8|286.8|285.3|52
1585716000000|2020-04-01 04:40:00|286.8|285.3|287|285.5|287|285.5|286.8|285.3|0
1585716300000|2020-04-01 04:45:00|287.3|285.8|287.3|285.5|287.3|285.8|287|285.5|2
1585716600000|2020-04-01 04:50:00|287|285.8|286.8|285.3|287|285.8|286.8|285.3|0
1585716900000|2020-04-01 04:55:00|287|285.5|287|285.5|287|285.5|286.8|285.3|0
1585717200000|2020-04-01 05:00:00|287.3|285.8|287.3|285.8|287.5|286|287|285.5|0
1585717500000|2020-04-01 05:05:00|287.5||287.3||287.5||287.3||2
1585717800000|2020-04-01 05:10:00|287|285.5|287|285.5|287.3|285.8|287|285.5|0
1585718100000|2020-04-01 05:15:00|286.8|285.3|287.3|285.8|287.3|285.8|286.8|285.3|3
1585718400000|2020-04-01 05:20:00|287|285.5|287|285.5|287.3|285.8|287|285.5|0
1585718700000|2020-04-01 05:25:00||285.3||285.8||285.8||285.3|0
1585719000000|2020-04-01 05:30:00|287.3|285.5|287|285.5|287.3|285.8|287|285.5|1
1585719300000|2020-04-01 05:35:00|286.8|285.3|286.3|284.5|287|285.5|286|284.5|3
1585719600000|2020-04-01 05:40:00|286|284.3|285.3|284|286|284.5|285.3|284|42
1585719900000|2020-04-01 05:45:00|285|283.8|285|283.5|285|284|285|283.5|20
1585720200000|2020-04-01 05:50:00|285.3|283.3|285|283.5|285.3|283.5|284.8|283.3|0
1585720500000|2020-04-01 05:55:00|284.8|283.8|284.5|283.3|285|283.8|284.5|283.3|25
1585720800000|2020-04-01 06:00:00|284.8|283.5|284.5|283.3|285|283.8|284.5|283.3|2
1585721100000|2020-04-01 06:05:00|284.3|283|283.3|282|284.3|283|283.3|282|28
1585721400000|2020-04-01 06:10:00|283.5|282.3|283.8|282.5|284.3|283|283.5|282|19
1585721700000|2020-04-01 06:15:00|284|282.3|282.8|281.5|284|282.3|282.8|281.5|2
1585722000000|2020-04-01 06:20:00|283|281.8|282.8|281.3|283|281.8|282.5|281.3|13
1585722300000|2020-04-01 06:25:00|282.5|281.5|283.3|281.8|283.3|282|282.5|281.3|38
1585722600000|2020-04-01 06:30:00|283|281.5|282.8|281.5|283.5|282.3|282.8|281.5|17
1585722900000|2020-04-01 06:35:00|283|281.8|282.8|281.5|283.3|281.8|282.8|281.3|10
1585723200000|2020-04-01 06:40:00|282.5|281.3|282.8|281.5|282.8|281.5|282.5|281.3|21
1585723500000|2020-04-01 06:45:00|283|281.8|283|281.8|283|281.8|282.8|281.3|19
1585723800000|2020-04-01 06:50:00|282.8|281.5|282.8|281.3|283|281.8|282.3|281|103
1585724100000|2020-04-01 06:55:00|282.5|281.5|283.3|282|283.3|282|282.5|281.3|24
1585724400000|2020-04-01 07:00:00|283.5|281.8|284|282.8|284.3|283|283|281.8|189
1585724700000|2020-04-01 07:05:00|284.3|282.5|282.8|281.5|284.3|282.5|282.8|281.5|286
1585725000000|2020-04-01 07:10:00|283|281.8|282.8|281.5|283.3|281.8|282.3|281|295
1585725300000|2020-04-01 07:15:00|282.5|281.3|283|281.8|283|281.8|282.5|281.3|27
1585725600000|2020-04-01 07:20:00|283.3|281.5|282.3|281|283.3|281.8|282.3|281|61
1585725900000|2020-04-01 07:25:00|282|280.8|281.8|280.3|282|281|281.5|280.3|71
1585726200000|2020-04-01 07:30:00|281.5|280.5|280.5|279.3|281.8|280.5|280.5|279.3|154
1585726500000|2020-04-01 07:35:00|280.3|279|280.5|279.3|281|279.8|280.3|279|174
1585726800000|2020-04-01 07:40:00|280.3|279|281.3|280|281.3|280|280.3|279|202
1585727100000|2020-04-01 07:45:00|281|279.8|280.8|279.5|281.3|280|280.5|279.3|71
1585727400000|2020-04-01 07:50:00|281|279.8|281.5|280.3|281.5|280.3|280.8|279.5|92
1585727700000|2020-04-01 07:55:00|281.8|280.5|282|280.8|282.3|281|281.5|280.3|195
1585728000000|2020-04-01 08:00:00|282.3|280.5|281.5|280.3|282.3|280.8|281.3|280|194
1585728300000|2020-04-01 08:05:00|281.8|280.5|280.5|279.3|281.8|280.5|280.5|279|282
1585728600000|2020-04-01 08:10:00|280.8|279.5|280.5|279.3|281.3|280|279.8|278.5|254
1585728900000|2020-04-01 08:15:00|280.3|279|278.8|277.3|280.5|279.3|278.5|277.3|290
1585729200000|2020-04-01 08:20:00|279|277.5|279.5|278.3|279.8|278.5|278.5|277.3|376
1585729500000|2020-04-01 08:25:00|279.3|278|280|278.8|280|278.8|278.8|277.5|1507
1585729800000|2020-04-01 08:30:00|280.3|278.5|278.5|277.3|280.3|279|278.3|277|1513
1585730100000|2020-04-01 08:35:00|278.8|277.5|278.5|277.3|278.8|277.5|278.3|277|222
1585730400000|2020-04-01 08:40:00|278.8|277.5|278.8|277.5|279.5|278.3|278.5|277.3|109
1585730700000|2020-04-01 08:45:00|279|277.8|279.3|278|279.3|278|279|277.8|10
1585731000000|2020-04-01 08:50:00|279|277.8|279.3|278|279.5|278.3|279|277.8|135
1585731300000|2020-04-01 08:55:00|279.5|278.3|279.5|278|280.3|279|279.3|278|240
1585731600000|2020-04-01 09:00:00|279.8|278.3|278.8|277.5|279.8|278.5|278.5|277.3|315
1585731900000|2020-04-01 09:05:00|279|277.3|279.5|278.3|280|278.8|278.8|277.3|481
1585732200000|2020-04-01 09:10:00|279.3|278|279.3|278|279.8|278.5|279|277.8|214
1585732500000|2020-04-01 09:15:00|279.5|278.3|279.3|278|279.5|278.3|279|277.8|34
1585732800000|2020-04-01 09:20:00|279|277.8|279|277.8|279.3|277.8|278.5|277.3|54
1585733100000|2020-04-01 09:25:00|278.8|277.5|279.3|278|279.3|278|278.8|277.5|22
1585733400000|2020-04-01 09:30:00|279.5|278.3|280|278.8|280|278.8|279.3|278|71
1585733700000|2020-04-01 09:35:00|279.8|278.5|280|278.8|280|278.8|279.8|278.5|66
1585734000000|2020-04-01 09:40:00|280.3|279|280.3|279|280.5|279.3|280|278.8|226
1585734300000|2020-04-01 09:45:00|280.5|279.3|281.3|280|281.3|280|280.3|279.3|159
1585734600000|2020-04-01 09:50:00|281.5|280.3|281|279.8|281.5|280.3|280.5|279.3|177
1585734900000|2020-04-01 09:55:00|280.8|279.5|280.8|279.5|280.8|279.5|280.3|279|125
1585735200000|2020-04-01 10:00:00|281|279.8|280.8|279.5|281|279.8|280.5|279|101
1585735500000|2020-04-01 10:05:00|280.5|279.3|280|278.8|280.5|279.3|280|278.8|423
1585735800000|2020-04-01 10:10:00|279.8|278.5|280.3|279|280.3|279|279.8|278.5|324
1585736100000|2020-04-01 10:15:00|280|278.8|282.3|281|282.3|281|280|278.8|176
1585736400000|2020-04-01 10:20:00|282.5|280.8|282.8|281.5|283|281.8|282.3|280.8|73
1585736700000|2020-04-01 10:25:00|283|281.8|284.8|283.5|285|283.8|283|281.8|406
1585737000000|2020-04-01 10:30:00|284.5|283.3|284.8|283.5|285.5|284.3|283.8|282.5|80
1585737300000|2020-04-01 10:35:00|284.5|283.3|283.3|282|284.8|283.3|283|281.8|214
1585737600000|2020-04-01 10:40:00|283|281.8|283|281.5|283.5|282.3|282.8|281.5|257
1585737900000|2020-04-01 10:45:00|282.8|281.8|282.3|281|283|281.8|282.3|281|77
1585738200000|2020-04-01 10:50:00|282|280.8|281.5|280.3|282.5|281.3|281.3|280|370
1585738500000|2020-04-01 10:55:00|281.3|280|281.8|280.5|281.8|280.5|281|279.8|36
1585738800000|2020-04-01 11:00:00|281.5|280.3|280.8|279.5|281.8|280.5|280.8|279.5|46
1585739100000|2020-04-01 11:05:00|281|279.8|280.3|278.8|281|279.8|280|278.8|93
1585739400000|2020-04-01 11:10:00|280|278.5|280|278.5|280.3|278.8|279.5|278.3|44
1585739700000|2020-04-01 11:15:00|279.8|278.8|280.5|279.3|280.8|279.3|279.8|278.5|35
1585740000000|2020-04-01 11:20:00|280.8|279.5|280.8|279.5|281|279.8|280.5|279|41
1585740300000|2020-04-01 11:25:00|281|279.3|281|279.8|281|279.8|280.3|279|85
1585740600000|2020-04-01 11:30:00|280.8|279.5|280.8|279.5|281.5|280|280.8|279.5|272
1585740900000|2020-04-01 11:35:00|281|279.8|281|279.8|281|279.8|281|279.5|124
1585741200000|2020-04-01 11:40:00|280.8|279.5|280.5|279.3|281|279.8|280.5|279.3|22
1585741500000|2020-04-01 11:45:00|280.3|279|280.8|279.5|281|279.8|280.3|279|123
1585741800000|2020-04-01 11:50:00|281|279.8|281.5|280.3|281.5|280.3|281|279.8|130
1585742100000|2020-04-01 11:55:00|281.8|280.5|281.8|280.5|281.8|280.5|281.5|280.3|81
1585742400000|2020-04-01 12:00:00|281.5|280.3|281.3|280|281.5|280.3|281|279.8|142
1585742700000|2020-04-01 12:05:00|281|279.8|281|279.8|281.3|280|280.5|279.3|243
1585743000000|2020-04-01 12:10:00|281.3|279.5|280.8|279.5|281.3|279.8|280.8|279.5|131
1585743300000|2020-04-01 12:15:00|281|279.8|281.5|280.3|281.5|280.3|281|279.5|59
1585743600000|2020-04-01 12:20:00|281.8|280|280.5|279.3|281.8|280|280.3|279|58
1585743900000|2020-04-01 12:25:00|280.3|279|280.5|279.3|280.5|279.3|280|278.8|93
1585744200000|2020-04-01 12:30:00|280.3|279|281.3|280|281.3|280|280.3|279|96
1585744500000|2020-04-01 12:35:00|281|279.8|281.5|280.3|282|280.8|281|279.8|390
1585744800000|2020-04-01 12:40:00|281.8|280|281.5|280.3|282|280.8|281.3|280|55
1585745100000|2020-04-01 12:45:00|281.3|280|280.8|279.5|281.3|280|280.8|279.5|21
1585745400000|2020-04-01 12:50:00|281|279.8|281.3|280|281.3|280|281|279.5|45
1585745700000|2020-04-01 12:55:00|281|279.8|280.3|278.8|281|280|280|278.8|2815
1585746000000|2020-04-01 13:00:00|280|279|280.5|279.3|280.8|279.5|279.8|278.5|112
1585746300000|2020-04-01 13:05:00|280.3|279|281|279.5|281.5|280|280.3|279|70
1585746600000|2020-04-01 13:10:00|280.8|279.8|280.5|279|280.8|279.8|279.8|278.5|132
1585746900000|2020-04-01 13:15:00|280.3|279.3|279.5|278.3|280.5|279.3|279.3|277.8|72
1585747200000|2020-04-01 13:20:00|279.8|278|279.5|278.3|280.3|279|279.5|278|75
1585747500000|2020-04-01 13:25:00|279.8|278.5|280|278.5|280.3|279|279.5|278.3|401
1585747800000|2020-04-01 13:30:00|279.8|278.8|279.8|278.5|280|278.8|279.5|278.3|133
1585748100000|2020-04-01 13:35:00|280|278.8|280.3|278.8|280.5|279.3|280|278.5|248
1585748400000|2020-04-01 13:40:00|280|279|279.8|278.5|281|279.5|279.8|278.5|529
1585748700000|2020-04-01 13:45:00|279.5|278.3|279|277.5|279.8|278.5|278.8|277.5|3399
1585749000000|2020-04-01 13:50:00|278.8|277.8|279|277.8|279.5|278.3|278.8|277.5|697
1585749300000|2020-04-01 13:55:00|278.8|277.5|277.3|275.8|279|277.8|277.3|275.8|3276
1585749600000|2020-04-01 14:00:00|277|276|277|275.8|277.3|276|276|274.8|952
1585749900000|2020-04-01 14:05:00|276.8|275.5|277.3|276|277.5|276.3|276.8|275.3|224
1585750200000|2020-04-01 14:10:00|277|275.8|276.8|275.5|277.5|276.3|276.8|275.5|104
1585750500000|2020-04-01 14:15:00|277|275.3|276.3|275|277|275.3|276|274.8|458
1585750800000|2020-04-01 14:20:00|276|274.8|277|275.5|277.5|276.3|276|274.8|35
1585751100000|2020-04-01 14:25:00|277.3|275.8|277.3|275.8|277.5|276|276.8|275.5|100
1585751400000|2020-04-01 14:30:00|277|275.3|276.3|275|277.8|276.5|275|273.8|433
1585751700000|2020-04-01 14:35:00|276.5|275.3|273.8|272.3|277|275.8|273.8|272.3|385
1585752000000|2020-04-01 14:40:00|273.5|272.5|270.8|269.5|273.8|272.5|270.5|269.3|3613
1585752300000|2020-04-01 14:45:00|271|269.8|274.8|273.3|274.8|273.5|271|269.5|594
1585752600000|2020-04-01 14:50:00|274.5|273.5|276|274.8|276.5|275|273.8|272.5|161
1585752900000|2020-04-01 14:55:00|276.3|274.5|276.8|275.5|277.3|276|275.8|274.5|310
1585753200000|2020-04-01 15:00:00|276.5|275.3|278.8|277.5|279.3|278|276.5|275|259
1585753500000|2020-04-01 15:05:00|279|277.8|278|276.8|279.5|278|277.5|276.3|398
1585753800000|2020-04-01 15:10:00|277.8|276.5|277.5|276.3|279|277.8|277.3|276|494
1585754100000|2020-04-01 15:15:00|277.8|276.5|275.5|274|277.8|276.5|275|273.8|564
1585754400000|2020-04-01 15:20:00|275.3|274.3|271|269.8|275.8|274.5|271|269.8|1372
1585754700000|2020-04-01 15:25:00|270.8|269.5|272|270.8|273|271.8|270.8|269.5|2611
1585755000000|2020-04-01 15:30:00|271.8|270.5|273.5|272.3|273.5|272.3|271.8|270.3|690
1585755300000|2020-04-01 15:35:00|273|271.8|273|271.8|275|273.8|272.5|271.3|571
1585755600000|2020-04-01 15:40:00|273.3|272|273|271.8|273.5|272.3|272|270.8|171
1585755900000|2020-04-01 15:45:00|273.3|272|273.3|272|274|272.8|273|271.8|206
1585756200000|2020-04-01 15:50:00|273.5|272.3|274.3|273|274.5|273.3|272.5|271.3|218
1585756500000|2020-04-01 15:55:00|274|272.8|273.8|272.5|274.5|273.3|273.5|272.3|218
1585756800000|2020-04-01 16:00:00|273.5|272.3|272.5|271.3|273.8|272.5|272.5|271|69
1585757100000|2020-04-01 16:05:00|272.8|271.5|272.5|271.3|273|271.8|271.8|270.5|83
1585757400000|2020-04-01 16:10:00|272.8|271.5|274|272.8|274|272.8|272.8|271.5|138
1585757700000|2020-04-01 16:15:00|273.8|272.5|273.5|272.3|274|272.8|272.8|271.5|321
1585758000000|2020-04-01 16:20:00|273.8|272.5|274.5|273.3|274.5|273.3|273.5|272.3|243
1585758300000|2020-04-01 16:25:00|274.3|273|272.8|271.5|275|273.8|272.5|271.3|858
1585758600000|2020-04-01 16:30:00|273|271.8|272.3|271|273|271.8|271.8|270.3|16
1585758900000|2020-04-01 16:35:00|272|270.8|271.5|270.3|272.8|271.5|271|269.8|245
1585759200000|2020-04-01 16:40:00|271.8|270.5|271.5|270.3|272|270.5|271|269.8|49
1585759500000|2020-04-01 16:45:00|271.3|270|270.5|269.3|271.8|270.5|270.3|269|193
1585759800000|2020-04-01 16:50:00|270.8|269.5|270|268.8|270.8|269.5|270|268.8|225
1585760100000|2020-04-01 16:55:00|270.3|269|270.8|269.3|271.5|270.3|270|268.8|60
1585760400000|2020-04-01 17:00:00|270.5|269|270.5|269.3|270.8|269.5|270.3|268.8|97
1585760700000|2020-04-01 17:05:00|270.3|269|269.3|268|270.3|269.3|268.8|267.5|186
1585761000000|2020-04-01 17:10:00|269.5|268.3|268.8|267.5|269.5|268.3|268.5|267.3|224
1585761300000|2020-04-01 17:15:00|269|267.8|270|268.5|270|268.8|268.8|267.5|45
1585761600000|2020-04-01 17:20:00|269.8|268.8|270|268.8|270|268.8|269.5|268.3|28
1585761900000|2020-04-01 17:25:00|270.3|269|270.8|269.5|271|269.8|270|268.8|224
1585762200000|2020-04-01 17:30:00|271|269.8|271|269.8|271.5|270|271|269.8|45
1585762500000|2020-04-01 17:35:00|271.3|269.5|271.3|269.8|271.3|270|270.8|269.5|18
1585762800000|2020-04-01 17:40:00|271|270|270|268.8|271.3|270|270|268.8|166
1585763100000|2020-04-01 17:45:00|270.3|269|270.8|269.5|270.8|269.5|270|268.8|35
1585763400000|2020-04-01 17:50:00|271|269.3|271.5|270.3|272|270.8|270.8|269.3|39
1585763700000|2020-04-01 17:55:00|271.8|270.5|271|269.8|272|270.8|271|269.8|65
1585764000000|2020-04-01 18:00:00|270.8|269.5|270.3|269|270.8|269.5|269.3|267.8|98
1585764300000|2020-04-01 18:05:00|270.5|269.3|269.8|268.5|271|269.5|269.5|268.3|84
1585764600000|2020-04-01 18:10:00|269.5|268.3|268.5|267.3|269.8|268.5|268.5|267.3|1196
1585764900000|2020-04-01 18:15:00|268.8|267.5|270.3|269|270.5|269|268.3|267|95
1585765200000|2020-04-01 18:20:00|270|268.8|269.5|268.3|270.5|269.3|269.5|268.3|240
1585765500000|2020-04-01 18:25:00|269.8|268.5|267.8|266.5|269.8|268.5|266.8|265.5|263
1585765800000|2020-04-01 18:30:00|268|266.8|267.8|266.5|268.3|267|267.5|266|163
1585766100000|2020-04-01 18:35:00|268|266.8|268.5|267|268.5|267.3|267.8|266.5|162
1585766400000|2020-04-01 18:40:00|268.3|267.3|268.3|266.8|268.3|267.3|267.5|266.3|31
1585766700000|2020-04-01 18:45:00|268|267|268|266.5|268.3|267|267.8|266.3|62
1585767000000|2020-04-01 18:50:00|267.8|266.8|267.5|266.3|268|266.8|267.3|266|2175
1585767300000|2020-04-01 18:55:00|267.8|266.5|267.8|266.5|267.8|266.5|267.5|266|30
1585767600000|2020-04-01 19:00:00|268|266.8|268.5|267.3|268.5|267.3|267.8|266.5|49
1585767900000|2020-04-01 19:05:00|268.8|267.5|268.8|267.3|269|267.5|268.5|267.3|21
1585768200000|2020-04-01 19:10:00|268.5|267.5|268.8|267.5|269.3|267.8|268.5|267.3|3
1585768500000|2020-04-01 19:15:00|269|267.8|268.5|267.3|269|267.8|268.5|267.3|18
1585768800000|2020-04-01 19:20:00|268.3|267|268.5|267.3|268.5|267.3|268|266.5|37
1585769100000|2020-04-01 19:25:00|268.8|267.5|268.8|267.5|268.8|267.5|268.5|267|35
1585769400000|2020-04-01 19:30:00|269|267.8|269|267.8|269.3|268|269|267.8|9
1585769700000|2020-04-01 19:35:00|268.8|267.5|269|267.8|269.3|268|268.8|267.5|5
1585770000000|2020-04-01 19:40:00|268.8|267.5|268.8|267.5|269|267.5|268.5|267.3|3
1585770300000|2020-04-01 19:45:00|269|267.8|269.5|268.3|269.8|268.5|268.8|267.5|17
1585770600000|2020-04-01 19:50:00|269.3|268|270|268.8|270|268.8|269.3|268|8
1585770900000|2020-04-01 19:55:00|270.3|269|270.5|269.3|270.5|269.3|270.3|268.8|19
1585771200000|2020-04-01 20:00:00|270.3|269|270|268.8|270.3|269|269.5|268.3|14
1585771500000|2020-04-01 20:05:00|270.3|269|271|269.8|271|269.8|270|268.8|46
1585771800000|2020-04-01 20:10:00|271.3|269.5|271.3|270|271.3|270|270.8|269.3|37
1585772100000|2020-04-01 20:15:00|271.5|270.3|271.5|270.3|271.8|270.5|271.3|270.3|43
1585772400000|2020-04-01 20:20:00|271.3|270|271.5|270.3|271.5|270.3|271.3|270|3
1585772700000|2020-04-01 20:25:00|271.8|270.5|272.3|270.8|272.3|271|271.5|270.3|14
1585773000000|2020-04-01 20:30:00|272|271|272.5|271|272.8|271.3|272|270.8|826
1585773300000|2020-04-01 20:35:00|272.8|271.3|273|271.5|273.3|272|272.5|271|5
1585773600000|2020-04-01 20:40:00|273.3|271.8|273.8|272.3|273.8|272.5|273.3|271.8|5
1585773900000|2020-04-01 20:45:00|273.5|272|272.8|271.3|273.8|272.3|272.8|271.3|13
1585774200000|2020-04-01 20:50:00|272.5|271|272.3|270.8|272.8|271|271.8|270.5|125
1585774500000|2020-04-01 20:55:00|272|270.5|272.5|270.8|272.5|270.8|271.8|270|5
1585774800000|2020-04-01 21:00:00|273.5|270.5|271.5|269|273.5|271|271.5|269|0
1585775100000|2020-04-01 21:05:00|271.3|268.8|272.5|269|272.5|269|270.3|268.5|0
1585775400000|2020-04-01 21:10:00||269.3||269.3||269.3||269.3|0
1585775700000|2020-04-01 21:15:00||269.5||269.5||269.5||269.5|0
1585776300000|2020-04-01 21:25:00|272.3|269.3|272.5|269.5|272.5|269.5|272.3|269.3|74
1585776900000|2020-04-01 21:35:00|273.5|268.5|273.5|268.8|273.5|268.8|273.3|268.5|2
1585777500000|2020-04-01 21:45:00||269||268.5||269||268.5|0
1585777800000|2020-04-01 21:50:00|274|269.8|274|269.8|274|269.8|274|269.8|2
1585778100000|2020-04-01 21:55:00|273.8||274||274||273.5||0
1585789200000|2020-04-02 01:00:00|273.3|272.3|273.5|272|273.5|272.3|273|271.5|4
1585789500000|2020-04-02 01:05:00|273.8|272.3|273.8|272.3|274.3|272.8|273.5|272|10
1585789800000|2020-04-02 01:10:00|274|272.5|274|272.5|274|272.5|273.8|272.5|0
1585790100000|2020-04-02 01:15:00|274.3|272.8|273.8|272.3|274.3|272.8|273.5|272.3|1
1585790400000|2020-04-02 01:20:00|274|272.5|274|272.5|274|272.5|274|272.5|0
1585790700000|2020-04-02 01:25:00|273.8|272|273.8|272|273.8|272|273.5|272|1
1585791000000|2020-04-02 01:30:00|274|272.3|273.5|272.3|274|272.5|273.5|272|2
1585791300000|2020-04-02 01:35:00|||||||||3
1585792200000|2020-04-02 01:50:00|274|272.5|274.3|272.8|274.3|272.8|273.8|272.3|14
1585792500000|2020-04-02 01:55:00|274||274||274.3||274||0
1585792800000|2020-04-02 02:00:00|274.3|273|274.5|273|274.5|273|274|273|0
1585793100000|2020-04-02 02:05:00|274.8|273.3|276|274.8|276.3|274.8|274.8|273.3|1
1585793400000|2020-04-02 02:10:00|276.3|275|276|274.8|276.3|275|276|274.8|1
1585793700000|2020-04-02 02:15:00|276.3|274.3|276|274.5|276.3|274.5|275.8|274.3|1
1585794000000|2020-04-02 02:20:00|276.3|274.8|275.8|274.5|276.3|274.8|275.8|274.3|1
1585794300000|2020-04-02 02:25:00|276|274.3|275.5|274.3|276|274.3|275.5|274.3|1
1585794600000|2020-04-02 02:30:00|275.8|274|275|273.8|275.8|274|275|273.8|1
1585794900000|2020-04-02 02:35:00|274.8|273.3|275.3|273.8|275.3|273.8|274.3|272.8|9
1585795200000|2020-04-02 02:40:00|275.5|274|275.5|274|275.5|274|275.5|274|0
1585795500000|2020-04-02 02:45:00|275.3|274.3|274.8|273.5|275.3|274.3|274.3|273|2
1585795800000|2020-04-02 02:50:00|274.5|273|275|273.8|275.3|273.8|274.5|273|2
1585796100000|2020-04-02 02:55:00|274.8|273.5|275|273.5|275|273.8|274.8|273.3|2
1585796400000|2020-04-02 03:00:00|275.3|273.8|276|274.8|276.3|274.8|275.3|273.8|1
1585796700000|2020-04-02 03:05:00|276.3|274.3|276|274.5|276.3|274.5|275.8|274.3|1
1585797000000|2020-04-02 03:10:00|276.8|275.3|276|274.5|276.8|275.3|275.8|274.5|4
1585797300000|2020-04-02 03:15:00|275.8|274.8|276.3|274.8|276.3|274.8|275.8|274.8|0
1585797600000|2020-04-02 03:20:00|276||276||276.3||276||0
1585797900000|2020-04-02 03:25:00|275.8|274.3|275.3|273.8|276|274.5|275.3|273.8|1
1585798200000|2020-04-02 03:30:00|275.5|274|276|274.5|276|274.5|275.5|273.8|0
1585798500000|2020-04-02 03:35:00|275.8|274.3|275.8|274.3|275.8|274.3|275.5|274|0
1585798800000|2020-04-02 03:40:00|276|274.5|276|274.5|276.3|274.5|275.8|274.3|0
1585799100000|2020-04-02 03:45:00|275.8|274.3|276|274.5|276|274.8|275.8|274.3|0
1585799400000|2020-04-02 03:50:00|276.3|274.3|276|274.8|276.3|274.8|276|274.3|0
1585799700000|2020-04-02 03:55:00|276.3|274.5|276.3|274.8|276.3|274.8|276|274.5|0
1585800300000|2020-04-02 04:05:00|276.5|275|276.3|274.5|276.5|275|276.3|274.5|14
1585800600000|2020-04-02 04:10:00|276|274.8|276|274.5|276|274.8|276|274.3|0
1585800900000|2020-04-02 04:15:00|276.3|274.8|276|274.5|276.3|274.8|276|274.5|2
1585801200000|2020-04-02 04:20:00|276.3|274.8|276|274.5|276.3|274.8|276|274.3|0
1585801500000|2020-04-02 04:25:00|275.8|274.3|275.8|274.3|275.8|274.5|275.8|274.3|0
1585801800000|2020-04-02 04:30:00|275.5|274|275.5|274|275.5|274.3|275.3|273.8|0
1585802100000|2020-04-02 04:35:00|275.8|274.3|275.5|274.3|275.8|274.3|275.3|273.8|0
1585802400000|2020-04-02 04:40:00||274||274||274.3||274|0
1585802700000|2020-04-02 04:45:00|276|274.3|276|274.5|276|274.5|276|274|26
1585803000000|2020-04-02 04:50:00|276.3|274.8|276.3|275|276.5|275|276.3|274.8|0
1585803300000|2020-04-02 04:55:00|276.5|274.8|276.8|275.3|277.5|276|276.5|274.8|3
1585803600000|2020-04-02 05:00:00|276.5|275|276.8|275.3|276.8|275.3|276.5|275|80
1585803900000|2020-04-02 05:05:00|276.5|275|276.5|275.3|276.8|275.3|276.3|275|42
1585804200000|2020-04-02 05:10:00|276.3|275|276.3|275|276.5|275.3|276.3|275|0
1585804500000|2020-04-02 05:15:00|276.5|274.8|276.5|275.3|276.8|275.3|276.3|274.8|0
1585804800000|2020-04-02 05:20:00|276.8|275|277.5|276.3|277.8|276.3|276.5|275|8
1585805100000|2020-04-02 05:25:00|277.3|276|277.8|276.5|278|276.5|277.3|275.8|3
1585805400000|2020-04-02 05:30:00|278|276.8|278.8|277.3|279|277.8|277.8|276.5|25
1585805700000|2020-04-02 05:35:00|279|277.5|279.3|278|280.8|279.5|278.3|277|287
1585806000000|2020-04-02 05:40:00|279.5|278.3|279.8|278.5|280|278.5|279|277.5|53
1585806300000|2020-04-02 05:45:00|279.5|278.3|280.3|278.8|280.5|279|279.5|278.3|14
1585806600000|2020-04-02 05:50:00|280.5|279|280.3|278.8|280.8|279.5|280|278.5|12
1585806900000|2020-04-02 05:55:00|280|279|282.3|281|282.5|281.3|280|278.8|21
1585807200000|2020-04-02 06:00:00|282.5|280.8|283.8|282.5|284|282.8|282.3|280.8|151
1585807500000|2020-04-02 06:05:00|284|282.8|284.3|283|285.5|284.3|284|282.8|135
1585807800000|2020-04-02 06:10:00|284|282.8|284|282.8|284.5|283.3|283.8|282.3|104
1585808100000|2020-04-02 06:15:00|283.8|282.5|284.5|283|285|283.8|283.8|282.5|44
1585808400000|2020-04-02 06:20:00|284.3|282.8|281.8|280.5|284.5|283|281.8|280.5|63
1585808700000|2020-04-02 06:25:00|281.5|280.3|283.3|281.8|283.3|281.8|281.5|280.3|45
1585809000000|2020-04-02 06:30:00|283|281.5|283.8|282.3|283.8|282.5|282.5|281.3|78
1585809300000|2020-04-02 06:35:00|284|282.5|284.3|283|284.5|283.3|283.8|282.3|49
1585809600000|2020-04-02 06:40:00|284|282.8|285|283.5|285|283.8|284|282.8|317
1585809900000|2020-04-02 06:45:00|284.8|283.8|285.3|284|285.5|284|284.8|283.3|72
1585810200000|2020-04-02 06:50:00|285|283.8|284.3|282.8|285.5|284.3|284|282.8|516
1585810500000|2020-04-02 06:55:00|284|283|284.5|283|284.8|283.3|284|282.8|183
1585810800000|2020-04-02 07:00:00|284.3|283.3|281.5|280.3|284.5|283.3|281.5|280.3|161
1585811100000|2020-04-02 07:05:00|281.8|280.5|281|279.8|282.3|281|280.5|279.3|375
1585811400000|2020-04-02 07:10:00|281.3|280|282.5|281|282.5|281.3|281|280|72
1585811700000|2020-04-02 07:15:00|282.3|281.3|282.3|281|283.3|282|282.3|281|36
1585812000000|2020-04-02 07:20:00|282|280.8|281|279.8|282|281|281|279.5|424
1585812300000|2020-04-02 07:25:00|281.3|280|281|279.8|281.5|280|280.8|279.5|248
1585812600000|2020-04-02 07:30:00|281.3|280|281.3|280|281.5|280.3|280.5|279.3|71
1585812900000|2020-04-02 07:35:00|281|279.8|281|279.8|281.5|280|280.8|279.3|398
1585813200000|2020-04-02 07:40:00|281.3|279.5|282|280.8|282.3|281|281|279.5|49
1585813500000|2020-04-02 07:45:00|281.8|280.5|281.3|279.8|282|280.8|280.8|279.5|64
1585813800000|2020-04-02 07:50:00|281|279.5|280.8|279.5|281.3|280|280.8|279.5|253
1585814100000|2020-04-02 07:55:00|281|279.8|281.5|280.3|281.5|280.3|281|279.8|283
1585814400000|2020-04-02 08:00:00|281.3|280|281.8|280.5|282.3|281|281.3|280|66
1585814700000|2020-04-02 08:05:00|281.5|280.3|281.8|280.5|282.3|281|281.5|280.3|223
1585815000000|2020-04-02 08:10:00|281.5|280.3|282.8|281.5|283|281.5|281.3|280|143
1585815300000|2020-04-02 08:15:00|283|281.8|282.8|281.3|283|281.8|282.5|281.3|116
1585815600000|2020-04-02 08:20:00|283|281.5|280.3|279|283.3|282|280.3|279|506
1585815900000|2020-04-02 08:25:00|280.5|279.3|277.8|276.5|280.5|279.3|276.8|275.5|1161
1585816200000|2020-04-02 08:30:00|277.5|276.3|277.8|276.5|278.5|277|276.8|275.5|335
1585816500000|2020-04-02 08:35:00|277.5|276.3|277|275.8|277.5|276.3|277|275.5|121
1585816800000|2020-04-02 08:40:00|277.3|276|277|275.8|277.3|276|276.8|275.5|18
1585817100000|2020-04-02 08:45:00|277.3|276|277.5|276|277.5|276.3|277.3|275.8|151
1585817400000|2020-04-02 08:50:00|277.8|276.3|278.5|277.3|278.5|277.3|277.5|276.3|55
1585817700000|2020-04-02 08:55:00|278.8|277.5|278.8|277.5|279|277.8|278.8|277.3|27
1585818000000|2020-04-02 09:00:00|279|277.3|278.3|276.8|279|277.3|277.5|276.3|128
1585818300000|2020-04-02 09:05:00|278|277|278|276.8|278|277|276.5|275|1274
1585818600000|2020-04-02 09:10:00|278.3|277|277.8|276.5|278.5|277.3|277.8|276.5|64
1585818900000|2020-04-02 09:15:00|278|276.8|278|276.8|278.3|277|277.8|276.3|69
1585819200000|2020-04-02 09:20:00|278.3|276.5|279.5|278|279.5|278.3|278|276.5|344
1585819500000|2020-04-02 09:25:00|279.3|278.3|278|276.8|279.5|278.3|277.8|276.5|1066
1585819800000|2020-04-02 09:30:00|278.3|276.5|279|277.8|279.3|278|278|276.5|2927
1585820100000|2020-04-02 09:35:00|278.8|277.5|279|277.8|279.3|278|278.8|277.5|150
1585820400000|2020-04-02 09:40:00|278.8|277.5|279|277.8|279.3|278|278.5|277.3|1103
1585820700000|2020-04-02 09:45:00|278.8|277.5|279|277.8|279|277.8|278.3|276.8|60
1585821000000|2020-04-02 09:50:00|278.8|277.5|279|277.8|279.5|278.3|278.8|277.3|149
1585821300000|2020-04-02 09:55:00|279.3|278|278.5|277|279.3|278|278.3|277|69
1585821600000|2020-04-02 10:00:00|278.3|276.8|278.5|277.3|278.8|277.5|278|276.8|232
1585821900000|2020-04-02 10:05:00|278.8|277.5|279.5|278.3|279.8|278.5|278.8|277.3|121
1585822200000|2020-04-02 10:10:00|279.8|278.5|280.5|279.3|280.8|279.5|279.8|278.5|187
1585822500000|2020-04-02 10:15:00|280.8|279.5|281|279.8|281|279.8|280.5|279.3|145
1585822800000|2020-04-02 10:20:00|281.3|280|280|278.8|281.3|280|279.5|278.3|139
1585823100000|2020-04-02 10:25:00|280.3|278.5|279.8|278.5|280.3|279|279.5|278.3|71
1585823400000|2020-04-02 10:30:00|279.5|278.3|279.8|278.5|280.5|279.3|279.5|278.3|493
1585823700000|2020-04-02 10:35:00|280|278.8|280.8|279.5|280.8|279.5|280|278.8|322
1585824000000|2020-04-02 10:40:00|280.5|279.3|280|278.8|280.5|279.5|280|278.8|190
1585824300000|2020-04-02 10:45:00|279.8|278.5|280.3|279|280.3|279|279.5|278.3|63
1585824600000|2020-04-02 10:50:00|280|278.8|279|277.8|280.3|278.8|279|277.8|567
1585824900000|2020-04-02 10:55:00|279.3|278|279|277.8|279.5|278.3|278.3|277|336
1585825200000|2020-04-02 11:00:00|278.8|277.5|277.5|276.3|279|277.8|277.3|276|2637
1585825500000|2020-04-02 11:05:00|277.3|276|277.3|276|277.8|276.3|277.3|276|106
1585825800000|2020-04-02 11:10:00|277|275.8|276.5|275.3|277|275.8|276.5|275.3|1723
1585826100000|2020-04-02 11:15:00|276.8|275.5|277|275.8|277.3|276|276.8|275.5|199
1585826400000|2020-04-02 11:20:00|276.8|275.5|276.8|275.5|277.3|276|276.8|275.5|212
1585826700000|2020-04-02 11:25:00|277|275.8|277|275.8|277.3|276|276.5|275.3|889
1585827000000|2020-04-02 11:30:00|276.8|275.5|276.8|275.5|277.3|276|276.8|275.3|257
1585827300000|2020-04-02 11:35:00|277|275.8|277|275.8|277|275.8|276.3|275|204
1585827600000|2020-04-02 11:40:00|277.3|275.5|278.5|277.3|278.5|277.3|277.3|275.5|323
1585827900000|2020-04-02 11:45:00|278.3|277|278.5|277.3|279.3|278|278.3|277|109
1585828200000|2020-04-02 11:50:00|278.8|277.5|280.3|279|280.3|279|278.5|277.3|277
1585828500000|2020-04-02 11:55:00|280.5|279.3|281|279.8|281|279.8|280.5|279.3|401
1585828800000|2020-04-02 12:00:00|281.3|280|281.8|280.3|282.5|281.3|280.8|279.5|304
1585829100000|2020-04-02 12:05:00|282|280.5|281.8|280.5|282.3|281|281.8|280.5|127
1585829400000|2020-04-02 12:10:00|282|280.8|281.8|280.5|282.3|280.8|281.8|280.5|44
1585829700000|2020-04-02 12:15:00|282|280.8|281.3|280|282|280.8|281.3|279.8|102
1585830000000|2020-04-02 12:20:00|281.5|280.3|281|279.8|281.5|280.3|280.8|279.5|304
1585830300000|2020-04-02 12:25:00|281.3|279.5|279.8|278.5|281.3|279.8|279.8|278.5|41
1585830600000|2020-04-02 12:30:00|280|278.3|279.3|278|280.5|279.3|279.3|278|53
1585830900000|2020-04-02 12:35:00|279|277.8|279|277.8|279.3|278|278.5|277.3|174
1585831200000|2020-04-02 12:40:00|278.8|277.5|278.3|277|278.8|277.5|277.3|276|91
1585831500000|2020-04-02 12:45:00|278|276.8|278.5|277.3|279|277.8|278|276.8|23
1585831800000|2020-04-02 12:50:00|278.8|277.5|278|276.5|279|277.5|277.8|276.3|54
1585832100000|2020-04-02 12:55:00|277.8|276.8|278.5|277.3|278.8|277.5|277.8|276.8|289
1585832400000|2020-04-02 13:00:00|278.3|277|277.5|276|278.3|277|277|275.8|866
1585832700000|2020-04-02 13:05:00|277.3|276.3|277.3|276|278|276.8|277|275.5|50
1585833000000|2020-04-02 13:10:00|277.5|276.3|275|273.8|277.5|276.3|274.8|273.5|887
1585833300000|2020-04-02 13:15:00|275.3|274|275|273.5|275.3|274|273.8|272.5|338
1585833600000|2020-04-02 13:20:00|274.8|273.8|275|273.8|275.5|274|274.5|273.3|342
1585833900000|2020-04-02 13:25:00|274.8|273.5|275|273.8|275.5|274.3|274.8|273.5|72
1585834200000|2020-04-02 13:30:00|274.8|273.5|276|274.8|276.5|275.3|274.8|273.5|47
1585834500000|2020-04-02 13:35:00|276.3|275|274.5|273.3|276.8|275.5|274.5|273.3|93
1585834800000|2020-04-02 13:40:00|274.8|273.5|272.5|271|274.8|273.5|271.5|270.3|430
1585835100000|2020-04-02 13:45:00|272.3|270.8|270.8|269.3|272.5|271.3|270.3|269|270
1585835400000|2020-04-02 13:50:00|270.5|269.5|270.5|269.3|271.8|270.3|269.8|268.5|247
1585835700000|2020-04-02 13:55:00|270.8|269.5|270.8|269.5|271.3|270|270.5|269|391
1585836000000|2020-04-02 14:00:00|271|269.3|271.8|270.3|271.8|270.5|270.3|269|299
1585836300000|2020-04-02 14:05:00|271.3|270.5|271|269.5|271.5|270.5|270|268.8|238
1585836600000|2020-04-02 14:10:00|270.8|269.8|271.5|270.3|272.3|271|270.8|269.5|154
1585836900000|2020-04-02 14:15:00|271.8|270.5|270.3|269|272|270.8|269.8|268.5|3755
1585837200000|2020-04-02 14:20:00|270.5|268.8|271|269.8|271|269.8|270.3|268.8|826
1585837500000|2020-04-02 14:25:00|271.3|270|271.8|270.5|272|270.5|269.8|268.5|1885
1585837800000|2020-04-02 14:30:00|271.5|270.3|291|289.5|291.3|290|271.5|270.3|2682
1585838100000|2020-04-02 14:35:00|291.5|290|375.5|373.8|385.8|381.8|291.3|289.8|2672
1585838400000|2020-04-02 14:40:00|376|374.3|313.3|310.8|376.8|374.8|312.3|310.5|2059
1585838700000|2020-04-02 14:45:00|313.5|311.8|301|299.3|314.5|311.8|300.5|298.8|564
1585839000000|2020-04-02 14:50:00|301.3|299.5|301.8|300.3|303.8|302.3|293|291.8|1176
1585839300000|2020-04-02 14:55:00|301.5|300|307.3|305.8|309|307.5|301.3|300|1205
1585839600000|2020-04-02 15:00:00|307|305.5|301|299.3|307.5|306.3|300.8|299.3|1181
1585839900000|2020-04-02 15:05:00|300.8|299|296|294.5|300.8|299|293.3|291.8|1315
1585840200000|2020-04-02 15:10:00|296.3|294.3|292.5|291|296.5|295|289|287.8|808
1585840500000|2020-04-02 15:15:00|292.8|291.3|290.8|289.3|292.8|291.3|288|286.5|375
1585840800000|2020-04-02 15:20:00|290.5|289|286|284.5|290.5|289|285.5|284|3369
1585841100000|2020-04-02 15:25:00|286.3|284.8|270.8|269.3|287|285.5|270.8|269.3|4126
1585841400000|2020-04-02 15:30:00|270.5|269|280|278.3|280.3|278.8|269.8|268.5|2748
1585841700000|2020-04-02 15:35:00|280.3|278.5|284.5|283|285.5|284.3|280.3|278.5|358
1585842000000|2020-04-02 15:40:00|284.3|283.3|288.8|287.5|290.3|289|284.3|283|581
1585842300000|2020-04-02 15:45:00|289|287.8|291.5|290|292.3|290.8|288|286.5|312
1585842600000|2020-04-02 15:50:00|291.8|290.3|291.8|290.5|292.8|291.3|291.3|290|89
1585842900000|2020-04-02 15:55:00|292|290.8|295.5|294|296.3|294.8|292|290.8|353
1585843200000|2020-04-02 16:00:00|295.8|294.3|296|294.8|296.8|295.3|295|293.5|211
1585843500000|2020-04-02 16:05:00|296.3|295|298|296.8|298|296.8|295.8|294.3|278
1585843800000|2020-04-02 16:10:00|297.8|296.5|298.5|297.3|298.8|297.3|297.8|296.3|135
1585844100000|2020-04-02 16:15:00|298.8|297|295.5|294.3|298.8|297.5|295|293.5|164
1585844400000|2020-04-02 16:20:00|296|294|295.3|293.8|296.5|295|294.8|293.5|158
1585844700000|2020-04-02 16:25:00|295.5|294|295.3|293.8|296.5|295|295|293.8|102
1585845000000|2020-04-02 16:30:00|295.5|294|294.5|293|295.5|294.3|293.3|292|68
1585845300000|2020-04-02 16:35:00|294.8|293.3|295|293.5|296.3|294.8|294.8|293.3|100
1585845600000|2020-04-02 16:40:00|295.3|293.8|294.3|293|295.3|293.8|293.5|292.3|70
1585845900000|2020-04-02 16:45:00|294|292.8|294|292.5|295|293.5|293.8|292.3|156
1585846200000|2020-04-02 16:50:00|294.3|292.8|293.5|292.3|294.3|292.8|292.8|291.3|159
1585846500000|2020-04-02 16:55:00|293.8|292|294.3|292.8|294.3|292.8|292.3|290.8|236
1585846800000|2020-04-02 17:00:00|293.8|292.3|291.8|290.3|294|292.8|291.5|290|171
1585847100000|2020-04-02 17:05:00|291.5|290|290.5|289.3|291.8|290.3|289.8|288.3|497
1585847400000|2020-04-02 17:10:00|290.3|289|289.8|288.5|291.5|290|289.8|288.3|233
1585847700000|2020-04-02 17:15:00|290|288.3|288.5|287|290|288.5|288.3|286.8|133
1585848000000|2020-04-02 17:20:00|288.3|286.8|289|287.5|289.3|287.8|287.5|286.3|32
1585848300000|2020-04-02 17:25:00|289.3|287.8|288.3|286.8|289.8|288.5|288|286.8|41
1585848600000|2020-04-02 17:30:00|288|286.5|288|286.8|288|286.8|287.8|286.3|157
1585848900000|2020-04-02 17:35:00|287.8|286.5|288.5|287.3|288.8|287.3|287.8|286.3|212
1585849200000|2020-04-02 17:40:00|288.3|287|288.8|287.3|289.8|288.3|287.8|286.5|148
1585849500000|2020-04-02 17:45:00|288.5|287|288|286.5|289|287.5|288|286.5|2
1585849800000|2020-04-02 17:50:00|287.8|286.8|288.3|286.8|289|287.5|287.5|286.3|16
1585850100000|2020-04-02 17:55:00|288|286.5|286.5|285|288|286.5|286.3|285|7
1585850400000|2020-04-02 18:00:00|286.3|284.8|282.5|281|286.5|285.3|282.5|281|381
1585850700000|2020-04-02 18:05:00|282.3|280.8|282.3|281|283|281.5|281.8|280.5|286
1585851000000|2020-04-02 18:10:00|282|280.8|284.5|283|285|283.5|281.8|280.5|351
1585851300000|2020-04-02 18:15:00|284.3|282.8|283.3|282|284.3|282.8|282.3|280.8|164
1585851600000|2020-04-02 18:20:00|283.5|281.8|283.8|282.3|286.8|285.3|282|280.5|115
1585851900000|2020-04-02 18:25:00|284|282.5|283.5|282|285.8|284.3|282.8|281.3|153
1585852200000|2020-04-02 18:30:00|283.3|281.8|285.5|284|285.5|284|282.3|280.8|34
1585852500000|2020-04-02 18:35:00|285.8|284.3|285|283.5|286.3|284.5|283.8|282.3|28
1585852800000|2020-04-02 18:40:00|284.8|283.3|284.3|283|285.5|284|283.8|282.5|3
1585853100000|2020-04-02 18:45:00|284|282.8|284|282.3|284.8|283.3|283.5|282|36
1585853400000|2020-04-02 18:50:00|283.8|282.5|285.5|284.3|285.5|284.3|283.8|282.3|179
1585853700000|2020-04-02 18:55:00|285.8|283.8|286.3|284.8|286.3|284.8|285|283.5|175
1585854000000|2020-04-02 19:00:00|286.5|285|285.5|284|286.8|285.3|285.3|283.8|55
1585854300000|2020-04-02 19:05:00|285.3|283.8|285|283|285.5|283.8|284.3|282.8|47
1585854600000|2020-04-02 19:10:00|285.3|283.3|285.5|284|285.8|284|284.5|282.8|0
1585854900000|2020-04-02 19:15:00|285.8|284.3|284.8|283.3|286|284.5|283.8|282.3|0
1585855200000|2020-04-02 19:20:00|285|283|285|283.3|285.8|284.3|284.8|283|0
1585855500000|2020-04-02 19:25:00|285.3|283.5|284.5|283.3|285.3|283.8|284.5|283|3
1585855800000|2020-04-02 19:30:00|285.3|283.5|285.3|283.3|285.5|283.5|285|283|1
1585856100000|2020-04-02 19:35:00|285|283.5|284.3|282.5|285|283.5|284|282.3|7
1585856400000|2020-04-02 19:40:00|284|282.3|284.5|282.8|285.3|283.3|283.5|282|5
1585856700000|2020-04-02 19:45:00|284.3|282.5|283.3|281.5|284.5|283|283|281|3
1585857000000|2020-04-02 19:50:00|283.5|281.8|283.8|282.3|283.8|282.5|283.3|281.5|17
1585857300000|2020-04-02 19:55:00|283.5|282.5|283.3|281.8|284.3|282.8|283.3|281.5|3
1585857600000|2020-04-02 20:00:00|283|281.5|283.8|282.3|284|282.3|282.8|281.3|2
1585857900000|2020-04-02 20:05:00|284|282.5|284|282.5|284.8|283.3|283.8|282|1
1585858200000|2020-04-02 20:10:00|283.8|282.3|284.8|283.3|285|283.3|283.8|282.3|0
1585858500000|2020-04-02 20:15:00|285|283|284.5|282.8|285|283.3|284.5|282.8|0
1585858800000|2020-04-02 20:20:00|284.3|283|284.5|283|284.8|283.3|284.3|282.8|0
1585859100000|2020-04-02 20:25:00|284.8|282.8|286.3|284.5|286.3|284.5|284.5|282.8|1
1585859400000|2020-04-02 20:30:00|286.5|284.8|285.5|284|286.8|285.3|285.5|284|12
1585859700000|2020-04-02 20:35:00|285.3|283.8|284.8|283|285.5|284|284.8|283|4
1585860000000|2020-04-02 20:40:00|284.5|282.8|284.5|283|284.8|283|284.3|282.5|0
1585860300000|2020-04-02 20:45:00|284.8|282.8|282.8|281|284.8|283|282.5|281|0
1585860600000|2020-04-02 20:50:00|282.5|281.5|283.8|282.3|283.8|282.3|282.5|281|4
1585860900000|2020-04-02 20:55:00|284|282.5|284.3|282.5|284.3|282.8|283.8|282.3|1
1585861200000|2020-04-02 21:00:00|284.8|282|285.5|280.5|285.5|282|283.3|280.5|1
1585875600000|2020-04-03 01:00:00|286.8|285|285.8|283.8|287|285|285.3|283.5|0
1585875900000|2020-04-03 01:05:00|285.5|283.5|286|283.8|286.3|284.3|285.3|283.3|0
1585876200000|2020-04-03 01:10:00|285.8|284.3|286.3|284.3|286.3|284.3|285.8|284.3|0
1585876500000|2020-04-03 01:15:00|286.5|284.5|286.5|284.5|287.3|285|286.3|284.5|0
1585876800000|2020-04-03 01:20:00|286.3|284.3|285.8|283.8|286.5|284.5|285.8|283.8|0
1585877100000|2020-04-03 01:25:00|286|283.5|285.8|283.8|286|283.8|285.5|283.5|0
1585877400000|2020-04-03 01:30:00|285.5|283.5|285.3|283|285.8|283.5|284.3|282.5|0
1585877700000|2020-04-03 01:35:00|285|282.5|285.3|283.5|285.5|283.5|283.8|282|0
1585878000000|2020-04-03 01:40:00|285|283.3|287.5|285.5|287.5|285.5|285|283.3|0
1585878300000|2020-04-03 01:45:00|287.8|286|286.3|284.3|287.8|286|286|284.3|0
1585878600000|2020-04-03 01:50:00|286|284|286.8|284.5|287|285|285.8|284|0
1585878900000|2020-04-03 01:55:00|286.5|284.8|286.8|285|286.8|285|286.3|284.5|0
1585879200000|2020-04-03 02:00:00|287|285.3|287.5|285.5|287.5|286|286.8|284.8|0
1585879500000|2020-04-03 02:05:00|287|285|287.5|285.5|287.5|285.5|286.5|284.5|0
1585879800000|2020-04-03 02:10:00|288|286.5|288|286.3|288.3|286.8|288|286.3|7
1585880100000|2020-04-03 02:15:00|287.8|286|286.8|285|288|286|286.8|285|0
1585880400000|2020-04-03 02:20:00|287.3|285.3|287.5|285.5|287.5|285.8|287.3|285|0
1585880700000|2020-04-03 02:25:00|287.3|286|286.5|284.8|287.8|286|285.8|284|0
1585881000000|2020-04-03 02:30:00|286.3|284.5|286.5|284.8|287|285.3|286|284.3|0
1585881300000|2020-04-03 02:35:00|287|285.3|287|285|287|285.3|286.3|284.8|0
1585881600000|2020-04-03 02:40:00|287.3|285.3|287|285|287.3|285.5|286.8|284.8|0
1585881900000|2020-04-03 02:45:00|287.3|285.3|287|285|287.5|285.8|286.8|285|0
1585882200000|2020-04-03 02:50:00|286.8|284.8|286|284|286.8|284.8|286|284|0
1585882500000|2020-04-03 02:55:00|286.3|284.3|286.5|284.5|286.5|284.8|286.3|284.3|0
1585882800000|2020-04-03 03:00:00|286|284.3|286|284.3|286.3|284.5|285.5|283.5|0
1585883100000|2020-04-03 03:05:00|286.3|284.5|287|285.3|287|285.3|286.3|284.5|0
1585883400000|2020-04-03 03:10:00|287.3|285.8|286.5|284.8|287.3|285.8|286.3|284.5|0
1585883700000|2020-04-03 03:15:00|286.3|284.5|286|284.3|286.3|284.5|285.8|284.3|0
1585884000000|2020-04-03 03:20:00|285.8|284|285.3|283.5|285.8|284|285.3|283.5|0
1585884300000|2020-04-03 03:25:00|285.5|283.3|286|284.3|286|284.3|285.3|283.3|0
1585884600000|2020-04-03 03:30:00|285.8|284|286|284.5|286.3|284.8|285.8|284|0
1585884900000|2020-04-03 03:35:00|286.3|284.3|286.5|285.3|286.5|285.3|286.3|284.3|1
1585885200000|2020-04-03 03:40:00||285||285||285.3||285|34
1585885500000|2020-04-03 03:45:00|286.3|284.8|286.3|284.5|286.5|284.8|286.3|284.5|13
1585885800000|2020-04-03 03:50:00|286|284.8|285.5|284.3|286.3|284.8|285.5|284|0
1585886100000|2020-04-03 03:55:00|286|284|286|284.3|286.3|284.8|285.8|284|5
1585886400000|2020-04-03 04:00:00|285.8|283.8|285.3|283.5|285.8|284|285|283.5|1
1585886700000|2020-04-03 04:05:00|285.5|283.8|284.5|282.8|285.5|284|284.5|282.8|30
1585887000000|2020-04-03 04:10:00|284.8|283|284.3|282.5|284.8|283|284.3|282.5|0
1585887300000|2020-04-03 04:15:00|284|282.3|283.5|281.8|284|282.5|283.5|281.8|0
1585887600000|2020-04-03 04:20:00|283.3|281.3|283|281.3|283.5|281.5|283|281.3|0
1585887900000|2020-04-03 04:25:00|283.3|281.5|283.8|282.3|283.8|282.3|282.8|281.3|0
1585888200000|2020-04-03 04:30:00|283.5|282|283|281|283.8|282|282.8|281|1
1585888500000|2020-04-03 04:35:00|282.8|281.3|282|280.3|283|281.3|282|280.3|0
1585888800000|2020-04-03 04:40:00|281.5|280.5|282.5|280.5|282.5|280.5|281.5|280.3|5
1585889100000|2020-04-03 04:45:00|282.8|281|283|281.3|283.5|281.5|282.5|280.8|3
1585889400000|2020-04-03 04:50:00|282.8|281|283.3|281.3|283.3|281.5|282.8|281|0
1585889700000|2020-04-03 04:55:00|283|281.5|283.5|281.8|283.5|282.3|283|281.3|30
1585890000000|2020-04-03 05:00:00|284|281.5|283.5|282|284.3|282.5|283.3|281.5|5
1585890300000|2020-04-03 05:05:00|283.3|281.5|283.3|281.3|283.5|281.5|282.5|280.5|5
1585890600000|2020-04-03 05:10:00|283|281.5|281.8|280|283|281.5|281.8|279.8|0
1585890900000|2020-04-03 05:15:00|281.5|280.3|281.5|279.8|281.8|280.3|281|279.5|0
1585891200000|2020-04-03 05:20:00|281.8|280|281.8|280|281.8|280.3|281.3|279.8|0
1585891500000|2020-04-03 05:25:00|281.5||281.8||281.8||281.3||0
1585891800000|2020-04-03 05:30:00|281.5|279.8|281.3|279.8|281.5|279.8|280.8|279|2
1585892100000|2020-04-03 05:35:00|281|279.5|281.3|279.8|281.3|279.8|281|279.5|0
1585892400000|2020-04-03 05:40:00|281.5|280|280.8|279.3|281.5|280|280.8|279.3|0
1585892700000|2020-04-03 05:45:00|280.5|279|281.5|280|281.5|280.3|280.5|279|8
1585893000000|2020-04-03 05:50:00|281.3|279.8|281.5|280|281.5|280|280.8|279.3|15
1585893300000|2020-04-03 05:55:00|282|280.3|282|280.5|282.3|280.8|281.3|279.8|10
1585893600000|2020-04-03 06:00:00|281.8|280.3|280|278.8|281.8|280.5|280|278.8|48
1585893900000|2020-04-03 06:05:00|279.8|278.5|280|278.8|280.8|279.5|279.8|278.5|110
1585894200000|2020-04-03 06:10:00|280.3|278.5|280|278.5|280.8|279.5|279.8|278.5|29
1585894500000|2020-04-03 06:15:00|279.8|278.8|282|280.5|282|280.8|279.8|278.8|73
1585894800000|2020-04-03 06:20:00|281.8|280.3|283|281.5|283.5|282|281.5|280.3|247
1585895100000|2020-04-03 06:25:00|283.3|281.8|283.5|282|283.5|282.3|283.3|281.8|56
1585895400000|2020-04-03 06:30:00|283.8|282.3|284.8|283.3|285.3|284|283.5|282.3|37
1585895700000|2020-04-03 06:35:00|284.5|283|284.3|282.8|285.5|284|284|282.5|75
1585896000000|2020-04-03 06:40:00|284|282.5|285.5|284.3|285.8|284.3|284|282.5|19
1585896300000|2020-04-03 06:45:00|285.3|284|290.8|289.3|292.8|291.3|285.3|283.8|188
1585896600000|2020-04-03 06:50:00|290.5|289|292|290.5|293|291.8|290.3|288.8|198
1585896900000|2020-04-03 06:55:00|292.3|290.8|292|290.5|292.5|291.3|290.3|288.8|35
1585897200000|2020-04-03 07:00:00|291.8|290.3|292|290.5|292.8|291.3|289.8|288.3|46
1585897500000|2020-04-03 07:05:00|292.3|290.8|293.3|291.8|293.8|292.3|292.3|290.8|12
1585897800000|2020-04-03 07:10:00|293|292|296.3|294.8|296.8|295.3|293|291.8|167
1585898100000|2020-04-03 07:15:00|296|295|294.5|293.3|296.5|295.3|294|292.5|372
1585898400000|2020-04-03 07:20:00|294.8|293.5|294.8|293.3|296|294.8|294.5|293|148
1585898700000|2020-04-03 07:25:00|295|293.5|296.5|295.3|296.8|295.3|294.3|293|90
1585899000000|2020-04-03 07:30:00|296.8|295.5|298.8|297.3|298.8|297.3|296.8|295.3|59
1585899300000|2020-04-03 07:35:00|299|297.5|298.3|297|299.5|298.3|298|296.8|157
1585899600000|2020-04-03 07:40:00|298|296.8|300.5|299|301.8|300.5|297.8|296.5|151
1585899900000|2020-04-03 07:45:00|300.3|298.5|299.5|298|301.5|300.3|299.3|297.8|392
1585900200000|2020-04-03 07:50:00|299.8|298.3|300.3|299|301.3|300|299.3|297.8|35
1585900500000|2020-04-03 07:55:00|300|298.8|299.8|298.3|301|299.5|299.3|297.8|409
1585900800000|2020-04-03 08:00:00|299.5|298|296.8|295.5|299.5|298|296.5|295.3|206
1585901100000|2020-04-03 08:05:00|297|295.8|298|296.8|299|297.5|296.8|295.5|346
1585901400000|2020-04-03 08:10:00|298.3|297|298.5|297.3|298.5|297.3|297|295.5|339
1585901700000|2020-04-03 08:15:00|298.3|297|298.3|297|299.8|298.3|298|296.5|129
1585902000000|2020-04-03 08:20:00|298|296.8|294.5|293.3|298.3|297|294.5|293.3|467
1585902300000|2020-04-03 08:25:00|294.3|293|287.8|286.3|294.5|293.3|286.3|285|1076
1585902600000|2020-04-03 08:30:00|287.3|286|289.3|288|289.8|288.5|287.3|285.8|366
1585902900000|2020-04-03 08:35:00|289.5|287.8|289.8|288.5|289.8|288.5|288.8|287.5|191
1585903200000|2020-04-03 08:40:00|290|288.3|293|291.8|293.5|292.3|290|288.3|400
1585903500000|2020-04-03 08:45:00|293.5|292.3|291.8|290.3|293.5|292.3|290.8|289.5|167
1585903800000|2020-04-03 08:50:00|291.5|290|291|289.5|292.5|291.3|291|289.5|61
1585904100000|2020-04-03 08:55:00|290.8|289.8|291|289.5|292|290.8|290.8|289.3|44
1585904400000|2020-04-03 09:00:00|291.5|289.8|295|293.5|295|293.8|291|289.5|198
1585904700000|2020-04-03 09:05:00|294.8|293.8|295.5|294.3|296|294.8|294|292.8|52
1585905000000|2020-04-03 09:10:00|295.8|294.8|296.5|295|296.8|295.3|295.5|294|80
1585905300000|2020-04-03 09:15:00|296.3|294.8|296.8|295.3|297.3|296|295.8|294.5|132
1585905600000|2020-04-03 09:20:00|296.5|295|297|295.8|297.3|296|296.5|295|77
1585905900000|2020-04-03 09:25:00|297.3|296|298|296.5|298|296.5|296.8|295.3|74
1585906200000|2020-04-03 09:30:00|297.8|296.3|296.3|295|298|296.8|295.8|294.5|61
1585906500000|2020-04-03 09:35:00|296.5|295.3|297|295.8|297.5|296|296.5|295.3|51
1585906800000|2020-04-03 09:40:00|296.8|295.5|300.8|299.5|300.8|299.5|296.8|295.5|123
1585907100000|2020-04-03 09:45:00|301|299.3|303.3|301.8|303.5|302|300.3|298.8|84
1585907400000|2020-04-03 09:50:00|303.5|302|304|302.8|305|303.8|302.5|301|87
1585907700000|2020-04-03 09:55:00|304.3|302.5|303.8|302.3|304.5|303|302.5|301.3|266
1585908000000|2020-04-03 10:00:00|303.5|302|306.3|304.8|306.3|304.8|302.3|301|227
1585908300000|2020-04-03 10:05:00|306|304.5|303.3|301.8|306|304.5|303|301.8|69
1585908600000|2020-04-03 10:10:00|303|301.5|302.8|301.5|303.3|301.8|302.3|300.8|88
1585908900000|2020-04-03 10:15:00|303|301.8|301.5|300|303.3|302|301|299.8|56
1585909200000|2020-04-03 10:20:00|301.3|299.8|301|299.5|301.5|300.3|300|298.5|38
1585909500000|2020-04-03 10:25:00|300.8|299.3|302|300.5|302.3|300.8|300.5|299|54
1585909800000|2020-04-03 10:30:00|301.8|300.3|302.5|301|303|301.5|301.5|300.3|196
1585910100000|2020-04-03 10:35:00|302.3|301.3|301.8|300.5|302.5|301.3|301.8|300.3|61
1585910400000|2020-04-03 10:40:00|301.5|300.3|300.5|299.3|302.3|300.8|300.5|299.3|504
1585910700000|2020-04-03 10:45:00|300.3|299|301|299.5|301.3|299.8|299.5|298.3|875
1585911000000|2020-04-03 10:50:00|301.3|299.8|300.8|299.3|302|300.5|300.5|299.3|438
1585911300000|2020-04-03 10:55:00|300.5|299.5|300.5|299|301.3|299.8|300.3|299|84
1585911600000|2020-04-03 11:00:00|300.3|299.3|302|300.5|302.5|301|300.3|299|45
1585911900000|2020-04-03 11:05:00|302.3|300.8|301.5|300|302.3|300.8|301.5|300|63
1585912200000|2020-04-03 11:10:00|301.8|300.3|302.8|301.3|302.8|301.5|301|299.8|188
1585912500000|2020-04-03 11:15:00|302.5|301|302|300.5|302.8|301.5|300.8|299.5|7
1585912800000|2020-04-03 11:20:00|301.8|300.8|303|301.5|303.3|301.8|301.8|300.3|71
1585913100000|2020-04-03 11:25:00|302.8|301.3|304.8|303.3|305|303.8|302.5|301.3|46
1585913400000|2020-04-03 11:30:00|304.5|303.5|304.5|303.3|305.5|304.3|304.3|302.8|88
1585913700000|2020-04-03 11:35:00|304.8|303|304.5|303.3|305|303.5|304.3|302.8|61
1585914000000|2020-04-03 11:40:00|304.3|303|305.5|304.3|305.8|304.3|303.8|302.3|270
1585914300000|2020-04-03 11:45:00|305.8|304.5|305|303.5|306|304.8|304.8|303.5|421
1585914600000|2020-04-03 11:50:00|304.8|303.8|305|303.8|305|303.8|304.3|303|58
1585914900000|2020-04-03 11:55:00|305.3|303.5|309.3|308|309.8|308.3|305|303.5|806
1585915200000|2020-04-03 12:00:00|309|307.8|314.3|312.8|314.3|312.8|309|307.5|431
1585915500000|2020-04-03 12:05:00|314|312.5|312.3|310.8|316.3|314.8|312.3|310.8|212
1585915800000|2020-04-03 12:10:00|312|311|314|312.8|315.3|313.8|312|310.8|409
1585916100000|2020-04-03 12:15:00|313.8|312.5|313.5|312|314|312.8|312|310.5|71
1585916400000|2020-04-03 12:20:00|313.8|312.3|316|314.5|316|314.8|313.3|311.8|79
1585916700000|2020-04-03 12:25:00|316.3|314.8|318.5|317|319.8|318.3|315.3|313.8|407
1585917000000|2020-04-03 12:30:00|318.3|316.8|316|314.5|318.3|316.8|314.3|313|481
1585917300000|2020-04-03 12:35:00|316.3|314.8|317|315.5|317.3|316|315|313.5|111
1585917600000|2020-04-03 12:40:00|316.8|315.3|317|315.5|319.5|318|316.5|315.3|55
1585917900000|2020-04-03 12:45:00|317.3|315.8|317.5|316|317.8|316.3|315.8|314.3|324
1585918200000|2020-04-03 12:50:00|317.8|316.3|317|315.5|319.8|318.3|316.3|315|215
1585918500000|2020-04-03 12:55:00|316.8|315.3|315.8|314.5|317.5|316|315.3|314|254
1585918800000|2020-04-03 13:00:00|316|314.3|315.3|313.8|316.8|315.3|314.5|313|44
1585919100000|2020-04-03 13:05:00|315.5|314|311.8|310.3|315.8|314.5|311|309.8|501
1585919400000|2020-04-03 13:10:00|312|310|311.8|310.5|312.5|311|310.3|309|110
1585919700000|2020-04-03 13:15:00|312|310.3|312|310.5|313.8|312.3|311.8|310.3|294
1585920000000|2020-04-03 13:20:00|312.3|310.8|313.5|312|315.8|314.5|312.3|310.5|29
1585920300000|2020-04-03 13:25:00|313.8|312.3|313.8|312.5|314.3|312.8|312.5|311|387
1585920600000|2020-04-03 13:30:00|314|312.3|313.8|312.5|314.3|313|312|310.8|1168
1585920900000|2020-04-03 13:35:00|314|312.8|311.3|309.8|314.5|313.3|311.3|309.8|1001
1585921200000|2020-04-03 13:40:00|311|309.5|310.3|309|311.8|310.3|310.3|308.8|210
1585921500000|2020-04-03 13:45:00|310.5|308.8|310.3|309|310.5|309|309|307.5|117
1585921800000|2020-04-03 13:50:00|310.5|308.8|309.8|308.3|311.5|310|309.5|308.3|130
1585922100000|2020-04-03 13:55:00|310|308.5|309.5|308|310.3|308.8|309|307.5|21
1585922400000|2020-04-03 14:00:00|309.8|308.3|309|307.5|310.8|309.3|308.8|307.5|156
1585922700000|2020-04-03 14:05:00|309.3|307.8|308.5|307|309.5|308.3|307.8|306.5|735
1585923000000|2020-04-03 14:10:00|308.3|307.3|309|307.5|310|308.5|308.3|306.8|673
1585923300000|2020-04-03 14:15:00|308.8|307.3|307.8|306.5|309.3|307.8|307.5|306.3|14
1585923600000|2020-04-03 14:20:00|307.5|306.3|306.8|305.3|308|306.5|306|304.5|109
1585923900000|2020-04-03 14:25:00|306.5|305|305.3|304|306.5|305|304.3|303|196
1585924200000|2020-04-03 14:30:00|305|303.8|305.8|304.5|306|304.5|304|302.5|119
1585924500000|2020-04-03 14:35:00|306|304.3|307|305.5|307.5|306.3|306|304.3|103
1585924800000|2020-04-03 14:40:00|307.3|305.8|307.5|306|309.5|308|307.3|305.8|584
1585925100000|2020-04-03 14:45:00|307.3|305.8|309.5|308|309.8|308.3|307|305.8|128
1585925400000|2020-04-03 14:50:00|309.8|308.3|306.8|305.3|311.3|309.8|306.8|305.3|673
1585925700000|2020-04-03 14:55:00|306.5|305|305.5|304|306.8|305.3|304|302.8|568
1585926000000|2020-04-03 15:00:00|305.8|304.3|301|299.8|306.3|305|301|299.8|1130
1585926300000|2020-04-03 15:05:00|301.3|299.5|299.3|298|301.8|300.5|298|296.5|938
1585926600000|2020-04-03 15:10:00|299.5|297.8|299.5|298|301|299.8|298.8|297.5|451
1585926900000|2020-04-03 15:15:00|299.3|297.8|301.3|300|301.8|300.3|299|297.8|247
1585927200000|2020-04-03 15:20:00|301|299.8|299.8|298.5|302.3|300.8|299.8|298.5|404
1585927500000|2020-04-03 15:25:00|300|298.3|298.5|297|300|298.5|296|294.8|1531
1585927800000|2020-04-03 15:30:00|298.3|296.8|301.8|300.3|301.8|300.3|298.3|296.8|196
1585928100000|2020-04-03 15:35:00|302|300.5|301|299.8|302.8|301.3|301|299.8|100
1585928400000|2020-04-03 15:40:00|301.3|299.5|299.8|298.3|301.5|300|299.5|298|75
1585928700000|2020-04-03 15:45:00|299.5|298|298.8|297.5|300|298.5|297.8|296.5|442
1585929000000|2020-04-03 15:50:00|299|297.8|300|298.5|300|298.8|298.8|297.5|619
1585929300000|2020-04-03 15:55:00|300.3|298.8|300|298.8|301.3|299.8|299.8|298.3|65
1585929600000|2020-04-03 16:00:00|300.3|299|300.8|299.3|301.3|299.8|299.8|298.3|161
1585929900000|2020-04-03 16:05:00|300.5|299.5|299.3|297.8|301.3|299.8|299|297.5|3
1585930200000|2020-04-03 16:10:00|299|298|299|297.5|300|298.5|298.8|297.3|214
1585930500000|2020-04-03 16:15:00|299.3|297.8|298.8|297.3|299.5|298.3|298.3|296.8|123
1585930800000|2020-04-03 16:20:00|299|297.5|299.5|298.3|299.5|298.3|298.5|297|19
1585931100000|2020-04-03 16:25:00|299.8|298|299.8|298.3|300|298.5|299.3|297.8|34
1585931400000|2020-04-03 16:30:00|299.5|300|300.5|299|303.3|302|299.5|298.8|203
1585931700000|2020-04-03 16:35:00|300.3|298.8|302.8|301.3|302.8|301.3|300.3|298.8|538
1585932000000|2020-04-03 16:40:00|302.5|301.5|303.5|302|304.3|302.8|302.5|301|535
1585932300000|2020-04-03 16:45:00|303.3|302.3|301|299.8|303.5|302.3|300.8|299.3|36
1585932600000|2020-04-03 16:50:00|300.8|299.5|300.5|299.3|301.5|300|299.8|298.3|33
1585932900000|2020-04-03 16:55:00|300.3|299|299.5|298.3|300.3|299|299.3|298|165
1585933200000|2020-04-03 17:00:00|299.3|298|298|296.8|299.5|298.3|298|296.5|197
1585933500000|2020-04-03 17:05:00|298.3|297|299.8|298.5|300.3|298.8|298|296.8|108
1585933800000|2020-04-03 17:10:00|300|298.3|299.5|298|300|298.3|299|297.5|20
1585934100000|2020-04-03 17:15:00|299.8|298.3|300.3|298.8|301.3|300|299.8|298.3|27
1585934400000|2020-04-03 17:20:00|300|298.5|300.3|298.8|300.3|299|299.5|298|22
1585934700000|2020-04-03 17:25:00|300.5|299|300.5|299.3|300.5|299.3|299.8|298.3|118
1585935000000|2020-04-03 17:30:00|300.3|299|300.3|299|300.8|299.5|300.3|299|320
1585935300000|2020-04-03 17:35:00|300.5|299.3|302.5|301|302.8|301.3|300.5|299.3|69
1585935600000|2020-04-03 17:40:00|302.3|300.5|303.8|302.3|303.8|302.5|302|300.5|13
1585935900000|2020-04-03 17:45:00|304|302.5|303.8|302.5|304|302.5|303|301.5|15
1585936200000|2020-04-03 17:50:00|303.5|302.3|307.3|306|307.5|306|303|301.8|280
1585936500000|2020-04-03 17:55:00|307.5|305.8|307.8|306.3|307.8|306.3|305.8|304.3|12
1585936800000|2020-04-03 18:00:00|308|306.5|306.8|305.3|308.5|307.3|306.3|304.8|42
1585937100000|2020-04-03 18:05:00|306.5|305|305|303.8|306.8|305.3|304.8|303.3|8
1585937400000|2020-04-03 18:10:00|304.8|303.5|307.3|305.8|307.3|306|304.5|303.3|33
1585937700000|2020-04-03 18:15:00|307|305.5|307.3|305.8|307.8|306.3|306.3|304.8|64
1585938000000|2020-04-03 18:20:00|307|305.5|307|305.5|308|306.8|304.8|303.5|25
1585938300000|2020-04-03 18:25:00|307.3|305.8|309.5|308.3|310|308.5|306|304.5|27
1585938600000|2020-04-03 18:30:00|309.8|308|310.8|309.3|310.8|309.3|309.5|308|12
1585938900000|2020-04-03 18:35:00|310.5|309|311.8|310.3|312.5|311.3|310.5|309|48
1585939200000|2020-04-03 18:40:00|312|310.5|312.8|311.3|313.3|311.8|311.3|309.8|15
1585939500000|2020-04-03 18:45:00|313|311.5|313.5|312|313.8|312.3|313|311.5|9
1585939800000|2020-04-03 18:50:00|313.3|312.3|312.8|311.3|314|312.5|312.8|311.3|10
1585940100000|2020-04-03 18:55:00|313|311.5|313.5|312|314|312.5|312.8|311.3|4
1585940400000|2020-04-03 19:00:00|313.8|312.3|315.8|314.3|316|314.5|313.8|312.3|5
1585940700000|2020-04-03 19:05:00|315.5|314|317.5|316|317.8|316.3|315.3|313.8|3
1585941000000|2020-04-03 19:10:00|317.3|315.8|319|317.8|319.3|317.8|317|315.5|12
1585941300000|2020-04-03 19:15:00|318.8|317.5|319|317.5|319.3|318|318.5|317|5
1585941600000|2020-04-03 19:20:00|318.8|317.3|317.8|316.3|318.8|317.3|317.8|316|4
1585941900000|2020-04-03 19:25:00|317.5|316.5|318.5|317|318.8|317.3|317.3|315.8|9
1585942200000|2020-04-03 19:30:00|318.3|316.8|318.8|317.3|318.8|317.5|318.3|316.8|14
1585942500000|2020-04-03 19:35:00|318.5|317|316.5|315|319|317.5|316.3|314.8|6
1585942800000|2020-04-03 19:40:00|316.8|315.3|316.8|315.3|317.5|316|316.3|314.8|0
1585943100000|2020-04-03 19:45:00|317|315.5|317.3|315.8|318|316.5|317|315.5|2
1585943400000|2020-04-03 19:50:00|317.5|316|317.8|316.3|317.8|316.3|316.8|315.5|2
1585943700000|2020-04-03 19:55:00|317.5|316|317.5|316|318|316.5|317.5|315.8|1
1585944000000|2020-04-03 20:00:00|317.3|315.8|318.5|317|318.8|317.3|317.3|315.8|4
1585944300000|2020-04-03 20:05:00|318.3|317.3|317|315.8|318.5|317.3|317|315.5|100
1585944600000|2020-04-03 20:10:00|316.8|315.5|316|314.5|317|315.8|315.8|314.3|119
1585944900000|2020-04-03 20:15:00|315.8|314.8|316|314.8|316|314.8|315.3|313.8|26
1585945200000|2020-04-03 20:20:00|316.3|315|316.5|315|317.3|315.8|316.3|314.8|1
1585945500000|2020-04-03 20:25:00|316.8|315.3|317|315.5|317.8|316.3|316.8|315|0
1585945800000|2020-04-03 20:30:00|317.3|315.8|317.3|315.8|317.3|315.8|317|315.5|6
1585946100000|2020-04-03 20:35:00|317.5|316|318.5|317|318.5|317|317.5|316|0
1585946400000|2020-04-03 20:40:00|318|316.8|318|316.5|318.3|316.8|318|316.3|6
1585946700000|2020-04-03 20:45:00|318.3|316.8|318.5|316.8|318.8|317.3|318|316.5|0
1585947000000|2020-04-03 20:50:00|318.3|316.5|317.8|315.8|318.3|316.5|317.8|315.8|0
1585947300000|2020-04-03 20:55:00|318.3|316|319|315.8|319|317|317|314.8|31
1586134800000|2020-04-06 01:00:00|304|302.3|303.5|301.8|304|302.3|303.5|301.8|0
1586135100000|2020-04-06 01:05:00|303.8|301.5|303.3|301.3|303.8|301.8|303.3|301.3|0
1586135400000|2020-04-06 01:10:00|303.5|301.5|303.3|301.5|303.5|301.8|303|301|0
1586135700000|2020-04-06 01:15:00|303.5|301.8|303.3|301.5|303.5|301.8|303|301.3|0
1586136000000|2020-04-06 01:20:00|303.5|301.8|303.5|301.8|303.5|301.8|303.3|301.8|0
1586136300000|2020-04-06 01:25:00|303.3|301.5|303.3|301.5|303.3|301.5|303|301.5|0
1586136600000|2020-04-06 01:30:00|303|301.3|302.8|301|303|301.3|302.5|301|0
1586136900000|2020-04-06 01:35:00|302.5|300.8|302.8|301|303|301|302.5|300.8|0
1586137200000|2020-04-06 01:40:00|303|301.3|302.5|301|303|301.3|302.5|300.8|0
1586137500000|2020-04-06 01:45:00|302.8|301.3|302.8|301|303|301.3|302.8|301|0
1586137800000|2020-04-06 01:50:00|302.5|300.8|302.5|301|302.8|301.3|302.5|300.8|0
1586138100000|2020-04-06 01:55:00|302.8|300.8|303.5|301.8|303.8|301.8|302.8|300.8|1
1586138400000|2020-04-06 02:00:00|303.3|301.5|302.8|301|303.5|301.8|302.8|301|0
1586138700000|2020-04-06 02:05:00|303|301.3|303.5|301.5|303.5|301.8|303|301|0
1586139000000|2020-04-06 02:10:00|303.3|301.3|304|302|304|302|303|301|0
1586139300000|2020-04-06 02:15:00|303.8|302.3|303.5|302|303.8|302.3|303.5|301.5|0
1586139600000|2020-04-06 02:20:00|303.3|301.8|303|301|303.5|301.8|303|301|0
1586139900000|2020-04-06 02:25:00|302.8|300.8|303|301.5|303.5|301.5|302.8|300.8|1
1586140200000|2020-04-06 02:30:00|302.8|301.3|303.3|301.5|303.3|301.5|302.8|301.3|1
1586140500000|2020-04-06 02:35:00|303|301.3|303.5|301.8|303.5|301.8|303|301.3|0
1586140800000|2020-04-06 02:40:00|303.3||303.5||303.5||303.3||0
1586141100000|2020-04-06 02:45:00|303.3|302|303.5|302|303.5|302|303|301.8|1
1586141400000|2020-04-06 02:50:00|304|302.3|304.5|302.8|305|303.8|304|302|14
1586141700000|2020-04-06 02:55:00|304.8|303|306.3|304.8|306.5|304.8|304.8|303|0
1586142000000|2020-04-06 03:00:00|306|304|306|304.3|306.5|304.8|305.5|304|0
1586142300000|2020-04-06 03:05:00|305.8|304|305.8|304|306.3|304.5|305.5|304|0
1586142600000|2020-04-06 03:10:00|306|304.3|306.3|304.5|306.3|304.5|305.8|304|1
1586142900000|2020-04-06 03:15:00|306|304.3|305.8|304|306|304.3|305.5|304|0
1586143200000|2020-04-06 03:20:00|305.5|303.5|305.8|304|305.8|304|305.5|303.5|0
1586143500000|2020-04-06 03:25:00|305.5|303.8|305.5|303.8|305.8|304|305.5|303.8|1
1586143800000|2020-04-06 03:30:00|305.3|303.5|305.3|303.5|305.3|303.5|304.8|303.3|23
1586144100000|2020-04-06 03:35:00|305|303.8|305.3|303.5|305.5|303.8|305|303.3|0
1586144400000|2020-04-06 03:40:00|305|303.8|305.3|303.8|305.5|303.8|305|303.3|0
1586144700000|2020-04-06 03:45:00|305.5|303.5|305.3|303.5|305.5|303.5|305|303.5|0
1586145000000|2020-04-06 03:50:00|305.5|303.8|305.8|304|305.8|304.3|305.3|303.8|103
1586145300000|2020-04-06 03:55:00|306|304.3|306|304.3|306.3|304.5|306|304|20
1586145600000|2020-04-06 04:00:00|306.3|304.5|306.3|304.5|306.3|304.5|305.8|304.3|0
1586145900000|2020-04-06 04:05:00|306|304.3|306.8|305|306.8|305|306|304.3|0
1586146200000|2020-04-06 04:10:00|306.5|304.8|306.5|305|306.8|305|306.5|304.8|0
1586146500000|2020-04-06 04:15:00|306.8|304.8|306.5|304.8|306.8|305|306.3|304.8|0
1586146800000|2020-04-06 04:20:00|306.3|305|306.5|304.8|306.5|305|306.3|304.8|0
1586147100000|2020-04-06 04:25:00|306.3|304.5|305.8|304|306.3|304.5|305.8|304|0
1586147400000|2020-04-06 04:30:00|306|304.3|305.5|304|306.3|304.5|305.3|304|1
1586147700000|2020-04-06 04:35:00|305.8|304.3|306|304.5|306|304.5|305.5|304|86
1586148000000|2020-04-06 04:40:00|305.8|304.8|306|304.5|306.5|305|305.8|304.5|1
1586148300000|2020-04-06 04:45:00|306.3|304.8|306|304.3|306.3|304.8|305.8|304.3|0
1586148600000|2020-04-06 04:50:00|306.3|304.5|306.5|304.8|306.5|305|306|304.3|1
1586148900000|2020-04-06 04:55:00|306.3|305|306|304.8|306.5|305|306|304.8|0
1586149200000|2020-04-06 05:00:00|306.5|305|306.8|305.3|306.8|305.3|306.3|304.8|2
1586149500000|2020-04-06 05:05:00|306.5|305|306|304.3|306.5|305|305.8|304.3|0
1586149800000|2020-04-06 05:10:00|306.3|304.5|306.3|304.8|306.8|305|306|304.5|0
1586150100000|2020-04-06 05:15:00|306.5|304.5|306.3|304.5|306.8|305|305.8|304|0
1586150400000|2020-04-06 05:20:00|306.5|304.8|306.3|304.5|306.8|305|306.3|304.5|0
1586150700000|2020-04-06 05:25:00|306|304.3|306|304.5|306.3|304.5|306|304.3|0
1586151000000|2020-04-06 05:30:00|306.3|304.8|306|304.3|306.5|304.8|306|304.3|0
1586151300000|2020-04-06 05:35:00|305.8|304|306.8|305|306.8|305|305.8|304|0
1586151600000|2020-04-06 05:40:00|306.5|304.8|308|306.5|308.3|306.8|306.5|304.8|1
1586151900000|2020-04-06 05:45:00|307.8|306.3|308.5|306.8|309.3|307.5|307.8|306.3|15
1586152200000|2020-04-06 05:50:00|308.3|307|311.8|310.3|311.8|310.3|308|306.8|96
1586152500000|2020-04-06 05:55:00|312|310.5|311.5|310|312.3|310.5|311.3|310|44
1586152800000|2020-04-06 06:00:00|311.3|310.3|313.3|311.8|314.3|312.8|311.3|310|25
1586153100000|2020-04-06 06:05:00|313.5|312|313.3|311.8|314.3|313|313|311.8|183
1586153400000|2020-04-06 06:10:00|313.8|312|312|310.5|313.8|312.3|312|310.5|11
1586153700000|2020-04-06 06:15:00|311.8|310.3|310.5|309.3|312|310.8|310.3|308.8|17
1586154000000|2020-04-06 06:20:00|310.8|309.5|311.3|309.8|311.8|310.5|310.5|309|36
1586154300000|2020-04-06 06:25:00|311|310|311|309.5|312|310.5|310|308.5|36
1586154600000|2020-04-06 06:30:00|310.8|309.3|311.5|310|311.8|310.3|310.8|309.3|45
1586154900000|2020-04-06 06:35:00|311.8|310.3|312.3|310.8|312.5|311|311.8|310|21
1586155200000|2020-04-06 06:40:00|312|310.5|312|310.5|312.3|310.8|311|309.5|10
1586155500000|2020-04-06 06:45:00|311.8|310.3|310.3|308.8|312.3|310.8|310.3|308.8|8
1586155800000|2020-04-06 06:50:00|310.5|309|309.3|307.8|310.5|309|309.3|307.8|21
1586156100000|2020-04-06 06:55:00|309.5|308|309|307.5|309.8|308.3|308.5|307.3|44
1586156400000|2020-04-06 07:00:00|309.5|307.8|308.8|307.5|310|308.5|308.5|307|74
1586156700000|2020-04-06 07:05:00|309.3|307.8|309.3|307.8|309.8|308.3|308.3|307|38
1586157000000|2020-04-06 07:10:00|309|308|310.5|309.3|310.8|309.5|308.5|307.3|36
1586157300000|2020-04-06 07:15:00|310.8|309.5|309.3|308|311.5|310.3|309.3|307.8|45
1586157600000|2020-04-06 07:20:00|309.5|307.8|308.5|307.3|309.5|308.3|308.5|307|27
1586157900000|2020-04-06 07:25:00|308.8|307.5|309|307.8|310|308.8|308.8|307.3|24
1586158200000|2020-04-06 07:30:00|309.5|308|310|308.5|310|308.8|308.8|307.5|48
1586158500000|2020-04-06 07:35:00|309.8|308.3|308.3|307|309.8|308.5|307.5|306|221
1586158800000|2020-04-06 07:40:00|308.5|306.8|308.3|307|308.5|307|307.5|306.3|60
1586159100000|2020-04-06 07:45:00|308.5|306.8|308|306.8|308.8|307.3|307.5|306|56
1586159400000|2020-04-06 07:50:00|307.8|306.5|306|304.8|308|306.8|305.8|304.3|234
1586159700000|2020-04-06 07:55:00|306.3|304.5|304.5|303|306.5|305|303|301.8|514
1586160000000|2020-04-06 08:00:00|304.3|302.8|300.5|299.3|304.8|303.3|299.8|298.3|399
1586160300000|2020-04-06 08:05:00|300.8|299.5|300|298.8|301.8|300.3|299.3|298|217
1586160600000|2020-04-06 08:10:00|300.3|299|300.3|298.8|301.3|299.8|299|297.5|153
1586160900000|2020-04-06 08:15:00|300.5|299|298|296.8|300.5|299|297.8|296.5|243
1586161200000|2020-04-06 08:20:00|297.8|296.5|298.8|297.3|298.8|297.5|296.3|294.8|643
1586161500000|2020-04-06 08:25:00|298.5|297|301.8|300.5|302.8|301.5|298|296.8|796
1586161800000|2020-04-06 08:30:00|302|300.8|302|300.5|302.3|301|300.8|299.3|304
1586162100000|2020-04-06 08:35:00|301.8|300.3|303|301.5|303|301.8|301.5|300.3|145
1586162400000|2020-04-06 08:40:00|302.8|301.8|303|301.5|303.8|302.5|302.8|301.3|136
1586162700000|2020-04-06 08:45:00|303.5|301.8|303.3|301.8|303.8|302.5|302.8|301.5|134
1586163000000|2020-04-06 08:50:00|303|302|304.5|303.3|304.5|303.3|303|302|54
1586163300000|2020-04-06 08:55:00|304.3|303|304.8|303.3|305|303.5|303.8|302.5|69
1586163600000|2020-04-06 09:00:00|305|303.5|305.5|304.3|306.5|305|305|303.3|242
1586163900000|2020-04-06 09:05:00|305.8|304|306|304.5|306.5|305|304.8|303.5|77
1586164200000|2020-04-06 09:10:00|306.3|304.8|306.3|304.8|306.5|305.3|305.8|304.3|196
1586164500000|2020-04-06 09:15:00|306|305|304.8|303.3|306.3|305|304.3|303|274
1586164800000|2020-04-06 09:20:00|304.5|303.5|304|302.5|304.8|303.5|303.8|302.3|11
1586165100000|2020-04-06 09:25:00|303.8|302.3|303|301.5|304.3|302.8|302.3|301|118
1586165400000|2020-04-06 09:30:00|303.3|301.8|303.3|301.8|303.5|302.3|302.3|301|60
1586165700000|2020-04-06 09:35:00|303|302|303.5|302|303.8|302.3|303|301.5|47
1586166000000|2020-04-06 09:40:00|303.3|302.3|303.8|302.3|304.3|302.8|303.3|302|104
1586166300000|2020-04-06 09:45:00|303.5|302|304|302.5|304.3|303|302.8|301.5|240
1586166600000|2020-04-06 09:50:00|303.8|302.8|304|302.8|304|302.8|303.5|302.3|55
1586166900000|2020-04-06 09:55:00|304.3|303|304.3|302.8|304.5|303.3|303.8|302.5|112
1586167200000|2020-04-06 10:00:00|304|303|304.5|303.3|304.8|303.5|303.8|302.5|32
1586167500000|2020-04-06 10:05:00|304.3|303|304.3|303|304.8|303.3|304|302.5|27
1586167800000|2020-04-06 10:10:00|304|302.8|304|302.5|304.5|303|303.8|302.5|106
1586168100000|2020-04-06 10:15:00|303.8|302.8|303.3|301.8|304|302.8|303.3|301.8|63
1586168400000|2020-04-06 10:20:00|303.5|302|303.8|302.5|304|302.8|303|301.5|50
1586168700000|2020-04-06 10:25:00|304|302.8|303.5|302|304|302.8|303.3|301.8|30
1586169000000|2020-04-06 10:30:00|303.8|302.3|303.5|302|304|302.8|303.3|302|27
1586169300000|2020-04-06 10:35:00|303.8|302.3|304.3|302.8|304.3|303|303.3|302|31
1586169600000|2020-04-06 10:40:00|304|302.5|304.8|303.5|304.8|303.5|303.5|302.3|307
1586169900000|2020-04-06 10:45:00|305|303.8|305|303.8|305.8|304.5|305|303.8|304
1586170200000|2020-04-06 10:50:00|305.3|303.5|304|302.5|305.3|303.8|303.8|302.5|29
1586170500000|2020-04-06 10:55:00|304.3|302.8|304.3|303|304.8|303.3|304.3|302.5|92
1586170800000|2020-04-06 11:00:00|304|302.8|304.5|303.3|304.5|303.3|303.8|302.3|123
1586171100000|2020-04-06 11:05:00|304.3|302.8|304.8|303.5|305|303.5|303.8|302.5|398
1586171400000|2020-04-06 11:10:00|305|303.8|306.3|304.8|306.5|305.3|304.8|303.3|67
1586171700000|2020-04-06 11:15:00|306.5|305|306.3|304.8|306.5|305|305.8|304.3|189
1586172000000|2020-04-06 11:20:00|306|304.5|306.3|305|306.5|305.3|305.8|304.5|1164
1586172300000|2020-04-06 11:25:00|306|304.8|306.3|305|306.3|305|305.3|304|528
1586172600000|2020-04-06 11:30:00|306|304.8|306.5|305.3|306.5|305.3|305.8|304.3|64
1586172900000|2020-04-06 11:35:00|306.3|305|306.5|305|306.5|305.3|306.3|304.8|180
1586173200000|2020-04-06 11:40:00|306.3|305.3|306|304.8|306.5|305.3|306|304.5|63
1586173500000|2020-04-06 11:45:00|305.8|304.5|305.5|304.3|306|304.8|305.5|304|43
1586173800000|2020-04-06 11:50:00|305.8|304|304.8|303.3|306|304.8|304.5|303.3|40
1586174100000|2020-04-06 11:55:00|305|303.5|304|302.5|305.3|303.8|303.8|302.5|68
1586174400000|2020-04-06 12:00:00|303.8|302.3|304.3|302.8|304.5|303|303.3|302|87
1586174700000|2020-04-06 12:05:00|304|303|305.3|303.8|305.3|304|304|302.5|1215
1586175000000|2020-04-06 12:10:00|305|304|306|304.8|306.8|305.3|305|303.8|596
1586175300000|2020-04-06 12:15:00|305.8|304.5|306.3|304.8|306.8|305.3|305.8|304.3|54
1586175600000|2020-04-06 12:20:00|306.5|305|307.3|306|307.3|306|306.5|304.8|136
1586175900000|2020-04-06 12:25:00|307|305.8|307|305.5|307.3|306|306.8|305.5|553
1586176200000|2020-04-06 12:30:00|307.3|305.8|306.3|304.8|307.3|306|306|304.5|15
1586176500000|2020-04-06 12:35:00|306|304.5|305.3|303.8|306.3|304.5|304.8|303.3|143
1586176800000|2020-04-06 12:40:00|305.5|304.3|305.8|304.3|306|304.8|305.5|304|128
1586177100000|2020-04-06 12:45:00|305.5|304|306|304.5|306.3|305|305.3|304|149
1586177400000|2020-04-06 12:50:00|306.3|304.8|305.8|304.3|306.3|304.8|305.5|304.3|87
1586177700000|2020-04-06 12:55:00|305.5|304|304.8|303.3|305.8|304|304.3|303|280
1586178000000|2020-04-06 13:00:00|305|303.5|307|305.5|307.3|306|304.3|303|502
1586178300000|2020-04-06 13:05:00|306.8|305.8|305.8|304.3|307.3|305.8|305.8|304.3|107
1586178600000|2020-04-06 13:10:00|305.5|304|305.5|304.3|306|304.5|304.8|303.5|130
1586178900000|2020-04-06 13:15:00|305.8|304.5|305|303.8|305.8|304.5|304.8|303.5|35
1586179200000|2020-04-06 13:20:00|305.3|304|304.3|302.8|305.8|304.5|304.3|302.8|65
1586179500000|2020-04-06 13:25:00|304.8|303|305|303.8|305.3|303.8|304.5|303|204
1586179800000|2020-04-06 13:30:00|305.3|304|304.5|303|305.5|304.3|304.3|303|524
1586180100000|2020-04-06 13:35:00|304.3|302.8|305.5|304|305.8|304.5|304.3|302.8|59
1586180400000|2020-04-06 13:40:00|305.3|303.8|307.3|305.8|308.5|307.3|304.3|303|172
1586180700000|2020-04-06 13:45:00|307|305.5|306.5|305|307.3|305.8|305.5|304.3|70
1586181000000|2020-04-06 13:50:00|306.8|305.3|307.3|306|307.5|306|305.8|304.5|89
1586181300000|2020-04-06 13:55:00|307|305.8|308|306.8|308|306.8|307|305.5|88
1586181600000|2020-04-06 14:00:00|307.8|306.5|306|304.5|307.8|306.5|306|304.5|137
1586181900000|2020-04-06 14:05:00|306.3|304.8|307.3|305.8|307.3|306|305.3|303.8|99
1586182200000|2020-04-06 14:10:00|307|305.5|307.5|306|307.5|306|306.8|305.3|28
1586182500000|2020-04-06 14:15:00|307.3|305.8|308|306.8|308.3|307|307|305.5|128
1586182800000|2020-04-06 14:20:00|308.3|306.5|309.3|308|309.3|308|308|306.5|213
1586183100000|2020-04-06 14:25:00|309.5|307.8|309.3|307.8|309.5|308.3|308.3|307|73
1586183400000|2020-04-06 14:30:00|309|308|308|306.8|309|308|307.3|306|313
1586183700000|2020-04-06 14:35:00|307.8|306.5|307.5|306|308|306.8|306.5|305.3|385
1586184000000|2020-04-06 14:40:00|307.3|305.8|306|304.8|307.3|305.8|305.8|304.5|171
1586184300000|2020-04-06 14:45:00|305.8|304.5|305.5|304.3|306.3|305|304.5|303.3|848
1586184600000|2020-04-06 14:50:00|305.8|304.5|305.5|304.3|307|305.5|305.5|304.3|423
1586184900000|2020-04-06 14:55:00|305.3|304|303|301.8|305.8|304.5|302.3|300.8|349
1586185200000|2020-04-06 15:00:00|303.3|301.5|302.5|301.3|303.8|302.5|301.3|299.8|1127
1586185500000|2020-04-06 15:05:00|302.3|301|300|298.5|302.5|301.3|299.5|298.3|578
1586185800000|2020-04-06 15:10:00|299.8|298.3|298|296.8|300|298.8|298|296.8|210
1586186100000|2020-04-06 15:15:00|297.8|296.5|297.3|296|297.8|296.5|296|294.5|622
1586186400000|2020-04-06 15:20:00|297|295.8|295.5|294.3|297.3|296|295.5|294|645
1586186700000|2020-04-06 15:25:00|295.3|294|294.5|293.3|295.5|294.3|294|292.8|634
1586187000000|2020-04-06 15:30:00|294.8|293.5|296.5|295|298.5|297|294.5|293.5|93
1586187300000|2020-04-06 15:35:00|296.8|295.3|298.5|297|298.5|297|296.5|295|199
1586187600000|2020-04-06 15:40:00|298.3|297.3|298.8|297.5|299.5|298.3|298.3|297|48
1586187900000|2020-04-06 15:45:00|299|298|302.8|301.3|303.5|302|297.8|296.3|598
1586188200000|2020-04-06 15:50:00|303|301.5|302.3|300.8|303.5|302|301|299.5|164
1586188500000|2020-04-06 15:55:00|302|301|302|300.8|302.3|301|301.3|300|363
1586188800000|2020-04-06 16:00:00|301.8|300.5|301|299.8|301.8|300.5|301|299.5|265
1586189100000|2020-04-06 16:05:00|301.3|300|302.5|301|302.5|301.3|301.3|300|48
1586189400000|2020-04-06 16:10:00|302.3|300.8|301.8|300.3|302.5|301|300.5|299|34
1586189700000|2020-04-06 16:15:00|301.5|300|300.8|299.3|302.3|300.8|300.5|299.3|16
1586190000000|2020-04-06 16:20:00|300.5|299|301.3|299.8|301.5|300|300.5|299|9
1586190300000|2020-04-06 16:25:00|301.5|299.5|301.8|300.3|302|300.5|300.8|299.5|47
1586190600000|2020-04-06 16:30:00|302|300.5|299.8|298.5|302|300.8|299.8|298.3|128
1586190900000|2020-04-06 16:35:00|299.5|298.3|299|297.8|300|298.5|299|297.5|97
1586191200000|2020-04-06 16:40:00|299.3|298|300|298.5|300.5|299|299|297.8|174
1586191500000|2020-04-06 16:45:00|299.8|298.3|299.8|298.3|300|298.8|299.3|297.8|115
1586191800000|2020-04-06 16:50:00|299.5|298|299|297.8|299.8|298.3|298.8|297.3|24
1586192100000|2020-04-06 16:55:00|299.3|297.5|298.5|297.3|299.5|298|298.3|296.8|19
1586192400000|2020-04-06 17:00:00|298.8|297|298.5|297.3|299.3|297.8|297.8|296.5|312
1586192700000|2020-04-06 17:05:00|298.8|297.5|297.8|296.5|299.3|298|297.8|296.5|241
1586193000000|2020-04-06 17:10:00|298|296.3|298|296.8|298.3|297|297.5|296.3|22
1586193300000|2020-04-06 17:15:00|298.3|296.5|298|296.5|298.3|297|297.5|296.3|22
1586193600000|2020-04-06 17:20:00|297.8|296.8|298.5|297.3|299|297.5|297.8|296.3|94
1586193900000|2020-04-06 17:25:00|298.3|297|299|297.5|299.3|298|298.3|297|16
1586194200000|2020-04-06 17:30:00|299.3|297.8|297.8|296.3|299.3|297.8|297.8|296.3|6
1586194500000|2020-04-06 17:35:00|298|296.5|298.5|297|298.5|297|297.5|296|42
1586194800000|2020-04-06 17:40:00|298.3|297.3|298.5|297.3|299.5|298|298.3|297|55
1586195100000|2020-04-06 17:45:00|298.8|297|298.3|296.8|298.8|297.5|298.3|296.8|2
1586195400000|2020-04-06 17:50:00|298.5|297|298|296.8|299|297.5|298|296.5|18
1586195700000|2020-04-06 17:55:00|298.3|297|299.3|297.8|299.3|297.8|298.3|296.8|7
1586196000000|2020-04-06 18:00:00|299|297.5|299|297.8|299.8|298.5|298.8|297.3|38
1586196300000|2020-04-06 18:05:00|299.3|298|299.8|298.3|300.3|299|299|297.8|107
1586196600000|2020-04-06 18:10:00|299.5|298.5|298.8|297.5|300|298.5|298.5|297.3|9
1586196900000|2020-04-06 18:15:00|299|297.3|299.5|298.3|300|298.5|299|297.3|8
1586197200000|2020-04-06 18:20:00|299.8|298.5|298.8|297.5|300.3|298.8|298.3|297|111
1586197500000|2020-04-06 18:25:00|299|297.3|301|299.5|301.3|299.8|297.3|296|24
1586197800000|2020-04-06 18:30:00|301.3|299.8|302.3|300.8|302.5|301.3|301.3|299.8|17
1586198100000|2020-04-06 18:35:00|302.5|301|301.8|300.3|302.5|301|301.3|300|8
1586198400000|2020-04-06 18:40:00|302|300.5|302.5|301|302.5|301|301.3|300|3
1586198700000|2020-04-06 18:45:00|302.3|300.8|302|300.8|302.5|301.3|302|300.8|2
1586199000000|2020-04-06 18:50:00|302.3|300.5|302.3|300.8|302.5|301|301.8|300.5|31
1586199300000|2020-04-06 18:55:00|302|301|302.5|301.3|302.8|301.5|302|300.8|21
1586199600000|2020-04-06 19:00:00|302.3|301|301.8|300.3|302.5|301|301.3|300|0
1586199900000|2020-04-06 19:05:00|301.5|300|302.3|300.8|302.3|300.8|301.3|300|2
1586200200000|2020-04-06 19:10:00|302.5|301|303|301.8|303.5|302|302.3|300.8|1
1586200500000|2020-04-06 19:15:00|302.8|301.5|302.8|301.5|303.5|302|302.8|301.3|1
1586200800000|2020-04-06 19:20:00|303|301.3|303.3|302|303.3|302|302.8|301.3|4
1586201100000|2020-04-06 19:25:00|303.5|302.3|303.5|302|303.5|302.3|303.3|301.8|4
1586201400000|2020-04-06 19:30:00||302.3||302.3||302.3||302|0
1586201700000|2020-04-06 19:35:00|303.3|302|303.5|302|303.5|302.3|303.3|302|0
1586202000000|2020-04-06 19:40:00|303.3|302.3|304.5|303|305.5|304.3|303.3|302|36
1586202300000|2020-04-06 19:45:00|304.8|303.3|304|302.5|305|303.5|302.5|301|24
1586202600000|2020-04-06 19:50:00|304.3|302.8|305.3|303.8|305.5|304|304|302.8|0
1586202900000|2020-04-06 19:55:00|305.5|304|305|303.3|305.5|304|304.8|303.3|3
1586203200000|2020-04-06 20:00:00|304.8|303|304|302.5|304.8|303.3|304|302.3|0
1586203500000|2020-04-06 20:05:00|304.3|302.8|304|302.5|304.8|303|304|302.3|21
1586203800000|2020-04-06 20:10:00|304.3|302.8|304.5|303|304.5|303|303.8|302|0
1586204100000|2020-04-06 20:15:00|304.3|302.8|304.3|302.3|304.8|303.3|304|302.3|0
1586204400000|2020-04-06 20:20:00|304|302.5|304.8|303|304.8|303|304|302.3|3
1586204700000|2020-04-06 20:25:00|305|302.8|305|303.3|305|303.5|304.5|302.8|9
1586205000000|2020-04-06 20:30:00|304.8|303|305|303.5|305|303.8|304.8|303|0
1586205300000|2020-04-06 20:35:00|305.3|303.8|305.3|303.8|305.3|303.8|305|303.3|0
1586205600000|2020-04-06 20:40:00|305|303.5|305|303.5|305.3|303.8|305|303.3|0
1586205900000|2020-04-06 20:45:00|304.8|303.3|306|304.5|306.3|304.8|304.8|303.3|4
1586206200000|2020-04-06 20:50:00|305.8|304.3|305.5|303.8|305.8|304.5|305.5|303.8|0
1586206500000|2020-04-06 20:55:00|305.3|304|305|303.5|305.5|304|305|303.5|0
1586206800000|2020-04-06 21:00:00|305.3|303.3|305.3|303.3|305.5|303.3|305.3|303.3|0
1586207100000|2020-04-06 21:05:00|305||305||305||305||0
1586207700000|2020-04-06 21:15:00||302.5||302.5||302.5||302.5|0
1586208000000|2020-04-06 21:20:00|306||305.5||306||305.5||0
1586208300000|2020-04-06 21:25:00|||||||||2
1586208600000|2020-04-06 21:30:00|305.3|302.3|305.5|302.3|305.8|302.3|305.3|302.3|0
1586221200000|2020-04-07 01:00:00|308|306.5|308.3|306.5|308.5|306.8|307.5|305.8|1
1586221500000|2020-04-07 01:05:00|308.5|306.8|308.3|306.5|308.8|307.5|307.5|306|5
1586221800000|2020-04-07 01:10:00|308|306.8|307.8|305.8|308|306.8|307.3|305.8|0
1586222100000|2020-04-07 01:15:00|308|306.3|308.3|306.5|308.8|307.3|308|306|0
1586222400000|2020-04-07 01:20:00|308|306|307.5|306|308|306.5|307|305.5|2
1586222700000|2020-04-07 01:25:00||306.3||306||306.3||305.8|13
1586223000000|2020-04-07 01:30:00|308.3|305.8|308.5|306.8|308.5|306.8|308.3|305.8|5
1586223300000|2020-04-07 01:35:00|308.8|307|308.5|306.5|308.8|307|308.3|306.5|0
1586223600000|2020-04-07 01:40:00|308.8|306.8|309|307.3|309.5|307.8|308.3|306.8|1
1586223900000|2020-04-07 01:45:00|309.3|307.5|309.5|308|309.8|308.3|309|307.5|0
1586224200000|2020-04-07 01:50:00|309.8|308.3|309.3|307.5|309.8|308.3|308.3|306.8|0
1586224500000|2020-04-07 01:55:00|309|307.3|308.8|307|309|307.3|308.5|307|0
1586224800000|2020-04-07 02:00:00|308.3|306.8|308.5|306.8|309.3|307.5|308.3|306.5|0
1586225100000|2020-04-07 02:05:00|308.3|306.5|308|306.5|308.5|306.8|307.8|306.5|0
1586225400000|2020-04-07 02:10:00|308.3|306.8|308|306.5|308.5|307|308|306.5|0
1586225700000|2020-04-07 02:15:00|308.3|306.3|308.3|306.5|308.5|306.8|307.8|306|0
1586226000000|2020-04-07 02:20:00|308.5|306.8|307.8|306.5|308.5|306.8|307.8|306.5|0
1586226300000|2020-04-07 02:25:00|307.5|306.3|307.8|306|308|306.5|307.5|306|1
1586226600000|2020-04-07 02:30:00|308|306.3|308.5|306.8|308.5|306.8|308|306|0
1586226900000|2020-04-07 02:35:00|308.8|307|308.5|306.8|309|307.3|308.5|306.8|0
1586227200000|2020-04-07 02:40:00|308.3|307|308.8|307|308.8|307|308.3|306.5|0
1586227500000|2020-04-07 02:45:00|308.5|306.8|308|306.5|308.8|306.8|308|306.5|0
1586227800000|2020-04-07 02:50:00|308.3|306.3|308|306.5|308.3|306.5|307.8|306|0
1586228100000|2020-04-07 02:55:00|308.3|306.8|307.8|306.5|308.3|306.8|307.8|306.3|0
1586228400000|2020-04-07 03:00:00|308||308||308.3||308||0
1586228700000|2020-04-07 03:05:00|307.8|306.3|308.5|306.8|308.5|306.8|307.3|305.8|3
1586229000000|2020-04-07 03:10:00|308.8|307|308.3|306.8|309|307.3|308.3|306.5|0
1586229300000|2020-04-07 03:15:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|104
1586229600000|2020-04-07 03:20:00|308|306.5|308|306.3|308|306.5|308|306.3|0
1586229900000|2020-04-07 03:25:00|308.3|306.5|308.3|306.8|308.3|306.8|308.3|306.5|0
1586230200000|2020-04-07 03:30:00|308|306.5|308|306.3|308|306.8|307.8|306|0
1586230500000|2020-04-07 03:35:00|308.3|306.5|308|306|308.3|306.5|307.5|306|12
1586230800000|2020-04-07 03:40:00|308.3|306.3|308.3|306.5|308.3|306.5|308.3|306|0
1586231100000|2020-04-07 03:45:00|308|306.8|307.5|306.3|308.3|306.8|307.5|306.3|9
1586231400000|2020-04-07 03:50:00|308|306|308|306|308|306.3|308|306|4
1586231700000|2020-04-07 03:55:00|308.3|306.3|307.8|306|308.3|306.3|307.8|306|0
1586232000000|2020-04-07 04:00:00||305.8||306.3||306.5||305.8|47
1586232300000|2020-04-07 04:05:00|308.8|306.5|308.5|307|308.8|307|308.5|306.3|49
1586232600000|2020-04-07 04:10:00|308.8|306.8|308.8|307|308.8|307.3|308.8|306.8|12
1586232900000|2020-04-07 04:15:00||307.3||307.5||307.5||307|0
1586233200000|2020-04-07 04:20:00|309.3|307.8|309.5|308|309.5|308.3|309.3|307.5|4
1586233500000|2020-04-07 04:25:00|309.3|307.8|309.5|308|309.5|308|309.3|307.5|0
1586233800000|2020-04-07 04:30:00|310|308.5|310|308|310.3|308.5|310|308|200
1586234100000|2020-04-07 04:35:00|310.3|308.3|310.5|308.5|310.5|308.5|310.3|308.3|0
1586234400000|2020-04-07 04:40:00|310.3|308.3|310.3|308.3|310.3|308.3|309.8|308|0
1586234700000|2020-04-07 04:45:00|310|308.5|310.5|308.5|310.5|308.5|310|308.3|0
1586235000000|2020-04-07 04:50:00|310.3|308.8|310.5|309|310.8|309|310|308.3|0
1586235300000|2020-04-07 04:55:00|310.3|309.3|310.3|308.5|310.5|309.3|310|308.5|2
1586235600000|2020-04-07 05:00:00|310|308.8|310.3|308.8|310.3|308.8|309.8|308.3|0
1586235900000|2020-04-07 05:05:00|310.5|308.5|310.5|309|310.5|309|310.5|308.5|0
1586236200000|2020-04-07 05:10:00|310.3|308.8|310.5|308.8|310.5|309|310.3|308.8|0
1586236500000|2020-04-07 05:15:00|310.3|309|310.5|309|310.5|309|310.3|309|0
1586236800000|2020-04-07 05:20:00|310.3|308.8|310.5|308.8|310.5|308.8|310.3|308.8|0
1586237100000|2020-04-07 05:25:00|310.3|309|310.5|308.8|310.5|309|310.3|308.5|0
1586237400000|2020-04-07 05:30:00|310.3|309|310.3|308.5|310.5|309|310.3|308.5|0
1586237700000|2020-04-07 05:35:00|310.5|308.8|310.3|308.5|310.5|309|310.3|308.5|29
1586238000000|2020-04-07 05:40:00|310|308.8|310.3|308.8|310.3|308.8|310|308.5|0
1586238300000|2020-04-07 05:45:00|310|308.5|310|308.8|310|308.8|310|308.5|0
1586238600000|2020-04-07 05:50:00|310.5|309|310.3|308.8|310.5|309|310.3|308.5|5
1586238900000|2020-04-07 05:55:00|310|308.5|309.8|308.3|310.3|308.8|309.8|308|0
1586239200000|2020-04-07 06:00:00|309.5|308|310|308.3|310|308.5|309.3|307.8|10
1586239500000|2020-04-07 06:05:00|309.8|308.5|310|308.5|310.3|308.8|309.8|308.3|0
1586239800000|2020-04-07 06:10:00|309.8|308.3|308.3|306.8|309.8|308.3|308.3|306.8|21
1586240100000|2020-04-07 06:15:00|308|306.5|306|304.5|308|306.8|305.8|304.3|60
1586240400000|2020-04-07 06:20:00|305.8|304.3|305.5|304|305.8|304.3|304.3|302.8|65
1586240700000|2020-04-07 06:25:00|305.3|303.5|306|304.5|306|304.5|305|303.5|9
1586241000000|2020-04-07 06:30:00|306.3|304.8|306.5|305|307|305.5|306|304.3|20
1586241300000|2020-04-07 06:35:00|306.8|305.3|307|305.3|307|305.5|306|304.5|12
1586241600000|2020-04-07 06:40:00|306.8|305.5|306.8|305.3|307|305.5|306|304.8|52
1586241900000|2020-04-07 06:45:00|306.5|305|306.5|305.3|307|305.5|306|304.5|37
1586242200000|2020-04-07 06:50:00|306.8|305.5|306|304.8|307.5|306|306|304.5|39
1586242500000|2020-04-07 06:55:00|306.3|305|305.5|304.3|306.3|305|305.5|304|92
1586242800000|2020-04-07 07:00:00|306|304.8|306.3|305|306.8|305.5|306|304.8|76
1586243100000|2020-04-07 07:05:00|306.5|305.3|306.5|305.3|306.8|305.5|306.3|305|419
1586243400000|2020-04-07 07:10:00|306.8|305|306.5|305.3|306.8|305.5|306.3|305|91
1586243700000|2020-04-07 07:15:00|306.3|305|306.3|304.8|306.5|305.3|306|304.5|70
1586244000000|2020-04-07 07:20:00|305.8|304.5|304.8|303.5|306.3|304.8|304.8|303.5|102
1586244300000|2020-04-07 07:25:00|304.5|303.3|303|301.8|304.5|303.3|303|301.5|59
1586244600000|2020-04-07 07:30:00|303.3|302|304.3|302.8|305.3|303.5|303.3|302|248
1586244900000|2020-04-07 07:35:00|304.5|303|302.8|301.3|304.5|303|302.3|301|151
1586245200000|2020-04-07 07:40:00|302.5|301|302.5|301.3|303.3|301.8|302.3|301|48
1586245500000|2020-04-07 07:45:00|302.8|301.5|301.5|300|303|301.5|301|299.5|244
1586245800000|2020-04-07 07:50:00|301.3|299.8|300|298.5|301.5|300|299.3|297.8|203
1586246100000|2020-04-07 07:55:00|299.8|298.3|299.5|298|300.8|299.3|299.5|297.8|229
1586246400000|2020-04-07 08:00:00|299.3|297.8|300|298.5|300|298.5|299|297.8|53
1586246700000|2020-04-07 08:05:00|301|298.3|301.5|300|302.3|300.8|300.8|298.3|75
1586247000000|2020-04-07 08:10:00|301.3|299.8|302|300.8|302.3|300.8|301.3|299.5|38
1586247300000|2020-04-07 08:15:00|302.3|301|301.3|299.8|302.8|301.3|300.8|299.3|142
1586247600000|2020-04-07 08:20:00|301.5|300|302|300.5|302|300.8|301.3|299.8|110
1586247900000|2020-04-07 08:25:00|301.8|300.3|300.5|299|302.8|301.3|300.5|299|404
1586248200000|2020-04-07 08:30:00|300.3|298.8|299.8|298.3|300.5|299|299.3|297.8|16
1586248500000|2020-04-07 08:35:00|299.5|298|299|297.5|299.8|298.5|299|297.5|93
1586248800000|2020-04-07 08:40:00|299.3|297.8|299.8|298.3|299.8|298.3|298.8|297.3|76
1586249100000|2020-04-07 08:45:00|300|298.5|300.8|299.3|301|299.5|299.3|297.8|81
1586249400000|2020-04-07 08:50:00|300.5|299.5|301.5|300|301.5|300|300.5|299.3|81
1586249700000|2020-04-07 08:55:00|301.8|299.8|302.3|301|302.8|301.3|301.3|299.8|396
1586250000000|2020-04-07 09:00:00|302.8|301.3|302.5|301|304.5|302.8|302.3|301|117
1586250300000|2020-04-07 09:05:00|302.8|301.3|304.5|303|304.5|303.3|302.5|301|55
1586250600000|2020-04-07 09:10:00|304.3|303.3|305|303.8|305.5|304|304.3|303.3|498
1586250900000|2020-04-07 09:15:00|305.5|303.5|305.3|303.8|305.8|304.5|304.8|303.3|482
1586251200000|2020-04-07 09:20:00|305.5|304|305.8|304.5|305.8|304.5|305.3|304|197
1586251500000|2020-04-07 09:25:00|306|304.8|306.3|304.8|306.5|305.3|304.8|303.5|242
1586251800000|2020-04-07 09:30:00|306|305|306.5|305|307.3|305.8|306|304.8|469
1586252100000|2020-04-07 09:35:00|306.3|304.8|306|304.5|306.3|304.8|305|303.5|131
1586252400000|2020-04-07 09:40:00|306.3|304.8|307.3|305.8|307.5|305.8|306.3|304.8|43
1586252700000|2020-04-07 09:45:00|307|305.5|306.8|305.5|307.3|305.8|306.3|305|34
1586253000000|2020-04-07 09:50:00|306.5|305.3|306|304.5|306.8|305.3|305.5|304|296
1586253300000|2020-04-07 09:55:00|305.8|304.8|306.8|305.5|307.3|306|305.8|304.8|19
1586253600000|2020-04-07 10:00:00|307|305.8|307.5|306.3|307.5|306.3|307|305.5|213
1586253900000|2020-04-07 10:05:00|307.3|306|307.5|306|307.5|306.3|307.3|305.8|211
1586254200000|2020-04-07 10:10:00|307.3|305.8|307.8|306.3|307.8|306.3|307|305.8|243
1586254500000|2020-04-07 10:15:00|307.5|306|307.5|306.3|307.8|306.5|307.3|306|281
1586254800000|2020-04-07 10:20:00|307.3|306|307.3|305.8|308|306.5|307.3|305.8|14
1586255100000|2020-04-07 10:25:00|307.5|306|307.5|306.3|307.8|306.5|307.3|305.8|505
1586255400000|2020-04-07 10:30:00|307.8|306|308.3|307|308.5|307.3|307.8|306|264
1586255700000|2020-04-07 10:35:00|308|306.5|307.8|306.3|308.3|306.5|307.5|306.3|36
1586256000000|2020-04-07 10:40:00|307.5|306.5|307.8|306.3|308.3|306.5|307.5|306.3|77
1586256300000|2020-04-07 10:45:00|308|306.5|308.3|306.8|308.3|307|307.8|306.5|333
1586256600000|2020-04-07 10:50:00|308|306.5|308|306.5|308|307|308|306.5|40
1586256900000|2020-04-07 10:55:00|308.3|306.8|308.5|307|308.8|307.5|308.3|306.8|98
1586257200000|2020-04-07 11:00:00|308.8|307.3|312.5|310.5|312.5|310.5|308.5|307|837
1586257500000|2020-04-07 11:05:00|312.3|310.8|310.8|309.3|312.5|311|310|308.5|316
1586257800000|2020-04-07 11:10:00|310.5|309|309.8|308.5|310.8|309.3|309.8|308.3|257
1586258100000|2020-04-07 11:15:00|309.5|308.3|310.5|308.8|310.5|309|309.5|307.8|98
1586258400000|2020-04-07 11:20:00|310.3|308.5|310.3|308.8|310.5|309|310|308.5|20
1586258700000|2020-04-07 11:25:00|310|309|309.5|308|310.5|309.3|309.5|308|76
1586259000000|2020-04-07 11:30:00|309.3|308.3|309.5|308.3|309.5|308.3|309|307.3|129
1586259300000|2020-04-07 11:35:00|309.3|308|308|306.5|309.5|308.3|307.8|306.3|45
1586259600000|2020-04-07 11:40:00|307.8|306.8|308|306.5|308.5|307|307.5|306.3|8
1586259900000|2020-04-07 11:45:00|307.8|306.3|308|306.5|308.5|306.8|307.5|306.3|6
1586260200000|2020-04-07 11:50:00|307.8|306.3|308|306.5|308.3|306.5|307.5|306.3|124
1586260500000|2020-04-07 11:55:00|308.3|306.3|307.8|306.3|309|307.5|307.8|306.3|170
1586260800000|2020-04-07 12:00:00|308|306|307.5|306|308|306.3|306.8|305.3|509
1586261100000|2020-04-07 12:05:00|308|306.3|308.8|307.3|309|307.5|308|306.3|175
1586261400000|2020-04-07 12:10:00|309|307.5|308.5|306.8|309.3|307.8|308.3|306.8|82
1586261700000|2020-04-07 12:15:00|309|307|309|307.5|309.3|307.8|308.5|306.8|153
1586262000000|2020-04-07 12:20:00|308.8|307.3|308.8|307.5|309.3|307.8|308.3|306.8|141
1586262300000|2020-04-07 12:25:00|309.3|307.8|308.5|307|309.5|308.3|308|306.3|142
1586262600000|2020-04-07 12:30:00|308.8|306.8|308|306.5|308.8|307|307.5|306|179
1586262900000|2020-04-07 12:35:00|307.8|306|309|307.3|309|307.3|306.8|305.5|206
1586263200000|2020-04-07 12:40:00|308.8|307.5|308.8|307.3|309.3|307.8|308.5|307|7
1586263500000|2020-04-07 12:45:00|308.5|307|308.8|307.3|309|307.5|308.5|307|10
1586263800000|2020-04-07 12:50:00|308.5|307|308|306.5|308.5|307.3|308|306.5|48
1586264100000|2020-04-07 12:55:00|307.8|306.8|307.5|306|308.3|307|307.5|306|19
1586264400000|2020-04-07 13:00:00|307.8|306.3|307.5|306|308|306.5|307|305.5|53
1586264700000|2020-04-07 13:05:00|307|305.8|306.5|305|308|306.5|306.5|305|109
1586265000000|2020-04-07 13:10:00|306.8|305.3|305.8|304.3|307|305.5|305.5|304|25
1586265300000|2020-04-07 13:15:00|306|304.5|306.8|305.3|307|305.5|306|304.5|90
1586265600000|2020-04-07 13:20:00|307|305.5|307.3|305.8|307.8|306.5|306.5|305.3|71
1586265900000|2020-04-07 13:25:00|307|305.5|306.5|305.3|307.3|305.8|306.3|304.8|405
1586266200000|2020-04-07 13:30:00|306.8|305|307|305.5|307|305.5|305.8|304.3|192
1586266500000|2020-04-07 13:35:00|306.8|305.3|306.3|304.8|307.5|306|306|304.3|48
1586266800000|2020-04-07 13:40:00|306.5|305|305.5|304.3|306.5|305|305.5|304|451
1586267100000|2020-04-07 13:45:00|305.8|304|306|304.5|306.5|305|305.3|304|93
1586267400000|2020-04-07 13:50:00|306.3|304.8|307.3|306|307.8|306.3|305.8|304.5|41
1586267700000|2020-04-07 13:55:00|307.5|306.3|307|305.5|308|306.5|307|305.5|54
1586268000000|2020-04-07 14:00:00|307.3|305.8|306.3|305|307.3|305.8|306.3|304.8|155
1586268300000|2020-04-07 14:05:00|306|304.8|306.3|304.8|306.5|305|305.5|304|55
1586268600000|2020-04-07 14:10:00|306.5|305|304.5|302.8|306.8|305.5|304.5|302.8|107
1586268900000|2020-04-07 14:15:00|304.3|302.5|304.8|303.3|304.8|303.3|303.8|302.3|21
1586269200000|2020-04-07 14:20:00|304.5|303|304.8|303.3|305.5|304|304.3|302.8|3
1586269500000|2020-04-07 14:25:00|304.5|303|302.5|301|304.5|303|302.3|301|52
1586269800000|2020-04-07 14:30:00|302.3|300.8|304.3|302.8|304.3|302.8|301.5|300|118
1586270100000|2020-04-07 14:35:00|304|303|303.3|302|304.3|303|302.5|301.3|17
1586270400000|2020-04-07 14:40:00|303.5|301.8|301.8|300.3|303.5|302|300.8|299.3|40
1586270700000|2020-04-07 14:45:00|302|300.5|301.3|299.8|302.3|300.8|301.3|299.8|157
1586271000000|2020-04-07 14:50:00|301|300|300.5|299|301.3|300|300|298.8|44
1586271300000|2020-04-07 14:55:00|300.3|299.3|301|299.5|301.3|299.8|300.3|299|80
1586271600000|2020-04-07 15:00:00|301.3|299.8|299.3|298|301.3|299.8|298.8|297.5|403
1586271900000|2020-04-07 15:05:00|299|297.8|299|297.5|299|297.8|297|295.5|398
1586272200000|2020-04-07 15:10:00|298.8|297.3|298.3|296.8|299.3|298|297.3|296|420
1586272500000|2020-04-07 15:15:00|298.5|297|300.8|299.3|301.3|300|298.5|297|86
1586272800000|2020-04-07 15:20:00|300.5|299.5|299.5|298.3|301.5|300|299.3|298|456
1586273100000|2020-04-07 15:25:00|299.8|298|299|297.8|300|298.8|298|296.5|613
1586273400000|2020-04-07 15:30:00|299.3||299.3||299.3||299.3||1
1588921500000|2020-05-08 07:05:00|259||259||259.3||259||2
1588921800000|2020-05-08 07:10:00|258.8|257.5|260|258.8|261|259.8|258.8|257.5|242
1588922100000|2020-05-08 07:15:00|259.8|258.5|260|258.8|260.5|259.3|259.5|258.3|170
1588922400000|2020-05-08 07:20:00|259.8|258.5|258.8|257.5|260|258.8|258.5|257.3|171
1588922700000|2020-05-08 07:25:00|259|257.8|260|258.5|260.3|259|258.8|257.5|70
1588923000000|2020-05-08 07:30:00|259.8|258.8|259|257.8|260.3|258.8|259|257.8|191
1588923300000|2020-05-08 07:35:00|258.8|257.5|259|257.8|259.8|258.3|258.5|257.3|140
1588923600000|2020-05-08 07:40:00|258.8|257.5|259|257.5|259.8|258.3|258.5|257.3|210
1588923900000|2020-05-08 07:45:00|258.8|257.8|258|256.8|259|257.8|258|256.8|156
1588924200000|2020-05-08 07:50:00|258.3|256.5|258.8|257.5|259|257.8|257.5|256.3|171
1588924500000|2020-05-08 07:55:00|258.5|257.3|258.8|257.5|259|257.8|258.3|257|53
1588924800000|2020-05-08 08:00:00|259|257.3|260.5|259.3|260.5|259.3|258.8|257.3|204
1588925100000|2020-05-08 08:05:00|260.3|259|260|258.8|260.8|259.5|260|258.8|339
1588925400000|2020-05-08 08:10:00|260.3|259|259.3|258|260.5|259.3|258.5|257.3|362
1588925700000|2020-05-08 08:15:00|259|257.8|256.3|255|259|257.8|255.5|254.3|799
1588926000000|2020-05-08 08:20:00|256|254.8|257|255.8|259|257.8|254.3|253|2273
1588926300000|2020-05-08 08:25:00|256.8|255.5|255|253.8|256.8|255.5|254.3|252.8|1061
1588926600000|2020-05-08 08:30:00|254.8|253.5|253.5|252.3|255.5|254.3|253|251.8|1226
1588926900000|2020-05-08 08:35:00|253.8|252.5|255.3|254|255.5|254.3|253.8|252.3|470
1588927200000|2020-05-08 08:40:00|255.5|254.3|255|253.8|256.3|255|255|253.8|244
1588927500000|2020-05-08 08:45:00|255.3|254|254.5|253.3|255.3|254|254.3|252.8|414
1588927800000|2020-05-08 08:50:00|254.3|253|254.3|253|254.5|253.3|253.8|252.3|418
1588928100000|2020-05-08 08:55:00|254|252.8|255.3|254|255.8|254.5|254|252.8|254
1588928400000|2020-05-08 09:00:00|255.5|253.8|255|253.8|255.5|254|254.8|253.5|193
1588928700000|2020-05-08 09:05:00|255.3|253.5|255.5|254|255.5|254.3|254.8|253.5|135
1588929000000|2020-05-08 09:10:00|255.8|254.3|255.5|254.3|256|254.8|255.3|254|669
1588929300000|2020-05-08 09:15:00|255.8|254.5|255|253.8|255.8|254.5|254.8|253.5|128
1588929600000|2020-05-08 09:20:00|254.8|253.5|254.8|253.5|255|253.8|254.8|253.5|189
1588929900000|2020-05-08 09:25:00|255|253.8|255.5|254.3|255.5|254.3|254.8|253.5|354
1588930200000|2020-05-08 09:30:00|255.3|254|254.3|252.8|255.8|254.5|254.3|252.8|267
1588930500000|2020-05-08 09:35:00|254|253|255|253.8|255|253.8|253.8|252.5|88
1588930800000|2020-05-08 09:40:00|254.8|253.5|255.3|254|255.3|254|254.8|253.5|99
1588931100000|2020-05-08 09:45:00|255.5|254.3|255|253.8|255.5|254.3|254.8|253.5|132
1588931400000|2020-05-08 09:50:00|254.8|253.5|255|253.8|255.5|254.3|254.8|253.5|76
1588931700000|2020-05-08 09:55:00|255.3|254|255.5|254.3|255.8|254.3|254.8|253.5|509
1588932000000|2020-05-08 10:00:00|255.8|254.5|256|254.8|256|254.8|255.3|254|186
1588932300000|2020-05-08 10:05:00|255.8|254.5|255.8|254.5|256|254.8|255.3|254|102
1588932600000|2020-05-08 10:10:00|255.5|254.3|255|253.8|255.8|254.5|254.8|253.5|80
1588932900000|2020-05-08 10:15:00|255.3|254|254.3|253|255.3|254|254|252.8|111
1588933200000|2020-05-08 10:20:00|254.5|253.3|254.8|253.3|255|253.8|254.5|253.3|137
1588933500000|2020-05-08 10:25:00|254.5|253.5|254.3|253|254.8|253.5|254.3|253|88
1588933800000|2020-05-08 10:30:00|254.5|253.3|255|253.8|255.8|254.3|254.3|253|81
1588934100000|2020-05-08 10:35:00|254.8|253.5|255.3|254|255.8|254.5|254.8|253.5|60
1588934400000|2020-05-08 10:40:00|255|253.8|255.5|254.3|255.8|254.5|255|253.8|526
1588934700000|2020-05-08 10:45:00|255.8|254.5|255.5|254|255.8|254.5|255|253.8|82
1588935000000|2020-05-08 10:50:00|255.3|253.8|255.3|254|255.3|254|254.8|253.5|961
1588935300000|2020-05-08 10:55:00|255.5|254.3|255|253.5|256|254.5|254.8|253.5|264
1588935600000|2020-05-08 11:00:00|254.8|253.3|254.5|253.3|255|253.8|254.3|253|178
1588935900000|2020-05-08 11:05:00|254.3|253|254|252.8|254.5|253.3|254|252.8|256
1588936200000|2020-05-08 11:10:00|254.3|252.5|254.3|253|254.3|253|253.5|252|303
1588936500000|2020-05-08 11:15:00|254.5|252.8|254.8|253.5|254.8|253.5|254|252.8|138
1588936800000|2020-05-08 11:20:00|255|253.8|255|253.8|255|253.8|254.5|253.3|267
1588937100000|2020-05-08 11:25:00|254.8|253.5|255|253.8|255|253.8|254.8|253.5|123
1588937400000|2020-05-08 11:30:00|254.8|253.5|253.5|252.3|254.8|253.5|253.5|252.3|229
1588937700000|2020-05-08 11:35:00|253.3|252|254|252.8|254.3|253|253.3|252|171
1588938000000|2020-05-08 11:40:00|254.3|253|254.8|253.5|254.8|253.5|254.3|253|141
1588938300000|2020-05-08 11:45:00|255|253.3|254.8|253.5|255.3|254|254.8|253.3|153
1588938600000|2020-05-08 11:50:00|254.5|253.3|254.3|253|254.8|253.5|254|252.8|168
1588938900000|2020-05-08 11:55:00|254.5|253.3|255|253.8|255|253.8|254.3|253|116
1588939200000|2020-05-08 12:00:00|254.8|253.5|255|253.8|255.3|253.8|254.3|253|306
1588939500000|2020-05-08 12:05:00|254.8|253.5|255.3|254|255.5|254.3|254.8|253.5|208
1588939800000|2020-05-08 12:10:00|255.5|254.3|254.8|253.5|255.5|254.3|254.8|253.5|101
1588940100000|2020-05-08 12:15:00|255|253.8|255|253.8|255.5|254|254.8|253.5|80
1588940400000|2020-05-08 12:20:00|255.3|254|255.8|254.3|255.8|254.5|255|253.8|110
1588940700000|2020-05-08 12:25:00|255.5|254.5|256.8|255.5|257.5|256.3|255.3|254|778
1588941000000|2020-05-08 12:30:00|257|255.8|256.3|255|258.5|257.3|255.8|254.5|402
1588941300000|2020-05-08 12:35:00|256|254.8|256|254.5|256.5|255|255.5|254|148
1588941600000|2020-05-08 12:40:00|255.8|254.3|255.3|254|256|254.8|255.3|254|232
1588941900000|2020-05-08 12:45:00|255.5|254.3|255|253.5|256|254.8|254.5|253.3|135
1588942200000|2020-05-08 12:50:00|255.3|253.8|255.3|254|255.8|254.5|254.8|253.5|76
1588942500000|2020-05-08 12:55:00|255.5|254.3|255|253.8|256.3|255|255|253.8|230
1588942800000|2020-05-08 13:00:00|255.3|254|256.3|255|256.5|255.3|255|253.8|668
1588943100000|2020-05-08 13:05:00|256|254.8|255.8|254.5|257|255.8|255.5|254.3|154
1588943400000|2020-05-08 13:10:00|255.5|254.3|256|254.8|256|254.8|255.3|254|90
1588943700000|2020-05-08 13:15:00|256.3|255|257.8|256.5|257.8|256.5|256|254.8|143
1588944000000|2020-05-08 13:20:00|257.5|256.3|258.3|257|258.5|257.3|257|255.8|548
1588944300000|2020-05-08 13:25:00|258|256.8|257.8|256.3|258.8|257.5|257.5|256.3|387
1588944600000|2020-05-08 13:30:00|257.5|256.5|257|255.8|258.5|257.3|256.3|255|470
1588944900000|2020-05-08 13:35:00|256.8|255.5|255.3|254|256.8|255.5|254.8|253.5|415
1588945200000|2020-05-08 13:40:00|255.5|254.3|255.5|254.3|256.3|255|255.3|254|198
1588945500000|2020-05-08 13:45:00|255.3|254|254.5|253.3|255.3|254|254|252.8|307
1588945800000|2020-05-08 13:50:00|254.3|253|254.8|253.5|254.8|253.5|254.3|253|180
1588946100000|2020-05-08 13:55:00|255|253.8|254.8|253.5|255|253.8|254|252.8|246
1588946400000|2020-05-08 14:00:00|255|253.8|255.5|254.3|256.3|254.8|254.8|253.5|384
1588946700000|2020-05-08 14:05:00|255.8|254.5|256.5|255.3|256.5|255.3|255.5|254.3|378
1588947000000|2020-05-08 14:10:00|256.8|255.5|258|256.8|258.3|256.8|256.5|255.3|550
1588947300000|2020-05-08 14:15:00|258.3|257|257.8|256.5|258.5|257.3|257.8|256.5|354
1588947600000|2020-05-08 14:20:00|258|256.8|258.3|257|258.5|257.3|257.8|256.5|857
1588947900000|2020-05-08 14:25:00|258.5|257.3|257.3|256|259|257.8|257.3|256|907
1588948200000|2020-05-08 14:30:00|257.5|256.3|255.5|254.3|257.5|256.3|255.3|253.8|395
1588948500000|2020-05-08 14:35:00|255.3|254|254.5|253.3|255.5|254.3|254|252.8|681
1588948800000|2020-05-08 14:40:00|254.3|253|253|251.8|254.5|253.3|253|251.8|451
1588949100000|2020-05-08 14:45:00|252.8|251.5|252|250.8|253|251.8|251.3|250|997
1588949400000|2020-05-08 14:50:00|252.3|251|252.5|251|252.8|251.5|251.5|250.3|355
1588949700000|2020-05-08 14:55:00|252.3|251.3|254.3|253|254.5|253.3|252|250.8|696
1588950000000|2020-05-08 15:00:00|254|252.8|256|254.8|256|254.8|254|252.8|446
1588950300000|2020-05-08 15:05:00|255.8|254.5|256.5|255.3|257|255.8|255.5|254.3|513
1588950600000|2020-05-08 15:10:00|256.8|255.5|258.5|257|259|257.8|256.8|255.5|1108
1588950900000|2020-05-08 15:15:00|258.3|257.3|258.8|257.5|258.8|257.5|256.5|255.3|1610
1588951200000|2020-05-08 15:20:00|259|257.8|260|258.5|260|258.8|257.3|256|2484
1588951500000|2020-05-08 15:25:00|259.8|258.8|260.8|259.5|261.5|260.3|259.5|258.3|3220
1588951800000|2020-05-08 15:30:00|261|259.8|261.8|260.5|263.5|262|260.8|259.5|1290
1588952100000|2020-05-08 15:35:00|262|260.8|261|259.8|262.3|261|260.8|259.5|1007
1588952400000|2020-05-08 15:40:00|260.8|259.5|262|260.8|262.3|260.8|260.8|259.5|1159
1588952700000|2020-05-08 15:45:00|262.3|261|262.8|261.5|263.5|262.3|262.3|261|1395
1588953000000|2020-05-08 15:50:00|263|261.8|262.8|261.5|263|261.8|262|260.8|273
1588953300000|2020-05-08 15:55:00|262.5|261.3|263.5|262.3|263.5|262.3|262.3|261|370
1588953600000|2020-05-08 16:00:00|263.3|262|262.8|261.5|264|262.8|262.3|261|526
1588953900000|2020-05-08 16:05:00|263|261.8|262.5|261.3|263.5|262.3|262.3|261|207
1588954200000|2020-05-08 16:10:00|262.8|261.5|262.3|261|263.3|262|262.3|261|140
1588954500000|2020-05-08 16:15:00|262.5|261.3|262.3|261|262.8|261.3|262|260.8|115
1588954800000|2020-05-08 16:20:00|262|260.8|261.8|260.3|262.3|261|261.3|260|370
1588955100000|2020-05-08 16:25:00|261.5|260.5|262.8|261.5|263|261.8|261.5|260.3|421
1588955400000|2020-05-08 16:30:00|263|261.8|262.5|261|263|261.8|262.3|261|153
1588955700000|2020-05-08 16:35:00|262.8|261.3|263|261.8|263|261.8|262|260.8|99
1588956000000|2020-05-08 16:40:00|263.3|262|263|261.5|263.3|262|262.5|261.3|331
1588956300000|2020-05-08 16:45:00|262.8|261.8|262.3|260.8|263.5|262|262.3|260.8|220
1588956600000|2020-05-08 16:50:00|262|261|262.3|261|262.8|261.5|262|260.8|54
1588956900000|2020-05-08 16:55:00|262|260.8|263.3|262|263.3|262|262|260.8|198
1588957200000|2020-05-08 17:00:00|263.5|262.3|263.5|262.3|263.5|262.3|263|261.8|139
1588957500000|2020-05-08 17:05:00|263.3|262|263|261.8|263.5|262.3|262.8|261.5|66
1588957800000|2020-05-08 17:10:00|262.8|261.5|263|261.5|263.3|262|262.8|261.5|24
1588958100000|2020-05-08 17:15:00|262.8|261.8|262.8|261.5|263.3|262|262.3|261|46
1588958400000|2020-05-08 17:20:00|263|261.3|263.3|262|263.5|262.3|262.8|261.3|362
1588958700000|2020-05-08 17:25:00|263.5|262.3|264|262.8|264.5|263.3|263.3|262|860
1588959000000|2020-05-08 17:30:00|264.3|263|265.3|263.8|265.3|264|264.3|263|288
1588959300000|2020-05-08 17:35:00|265|263.5|264.5|263.3|265|263.8|264.3|263|75
1588959600000|2020-05-08 17:40:00|264.3|263|265.3|264|265.3|264|264.3|263|278
1588959900000|2020-05-08 17:45:00|265.5|264.3|265.5|264.3|265.5|264.3|264.8|263.5|419
1588960200000|2020-05-08 17:50:00|265.3|264|266.3|265|266.5|265.3|265.3|264|460
1588960500000|2020-05-08 17:55:00|266.5|265.3|266.3|265|266.5|265.3|265.8|264.5|97
1588960800000|2020-05-08 18:00:00|266.5|265.3|265.8|264.5|266.5|265.3|265.8|264.5|382
1588961100000|2020-05-08 18:05:00|266|264.8|266.3|264.8|266.5|265.3|265.8|264.5|258
1588961400000|2020-05-08 18:10:00|266|265|267|265.8|267.3|266|266|265|505
1588961700000|2020-05-08 18:15:00|267.3|266|267.5|266|268|266.5|267|266|463
1588962000000|2020-05-08 18:20:00|267.3|266.3|268.8|267.5|268.8|267.5|267.3|266|861
1588962300000|2020-05-08 18:25:00|268.5|267.3|269|267.5|270.3|269|268|266.8|811
1588962600000|2020-05-08 18:30:00|268.8|267.3|269|267.5|270|268.8|268.5|267.3|229
1588962900000|2020-05-08 18:35:00|269.3|267.8|268|266.8|269.3|268|267.8|266.5|169
1588963200000|2020-05-08 18:40:00|268.3|267|268|266.8|268.8|267.5|267.8|266.5|474
1588963500000|2020-05-08 18:45:00|268.3|267|268.3|267|268.5|267.3|268|266.8|32
1588963800000|2020-05-08 18:50:00|268.5|267.3|268.8|267.5|268.8|267.5|268.3|267|66
1588964100000|2020-05-08 18:55:00|268.5|267.3|268.5|267.3|268.8|267.5|268|266.8|26
1588964400000|2020-05-08 19:00:00|268.8|267.5|268.3|267|268.8|267.5|268.3|267|353
1588964700000|2020-05-08 19:05:00|268.5|267.3|269|267.8|269.3|268|268.3|267|95
1588965000000|2020-05-08 19:10:00|269.3|268|269.5|268.3|269.5|268.3|269|267.8|80
1588965300000|2020-05-08 19:15:00|269.3|268|268.8|267.5|269.5|268.3|268.8|267.5|39
1588965600000|2020-05-08 19:20:00|268.5|267.3|268.5|267|268.8|267.5|268.3|267|34
1588965900000|2020-05-08 19:25:00|268.8|267.3|268.3|267|269|267.5|268|266.8|22
1588966200000|2020-05-08 19:30:00|268.5|267.3|269|267.8|269|267.8|268.5|267.3|8
1588966500000|2020-05-08 19:35:00|268.8|267.5|269.3|268|269.3|268|268.8|267.5|9
1588966800000|2020-05-08 19:40:00|269|267.8|269.3|268|269.3|268|269|267.8|3
1588967100000|2020-05-08 19:45:00|269|267.8|269|267.8|269.3|268|268.8|267.5|47
1588967400000|2020-05-08 19:50:00|268.8|267.5|269.5|268|269.5|268.3|268.8|267.5|16
1588967700000|2020-05-08 19:55:00|269.3|268.3|269|267.5|269.5|268.3|268.5|267.3|29
1588968000000|2020-05-08 20:00:00|268.8|267.8|269|267.5|269|267.8|268.5|267.3|7
1588968300000|2020-05-08 20:05:00|269.3|267.8|269.3|268|269.3|268|269|267.8|4
1588968600000|2020-05-08 20:10:00|269.5|268.3|270.3|269|270.3|269|269.5|268|54
1588968900000|2020-05-08 20:15:00|270.5|269.3|270|268.5|270.8|269.3|270|268.5|84
1588969200000|2020-05-08 20:20:00|270.3|268.8|270.5|269|270.5|269.3|270.3|268.8|8
1588969500000|2020-05-08 20:25:00|270.8|269.3|270.5|269|270.8|269.3|270.3|269|1
1588969800000|2020-05-08 20:30:00|270.3|268.8|270.3|268.8|270.3|269|270|268.8|14
1588970100000|2020-05-08 20:35:00|270|269|269.8|268.5|270.3|269|269.8|268.5|31
1588970400000|2020-05-08 20:40:00|270|268.8|270.5|269|270.5|269|269.8|268.8|18
1588970700000|2020-05-08 20:45:00|270.3|269.3|271.3|269.8|271.3|270|270.3|268.8|105
1588971000000|2020-05-08 20:50:00|271|270|270|267.5|271|270|270|267.5|24
1588971300000|2020-05-08 20:55:00|269.8|267.8|269.8|267.8|270.3|268.3|269.5|267.8|37
1589158800000|2020-05-11 01:00:00|266|264.8|266|264.8|266.3|265|265.8|264.5|27
1589159100000|2020-05-11 01:05:00|265.8|264.5|265.5|264.3|266|264.5|265.3|264|14
1589159400000|2020-05-11 01:10:00|265.8|264.5|266.8|265.3|266.8|265.3|265.5|264.3|17
1589159700000|2020-05-11 01:15:00|267|265.5|266.8|265.3|267.3|265.8|266.5|265.3|53
1589160000000|2020-05-11 01:20:00|266.5|265.5|266.5|265|267|265.5|266.5|265|11
1589160300000|2020-05-11 01:25:00|266.3|264.8|267|265.8|267.3|265.8|266.3|264.8|32
1589160600000|2020-05-11 01:30:00|267.3|266|267.5|266.3|267.8|266.5|266.8|265.5|21
1589160900000|2020-05-11 01:35:00|267.8|266|267.8|266.5|267.8|266.5|267.5|266|8
1589161200000|2020-05-11 01:40:00|268|266.3|267.5|266|268|266.5|267.3|266|9
1589161500000|2020-05-11 01:45:00|267.8|266.3|268|266.5|268.3|267|267.5|266.3|12
1589161800000|2020-05-11 01:50:00|268.3|266.8|268.3|266.8|268.3|267|268|266.5|2
1589162100000|2020-05-11 01:55:00|268|267|268|266.8|268.3|267|268|266.8|3
1589162400000|2020-05-11 02:00:00|268.3|267|267.8|266.5|268.3|267|267.5|266.3|21
1589162700000|2020-05-11 02:05:00|267.5|266.3|267.5|266.3|267.8|266.3|267.3|265.8|16
1589163000000|2020-05-11 02:10:00|267.8|266|267.5|266.3|267.8|266.5|267.5|266|10
1589163300000|2020-05-11 02:15:00|267.8|266.5|268|266.8|268|266.8|267.8|266.3|11
1589163600000|2020-05-11 02:20:00|267.8|266.5|268|266.8|268.3|266.8|267.8|266.5|0
1589163900000|2020-05-11 02:25:00|268.3|266.5|267.5|266.3|268.3|267|267.5|266.3|18
1589164200000|2020-05-11 02:30:00|267.3|266|268|266.5|268|266.5|267.3|266|6
1589164500000|2020-05-11 02:35:00|267.8|266.8|268.3|266.8|268.5|267|267.8|266.5|9
1589164800000|2020-05-11 02:40:00|268|267|268.3|266.8|268.3|267|268|266.8|3
1589165100000|2020-05-11 02:45:00|268.5|267|268.3|267|268.5|267|268.3|267|2
1589165400000|2020-05-11 02:50:00|268|266.8|268|266.8|268.3|266.8|267.8|266.5|5
1589165700000|2020-05-11 02:55:00|268.3|267|268.5|267|268.5|267|268|267|13
1589166000000|2020-05-11 03:00:00|268.8|267.3|268.8|267.5|269.3|267.8|268.5|267.3|34
1589166300000|2020-05-11 03:05:00|269|267.8|268.8|267.5|269|267.8|268.8|267.5|4
1589166600000|2020-05-11 03:10:00|269|267.3|268.5|267.3|269|267.3|268.5|267.3|2
1589166900000|2020-05-11 03:15:00|268.8|267|268.3|266.8|268.8|267|267.8|266.5|11
1589167200000|2020-05-11 03:20:00|268|267|268.5|267.3|268.8|267.5|268|266.8|17
1589167500000|2020-05-11 03:25:00|268.3|267|268.5|267|268.8|267.3|268.3|267|3
1589167800000|2020-05-11 03:30:00|268.8|267.3|268.8|267.3|268.8|267.5|268.5|267.3|51
1589168100000|2020-05-11 03:35:00|268.5|267|268.8|267.3|268.8|267.3|268.3|267|19
1589168400000|2020-05-11 03:40:00|268.5|267|268.8|267.3|268.8|267.3|268.5|267|4
1589169000000|2020-05-11 03:50:00||267.5||267.5||267.5||267.3|7
1589169300000|2020-05-11 03:55:00|269|267.8|269.3|268|269.3|268|269|267.8|16
1589169600000|2020-05-11 04:00:00|269.5|268.3|269.3|267.8|269.5|268.3|269.3|267.8|159
1589169900000|2020-05-11 04:05:00|269|268|269.3|268|269.5|268.3|269|268|62
1589170200000|2020-05-11 04:10:00||267.8||267.8||268||267.8|2
1589170500000|2020-05-11 04:15:00|269|268|269.3|268|269.3|268|269|267.8|2
1589170800000|2020-05-11 04:20:00|269|267.8|269|267.5|269.3|268|268.8|267.3|7
1589171100000|2020-05-11 04:25:00|269.3|267.8|269.5|268|269.5|268|269|267.5|10
1589171400000|2020-05-11 04:30:00|269.3|267.8|270.5|269|271.3|270|269.3|267.8|53
1589171700000|2020-05-11 04:35:00|270.3|268.8|269.8|268.3|270.3|269.3|269.8|268.3|8
1589172000000|2020-05-11 04:40:00||268.5||268.5||268.5||268.3|0
1589172300000|2020-05-11 04:45:00|269.5|268.3|269.5|268.3|269.8|268.3|269.5|268|10
1589172600000|2020-05-11 04:50:00|269.3|268|268.8|267.5|269.5|268|268.8|267.3|64
1589172900000|2020-05-11 04:55:00||267.3||267.5||267.5||267.3|13
1589173200000|2020-05-11 05:00:00|268.5|267.3|268.3|267|268.8|267.5|268.3|267|13
1589173500000|2020-05-11 05:05:00|268|266.8|267.5|266.3|268|266.8|267.5|266.3|25
1589173800000|2020-05-11 05:10:00|267.8|266|267.5|266|267.8|266|266.5|265.3|48
1589174100000|2020-05-11 05:15:00|267.3|266.3|267.5|266|267.8|266.5|267.3|266|22
1589174400000|2020-05-11 05:20:00|267.3|266.3|267.8|266.5|267.8|266.5|267.3|266.3|1
1589174700000|2020-05-11 05:25:00|268|266.8|268.3|266.8|268.5|267|267.8|266.5|8
1589175000000|2020-05-11 05:30:00|268|266.5|268.5|267.3|268.5|267.3|268|266.5|4
1589175300000|2020-05-11 05:35:00|268.8|267.5|268.8|267.5|268.8|267.5|268.5|267.5|26
1589175600000|2020-05-11 05:40:00|268.5|267.3|268.5|267.3|268.8|267.5|268.3|267|10
1589175900000|2020-05-11 05:45:00|268.3|267|268|266.8|268.3|267|267.5|266.3|39
1589176200000|2020-05-11 05:50:00|268.3|266.5|268.3|266.8|268.5|267.3|268.3|266.5|10
1589176500000|2020-05-11 05:55:00|268|266.5|267|265.8|268|266.5|267|265.8|38
1589176800000|2020-05-11 06:00:00|266.8|265.5|266.8|265.5|267.5|266|266.3|265|53
1589177100000|2020-05-11 06:05:00|266.5|265.3|267.3|266|267.5|266.3|266|264.8|76
1589177400000|2020-05-11 06:10:00|267.5|266.3|268|266.8|268|266.8|267.3|266|103
1589177700000|2020-05-11 06:15:00|268.3|267|268.3|267|268.5|267.3|268|266.8|65
1589178000000|2020-05-11 06:20:00|268.5|266.8|268|266.5|268.5|267.3|267.8|266.5|104
1589178300000|2020-05-11 06:25:00|267.8|266.8|268|266.8|268.5|267.3|267.8|266.3|108
1589178600000|2020-05-11 06:30:00|267.8|266.5|268.5|267|268.5|267.3|267.8|266.5|41
1589178900000|2020-05-11 06:35:00|268.3|267.3|268.8|267.5|268.8|267.5|268.3|267|461
1589179200000|2020-05-11 06:40:00|269|267.8|269.5|268.3|269.8|268.3|269|267.8|287
1589179500000|2020-05-11 06:45:00|269.3|268|270.5|269.3|270.5|269.3|269.3|268|118
1589179800000|2020-05-11 06:50:00|270.8|269.5|271|269.5|271|269.8|270.8|269.5|110
1589180100000|2020-05-11 06:55:00|270.8|269.3|271|269.8|271.5|270|270.5|269.3|538
1589180400000|2020-05-11 07:00:00|271.3|270|270.5|269.3|272|270.8|270.3|269|272
1589180700000|2020-05-11 07:05:00|270.3|269|269|267.5|270.5|269.3|268.8|267.5|237
1589181000000|2020-05-11 07:10:00|268.8|267.8|270|268.8|270.3|268.8|268.8|267.5|520
1589181300000|2020-05-11 07:15:00|270.3|269|269.8|268.5|270.3|269|268.8|267.5|696
1589181600000|2020-05-11 07:20:00|269.5|268.3|268.5|267.3|269.8|268.5|268.5|267|293
1589181900000|2020-05-11 07:25:00|268.8|267.5|269.8|268.5|270|268.8|268.5|267|357
1589182200000|2020-05-11 07:30:00|270|268.8|269.8|268.5|270|268.8|269.3|268|190
1589182500000|2020-05-11 07:35:00|269.5|268.3|270.8|269.5|270.8|269.5|269.5|268.3|60
1589182800000|2020-05-11 07:40:00|270.5|269.3|270.3|269|270.8|269.5|270.3|269|444
1589183100000|2020-05-11 07:45:00|270|268.8|269.5|268.3|270|268.8|268.8|267.5|266
1589183400000|2020-05-11 07:50:00|269.8|268.5|268.3|267|269.8|268.5|268.3|267|240
1589183700000|2020-05-11 07:55:00|268|266.8|267.3|266|268.3|267|267.3|266|234
1589184000000|2020-05-11 08:00:00|267|265.8|266.8|265.5|267.3|266|266.3|265|447
1589184300000|2020-05-11 08:05:00|266.5|265.3|265.8|264.3|266.8|265.5|265.8|264.3|359
1589184600000|2020-05-11 08:10:00|266|264.5|265.8|264.3|266.3|265|265.3|264|574
1589184900000|2020-05-11 08:15:00|266|264.5|266|264.8|266.8|265.5|266|264.3|502
1589185200000|2020-05-11 08:20:00|265.8|264.5|265.5|264.3|266.5|265|265.5|264.3|724
1589185500000|2020-05-11 08:25:00|265.3|264|264.5|263.3|265.5|264.3|263.5|262.3|1787
1589185800000|2020-05-11 08:30:00|264.3|263|267|265.8|267|265.8|264.3|263|1739
1589186100000|2020-05-11 08:35:00|267.3|266|266.8|265.5|267.3|266|266.5|265.3|322
1589186400000|2020-05-11 08:40:00|266.5|265.3|266.8|265.3|266.8|265.5|266|264.8|260
1589186700000|2020-05-11 08:45:00|266.5|265.5|265.8|264.5|267|265.5|265.5|264.3|305
1589187000000|2020-05-11 08:50:00|265.5|264.3|266|264.8|266.3|265|265.5|264|731
1589187300000|2020-05-11 08:55:00|265.8|264.5|266|264.8|266.3|265|265.8|264.5|406
1589187600000|2020-05-11 09:00:00|266.3|265|265|263.8|266.3|265|264.8|263.5|196
1589187900000|2020-05-11 09:05:00|264.8|263.5|264.5|263.3|265.3|264|264.3|263|308
1589188200000|2020-05-11 09:10:00|264.3|263|264.5|263.3|264.8|263.5|263.8|262.5|547
1589188500000|2020-05-11 09:15:00|264.3|263|265.3|264|265.8|264.5|264.3|263|1460
1589188800000|2020-05-11 09:20:00|265.5|264.3|265.5|264.3|265.8|264.5|265.3|264|1287
1589189100000|2020-05-11 09:25:00|265.3|264|265.5|264.3|265.5|264.3|265|263.8|409
1589189400000|2020-05-11 09:30:00|265.3|264|265.8|264.5|265.8|264.5|265.3|264|458
1589189700000|2020-05-11 09:35:00|266|264.8|266.3|265|266.5|265.3|265.3|264|249
1589190000000|2020-05-11 09:40:00|266.5|265.3|266.3|265|267|265.8|266.3|265|178
1589190300000|2020-05-11 09:45:00|266.5|264.8|266.3|265|266.5|265.3|266|264.8|130
1589190600000|2020-05-11 09:50:00|266.5|264.8|266.3|265|266.5|265.3|266|264.8|584
1589190900000|2020-05-11 09:55:00|266|264.8|266.3|265|266.5|265.3|266|264.8|258
1589191200000|2020-05-11 10:00:00|266.5|265.3|266.5|265.3|266.5|265.3|266.3|265|359
1589191500000|2020-05-11 10:05:00|266.3|265|266.5|265.3|267|265.8|266.3|265|689
1589191800000|2020-05-11 10:10:00|266.8|265.5|265.8|264.5|266.8|265.5|265.5|264.3|441
1589192100000|2020-05-11 10:15:00|266|264.8|265.3|263.8|266|264.8|265.3|263.8|229
1589192400000|2020-05-11 10:20:00|265|263.5|264.8|263.5|265.3|264|264.5|263.3|231
1589192700000|2020-05-11 10:25:00|265|263.8|265.8|264.5|265.8|264.5|264.8|263.5|153
1589193000000|2020-05-11 10:30:00|265.5|264.3|265.8|264.5|266|264.8|265.5|264.3|1084
1589193300000|2020-05-11 10:35:00|265.5|264.3|266.3|265|266.3|265|265.5|264.3|452
1589193600000|2020-05-11 10:40:00|266|264.8|266.5|265|266.5|265.3|266|264.8|128
1589193900000|2020-05-11 10:45:00|266.3|265.3|265.3|264|266.5|265.3|265|263.8|293
1589194200000|2020-05-11 10:50:00|265.5|264.3|265.8|264.5|266.3|265|265.3|264.3|628
1589194500000|2020-05-11 10:55:00|266|264.8|266|264.5|266|264.8|265.3|264|169
1589194800000|2020-05-11 11:00:00|265.8|264.8|266.3|265|266.8|265.3|265.8|264.5|117
1589195100000|2020-05-11 11:05:00|266.5|265.3|266|264.8|266.8|265.5|266|264.5|341
1589195400000|2020-05-11 11:10:00|265.8|264.5|265.3|264|265.8|264.8|265|263.8|288
1589195700000|2020-05-11 11:15:00|265.5|264.3|265.5|264.3|265.8|264.5|265.3|264|174
1589196000000|2020-05-11 11:20:00|265.3|264|265.3|264|265.5|264.3|265|263.8|301
1589196300000|2020-05-11 11:25:00|265.5|264.3|265.5|264.3|265.5|264.3|265|263.8|231
1589196600000|2020-05-11 11:30:00|265.3|264|265.8|264.5|265.8|264.5|265.3|264|249
1589196900000|2020-05-11 11:35:00|265.5|264.3|265.3|264|265.8|264.5|265.3|264|182
1589197200000|2020-05-11 11:40:00|265|263.8|264.8|263.5|265.3|264|264.8|263.5|167
1589197500000|2020-05-11 11:45:00|265|263.8|265.5|264.3|265.5|264.3|265|263.5|136
1589197800000|2020-05-11 11:50:00|265.3|264|265.5|264.3|265.8|264.5|265.3|264|203
1589198100000|2020-05-11 11:55:00|265.3|264|265|263.8|265.3|264.3|264.8|263.5|180
1589198400000|2020-05-11 12:00:00|266.5|263.5|270.3|268.8|270.3|269|264.5|263|4369
1589198700000|2020-05-11 12:05:00|270|269|270.8|269.3|271.8|270.5|268.8|267.5|1751
1589199000000|2020-05-11 12:10:00|270.5|269.5|272|270.5|272.3|270.8|270.5|269.3|551
1589199300000|2020-05-11 12:15:00|271.8|270.8|271.8|270.5|272|270.8|270|268.8|1072
1589199600000|2020-05-11 12:20:00|272|270.8|272|270.8|272|270.8|271|269.5|1625
1589199900000|2020-05-11 12:25:00|272.3|271|272|270.8|272.8|271.5|271.8|270.5|791
1589200200000|2020-05-11 12:30:00|271.8|270.5|271.3|269.8|272.8|271.5|271|269.8|506
1589200500000|2020-05-11 12:35:00|271|270|272|270.8|272.3|271|270.5|269.3|573
1589200800000|2020-05-11 12:40:00|271.8|270.5|270.5|269.3|272.5|271.3|270.5|269.3|640
1589201100000|2020-05-11 12:45:00|270.3|269|269.5|268|270.8|269.3|269|267.5|1863
1589201400000|2020-05-11 12:50:00|269.8|268.3|269.8|268.5|270.5|269.3|269|267.8|704
1589201700000|2020-05-11 12:55:00|270|268.8|268.8|267.5|270.3|269|268.8|267.5|311
1589202000000|2020-05-11 13:00:00|269|267.8|270|268.8|271.5|270.3|269|267.8|715
1589202300000|2020-05-11 13:05:00|270.3|268.5|270.8|269.5|271.3|270|269.5|268.3|702
1589202600000|2020-05-11 13:10:00|270.3|269|271.3|270|272.3|270.8|270.3|269|637
1589202900000|2020-05-11 13:15:00|271|269.8|270.8|269.5|271.5|270.3|270.5|269.3|550
1589203200000|2020-05-11 13:20:00|271|269.8|269|267.8|271|269.8|268.5|267.3|1373
1589203500000|2020-05-11 13:25:00|269.3|268|269.3|268|269.3|268|268.5|267.3|952
1589203800000|2020-05-11 13:30:00|269|267.8|269.8|268.5|270.3|269|268.8|267.5|555
1589204100000|2020-05-11 13:35:00|269.5|268.3|269.3|268|270.5|269.3|268.5|267.3|902
1589204400000|2020-05-11 13:40:00|269|267.8|268.3|267|269.3|268|267.8|266.5|709
1589204700000|2020-05-11 13:45:00|268.5|266.8|267.8|266.3|269|267.8|267.5|266.3|1080
1589205000000|2020-05-11 13:50:00|267.5|266.5|266.5|265.3|267.8|266.5|266|264.8|898
1589205300000|2020-05-11 13:55:00|266.3|265|265.3|264|266.8|265.5|265.3|264|1082
1589205600000|2020-05-11 14:00:00|265.5|264.3|266|264.8|266.8|265.5|265.3|264|815
1589205900000|2020-05-11 14:05:00|265.8|264.5|264.5|263.3|267.3|266|264.5|263.3|1134
1589206200000|2020-05-11 14:10:00|264.8|263.5|263.3|262|265|263.8|263|261.8|1810
1589206500000|2020-05-11 14:15:00|263.5|262.3|262|260.8|263.5|262.3|261.8|260.5|2106
1589206800000|2020-05-11 14:20:00|262.3|261|263|261.8|264|262.8|262|260.8|1388
1589207100000|2020-05-11 14:25:00|262.8|261.5|262.8|261.5|263.5|262.3|262.3|261|1398
1589207400000|2020-05-11 14:30:00|263|261.3|263.5|262.3|263.5|262.3|261.8|260.5|795
1589207700000|2020-05-11 14:35:00|263.8|262.5|260.8|259.5|263.8|262.5|260.5|259.3|1815
1589208000000|2020-05-11 14:40:00|260.5|259.3|260.3|259|261.5|260.3|259.8|258.5|1500
1589208300000|2020-05-11 14:45:00|260|258.8|261.5|260.3|261.5|260.3|259.8|258.5|804
1589208600000|2020-05-11 14:50:00|261.8|260.5|262|260.8|262.3|261|260.5|259.3|1204
1589208900000|2020-05-11 14:55:00|261.8|260.5|260.5|259.3|261.8|260.5|260.3|259|581
1589209200000|2020-05-11 15:00:00|260.3|259|259.5|258.3|261|259.8|258.8|257.5|1039
1589209500000|2020-05-11 15:05:00|259.3|258|258.8|257.5|260.3|258.8|258.8|257.5|783
1589209800000|2020-05-11 15:10:00|259|257.8|259.3|258|259.5|258.3|258.8|257.5|2087
1589210100000|2020-05-11 15:15:00|259|257.8|259.8|258.5|259.8|258.5|258.5|257.3|2971
1589210400000|2020-05-11 15:20:00|260|258.8|260.3|259|260.8|259.5|258.8|257.5|1754
1589210700000|2020-05-11 15:25:00|260|258.8|258.8|257.3|260|258.8|258.5|257.3|3072
1589211000000|2020-05-11 15:30:00|258.5|257.5|258.3|256.8|259.3|258|257.8|256.5|1624
1589211300000|2020-05-11 15:35:00|258|257|259|257.8|259.3|258|257.8|256.5|779
1589211600000|2020-05-11 15:40:00|258.8|257.5|259.5|258.3|259.8|258.5|258.5|257.3|1268
1589211900000|2020-05-11 15:45:00|259.8|258.5|259.8|258.5|260|258.8|259.3|258|538
1589212200000|2020-05-11 15:50:00|259.5|258.3|260.5|259|260.5|259.3|259.5|258.3|411
1589212500000|2020-05-11 15:55:00|260.3|259.3|259.5|258.3|260.5|259.3|259.3|258|730
1589212800000|2020-05-11 16:00:00|259.3|258|259|257.5|259.5|258.3|258.5|257.3|1030
1589213100000|2020-05-11 16:05:00|258.8|257.8|259.5|258.3|259.5|258.3|258.8|257.5|129
1589213400000|2020-05-11 16:10:00|259.3|258|259.3|258|259.5|258.3|258.8|257.5|210
1589213700000|2020-05-11 16:15:00|259|257.8|259|257.8|259.5|258.3|258.8|257.5|249
1589214000000|2020-05-11 16:20:00|258.8|257.5|258.3|257|259|257.5|258.3|257|217
1589214300000|2020-05-11 16:25:00|258.5|257.3|259|257.5|259|257.8|258.5|257.3|284
1589214600000|2020-05-11 16:30:00|259.3|257.8|259.3|258|259.3|258|258.5|257.3|236
1589214900000|2020-05-11 16:35:00|259|257.8|259.5|258.3|259.5|258.3|259|257.8|247
1589215200000|2020-05-11 16:40:00|259.3|258|259.8|258.5|259.8|258.5|259.3|258|526
1589215500000|2020-05-11 16:45:00|259.5|258.3|258.8|257.5|259.8|258.5|258.5|257.3|1096
1589215800000|2020-05-11 16:50:00|258.5|257.3|258|256.8|258.8|257.3|258|256.8|220
1589216100000|2020-05-11 16:55:00|257.8|256.5|258.8|257.5|258.8|257.5|257.8|256.5|558
1589216400000|2020-05-11 17:00:00|258.5|257.3|258.5|257.3|258.8|257.5|258.3|257|141
1589216700000|2020-05-11 17:05:00|258.3|257|259.5|258.3|259.5|258.3|258.3|257|132
1589217000000|2020-05-11 17:10:00|259.8|258.5|259|257.8|259.8|258.5|259|257.8|238
1589217300000|2020-05-11 17:15:00|258.8|257.5|258.5|257.3|259|257.8|258.3|257|139
1589217600000|2020-05-11 17:20:00|258.8|257.5|257.8|256.5|258.8|257.5|257.5|256.3|333
1589217900000|2020-05-11 17:25:00|257.5|256.3|257.8|256.5|258.3|256.8|257.5|256.3|255
1589218200000|2020-05-11 17:30:00|257.5|256.3|257.8|256.5|257.8|256.5|257.3|255.8|701
1589218500000|2020-05-11 17:35:00|257.5|256.3|257.5|256.3|257.8|256.5|257.5|256.3|234
1589218800000|2020-05-11 17:40:00|257.8|256.5|257|255.8|257.8|256.5|256.8|255.5|573
1589219100000|2020-05-11 17:45:00|256.8|255.5|257|255.8|257|255.8|256.8|255.5|1852
1589219400000|2020-05-11 17:50:00|256.8|255.5|256.5|255.3|256.8|255.5|256.3|255|323
1589219700000|2020-05-11 17:55:00|256.3|255|256.5|255.3|256.5|255.3|256.3|255|1012
1589220000000|2020-05-11 18:00:00|256.3|255|256.5|255.3|256.8|255.5|256|254.8|841
1589220300000|2020-05-11 18:05:00|256.3|255|256|254.5|256.3|255|255.3|254|748
1589220600000|2020-05-11 18:10:00|255.8|254.8|256|254.8|256.8|255.5|255.8|254.5|220
1589220900000|2020-05-11 18:15:00|255.8|254.5|255.8|254.5|256|254.8|255|253.8|408
1589221200000|2020-05-11 18:20:00|256|254.8|256.8|255.5|258|256.5|255.8|254.5|1155
1589221500000|2020-05-11 18:25:00|257|255.8|256|254.8|258|256.8|255|253.8|1199
1589221800000|2020-05-11 18:30:00|256.3|254.5|256.8|255.3|256.8|255.3|256|254.5|362
1589222100000|2020-05-11 18:35:00|257|255.5|256.5|255.3|257|255.8|256.3|255|71
1589222400000|2020-05-11 18:40:00|256.3|255|256.8|255.3|256.8|255.5|256.3|255|37
1589222700000|2020-05-11 18:45:00|256.5|255.5|257|255.8|257|255.8|256.5|255.3|48
1589223000000|2020-05-11 18:50:00|257.3|256|257.3|256|257.5|256.3|257|255.8|38
1589223300000|2020-05-11 18:55:00|257.5|256.3|258|256.8|258.3|257|257.5|256.3|64
1589223600000|2020-05-11 19:00:00|257.8|256.5|257.5|256.3|258.3|257|257.5|256.3|171
1589223900000|2020-05-11 19:05:00|257.8|256.5|257.8|256.5|258|256.8|257.8|256.5|59
1589224200000|2020-05-11 19:10:00|258|256.8|258.3|257|258.3|257|257.8|256.5|138
1589224500000|2020-05-11 19:15:00|258|256.8|258.8|257.5|258.8|257.5|258|256.8|683
1589224800000|2020-05-11 19:20:00|259|257.8|259|257.8|259.3|258|258.8|257.5|95
1589225100000|2020-05-11 19:25:00|258.8|257.5|259|257.8|259|257.8|258.8|257.5|55
1589225400000|2020-05-11 19:30:00|258.8|257.5|258.8|257.5|259|257.8|258.5|257.3|37
1589225700000|2020-05-11 19:35:00|259|257.8|259|257.8|259|257.8|258.8|257.8|63
1589226000000|2020-05-11 19:40:00||257.5||257.8||257.8||257.5|29
1589226300000|2020-05-11 19:45:00|258.8|257.5|259|257.8|259|257.8|258.8|257.5|18
1589226600000|2020-05-11 19:50:00|259.3|258|259.3|258|259.3|258|259|257.8|100
1589226900000|2020-05-11 19:55:00|259|257.8|259.3|258|259.3|258|259|257.8|46
1589227200000|2020-05-11 20:00:00|259.5|258.3|259.5|258.3|259.5|258.3|259.3|258|48
1589227500000|2020-05-11 20:05:00|259.3|258|259.3|258|259.5|258.3|259.3|258|31
1589227800000|2020-05-11 20:10:00|259|257.8|259.3|258|259.3|258|259|257.8|24
1589228100000|2020-05-11 20:15:00|259|257.8|259|257.8|259.3|258|259|257.8|9
1589228400000|2020-05-11 20:20:00|258.8|257.5|258.8|257.5|259|257.8|258.8|257.5|17
1589228700000|2020-05-11 20:25:00|259|257.8|258.8|257.5|259.3|257.8|258.8|257.5|21
1589229000000|2020-05-11 20:30:00|258.5|257.3|258|256.8|258.8|257.3|257.8|256.5|48
1589229300000|2020-05-11 20:35:00|258.3|256.5|258|256.8|258.3|256.8|257.8|256.5|7
1589229600000|2020-05-11 20:40:00|258.3|257|258.3|257|258.3|257|258.3|257|5
1589229900000|2020-05-11 20:45:00|258.5|256.8|256.8|255.5|258.5|257|256.8|255.5|69
1589230200000|2020-05-11 20:50:00|257|255.8|258|256.8|258|256.8|257|255.8|16
1589230500000|2020-05-11 20:55:00|257.8|256.5|258|256.5|258|256.8|257.5|256.3|42
1589230800000|2020-05-11 21:00:00||256.3||256.3||256.8||256.3|0
1589231400000|2020-05-11 21:10:00|258.5|256.5|258.5|256.5|258.5|257|258|256.5|10
1589231700000|2020-05-11 21:15:00||256.8||256.8||256.8||256.8|0
1589232000000|2020-05-11 21:20:00|258.8|257|258.8|257.3|258.8|257.5|258.5|257|2
1589232300000|2020-05-11 21:25:00|258.3|257|258.5|257|258.5|257|258.3|256.8|15
1589232900000|2020-05-11 21:35:00|258.8|257.5|258.8|257.5|258.8|257.5|258.8|257.5|2
1589245200000|2020-05-12 01:00:00|258|256.5|258|256.5|258.3|257|257.8|256.3|9
1589245500000|2020-05-12 01:05:00|257.8|256.3|258|256.5|258.3|257|257.8|256.3|8
1589245800000|2020-05-12 01:10:00|257.8|256.3|257|255.8|257.8|256.3|257|255.8|9
1589246100000|2020-05-12 01:15:00|257.3|256|257.3|256|257.5|256.3|257.3|255.8|4
1589246400000|2020-05-12 01:20:00|257|255.8|257.3|256|257.5|256.3|257|255.8|6
1589246700000|2020-05-12 01:25:00|257.5|255.8|257.5|256|257.5|256|257.5|255.8|4
1589247000000|2020-05-12 01:30:00|257.3|256.3|257.5|256.3|257.8|256.3|257.3|256|1
1589247300000|2020-05-12 01:35:00|257.3|256|256.8|255.5|257.8|256.5|256.8|255.3|7
1589247600000|2020-05-12 01:40:00|256.5|255.3|256.3|254.8|256.8|255.3|256|254.8|13
1589247900000|2020-05-12 01:45:00|256|255|256.3|255|256.5|255.3|256|254.8|22
1589248200000|2020-05-12 01:50:00|256.5|254.8|257|255.8|257.3|255.8|256.5|254.8|27
1589248500000|2020-05-12 01:55:00|257.3|256|257|255.8|257.5|256.3|257|255.8|9
1589248800000|2020-05-12 02:00:00|256.8|255.5|257.3|256|257.3|256|256.8|255.5|13
1589249100000|2020-05-12 02:05:00|257.5|255.8|257.5|256|257.5|256.3|257.3|255.8|6
1589249400000|2020-05-12 02:10:00|257.3|255.8|257.3|256|257.5|256.3|257|255.8|7
1589249700000|2020-05-12 02:15:00|257|255.8|256.8|255.5|257|255.8|256.8|255.3|2
1589250000000|2020-05-12 02:20:00|257|255.8|257.3|256|257.5|256|257|255.5|8
1589250300000|2020-05-12 02:25:00|257|255.8|256.8|255.3|257.3|256|256.5|255.3|7
1589250600000|2020-05-12 02:30:00|256.5|255.5|257|255.8|257|255.8|256.5|255.3|29
1589250900000|2020-05-12 02:35:00|256.8|255.5|256.8|255.5|257|255.8|256.8|255.3|1
1589251200000|2020-05-12 02:40:00|256.5|255.3|257|255.5|257|255.5|256.5|255.3|3
1589251500000|2020-05-12 02:45:00|256.8|255.3|256.5|255.3|257|255.5|256.3|255|7
1589251800000|2020-05-12 02:50:00|256.8|255.5|256.8|255.3|257|255.8|256.8|255.3|7
1589252100000|2020-05-12 02:55:00|257|255.5|256.8|255.3|257|255.5|256.5|255.3|7
1589252400000|2020-05-12 03:00:00|256.5|255|256.3|254.8|256.5|255.3|256.3|254.8|3
1589252700000|2020-05-12 03:05:00|256.5|255|256.3|255|256.5|255.3|256.3|254.8|5
1589253000000|2020-05-12 03:10:00|256.5|254.8|256.3|255|256.5|255|256.3|254.8|4
1589253300000|2020-05-12 03:15:00|256.5|254.8|256.3|254.8|256.5|255|256.3|254.8|2
1589253600000|2020-05-12 03:20:00|256.5|255|256|254.8|256.5|255.3|256|254.8|19
1589253900000|2020-05-12 03:25:00|256.3|254.5|256.3|254.8|256.3|255|256.3|254.5|7
1589254200000|2020-05-12 03:30:00|256|255|256.3|254.8|256.3|255|255.8|254.5|4
1589254500000|2020-05-12 03:35:00|256|255|255.8|254.5|256.3|255|255.8|254.5|10
1589254800000|2020-05-12 03:40:00|256|254.8|256|254.8|256|254.8|256|254.5|2
1589255100000|2020-05-12 03:45:00|255.8|254.5|255.8|254.5|256|254.8|255.8|254.5|4
1589255400000|2020-05-12 03:50:00|256|254.8|256.5|255|256.5|255|255.8|254.5|11
1589255700000|2020-05-12 03:55:00|256.3|254.8|256.3|255|256.5|255|256|254.8|36
1589256000000|2020-05-12 04:00:00|256|254.8|256.5|255|256.5|255|256|254.8|21
1589256300000|2020-05-12 04:05:00|256.8|255.3|256.3|255|256.8|255.3|256.3|254.8|8
1589256600000|2020-05-12 04:10:00|256|254.8|255.8|254.5|256.3|255|255.8|254.3|25
1589256900000|2020-05-12 04:15:00|256|254.3|256|254.8|256.3|254.8|256|254.3|6
1589257200000|2020-05-12 04:20:00||254.5||254.5||254.8||254.5|8
1589257500000|2020-05-12 04:25:00|255.8|254.8|255.8|254.5|256|254.8|255.8|254.5|3
1589257800000|2020-05-12 04:30:00|256|254.8|256|254.8|256|254.8|256|254.5|28
1589258100000|2020-05-12 04:35:00|256.3|255|256.3|255|256.5|255|256.3|254.8|5
1589258400000|2020-05-12 04:40:00|256.5|254.8|256.3|254.8|256.5|255|256|254.8|7
1589258700000|2020-05-12 04:45:00||255||255||255||254.8|1
1589259000000|2020-05-12 04:50:00|256.5|254.8|256.8|255.5|256.8|255.5|256|254.8|12
1589259300000|2020-05-12 04:55:00|256.5|255.3|256.5|255|256.8|255.5|256.5|255|3
1589259600000|2020-05-12 05:00:00|256.3|255.3|256.5|255.3|256.8|255.5|256.3|255|67
1589259900000|2020-05-12 05:05:00|256.8|255.5|256.8|255.5|256.8|255.5|256.3|255|10
1589260200000|2020-05-12 05:10:00|256.5|255.3|256.3|255|256.5|255.3|256.3|255|12
1589260500000|2020-05-12 05:15:00|256.5||256.5||256.5||256.5||4
1589260800000|2020-05-12 05:20:00|256.3|255.3|256.3|255|256.5|255.3|256.3|254.8|9
1589261100000|2020-05-12 05:25:00|256.5|255.3|256|254.8|256.5|255.3|256|254.8|29
1589261400000|2020-05-12 05:30:00|256.3|255|256.5|255.3|256.5|255.3|256|254.8|42
1589261700000|2020-05-12 05:35:00||255||255.3||255.3||255|125
1589262000000|2020-05-12 05:40:00|256.8|255.5|256.8|255.3|257|255.5|256.8|255.3|16
1589262300000|2020-05-12 05:45:00|256.5|255.5|256.8|255.5|257|255.8|256.5|255.5|16
1589262600000|2020-05-12 05:50:00|256.5|255.3|256.5|255|256.5|255.3|256.3|255|28
1589262900000|2020-05-12 05:55:00|256.3|255.3|256.3|255|256.5|255.3|256|254.8|41
1589263200000|2020-05-12 06:00:00|256|254.8|255.5|254.3|256|254.8|255|253.5|86
1589263500000|2020-05-12 06:05:00|255.8|254.5|255.3|254|256|254.8|255.3|254|37
1589263800000|2020-05-12 06:10:00|255.5|254.3|256|254.8|256.3|255|255.3|254|92
1589264100000|2020-05-12 06:15:00|255.8|254.5|256|254.5|256|254.8|255.5|254.3|291
1589264400000|2020-05-12 06:20:00|255.8|254.8|256|254.8|256.5|255.3|255.8|254.8|32
1589264700000|2020-05-12 06:25:00|256.3|255|256.3|254.8|256.3|255|255.8|254.5|92
1589265000000|2020-05-12 06:30:00|256|255|256.3|255|256.5|255.3|255.8|254.5|94
1589265300000|2020-05-12 06:35:00|256|254.8|256.5|255.3|256.8|255.3|256|254.8|86
1589265600000|2020-05-12 06:40:00|256.3|255|256.8|255.3|256.8|255.5|256.3|255|38
1589265900000|2020-05-12 06:45:00|257|255.5|256.8|255.5|257.3|256|256.5|255.3|118
1589266200000|2020-05-12 06:50:00|256.5|255.3|256.3|255|256.5|255.3|255.8|254.5|71
1589266500000|2020-05-12 06:55:00|256.5|255.3|256.3|255|256.8|255.5|256.3|254.8|86
1589266800000|2020-05-12 07:00:00|256|254.8|257.5|256|257.5|256.3|255.5|254.3|206
1589267100000|2020-05-12 07:05:00|257.3|256.3|258|256.8|258|256.8|257.3|255.8|310
1589267400000|2020-05-12 07:10:00|258.3|257|258.3|257|258.5|257.3|257.8|256.5|300
1589267700000|2020-05-12 07:15:00|258|256.8|258.8|257.5|258.8|257.5|258|256.8|125
1589268000000|2020-05-12 07:20:00|259|257.8|259|257.8|259|257.8|258.5|257.3|131
1589268300000|2020-05-12 07:25:00|258.8|257.5|258.5|257.3|259|257.8|258.5|257.3|207
1589268600000|2020-05-12 07:30:00|258.8|257.5|258.5|257.3|258.8|257.5|258|256.8|286
1589268900000|2020-05-12 07:35:00|258.8|257.5|258.8|257.5|259.3|258|258.8|257.5|272
1589269200000|2020-05-12 07:40:00|259|257.3|258.5|257.3|259|257.3|258.3|257|279
1589269500000|2020-05-12 07:45:00|258.3|257|258.3|256.8|258.5|257|257.8|256.5|622
1589269800000|2020-05-12 07:50:00|258|257|257.3|256|258.3|257|257|255.8|376
1589270100000|2020-05-12 07:55:00|257.5|256.3|257.8|256.5|258|256.8|257.3|256|263
1589270400000|2020-05-12 08:00:00|258|256.8|257.5|256|258|256.8|256.8|255.5|608
1589270700000|2020-05-12 08:05:00|257.8|256.3|256.8|255.5|257.8|256.5|256.8|255.5|316
1589271000000|2020-05-12 08:10:00|256.5|255.3|255.8|254.5|257.8|256.5|255.8|254.5|1416
1589271300000|2020-05-12 08:15:00|256|254.8|255.8|254.5|256|254.8|255.3|254|1316
1589271600000|2020-05-12 08:20:00|255.5|254.3|254.5|253.3|256.3|255|254.5|253.3|1022
1589271900000|2020-05-12 08:25:00|254.3|253|257.8|256.5|257.8|256.5|254|252.8|1075
1589272200000|2020-05-12 08:30:00|257.5|256.3|258.5|257.3|259|257.8|257.5|256|1328
1589272500000|2020-05-12 08:35:00|258.8|257.5|258.5|257.3|259|257.8|258.3|257|959
1589272800000|2020-05-12 08:40:00|258.3|257|258.5|257.3|258.5|257.3|257.8|256.5|467
1589273100000|2020-05-12 08:45:00|258.8|257.5|259|257.8|259.5|258.3|258.5|257.3|532
1589273400000|2020-05-12 08:50:00|259.3|257.5|257.8|256.5|259.5|258.3|257.8|256.5|847
1589273700000|2020-05-12 08:55:00|258|256.8|258|256.8|258.3|257|257.8|256.5|256
1589274000000|2020-05-12 09:00:00|258.3|257|257.3|256|258.5|257.3|256.8|255.5|381
1589274300000|2020-05-12 09:05:00|257.5|256.3|257.3|256|257.5|256.3|257|255.8|812
1589274600000|2020-05-12 09:10:00|257.5|256.3|257.5|256.3|258|256.8|257.3|256|518
1589274900000|2020-05-12 09:15:00|257.8|256.5|258.8|257.3|258.8|257.5|257.8|256.5|364
1589275200000|2020-05-12 09:20:00|258.5|257.5|259|257.8|259|257.8|258.5|257.3|223
1589275500000|2020-05-12 09:25:00|259.3|258|259|257.8|259.3|258|258.5|257.3|346
1589275800000|2020-05-12 09:30:00|258.8|257.5|258.8|257.5|259.3|258|258.5|257.3|268
1589276100000|2020-05-12 09:35:00|259|257.8|259.5|258.3|259.5|258.3|259|257.8|324
1589276400000|2020-05-12 09:40:00|259.3|258|259.3|258|259.5|258.3|259.3|258|750
1589276700000|2020-05-12 09:45:00|259.5|258.3|259.3|258|260|258.8|258.8|257.5|554
1589277000000|2020-05-12 09:50:00|259.5|257.8|261|259.5|261|259.8|259.5|257.8|393
1589277300000|2020-05-12 09:55:00|260.8|259.8|260.8|259.5|261|259.8|260.8|259.5|193
1589277600000|2020-05-12 10:00:00|261|259.8|260.5|259.3|261.3|260|260.5|259|177
1589277900000|2020-05-12 10:05:00|260.8|259.5|260.5|259.3|260.8|259.5|260.3|258.8|364
1589278200000|2020-05-12 10:10:00|260.3|259|259.8|258.5|260.5|259.3|259.8|258.5|670
1589278500000|2020-05-12 10:15:00|260|258.8|261|259.8|261|259.8|260|258.8|590
1589278800000|2020-05-12 10:20:00|260.8|259.5|261.3|260|261.5|260.3|260.8|259.5|724
1589279100000|2020-05-12 10:25:00|261.5|260.3|261.5|260.3|261.5|260.3|261|259.8|493
1589279400000|2020-05-12 10:30:00|261.8|260.5|262.3|261|262.8|261.5|261.5|260.3|1329
1589279700000|2020-05-12 10:35:00|262|260.8|262.5|261.3|262.8|261.3|261.8|260.5|396
1589280000000|2020-05-12 10:40:00|262.3|261|262.3|261|262.5|261.3|262|260.8|260
1589280300000|2020-05-12 10:45:00|262|260.8|261.8|260.5|262.5|261.3|261.5|260.3|818
1589280600000|2020-05-12 10:50:00|261.5|260.3|261.3|259.8|262|260.5|261|259.8|724
1589280900000|2020-05-12 10:55:00|261.5|260|261.3|260|261.5|260.3|260.8|259.5|582
1589281200000|2020-05-12 11:00:00|261|259.8|261.3|260|261.5|260.3|261|259.8|441
1589281500000|2020-05-12 11:05:00|261.5|260.3|262|260.8|262|260.8|261.3|260|248
1589281800000|2020-05-12 11:10:00|262.3|261|262.3|260.8|262.5|261.3|262|260.5|140
1589282100000|2020-05-12 11:15:00|261.5|261|261|259.5|261.8|261|260.8|259.5|1518
1589282400000|2020-05-12 11:20:00|260.8|259.8|261|259.8|261.5|260.3|260.8|259.5|322
1589282700000|2020-05-12 11:25:00|260.8|259.5|259.5|258|261.3|260|259.3|258|1184
1589283000000|2020-05-12 11:30:00|259.3|258.3|259.8|258.5|259.8|258.5|259|257.8|313
1589283300000|2020-05-12 11:35:00|259.5|258.3|260|258.8|260|258.8|259.5|258.3|192
1589283600000|2020-05-12 11:40:00|260.3|258.5|260|258.8|260.3|259|259.8|258.5|84
1589283900000|2020-05-12 11:45:00|260.3|259|259.3|258|260.5|259.3|259.3|258|1012
1589284200000|2020-05-12 11:50:00|259.5|258.3|260|258.8|260|258.8|259.3|258|480
1589284500000|2020-05-12 11:55:00|259.8|258.5|260|258.8|260|258.8|259.8|258.5|259
1589284800000|2020-05-12 12:00:00|260.3|259|260.8|259.5|260.8|259.5|260.3|259|193
1589285100000|2020-05-12 12:05:00|260.5|259.3|260|258.8|260.8|259.5|259.8|258.5|272
1589285400000|2020-05-12 12:10:00|259.8|258.5|259.3|258|260|258.5|258.8|257.5|342
1589285700000|2020-05-12 12:15:00|259.5|258.3|258|256.8|259.5|258.3|258|256.8|371
1589286000000|2020-05-12 12:20:00|258.3|257|258.3|257|258.3|257|257.8|256.5|245
1589286300000|2020-05-12 12:25:00|258.5|257.3|258.3|257|258.8|257.5|258.3|257|739
1589286600000|2020-05-12 12:30:00|258.5|257.3|257.8|256.5|258.5|257.3|257.8|256.5|320
1589286900000|2020-05-12 12:35:00|257.5|256.3|257.8|256.5|258.3|256.8|257.5|256.3|770
1589287200000|2020-05-12 12:40:00|258|256.8|258.5|257.3|258.8|257.5|258|256.8|532
1589287500000|2020-05-12 12:45:00|258.3|257|257.3|256|258.5|257.3|257|255.8|898
1589287800000|2020-05-12 12:50:00|257|255.8|257.3|256|257.5|256.3|257|255.8|318
1589288100000|2020-05-12 12:55:00|257|255.8|257.8|256.5|258|256.8|257|255.8|219
1589288400000|2020-05-12 13:00:00|257.5|256.3|255.8|254.5|258.3|257|255.8|254.5|1713
1589288700000|2020-05-12 13:05:00|256|254.8|257|255.8|257.3|256|255.8|254.5|295
1589289000000|2020-05-12 13:10:00|256.8|255.5|257.3|256|257.5|256.3|256.8|255.5|207
1589289300000|2020-05-12 13:15:00|257.5|256.3|257.3|255.8|258.5|257.3|257|255.8|620
1589289600000|2020-05-12 13:20:00|257|256|256.8|255.5|257.3|256|256.5|255.3|294
1589289900000|2020-05-12 13:25:00|257|255.8|256.5|255.3|257|255.8|255.8|254.5|1393
1589290200000|2020-05-12 13:30:00|256.8|255.5|255.8|254.3|257|255.8|255.5|254.3|402
1589290500000|2020-05-12 13:35:00|255.5|254|255|253.8|255.5|254.3|254.5|253.3|837
1589290800000|2020-05-12 13:40:00|254.8|253.5|254.8|253.5|255.5|254|254.5|253.3|310
1589291100000|2020-05-12 13:45:00|255|253.8|252.8|251.5|255|253.8|252.8|251.5|808
1589291400000|2020-05-12 13:50:00|252.5|251.3|253|251.8|253.3|252|252.3|251|831
1589291700000|2020-05-12 13:55:00|253.3|252|253.3|252|253.5|252.3|253|251.5|507
1589292000000|2020-05-12 14:00:00|253|251.8|252.8|251.5|253.8|252.5|252.3|251|927
1589292300000|2020-05-12 14:05:00|252.5|251.3|252.3|251|252.5|251.3|251.3|250|1705
1589292600000|2020-05-12 14:10:00|252|250.8|251.8|250.5|252.8|251.5|251.3|250|573
1589292900000|2020-05-12 14:15:00|251.5|250.3|251.8|250.5|252.3|251|251.5|250.3|370
1589293200000|2020-05-12 14:20:00|252|250.8|253|251.5|253|251.5|251.5|250.3|607
1589293500000|2020-05-12 14:25:00|253.3|251.8|253.3|252|254|252.8|253|251.8|1332
1589293800000|2020-05-12 14:30:00|253|251.8|252.8|251.5|254.3|253|252.5|251|1181
1589294100000|2020-05-12 14:35:00|252.5|251.3|252.8|251.5|253.3|252|252.3|251|652
1589294400000|2020-05-12 14:40:00|252.5|251.3|252.5|251.3|253.3|252|252.3|251|1162
1589294700000|2020-05-12 14:45:00|252.3|251|252.3|251|253|251.8|252|250.5|576
1589295000000|2020-05-12 14:50:00|252.5|251.3|251.8|250.5|253|251.8|251.5|250.3|887
1589295300000|2020-05-12 14:55:00|251.5|250.3|252|250.8|252.8|251.5|251.5|250.3|594
1589295600000|2020-05-12 15:00:00|252.3|251|252|250.8|253|251.8|251.3|250|604
1589295900000|2020-05-12 15:05:00|251.8|250.5|257.5|256.3|257.8|256.5|250.5|249.3|3485
1589296200000|2020-05-12 15:10:00|257.8|256.5|251.8|250.5|258.5|257|251.8|250.3|2790
1589296500000|2020-05-12 15:15:00|251.5|250.3|252|250.5|253.8|252.5|251|249.8|1264
1589296800000|2020-05-12 15:20:00|251.8|250.8|251.8|250.5|253|251.8|251|249.8|1253
1589297100000|2020-05-12 15:25:00|252|250.8|250|248.8|252.8|251.5|250|248.8|6762
1589297400000|2020-05-12 15:30:00|250.3|249|249|247.5|251.8|250.5|248.5|247.3|3007
1589297700000|2020-05-12 15:35:00|248.8|247.8|250.3|249|250.5|249.3|248.8|247.5|1403
1589298000000|2020-05-12 15:40:00|250.5|249.3|250.8|249.3|250.8|249.5|250.3|249|656
1589298300000|2020-05-12 15:45:00|251|249.5|250|248.8|251.3|250|249.8|248.5|862
1589298600000|2020-05-12 15:50:00|250.3|249|251|249.8|251|249.8|250|248.8|315
1589298900000|2020-05-12 15:55:00|250.8|249.5|250.8|249.5|251.3|250|250.5|249.3|507
1589299200000|2020-05-12 16:00:00|250.5|249.3|251.5|250.3|251.5|250.3|250.5|249.3|435
1589299500000|2020-05-12 16:05:00|251.8|250.5|252.5|251|252.5|251.3|251.5|250.3|503
1589299800000|2020-05-12 16:10:00|252.3|251.3|251.8|250.5|252.5|251.3|251.8|250.5|494
1589300100000|2020-05-12 16:15:00|252|250.8|252.3|251|252.5|251.3|251.5|250.3|1191
1589300400000|2020-05-12 16:20:00|252.5|251.3|252.5|251.3|252.8|251.5|252.3|251|299
1589300700000|2020-05-12 16:25:00|252.8|251.5|252|250.5|252.8|251.5|251.8|250.5|421
1589301000000|2020-05-12 16:30:00|251.8|250.8|251.5|250.3|252.3|251|251.3|250|248
1589301300000|2020-05-12 16:35:00|251.3|250|252|250.8|252|250.8|251.3|250|439
1589301600000|2020-05-12 16:40:00|251.8|250.5|251.5|250.3|251.8|250.5|251.3|250|285
1589301900000|2020-05-12 16:45:00|251.8|250.5|252|250.8|252|250.8|251.5|250.3|137
1589302200000|2020-05-12 16:50:00|251.8|250.5|251.8|250.3|252|250.8|251|249.8|1595
1589302500000|2020-05-12 16:55:00|251.5|250.5|251.5|250.3|252.5|251.3|251.5|250.3|248
1589302800000|2020-05-12 17:00:00|251.3|250|250.8|249.5|251.5|250.3|250.8|249.5|381
1589303100000|2020-05-12 17:05:00|251|249.8|249.8|248.5|251.3|249.8|249.8|248.5|544
1589303400000|2020-05-12 17:10:00|250|248|250.3|249|250.5|249.3|249.3|248|598
1589303700000|2020-05-12 17:15:00|250|248.8|249.8|248.5|250.8|249.5|249.8|248.5|145
1589304000000|2020-05-12 17:20:00|249.5|248.3|250|248.8|250.8|249.3|249.5|248.3|716
1589304300000|2020-05-12 17:25:00|249.8|248.5|249.5|248.3|250.3|248.8|249.5|248.3|144
1589304600000|2020-05-12 17:30:00|249.3|248|249.5|248.3|249.8|248.5|249|247.8|165
1589304900000|2020-05-12 17:35:00|249.8|248.5|249.5|248.3|250|248.8|249.5|248|310
1589305200000|2020-05-12 17:40:00|249.3|248|250|248.8|250|248.8|249|247.8|84
1589305500000|2020-05-12 17:45:00|249.8|248.5|249.5|248.3|250|248.8|249.3|248|220
1589305800000|2020-05-12 17:50:00|249.8|248.5|250|248.5|250|248.8|249.5|248.3|154
1589306100000|2020-05-12 17:55:00|249.8|248.8|249.3|248|250|248.8|249.3|248|129
1589306400000|2020-05-12 18:00:00|249|247.8|249.8|248.5|250|248.8|249|247.8|116
1589306700000|2020-05-12 18:05:00|250|248.8|249.8|248.5|250|248.8|249.3|248|306
1589307000000|2020-05-12 18:10:00|249.5|248.3|249.3|248|249.8|248.3|249.3|248|163
1589307300000|2020-05-12 18:15:00|249|247.8|248.3|247|249.3|248|248|246.8|553
1589307600000|2020-05-12 18:20:00|248|246.8|248|246.8|248.5|247.3|247.5|246.3|474
1589307900000|2020-05-12 18:25:00|247.8|246.5|247.5|246.3|248.3|247|246.8|245.5|1185
1589308200000|2020-05-12 18:30:00|247.3|246|247.5|246.3|248|246.5|247.3|246|265
1589308500000|2020-05-12 18:35:00|247.8|246.5|247.3|246|248|246.8|247|245.8|168
1589308800000|2020-05-12 18:40:00|247|245.8|246.8|245.5|247.3|246|246.8|245.5|57
1589309100000|2020-05-12 18:45:00|247|245.8|246.8|245.5|247|245.8|246.5|245.3|57
1589309400000|2020-05-12 18:50:00|246.5|245.3|247|245.8|247|245.8|246.5|245.3|193
1589309700000|2020-05-12 18:55:00|247.3|246|247|245.8|247.3|246|247|245.8|107
1589310000000|2020-05-12 19:00:00|247.3|246|247.3|246|247.5|246.3|247|245.8|26
1589310300000|2020-05-12 19:05:00|247.5|246.3|247.8|246.5|247.8|246.5|247.3|246|102
1589310600000|2020-05-12 19:10:00|247.5|246.3|247.3|246|247.8|246.5|247|245.8|73
1589310900000|2020-05-12 19:15:00|247|245.8|246.8|245.3|247|246|246.5|245.3|69
1589311200000|2020-05-12 19:20:00|246.5|245.5|246.3|245|246.8|245.5|246.3|245|161
1589311500000|2020-05-12 19:25:00|246|244.8|246.3|245|246.3|245|246|244.8|75
1589311800000|2020-05-12 19:30:00|246|244.8|246|244.8|246.5|245.3|246|244.8|19
1589312100000|2020-05-12 19:35:00|246.3|245|246.5|245.3|246.8|245.5|246|245|62
1589312400000|2020-05-12 19:40:00|246.3|245|246.3|245|246.5|245.3|246|244.8|108
1589312700000|2020-05-12 19:45:00|246|244.8|246.3|245|246.5|245.3|246|244.8|14
1589313000000|2020-05-12 19:50:00|246.5|245.3|246|244.8|246.5|245.3|246|244.8|7
1589313300000|2020-05-12 19:55:00|246.3|245|245.8|244.3|246.3|245|245.8|244.3|74
1589313600000|2020-05-12 20:00:00|245.5|244.5|245.5|244|245.5|244.5|245.3|244|17
1589313900000|2020-05-12 20:05:00|245.3|244.3|245.5|244.3|245.5|244.3|245|243.8|38
1589314200000|2020-05-12 20:10:00|245.3|244|244.5|243.3|245.3|244|244.5|243.3|83
1589314500000|2020-05-12 20:15:00|244.8|243.5|245|243.8|245|243.8|244.8|243.3|21
1589314800000|2020-05-12 20:20:00|244.8|243.5|245|243.8|245.5|244.3|244.8|243.5|57
1589315100000|2020-05-12 20:25:00|245.3|243.5|245|243.5|245.3|244|244.8|243.5|23
1589315400000|2020-05-12 20:30:00|244.8|243|244.5|243.3|245.3|243.8|244.5|243|86
1589315700000|2020-05-12 20:35:00|244.3|243|244|242.8|244.3|243|244|242.5|53
1589316000000|2020-05-12 20:40:00|243.8|242.5|242.8|241.5|243.8|242.5|242.5|241.3|26
1589316300000|2020-05-12 20:45:00|242.5|241.3|242.5|241|243.3|241.8|242.3|241|38
1589316600000|2020-05-12 20:50:00|242.8|241.3|243.3|242|243.5|242|242.8|241.3|17
1589316900000|2020-05-12 20:55:00|243|241.8|243.5|241.5|243.5|242|242.3|241|24
1589317200000|2020-05-12 21:00:00|243.3|241.3|242.8|241.3|243.3|241.3|242.8|241.3|0
1589317500000|2020-05-12 21:05:00|242.5|241|242.3|241|242.5|241|242.3|241|1
1589319900000|2020-05-12 21:45:00|242.5||242.3||242.5||242.3||0
1589320500000|2020-05-12 21:55:00|242.5||242.5||242.5||242.3||3
1589331600000|2020-05-13 01:00:00|242.3|240.8|242.5|241.3|243|241.8|242|240.8|21
1589331900000|2020-05-13 01:05:00|242.3|241|242.3|241|242.5|241.3|242.3|241|49
1589332200000|2020-05-13 01:10:00|242|240.8|242.3|241|242.5|241|242|240.8|17
1589332500000|2020-05-13 01:15:00|242|240.8|241.3|239.8|242|240.8|241.3|239.8|16
1589332800000|2020-05-13 01:20:00|241.5|240|241.5|240.3|241.8|240.3|241.5|239.8|6
1589333100000|2020-05-13 01:25:00||240||240.3||240.3||240|2
1589333400000|2020-05-13 01:30:00|241.3|240|241.5|240.3|241.5|240.3|241.3|240|3
1589333700000|2020-05-13 01:35:00|241.8|240|241.5|240|241.8|240.3|241.5|240|5
1589334000000|2020-05-13 01:40:00|241.8|240.3|241.5|240.3|241.8|240.5|241.5|240|4
1589334300000|2020-05-13 01:45:00||240||240.3||240.3||240|0
1589334600000|2020-05-13 01:50:00|241.8|240.5|241.5|240|242|240.5|241.5|240|89
1589334900000|2020-05-13 01:55:00|||||||||5
1589335200000|2020-05-13 02:00:00|241.3|240.3|242|240.8|242|240.8|241.3|240.3|19
1589335500000|2020-05-13 02:05:00|242.3|240.5|242.5|241|242.5|241.3|242.3|240.5|5
1589335800000|2020-05-13 02:10:00|242.3|241.3|242.3|241|242.8|241.5|242.3|240.8|4
1589336100000|2020-05-13 02:15:00|242|240.8|242|240.5|242|240.8|242|240.5|7
1589336400000|2020-05-13 02:20:00|242.3|240.8|242.8|241.3|242.8|241.3|242.3|240.5|2
1589336700000|2020-05-13 02:25:00|243|241.5|242.8|241.5|243.3|241.8|242.8|241.3|7
1589337000000|2020-05-13 02:30:00|242.5|241.3|243|241.8|243.3|241.8|242.5|241.3|2
1589337300000|2020-05-13 02:35:00|242.8|241.5|242.8|241.3|243|241.5|242.5|241.3|3
1589337600000|2020-05-13 02:40:00|242.5|241.5|242.8|241.3|242.8|241.5|242.5|241|3
1589337900000|2020-05-13 02:45:00|242.5|241.5|243|241.8|243|241.8|242.5|241.5|9
1589338200000|2020-05-13 02:50:00|243.3|242|243.5|242|243.8|242.5|243|241.8|14
1589338500000|2020-05-13 02:55:00|243.8|242.3|243.5|242.3|243.8|242.5|243.3|242|7
1589338800000|2020-05-13 03:00:00|243.3|242|244|242.8|244.3|242.8|243.3|242|56
1589339100000|2020-05-13 03:05:00|244.3|243|243.8|242.5|244.5|243.3|243.8|242.5|28
1589339400000|2020-05-13 03:10:00|244|242.8|243.8|242.5|244|242.8|243.5|242.3|24
1589339700000|2020-05-13 03:15:00|244|242.3|244.3|243|244.5|243.3|244|242.3|45
1589340000000|2020-05-13 03:20:00|244|242.8|243.8|242.3|244.3|243|243.5|242.3|18
1589340300000|2020-05-13 03:25:00|243.5|242|243.5|242|243.5|242.3|243.3|242|10
1589340600000|2020-05-13 03:30:00|243.3|242.3|243.3|242|243.5|242.3|243.3|242|18
1589340900000|2020-05-13 03:35:00|243.5|242.3|243.8|242.3|243.8|242.3|243.3|242.3|5
1589341200000|2020-05-13 03:40:00|243.5||243.5||243.8||243.5||4
1589341500000|2020-05-13 03:45:00|243.8||243.8||243.8||243.5||0
1589341800000|2020-05-13 03:50:00|243.5|242.5|243.5|242.3|243.8|242.5|243.5|242.3|5
1589342100000|2020-05-13 03:55:00|243.8|242.5|243.5|242.3|243.8|242.5|243.5|242.3|5
1589342400000|2020-05-13 04:00:00|243.3|242|243|241.8|243.3|242|243|241.8|19
1589342700000|2020-05-13 04:05:00|243.3|242|243|241.5|243.3|242|243|241.5|12
1589343000000|2020-05-13 04:10:00|242.8|241.8|243|241.5|243|241.8|242.8|241.5|9
1589343300000|2020-05-13 04:15:00|242.8||243||243||242.8||8
1589343600000|2020-05-13 04:20:00|242.8|241.8|242.8|241.5|242.8|241.8|242.8|241.5|14
1589343900000|2020-05-13 04:25:00|242.5|241.3|242.5|241.3|242.5|241.3|242.3|241|67
1589344200000|2020-05-13 04:30:00|242.8|241.5|242.8|241.5|243|241.5|242.5|241.3|17
1589344500000|2020-05-13 04:35:00|243||242.8||243||242.8||13
1589344800000|2020-05-13 04:40:00|243.3|242|243.3|242|243.3|242|243|241.8|35
1589345100000|2020-05-13 04:45:00|243|241.8|243.3|242|243.3|242|243|241.8|12
1589345400000|2020-05-13 04:50:00|243|241.8|243|241.8|243|241.8|243|241.8|1
1589345700000|2020-05-13 04:55:00|243.3|242|243.5|242.3|243.5|242.3|243.3|241.8|12
1589346000000|2020-05-13 05:00:00|243.8|242|243.3|242|243.8|242.3|243.3|242|2
1589346300000|2020-05-13 05:05:00|243|241.8|242.5|241.3|243|241.8|242.5|241.3|129
1589346600000|2020-05-13 05:10:00|242.3|241|242.3|240.8|242.5|241.3|242|240.8|19
1589346900000|2020-05-13 05:15:00|242|241|242.3|241|242.3|241|241.8|240.5|12
1589347200000|2020-05-13 05:20:00|242.5|241.3|242.3|241|242.5|241.3|242.3|241|6
1589347500000|2020-05-13 05:25:00|242.5|241.3|242.5|241|242.8|241.3|242.5|241|0
1589347800000|2020-05-13 05:30:00|242.8|241.3|242.5|241.3|242.8|241.5|242.5|241|72
1589348100000|2020-05-13 05:35:00|242.3|241|243|241.8|243|241.8|242|240.8|14
1589348400000|2020-05-13 05:40:00|243.3|242|243|241.8|243.3|242|243|241.8|57
1589348700000|2020-05-13 05:45:00|242.8|241.5|242.5|241.3|242.8|241.5|242.3|241|32
1589349000000|2020-05-13 05:50:00|242.3|241|242.3|241|242.5|241.3|242.3|241|103
1589349300000|2020-05-13 05:55:00|242.5|240.8|242|240.8|242.5|241|241.5|240.3|21
1589349600000|2020-05-13 06:00:00|241.8|240.5|242.3|240.8|242.3|241|241.5|240.3|234
1589349900000|2020-05-13 06:05:00|242|240.5|241.3|240|242|240.5|240.8|239.5|781
1589350200000|2020-05-13 06:10:00|241|239.8|241.3|240|241.8|240.5|240.8|239.5|132
1589350500000|2020-05-13 06:15:00|241|239.8|241.5|240.3|241.5|240.3|241|239.8|29
1589350800000|2020-05-13 06:20:00|241.3|240|241.3|240|241.5|240.3|240.8|239.3|55
1589351100000|2020-05-13 06:25:00|241.5|240.3|242|240.8|242.3|240.8|241.3|240|403
1589351400000|2020-05-13 06:30:00|242.3|241|241.8|240.5|242.8|241.5|241.5|240.3|238
1589351700000|2020-05-13 06:35:00|241.5|240.3|242|240.8|242.3|240.8|241.5|240|39
1589352000000|2020-05-13 06:40:00|242.3|241|242|240.8|242.5|241|242|240.8|84
1589352300000|2020-05-13 06:45:00|242.3|241|242.5|241.3|243|241.8|242.3|241|54
1589352600000|2020-05-13 06:50:00|242.3|241|242.3|241|242.8|241.5|242.3|241|199
1589352900000|2020-05-13 06:55:00|242.5|241.3|243|241.8|243.3|242|242.3|241|302
1589353200000|2020-05-13 07:00:00|242.8|241.5|242.5|241.3|242.8|241.5|242|240.8|158
1589353500000|2020-05-13 07:05:00|242.8|241.5|242.3|240.8|242.8|241.5|241.5|240.3|491
1589353800000|2020-05-13 07:10:00|242|241|242.3|241|242.5|241|241.8|240.5|292
1589354100000|2020-05-13 07:15:00|242|240.8|240.8|239.5|242.3|240.8|240.8|239.5|426
1589354400000|2020-05-13 07:20:00|241|239.8|241|239.8|241.3|240|240.8|239.5|396
1589354700000|2020-05-13 07:25:00|241.3|240|239.8|238.5|241.5|240.3|239|237.8|472
1589355000000|2020-05-13 07:30:00|239.5|238.3|239.5|238.3|240.3|239|239.3|238|360
1589355300000|2020-05-13 07:35:00|239.3|238|239.5|238.3|239.8|238.5|239|237.8|222
1589355600000|2020-05-13 07:40:00|239.3|238|239.8|238.5|239.8|238.5|239|237.8|121
1589355900000|2020-05-13 07:45:00|240|238.8|240.5|239.3|240.5|239.3|240|238.8|280
1589356200000|2020-05-13 07:50:00|240.3|239|240.5|239.3|240.5|239.3|240.3|239|111
1589356500000|2020-05-13 07:55:00|240.8|239.5|239.8|238.5|240.8|239.5|239.8|238.5|156
1589356800000|2020-05-13 08:00:00|240|238.3|238.5|237.3|240|238.3|238.3|237|281
1589357100000|2020-05-13 08:05:00|238.8|237.5|239.3|237.8|239.3|238|238.8|237.5|584
1589357400000|2020-05-13 08:10:00|239|238|240|238.8|240|238.8|239|237.8|411
1589357700000|2020-05-13 08:15:00|239.8|238.5|238.3|237|240|238.5|238|236.8|885
1589358000000|2020-05-13 08:20:00|238.5|237.3|239.3|238|239.5|238.3|238.3|237|440
1589358300000|2020-05-13 08:25:00|239.5|238.3|240.8|239.5|241.3|240|239.3|238|2811
1589358600000|2020-05-13 08:30:00|241|239.8|241.3|240|242.5|241.3|241|239.8|1343
1589358900000|2020-05-13 08:35:00|241.5|240.3|242.8|241.3|242.8|241.3|241.3|240|279
1589359200000|2020-05-13 08:40:00|242.5|241.5|242.3|241|242.8|241.5|242|240.8|150
1589359500000|2020-05-13 08:45:00|242|240.8|241.8|240.5|242.3|240.8|241.5|240.3|277
1589359800000|2020-05-13 08:50:00|242|240.8|242.3|241|242.3|241|241.5|240.3|270
1589360100000|2020-05-13 08:55:00|242|240.8|241|239.8|242|240.8|241|239.8|445
1589360400000|2020-05-13 09:00:00|240.8|239.5|240.3|239|241|239.8|240|238.8|698
1589360700000|2020-05-13 09:05:00|240|238.8|241|239.8|241|239.8|240|238.8|659
1589361000000|2020-05-13 09:10:00|240.8|239.5|241.3|240|241.8|240.5|240.8|239.5|225
1589361300000|2020-05-13 09:15:00|241.5|240.3|241.8|240.5|242.8|241.5|241.3|240|681
1589361600000|2020-05-13 09:20:00|242|240.8|242|240.8|242|240.8|241.5|240.3|516
1589361900000|2020-05-13 09:25:00|242.3|240.5|242.8|241.5|243|241.8|242.3|240.5|1024
1589362200000|2020-05-13 09:30:00|242.5|241.3|244|242.8|244.5|243.3|242.5|241.3|892
1589362500000|2020-05-13 09:35:00|244.3|243|244.8|243.5|245.3|244|244.3|243|381
1589362800000|2020-05-13 09:40:00|245|243.3|244.8|243.3|245.3|244|244.3|243|320
1589363100000|2020-05-13 09:45:00|244.5|243.5|244.8|243.5|245|243.8|244.5|243.3|322
1589363400000|2020-05-13 09:50:00|245|243.8|245.3|244|245.5|244.3|245|243.8|370
1589363700000|2020-05-13 09:55:00|245|243.8|244.3|243|245.3|244|244.3|243|460
1589364000000|2020-05-13 10:00:00|244.5|243.3|245|243.8|245.3|244|244.5|243.3|336
1589364300000|2020-05-13 10:05:00|244.8|243.5|245|243.8|245|243.8|244.8|243.5|144
1589364600000|2020-05-13 10:10:00|244.8|243.5|245|243.8|245|243.8|244.5|243.3|566
1589364900000|2020-05-13 10:15:00|244.8|243.5|244.8|243.5|245|243.8|244.5|243.3|212
1589365200000|2020-05-13 10:20:00|245||244.8||245||244.8||178
1589365500000|2020-05-13 10:25:00|245|243.8|245.5|244.3|245.5|244.3|244.5|243.3|571
1589365800000|2020-05-13 10:30:00|245.3|244|245.3|244|245.5|244.3|244.5|243.3|1142
1589366100000|2020-05-13 10:35:00|245|243.8|246.5|245.3|247.3|246|244.8|243.3|471
1589366400000|2020-05-13 10:40:00|246.8|245.5|246.5|245.3|247|245.8|246.3|245|617
1589366700000|2020-05-13 10:45:00|246.3|245|246.5|245.3|246.5|245.3|246|244.8|214
1589367000000|2020-05-13 10:50:00|246.3|245|246.3|245|246.5|245.3|246|244.8|273
1589367300000|2020-05-13 10:55:00|246|244.8|246.8|245.5|246.8|245.5|245.8|244.5|81
1589367600000|2020-05-13 11:00:00|246.5|245.3|246.8|245.5|246.8|245.5|246.5|245.3|87
1589367900000|2020-05-13 11:05:00|246.5|245.3|246.8|245.5|246.8|245.5|246.5|245.3|424
1589368200000|2020-05-13 11:10:00|246.5|245.3|247.3|246|247.3|246|246.5|245.3|384
1589368500000|2020-05-13 11:15:00|247.5|246.3|247.5|246.3|247.5|246.3|247.3|246|133
1589368800000|2020-05-13 11:20:00|247.3|246|247.5|246.3|247.5|246.3|247|245.8|161
1589369100000|2020-05-13 11:25:00|247.8|246.5|249|247.8|249.3|248|247.8|246.5|493
1589369400000|2020-05-13 11:30:00|249.3|247.5|249|247.8|249.5|248.3|248.8|247.5|268
1589369700000|2020-05-13 11:35:00|249.3|248|249.3|248|249.8|248.5|249|247.8|807
1589370000000|2020-05-13 11:40:00|249|247.8|249.8|248.5|250|248.8|248.8|247.3|244
1589370300000|2020-05-13 11:45:00|250|248.8|250|248.8|250.8|249.5|249.8|248.5|372
1589370600000|2020-05-13 11:50:00|250.3|249|250.8|249.5|250.8|249.5|250.3|249|193
1589370900000|2020-05-13 11:55:00|251|249.8|250.5|249.3|251.3|250|250.5|249.3|702
1589371200000|2020-05-13 12:00:00|250.8|249.5|250|248.8|251.5|250.3|250|248.8|555
1589371500000|2020-05-13 12:05:00|250.3|249|250|248.8|250.5|249.3|250|248.8|659
1589371800000|2020-05-13 12:10:00|250.3|249|251.3|250|251.3|250|250|248.8|274
1589372100000|2020-05-13 12:15:00|251|249.8|250.8|249.5|251.8|250.5|250.8|249.5|800
1589372400000|2020-05-13 12:20:00|250.5|249.3|250.8|249.5|250.8|249.5|250.3|249|676
1589372700000|2020-05-13 12:25:00|250.5|249.3|250.3|249|250.8|249.5|250.3|249|374
1589373000000|2020-05-13 12:30:00|250.5|249.3|249.8|248.5|251|249.8|249.8|248.5|563
1589373300000|2020-05-13 12:35:00|249.5|248.3|249.3|248|249.5|248.3|249|247.8|368
1589373600000|2020-05-13 12:40:00|249.5|248.3|250|248.8|250.3|249|249.3|248|501
1589373900000|2020-05-13 12:45:00|250.3|249|250.3|249|250.3|249|250|248.8|179
1589374200000|2020-05-13 12:50:00|250.5|249.3|249.8|248.5|250.5|249.3|249.8|248.5|544
1589374500000|2020-05-13 12:55:00|250|248.8|249|247.8|250|248.8|248.8|247.5|1053
1589374800000|2020-05-13 13:00:00|249.3|248|249.3|248|249.5|248.3|248.3|247|285
1589375100000|2020-05-13 13:05:00|249|247.8|249|247.8|249.8|248.5|248.8|247.3|259
1589375400000|2020-05-13 13:10:00|248.8|247.5|249.8|248.5|249.8|248.5|248.8|247.5|274
1589375700000|2020-05-13 13:15:00|250|248.8|249.8|248.5|250.3|249|249.5|248.3|436
1589376000000|2020-05-13 13:20:00|250|248.8|250.5|249.3|250.8|249.5|249.8|248.8|358
1589376300000|2020-05-13 13:25:00|250.8|249.5|250.8|249.5|251.5|250.3|250.8|249.5|333
1589376600000|2020-05-13 13:30:00|250.5|249.3|250|248.8|250.5|249.3|249.5|248|619
1589376900000|2020-05-13 13:35:00|249.8|248.5|248.5|247.3|250|248.8|248.3|247|424
1589377200000|2020-05-13 13:40:00|248.8|247|249|247.8|249.3|248|248.3|247|230
1589377500000|2020-05-13 13:45:00|249.3|248|249.8|248.5|250.3|249|249.3|248|232
1589377800000|2020-05-13 13:50:00|249.5|248.3|248.8|247.5|249.8|248.5|248.5|247.3|240
1589378100000|2020-05-13 13:55:00|248.5|247.3|249.3|248|250|248.8|248.5|247.3|2453
1589378400000|2020-05-13 14:00:00|249|247.8|248.5|247.3|249.5|248.3|248|246.8|1405
1589378700000|2020-05-13 14:05:00|248.3|247|248.8|247.5|248.8|247.5|248.3|247|336
1589379000000|2020-05-13 14:10:00|248.5|247.3|248|246.5|249|247.8|247.8|246.5|398
1589379300000|2020-05-13 14:15:00|247.8|246.8|249.3|248|249.3|248|247.8|246.5|421
1589379600000|2020-05-13 14:20:00|249.5|248.3|248.8|247.5|250.3|249|248.5|247.3|867
1589379900000|2020-05-13 14:25:00|249|247.8|249.3|247.8|249.5|248.3|248.5|247.3|401
1589380200000|2020-05-13 14:30:00|249.5|248.3|250.8|249.5|254|252.8|249.3|248|2197
1589380500000|2020-05-13 14:35:00|250.5|249.3|248.3|247|251.8|250.5|248|246.8|1817
1589380800000|2020-05-13 14:40:00|248.8|247.5|247.3|246|249.3|247.8|245.8|244.5|1451
1589381100000|2020-05-13 14:45:00|247|245.8|245|243.8|248|246.8|245|243.5|1013
1589381400000|2020-05-13 14:50:00|245.3|244|246.3|245|246.5|245.3|245.3|244|879
1589381700000|2020-05-13 14:55:00|246.5|245.3|245.8|244.5|246.8|245.5|245.5|244.3|1807
1589382000000|2020-05-13 15:00:00|246|244.8|245.8|244.5|246|244.8|244|242.8|1231
1589382300000|2020-05-13 15:05:00|245.5|244.3|244.8|243.5|247.8|246.5|244.8|243.5|1277
1589382600000|2020-05-13 15:10:00|244.5|243.3|244|242.8|245|243.8|242.8|241.5|3075
1589382900000|2020-05-13 15:15:00|243.8|242.5|245|243.5|246.3|245|243.8|242.5|1116
1589383200000|2020-05-13 15:20:00|244.8|243.8|246|244.8|246.5|245.3|244|242.8|1812
1589383500000|2020-05-13 15:25:00|245.8|244.5|245.8|244.5|247|245.8|245|243.8|3057
1589383800000|2020-05-13 15:30:00|246|244.8|247.8|246.5|248|246.8|245.8|244.5|1847
1589384100000|2020-05-13 15:35:00|247.5|246.3|245|243.8|247.5|246.3|244.8|243.5|654
1589384400000|2020-05-13 15:40:00|245.3|244|247|245.8|247.5|246.3|245.3|244|536
1589384700000|2020-05-13 15:45:00|246.8|245.5|246.8|245.5|247|245.8|246|244.8|1571
1589385000000|2020-05-13 15:50:00|247|245.8|246.8|245.5|247.5|246.3|246.5|245.3|381
1589385300000|2020-05-13 15:55:00|246.5|245.3|246.3|245|246.5|245.3|245.8|244.3|540
1589385600000|2020-05-13 16:00:00|246|244.8|246.8|245.5|247.5|246.3|246|244.8|1428
1589385900000|2020-05-13 16:05:00|246.5|245.3|246|244.8|247|245.8|245.5|244.3|402
1589386200000|2020-05-13 16:10:00|246.3|245|246.3|244.8|246.5|245.3|245.8|244.5|757
1589386500000|2020-05-13 16:15:00|246|244.5|245.5|244.3|246.5|245.3|245.5|244.3|538
1589386800000|2020-05-13 16:20:00|245.8|244.5|245.8|244.3|246.3|245|245.5|244.3|610
1589387100000|2020-05-13 16:25:00|245.5|244.5|245.8|244.5|245.8|244.5|245.3|243.8|486
1589387400000|2020-05-13 16:30:00|245.5|244.3|246.3|245|246.5|245.3|245.5|244.3|288
1589387700000|2020-05-13 16:35:00|246|244.8|245.5|244.3|246.3|245|245.5|244.3|335
1589388000000|2020-05-13 16:40:00|245.3|244|245|243.8|245.3|244|244.5|243.3|651
1589388300000|2020-05-13 16:45:00|244.8|243.5|244.3|243|245|243.8|244|242.8|1219
1589388600000|2020-05-13 16:50:00|244.5|243.3|244.5|243.3|244.5|243.3|244|242.8|336
1589388900000|2020-05-13 16:55:00|244.8|243.5|244.5|243.3|244.8|243.5|244|242.8|237
1589389200000|2020-05-13 17:00:00|244.3|243|244|242.8|244.5|243.3|243.3|242|990
1589389500000|2020-05-13 17:05:00|244.3|243|243.8|242.5|244.3|243|243.5|242.3|300
1589389800000|2020-05-13 17:10:00|244|242.8|245.5|244.3|245.5|244.3|243.8|242.5|193
1589390100000|2020-05-13 17:15:00|245.8|244.5|245.8|244.5|246|244.8|245.3|244|439
1589390400000|2020-05-13 17:20:00|245.5|244.3|245.8|244.5|246.3|245|245.5|244.3|235
1589390700000|2020-05-13 17:25:00|245.5|244.3|246.8|245.5|246.8|245.5|245.5|244.3|1469
1589391000000|2020-05-13 17:30:00|246.5|245.3|246.3|245|247|245.8|246|244.8|335
1589391300000|2020-05-13 17:35:00|246|244.8|247.3|246|247.3|246|246|244.8|264
1589391600000|2020-05-13 17:40:00|247.5|246.3|246.3|245|247.5|246.3|246.3|245|295
1589391900000|2020-05-13 17:45:00|246.5|244.8|246.3|244.8|246.5|245|245.8|244.5|137
1589392200000|2020-05-13 17:50:00|246.5|245|246|244.8|246.8|245.5|246|244.8|137
1589392500000|2020-05-13 17:55:00|246.3|245|245.8|244.5|246.8|245.3|245.8|244.5|275
1589392800000|2020-05-13 18:00:00|246|244.8|244.8|243.5|246|244.8|244.8|243.5|317
1589393100000|2020-05-13 18:05:00|245|243.8|245.3|244|245.5|244.3|244.8|243.5|127
1589393400000|2020-05-13 18:10:00|245|243.8|244.5|243.3|245.3|244|244.5|243.3|260
1589393700000|2020-05-13 18:15:00|244.3|243|244.3|242.8|244.8|243.5|244|242.8|228
1589394000000|2020-05-13 18:20:00|244.5|243|243.5|242.3|245|243.8|243.3|242|662
1589394300000|2020-05-13 18:25:00|243.8|242.5|244.3|243|246|244.8|243.5|242.3|874
1589394600000|2020-05-13 18:30:00|244.5|243.3|244.5|243.3|244.8|243.5|243.5|242.3|443
1589394900000|2020-05-13 18:35:00|244.8|243|245|243.8|245.3|244|244.8|243|79
1589395200000|2020-05-13 18:40:00|245.3|243.5|245|243.8|245.3|243.8|244.8|243.5|309
1589395500000|2020-05-13 18:45:00|245.3|244|245.3|243.8|245.3|244|244.8|243.5|79
1589395800000|2020-05-13 18:50:00|245|244|245.3|244|245.3|244|245|243.8|13
1589396100000|2020-05-13 18:55:00|245|243.8|245|243.5|245.3|244|244.8|243.5|37
1589396400000|2020-05-13 19:00:00|245.3|243.8|245.5|244.3|245.5|244.3|245|243.8|25
1589396700000|2020-05-13 19:05:00|245.3|244|245|243.8|245.5|244.3|244.8|243.5|23
1589397000000|2020-05-13 19:10:00|245.3|244|245.3|243.8|245.3|244|245|243.8|19
1589397300000|2020-05-13 19:15:00|245|244|244.8|243.5|245|244|244.8|243.5|5
1589397600000|2020-05-13 19:20:00|245|243.3|244.5|243.3|245|243.5|244.5|243.3|230
1589397900000|2020-05-13 19:25:00|244.8|243.5|244.5|243.3|244.8|243.5|244.5|243.3|39
1589398200000|2020-05-13 19:30:00|244.3|243|244.8|243.5|244.8|243.5|244.3|243|56
1589398500000|2020-05-13 19:35:00|245|243.8|245|243.8|245|243.8|244.8|243.8|35
1589398800000|2020-05-13 19:40:00|245.3||245||245.3||245||17
1589399100000|2020-05-13 19:45:00|245.3|244|246|244.8|246|244.8|245|244|58
1589399400000|2020-05-13 19:50:00|245.8|244.5|246.3|245|246.3|245|245.8|244.5|44
1589399700000|2020-05-13 19:55:00|246|244.8|246|244.8|246|244.8|245.8|244.5|20
1589400000000|2020-05-13 20:00:00|246.3|245|246.3|245|246.3|245|246|244.8|11
1589400300000|2020-05-13 20:05:00|246.5|244.8|246.5|245.3|246.8|245.3|246.3|244.8|13
1589400600000|2020-05-13 20:10:00|246.8||246.5||246.8||246.5||8
1589400900000|2020-05-13 20:15:00|246.3|245|246.5|245.3|246.5|245.3|246.3|245|5
1589401200000|2020-05-13 20:20:00|246.8|245.5|247|245.8|247|245.8|246.5|245.5|20
1589401500000|2020-05-13 20:25:00|247.3|246|247.3|246|247.3|246|247.3|246|4
1589401800000|2020-05-13 20:30:00|247.5|246.3|248|246.8|248.3|247|247.5|246.3|152
1589402100000|2020-05-13 20:35:00|247.8|246.5|247.8|246.5|247.8|246.5|247.8|246.5|7
1589402400000|2020-05-13 20:40:00|247.5|246.3|247.5|246.3|247.8|246.3|247.5|246|11
1589402700000|2020-05-13 20:45:00|247.8|246.5|248.3|246.8|248.3|247|247|245.8|322
1589403000000|2020-05-13 20:50:00|248|246.5|247.5|246.3|248.3|246.8|247.5|246|17
1589403300000|2020-05-13 20:55:00|247.3|246|247.5|246.3|247.8|246.3|247.3|246|27
1589403600000|2020-05-13 21:00:00|247.8|246|248.5|246.3|248.5|246.5|247.8|246|2
1589405100000|2020-05-13 21:25:00||246.5||246.5||246.5||246.5|0
1589405400000|2020-05-13 21:30:00|248.3|246.3|248|246.3|248.3|246.3|248|246.3|0
1589405700000|2020-05-13 21:35:00|248.5||247.8||248.5||247.8||0
1589406000000|2020-05-13 21:40:00|248.5||248.5||248.5||248.5||0
1589418000000|2020-05-14 01:00:00|246.5|245|245|243.8|246.5|245.3|244.3|243|47
1589418300000|2020-05-14 01:05:00|244.8|243.5|245.3|243.8|245.3|243.8|244.5|243.3|7
1589418600000|2020-05-14 01:10:00|245.5|244|245|243.5|245.5|244|244.8|243.5|11
1589418900000|2020-05-14 01:15:00|244.8|243.8|245|243.8|245|243.8|244.8|243.3|4
1589419200000|2020-05-14 01:20:00|245.3|243.5|244.8|243.3|245.3|244|244.5|243.3|3
1589419500000|2020-05-14 01:25:00|244.5|243.5|244.5|243.3|244.8|243.5|244.5|243.3|3
1589419800000|2020-05-14 01:30:00|244.3|243|244.5|243|244.5|243.3|243.8|242.5|8
1589420100000|2020-05-14 01:35:00|244.3|242.8|244.3|242.8|244.3|243|243.5|242.3|15
1589420400000|2020-05-14 01:40:00|244|243|244.5|243|244.5|243.3|244|242.8|5
1589420700000|2020-05-14 01:45:00|244.3|242.8|244.8|243.5|245|243.8|244|242.8|15
1589421000000|2020-05-14 01:50:00|245|243.3|244.5|243.3|245|243.5|244.5|243.3|3
1589421300000|2020-05-14 01:55:00|244.8|243|244.8|243.3|244.8|243.3|244.5|243|3
1589421600000|2020-05-14 02:00:00|244.5|243|244.5|243|244.8|243.3|244.5|243|2
1589421900000|2020-05-14 02:05:00|244.3|242.8|243.8|242.5|244.3|243|243.5|242.3|6
1589422200000|2020-05-14 02:10:00|243.5|242.3|244|242.8|244|242.8|243.5|242.3|1
1589422500000|2020-05-14 02:15:00|243.8|242.5|244|242.8|244|242.8|243.5|242.3|0
1589422800000|2020-05-14 02:20:00|244.3|243|245|243.5|245.3|244|244.3|242.8|11
1589423100000|2020-05-14 02:25:00|245.3|243.8|244.8|243.5|245.3|243.8|244.8|243.5|2
1589423400000|2020-05-14 02:30:00|244.5|243.3|245.3|243.8|245.3|244|244.5|243|229
1589423700000|2020-05-14 02:35:00|245.5|244|245.3|244|245.5|244|245.3|243.8|3
1589424000000|2020-05-14 02:40:00|245.5|243.8|245.8|244.3|245.8|244.3|245.3|243.8|3
1589424300000|2020-05-14 02:45:00|246|244.5|245.5|244.3|246|244.5|245.5|244|3
1589424600000|2020-05-14 02:50:00|245.8|244.5|245.8|244.5|245.8|244.5|245.8|244.5|2
1589424900000|2020-05-14 02:55:00|246|244.3|245.8|244.3|246|244.5|245.5|244.3|3
1589425200000|2020-05-14 03:00:00|245.5|244|245.3|244|245.5|244|245|243.8|8
1589425500000|2020-05-14 03:05:00|245.5|244.3|245.3|244|245.5|244.3|245|243.8|13
1589425800000|2020-05-14 03:10:00|245|243.8|245.8|244.3|245.8|244.5|245|243.8|8
1589426100000|2020-05-14 03:15:00|245.5|244|246|244.8|246.3|245|245.3|244|14
1589426400000|2020-05-14 03:20:00|246.3|244.5|246.3|245|246.3|245|246|244.5|9
1589426700000|2020-05-14 03:25:00|246.5|244.8|246.5|245|246.8|245.5|246.3|244.8|10
1589427000000|2020-05-14 03:30:00|246.3|245.3|246.3|245|246.5|245.3|246.3|244.8|1
1589427300000|2020-05-14 03:35:00|246|244.8|246|244.5|246.3|245|245.8|244.5|7
1589427600000|2020-05-14 03:40:00|245.8|244.8|246.3|244.8|246.3|245|245.8|244.5|9
1589427900000|2020-05-14 03:45:00|246|244.5|245.5|244.3|246|244.5|245.5|244.3|3
1589428200000|2020-05-14 03:50:00|245.3|244|245.8|244.5|245.8|244.5|245.3|244|5
1589428500000|2020-05-14 03:55:00|246|244.3|245.8|244.5|246|244.5|245.8|244.3|9
1589428800000|2020-05-14 04:00:00|246|244.8|246|244.8|246|244.8|245.8|244.5|3
1589429100000|2020-05-14 04:05:00|246.3|245|246.5|245|246.5|245.3|246.3|244.8|4
1589429400000|2020-05-14 04:10:00|246.3|245.3|246.3|245|246.5|245.3|246.3|244.8|2
1589429700000|2020-05-14 04:15:00|246|244.8|246.3|245|246.5|245|246|244.8|2
1589430000000|2020-05-14 04:20:00|246.5|245.3|246.3|244.8|246.5|245.3|246.3|244.8|10
1589430300000|2020-05-14 04:25:00|246|245|246|244.8|246.3|245|246|244.8|0
1589430600000|2020-05-14 04:30:00|245.8|244.5|245.8|244.5|246|244.8|245.5|244.3|22
1589430900000|2020-05-14 04:35:00|246|244.3|245.8|244.5|246|244.8|245.8|244.3|13
1589431200000|2020-05-14 04:40:00|245.5|244.3|245.8|244.5|245.8|244.5|245.5|244.3|10
1589431500000|2020-05-14 04:45:00|245.5|244.3|246|244.5|246|244.5|245.5|244.3|10
1589431800000|2020-05-14 04:50:00|246.3|244.8|245.5|244.3|246.3|245|245.3|244|42
1589432100000|2020-05-14 04:55:00|245.3|244|245.3|244|245.5|244.3|245.3|244|13
1589432400000|2020-05-14 05:00:00|245|243.8|245|243.8|245.5|244|244.8|243.5|26
1589432700000|2020-05-14 05:05:00|244.8|243.5|245|243.8|245|243.8|244.8|243.5|10
1589433000000|2020-05-14 05:10:00|244.8|243.5|245|243.8|245|243.8|244.8|243.5|6
1589433300000|2020-05-14 05:15:00|244.8|243.5|245.5|244.3|245.8|244.5|244.8|243.5|9
1589433600000|2020-05-14 05:20:00|245.3|244|246|244.5|246.3|244.8|245.3|244|4
1589433900000|2020-05-14 05:25:00|245.8|244.3|245.5|244.3|246|244.5|245.5|244.3|2
1589434200000|2020-05-14 05:30:00|245.3|244|245.5|244.3|245.5|244.3|245.3|244|2
1589434500000|2020-05-14 05:35:00|245.8|244.5|246.8|245.5|246.8|245.5|245.8|244.5|41
1589434800000|2020-05-14 05:40:00|246.5|245.3|246.5|245|246.8|245.3|246.3|245|24
1589435100000|2020-05-14 05:45:00|246.3|245.3|246.8|245.5|247|245.8|246.3|245|17
1589435400000|2020-05-14 05:50:00|246.5|245.3|247.5|246|247.8|246.5|246.5|245.3|22
1589435700000|2020-05-14 05:55:00|247.3|246.3|247.5|246.3|247.8|246.3|247.3|246|31
1589436000000|2020-05-14 06:00:00|247.8|246.5|246.8|245.3|248|246.5|246.5|245.3|83
1589436300000|2020-05-14 06:05:00|246.5|245|247|245.5|247|245.5|246|244.8|20
1589436600000|2020-05-14 06:10:00|246.8|245.3|245.8|244.3|246.8|245.3|245.5|244.3|20
1589436900000|2020-05-14 06:15:00|245.5|244.5|245.5|244.3|245.8|244.5|245.3|244|34
1589437200000|2020-05-14 06:20:00|245.8|244.5|246.5|245|246.5|245|245.5|244.3|76
1589437500000|2020-05-14 06:25:00|246.3|245.3|246|244.8|246.8|245.3|246|244.8|30
1589437800000|2020-05-14 06:30:00|246.3|245|247|245.5|247|245.8|246.3|244.8|64
1589438100000|2020-05-14 06:35:00|246.8|245.3|247|245.8|247|245.8|246.5|245.3|19
1589438400000|2020-05-14 06:40:00|247.3|246|247|245.8|247.5|246|246.8|245.5|26
1589438700000|2020-05-14 06:45:00|246.8|245.5|247.5|246|247.5|246.3|246.5|245.3|24
1589439000000|2020-05-14 06:50:00|247.3|246.3|248|246.8|248.3|247|247.3|246|51
1589439300000|2020-05-14 06:55:00|248.3|247|248.5|247.3|248.5|247.3|248|246.5|98
1589439600000|2020-05-14 07:00:00|248.3|247|248.5|247.3|249|247.8|248.3|247|130
1589439900000|2020-05-14 07:05:00|248.8|247.5|248.5|247.3|249|247.8|248|246.8|144
1589440200000|2020-05-14 07:10:00|248.8|247.5|249.8|248.5|250.3|248.8|248.5|247.3|245
1589440500000|2020-05-14 07:15:00|250|248.8|250.5|249.3|250.8|249.5|249.8|248.8|156
1589440800000|2020-05-14 07:20:00|250.8|249.5|250.3|249|251.3|250|250.3|249|208
1589441100000|2020-05-14 07:25:00|250.5|249.3|249.8|248.3|250.8|249.5|249.5|248.3|177
1589441400000|2020-05-14 07:30:00|249.5|248.5|249.5|248.3|250.5|249.3|249.5|248.3|1154
1589441700000|2020-05-14 07:35:00|249.8|248.5|249.8|248.5|250|248.8|249.5|248.3|489
1589442000000|2020-05-14 07:40:00|249.5|248.3|249.5|248|249.5|248.3|249|247.8|288
1589442300000|2020-05-14 07:45:00|249.3|248.3|249.5|248|249.8|248.5|249.3|248|125
1589442600000|2020-05-14 07:50:00|249.3|248.3|248.8|247.5|249.5|248.3|248.5|247.3|246
1589442900000|2020-05-14 07:55:00|249|247.8|248.8|247.5|249.5|248.3|248.5|247.3|211
1589443200000|2020-05-14 08:00:00|249|247.8|248.8|247.5|249|247.8|248.3|247|324
1589443500000|2020-05-14 08:05:00|249|247.8|250|248.8|250.5|249.3|248.8|247.8|569
1589443800000|2020-05-14 08:10:00|250.3|249|250.5|249.3|250.5|249.3|250|249|106
1589444100000|2020-05-14 08:15:00|250.3|249|249.3|248|250.5|249.3|249.3|248|603
1589444400000|2020-05-14 08:20:00|249.5|248.3|251.5|250.3|251.8|250.5|249|247.8|1071
1589444700000|2020-05-14 08:25:00|251.3|250|251.5|250.3|252.8|251.5|250.8|249.5|2613
1589445000000|2020-05-14 08:30:00|251.8|250.5|251|249.8|251.8|250.5|250.5|249.3|784
1589445300000|2020-05-14 08:35:00|250.8|249.5|250.5|249.3|251.3|250|250.5|249.3|257
1589445600000|2020-05-14 08:40:00|250.3|249|249.8|248.5|250.5|249.3|249.8|248.5|353
1589445900000|2020-05-14 08:45:00|249.5|248.3|249.8|248.5|250|248.8|249.3|247.8|250
1589446200000|2020-05-14 08:50:00|250|248.8|249.8|248.5|250|248.8|249.3|247.8|169
1589446500000|2020-05-14 08:55:00|250|248.8|250.3|249|250.5|249.3|249.8|248.5|269
1589446800000|2020-05-14 09:00:00|250.5|249.3|250|248.8|250.5|249.3|249.5|248.3|459
1589447100000|2020-05-14 09:05:00|250.3|249|248.8|247.5|250.3|249|248.8|247.5|1246
1589447400000|2020-05-14 09:10:00|248.5|247.3|250.5|249.3|250.5|249.3|248.5|247.3|441
1589447700000|2020-05-14 09:15:00|250.8|249.5|251.3|250|251.8|250.5|250.5|249.3|344
1589448000000|2020-05-14 09:20:00|251.5|250.3|251|249.8|251.5|250.3|250.8|249.5|282
1589448300000|2020-05-14 09:25:00|251.3|250|250.8|249.5|251.5|250.3|250.8|249.5|1091
1589448600000|2020-05-14 09:30:00|251|249.8|251.5|250.3|251.8|250.5|251|249.5|173
1589448900000|2020-05-14 09:35:00|251.8|250.5|252|250.8|252|250.8|251.5|250.3|526
1589449200000|2020-05-14 09:40:00|252.3|251|251.5|250.3|252.3|251|251.3|250|337
1589449500000|2020-05-14 09:45:00|251.8|250.5|251.5|250.3|251.8|250.5|250.8|249.5|543
1589449800000|2020-05-14 09:50:00|251.8|250.5|251.5|250.3|252.3|251|251.5|250.3|186
1589450100000|2020-05-14 09:55:00|251.8|250.5|251.8|250.5|252|250.8|251.5|250.3|305
1589450400000|2020-05-14 10:00:00|251.5|250.3|252.3|251|252.5|251.3|251.5|250.3|448
1589450700000|2020-05-14 10:05:00|252.5|251.3|252.8|251.3|252.8|251.5|252|250.8|241
1589451000000|2020-05-14 10:10:00|252.5|251|251.8|250.3|252.5|251|251.5|250.3|232
1589451300000|2020-05-14 10:15:00|251.5|250.5|252|250.8|252.3|251|251.5|250.3|201
1589451600000|2020-05-14 10:20:00|252.3|251|252|250.8|252.8|251.5|252|250.8|125
1589451900000|2020-05-14 10:25:00|252.3|251|251.8|250.5|252.5|251.3|251.5|250.3|194
1589452200000|2020-05-14 10:30:00|252|250.8|251.3|250|252.3|251|251.3|250|3038
1589452500000|2020-05-14 10:35:00|251.5|250.3|251.5|250.3|251.5|250.3|250.5|249|324
1589452800000|2020-05-14 10:40:00|251.3|250|251.5|250.3|251.8|250.5|251.3|250|139
1589453100000|2020-05-14 10:45:00|251.8|250.5|251|249.8|252|250.8|251|249.8|470
1589453400000|2020-05-14 10:50:00|251.3|250|251.5|250.3|252|250.8|251|249.8|154
1589453700000|2020-05-14 10:55:00|251.8|250.5|252.3|251|252.5|251.3|251.8|250.3|405
1589454000000|2020-05-14 11:00:00|252.5|251.3|252.3|251|253|251.8|252.3|251|146
1589454300000|2020-05-14 11:05:00|252|250.8|252.3|251|252.8|251.5|252|250.8|121
1589454600000|2020-05-14 11:10:00|252|250.8|250.5|249.3|252.3|250.8|250.5|249.3|747
1589454900000|2020-05-14 11:15:00|250.8|249.5|251|249.8|251.3|250|250.5|249.3|284
1589455200000|2020-05-14 11:20:00|251.3|250|251.3|249.8|251.3|250|250.3|249|218
1589455500000|2020-05-14 11:25:00|251|249.5|251|249.8|251.3|250|250.8|249.5|270
1589455800000|2020-05-14 11:30:00|250.8|249.5|251.3|250|251.3|250|250.3|249|101
1589456100000|2020-05-14 11:35:00|251|249.8|251|249.8|251.3|250|250.8|249.5|92
1589456400000|2020-05-14 11:40:00|250.8|249.5|250.5|249.3|250.8|249.5|250|248.8|199
1589456700000|2020-05-14 11:45:00|250.8|249.5|250.5|249|250.8|249.5|250.3|249|104
1589457000000|2020-05-14 11:50:00|250.3|249.3|250.3|249|250.5|249.3|250.3|249|614
1589457300000|2020-05-14 11:55:00|250.5|249.3|250.3|249|250.8|249.5|250|248.8|234
1589457600000|2020-05-14 12:00:00|250.5|249.3|248.5|247.3|250.5|249.3|248.5|247.3|342
1589457900000|2020-05-14 12:05:00|248.8|247.5|249.5|248.3|249.8|248.5|248.8|247.5|431
1589458200000|2020-05-14 12:10:00|249.3|248|249.5|248.3|250|248.8|249|247.8|754
1589458500000|2020-05-14 12:15:00|249.8|248.5|249.5|248.3|250|248.8|249.3|248|182
1589458800000|2020-05-14 12:20:00|249.3|248|249|247.8|249.8|248.5|249|247.8|272
1589459100000|2020-05-14 12:25:00|249.3|248|249.5|248.3|249.8|248.5|249|247.8|157
1589459400000|2020-05-14 12:30:00|249.3|248|249.3|248|249.8|248.5|249|247.8|242
1589459700000|2020-05-14 12:35:00|249|247.8|249.3|248|249.3|248|248.8|247.5|491
1589460000000|2020-05-14 12:40:00|249.5|248.3|249|247.8|249.5|248.3|249|247.8|172
1589460300000|2020-05-14 12:45:00|249.3|248|249.3|248|249.8|248.5|249|247.8|107
1589460600000|2020-05-14 12:50:00|249.5|248.3|250.5|249|250.5|249.3|249.5|248.3|355
1589460900000|2020-05-14 12:55:00|250.3|249.3|251.5|250.3|252|250.5|250.3|249|1074
1589461200000|2020-05-14 13:00:00|251.8|250.5|251.3|250|251.8|250.5|250.5|249.3|497
1589461500000|2020-05-14 13:05:00|251|249.8|251.8|250.5|251.8|250.5|251|249.8|1145
1589461800000|2020-05-14 13:10:00|251.5|250.3|252|250.8|252|250.8|251.3|249.8|439
1589462100000|2020-05-14 13:15:00|251.8|250.5|252|250.8|252.3|251|251.3|250|527
1589462400000|2020-05-14 13:20:00|252.3|251|252.3|251|252.5|251.3|251.8|250.5|396
1589462700000|2020-05-14 13:25:00|252|250.8|251.8|250.5|252.5|251.3|251.8|250.5|398
1589463000000|2020-05-14 13:30:00|252|250.8|252.8|251.5|253|251.8|251.8|250.5|503
1589463300000|2020-05-14 13:35:00|253|251.8|253.3|252|254|252.8|252.8|251.3|847
1589463600000|2020-05-14 13:40:00|253.5|252.3|254.5|253.3|254.5|253.3|253.3|252|617
1589463900000|2020-05-14 13:45:00|254.8|253.5|253|251.8|254.8|253.5|252.8|251.5|670
1589464200000|2020-05-14 13:50:00|252.8|251.5|251.8|250.5|253|251.8|251.8|250.3|979
1589464500000|2020-05-14 13:55:00|252|250.8|252|250.5|252.5|251.3|251.8|250.5|655
1589464800000|2020-05-14 14:00:00|251.8|250.3|251|249.8|252|250.8|251|249.8|767
1589465100000|2020-05-14 14:05:00|250.8|249.5|252.5|251.3|252.5|251.3|250.8|249.5|550
1589465400000|2020-05-14 14:10:00|252.3|251|253.5|252.3|253.8|252.5|252.3|251|478
1589465700000|2020-05-14 14:15:00|253.8|252.5|253.3|252|254.3|253|253|251.8|613
1589466000000|2020-05-14 14:20:00|253.5|252.3|254.8|253.5|254.8|253.5|253.5|252.3|1080
1589466300000|2020-05-14 14:25:00|254.5|253.3|255|253.8|255.3|254|254.5|253.3|654
1589466600000|2020-05-14 14:30:00|255.3|254|255|253.8|255.5|254.3|254.3|253|983
1589466900000|2020-05-14 14:35:00|254.8|253.5|254.8|253.5|255.5|254.3|253.8|252.5|878
1589467200000|2020-05-14 14:40:00|255|253.8|254.8|253.5|255.3|254|254|252.8|1443
1589467500000|2020-05-14 14:45:00|255|253.8|256.5|255.3|256.5|255.3|254|252.8|1787
1589467800000|2020-05-14 14:50:00|256.3|255|257.8|256.5|258|256.8|256|254.8|930
1589468100000|2020-05-14 14:55:00|257.5|256.3|257.3|256|257.8|256.5|256|254.8|709
1589468400000|2020-05-14 15:00:00|257.5|256.3|257.5|256|259.5|258.3|257.3|256|2010
1589468700000|2020-05-14 15:05:00|257.8|256.3|256.5|255.3|258|256.8|256.3|255|1285
1589469000000|2020-05-14 15:10:00|256.8|255.5|256|254.8|257.5|256.3|254.8|253.5|2514
1589469300000|2020-05-14 15:15:00|256.3|255|258|256.8|258.8|257.3|256|254.5|958
1589469600000|2020-05-14 15:20:00|258.3|257|256.3|255|259|257.8|256.3|255|1132
1589469900000|2020-05-14 15:25:00|256.5|255.3|255.3|254|257|255.8|255.3|254|2941
1589470200000|2020-05-14 15:30:00|255.5|254.3|257.3|256|257.8|256.5|255.5|254.3|1496
1589470500000|2020-05-14 15:35:00|257.5|255.8|257.5|256.3|258.3|257|257.3|255.8|1957
1589470800000|2020-05-14 15:40:00|257.8|256.5|257.3|256|257.8|256.5|256.8|255.5|733
1589471100000|2020-05-14 15:45:00|257.5|255.8|256.3|255|257.5|256|256|254.8|508
1589471400000|2020-05-14 15:50:00|256.5|255.3|257.5|256.3|257.5|256.3|256.3|255|304
1589471700000|2020-05-14 15:55:00|257.3|256|257.3|256|257.5|256.3|256.8|255.5|514
1589472000000|2020-05-14 16:00:00|257.5|256.3|258|256.8|258|256.8|257.3|256|326
1589472300000|2020-05-14 16:05:00|257.8|256.5|258|256.8|258.5|257.3|257.8|256.5|780
1589472600000|2020-05-14 16:10:00|258.3|257|258.5|257.3|258.5|257.3|258|256.8|198
1589472900000|2020-05-14 16:15:00|258.3|257|258.5|257.3|258.8|257.5|258.3|257|349
1589473200000|2020-05-14 16:20:00|258.8|257.5|259.8|258.5|259.8|258.5|258.5|257.3|478
1589473500000|2020-05-14 16:25:00|259.5|258.3|259.8|258.5|259.8|258.5|259.3|258|492
1589473800000|2020-05-14 16:30:00|260|258.8|259.8|258.5|260|258.8|259.5|258.3|246
1589474100000|2020-05-14 16:35:00|259.5|258.3|259.5|258.3|259.8|258.5|259.3|258|258
1589474400000|2020-05-14 16:40:00|259.8|258.5|261|259.8|261.3|260|259.5|258.3|737
1589474700000|2020-05-14 16:45:00|261.3|260|262|260.8|262|260.8|261.3|260|1480
1589475000000|2020-05-14 16:50:00|261.8|260.5|262.5|261.3|262.8|261.5|261.3|260|648
1589475300000|2020-05-14 16:55:00|262.8|261.5|261.8|260.5|263|261.8|261.8|260.5|438
1589475600000|2020-05-14 17:00:00|262|260.8|261|259.8|262|260.8|261|259.8|385
1589475900000|2020-05-14 17:05:00|261.3|260|261.3|260|261.8|260.5|261|259.8|285
1589476200000|2020-05-14 17:10:00|261.5|260.3|261.3|260|261.8|260.5|261|259.8|282
1589476500000|2020-05-14 17:15:00|261.5|260.3|261.8|260.5|262|260.8|261.3|260|264
1589476800000|2020-05-14 17:20:00|262|260.8|262.5|261.3|262.8|261.5|262|260.8|464
1589477100000|2020-05-14 17:25:00|262.8|261.5|262.3|261|262.8|261.5|262|260.8|297
1589477400000|2020-05-14 17:30:00|262.5|261.3|262.5|261.3|263.3|262|262.5|261|329
1589477700000|2020-05-14 17:35:00|262.3|261|261.8|260.5|262.3|261|261.3|260|468
1589478000000|2020-05-14 17:40:00|262|260.8|261|259.8|262|260.8|260.8|259.5|362
1589478300000|2020-05-14 17:45:00|261.3|260|262.3|261|262.5|261.3|261.3|260|263
1589478600000|2020-05-14 17:50:00|262|260.8|262.5|261.3|262.8|261.5|261.8|260.3|251
1589478900000|2020-05-14 17:55:00|262.8|261.5|262.3|260.8|262.8|261.5|261.8|260.5|460
1589479200000|2020-05-14 18:00:00|262|261|261.3|260|262.3|261|260.5|259.3|540
1589479500000|2020-05-14 18:05:00|261.5|260.3|260.8|259.5|261.5|260.3|260.8|259.5|383
1589479800000|2020-05-14 18:10:00|261|259.8|261.3|260|261.3|260|260.5|259.3|330
1589480100000|2020-05-14 18:15:00|261|259.8|261.5|260.3|261.8|260.3|260.5|259.3|313
1589480400000|2020-05-14 18:20:00|261.8|260.5|263.8|262.5|264|262.8|261.5|260.3|600
1589480700000|2020-05-14 18:25:00|263.5|262.3|263.3|262|265.3|263.8|262.5|261.3|1035
1589481000000|2020-05-14 18:30:00|263.5|262.3|264|262.8|264|262.8|263|261.5|276
1589481300000|2020-05-14 18:35:00|263.8|262.5|263.8|262.3|264.3|263|263.5|262.3|62
1589481600000|2020-05-14 18:40:00|263.5|262|263.5|262.3|263.8|262.5|263|261.8|248
1589481900000|2020-05-14 18:45:00|263.8|262.5|263.5|262.3|264|262.5|263.5|262|53
1589482200000|2020-05-14 18:50:00|263.8|262.5|263.8|262.3|264|262.5|263.3|262|43
1589482500000|2020-05-14 18:55:00|263.5|262.5|264.3|263|264.3|263|263.5|262.3|44
1589482800000|2020-05-14 19:00:00|264|262.8|263.5|262.3|264.3|263|263.5|262.3|31
1589483100000|2020-05-14 19:05:00|263.8|262.5|263.3|262|263.8|262.5|263.3|262|20
1589483400000|2020-05-14 19:10:00|263.5|262.3|263.5|262.3|263.5|262.3|263.5|262|24
1589483700000|2020-05-14 19:15:00|263.8|262.5|263.8|262.5|263.8|262.5|263.5|262.3|33
1589484000000|2020-05-14 19:20:00|263.5|262.3|264.3|263|264.3|263|263.5|262.3|41
1589484300000|2020-05-14 19:25:00|264.5|262.8|264.5|263.3|264.8|263.5|264|262.8|232
1589484600000|2020-05-14 19:30:00|264.8|263.5|264|262.8|264.8|263.5|263.8|262.5|964
1589484900000|2020-05-14 19:35:00|264.3|263|264.8|263.3|264.8|263.5|264|262.8|1561
1589485200000|2020-05-14 19:40:00|264.5|263.5|264.3|263|264.8|263.5|264|262.8|210
1589485500000|2020-05-14 19:45:00|264.5|263.3|265.5|264|265.5|264.3|264.3|262.8|804
1589485800000|2020-05-14 19:50:00|265.3|264.3|265.3|264|265.8|264.5|265.3|263.8|367
1589486100000|2020-05-14 19:55:00|265|263.8|266|264.8|266|264.8|265|263.8|102
1589486400000|2020-05-14 20:00:00|266.3|264.5|266|264.8|266.3|264.8|265.8|264.5|49
1589486700000|2020-05-14 20:05:00|266.3|265|266.8|265.5|267|265.8|266.3|264.8|75
1589487000000|2020-05-14 20:10:00|266.5|265.3|266.8|265.5|267.3|266|266.5|265.3|429
1589487300000|2020-05-14 20:15:00|267|265.8|267|265.8|267.3|265.8|266.8|265.5|23
1589487600000|2020-05-14 20:20:00|266.8|265.5|267|265.8|267|265.8|266.8|265.5|35
1589487900000|2020-05-14 20:25:00|266.8|265.5|267.3|266|267.5|266.3|266.8|265.5|25
1589488200000|2020-05-14 20:30:00|267.5|265.8|267.5|266|267.5|266.3|267.3|265.8|12
1589488500000|2020-05-14 20:35:00|267.3|266.3|267.3|265.8|267.5|266.3|267.3|265.8|7
1589488800000|2020-05-14 20:40:00|267|266|267.5|266|267.8|266.3|267|266|15
1589489100000|2020-05-14 20:45:00|267.3|265.8|267|265.8|267.5|266.3|266.8|265.5|116
1589489400000|2020-05-14 20:50:00|266.8|265.5|266.8|265.5|267|265.8|266.5|265.3|93
1589489700000|2020-05-14 20:55:00|267|265.8|267.3|266|267.5|266|266.8|265.5|20
1589490000000|2020-05-14 21:00:00|267.8|265.8|267.8|265.8|268|266.3|267.5|265.3|3
1589490300000|2020-05-14 21:05:00||266.3||266.3||266.3||266.3|0
1589490600000|2020-05-14 21:10:00|268|266.5|268|265.8|268|266.8|268|265.3|9
1589490900000|2020-05-14 21:15:00||266||265.8||266||265.8|0
1589491800000|2020-05-14 21:30:00||266||265.3||266||265.3|0
1589492100000|2020-05-14 21:35:00|267.8|266|268|265.3|268|266.8|267.8|265.3|0
1589492400000|2020-05-14 21:40:00||265.5||265.5||265.5||265.5|3
1589493300000|2020-05-14 21:55:00|267|265.3|267.5|265|267.5|265.3|266.5|265|1
1589504400000|2020-05-15 01:00:00|265|263.5|265.8|264.5|265.8|264.5|265|263.5|13
1589504700000|2020-05-15 01:05:00|266|264.3|265.8|264.3|266|264.8|265.5|264.3|28
1589505000000|2020-05-15 01:10:00|265.5|264.5|266|264.8|266|264.8|265.5|264.3|13
1589505300000|2020-05-15 01:15:00|266.3|265|266.5|265|266.8|265.3|266|264.8|11
1589505600000|2020-05-15 01:20:00|266.3|265.3|266.8|265.3|266.8|265.5|266.3|264.8|8
1589505900000|2020-05-15 01:25:00|266.5|265.5|266.5|265.3|267|265.8|266.5|265.3|6
1589506200000|2020-05-15 01:30:00|266.8|265.5|267|265.5|267.3|266|266.5|265|22
1589506500000|2020-05-15 01:35:00|267.3|265.8|267|265.5|267.3|266|266.8|265.5|4
1589506800000|2020-05-15 01:40:00|266.8|265.8|266.8|265.5|267|265.8|266.8|265.5|1
1589507100000|2020-05-15 01:45:00|267|265.3|266.8|265.5|267|265.5|266.8|265.3|4
1589507400000|2020-05-15 01:50:00|267|265.3|267|265.8|267.5|266.3|267|265.3|4
1589507700000|2020-05-15 01:55:00|267.3|265.5|267|265.8|267.3|265.8|267|265.5|0
1589508000000|2020-05-15 02:00:00|267.3|265.5|266.5|265.3|267.3|265.8|266.5|265.3|2
1589508300000|2020-05-15 02:05:00|266.8|265|266.5|265.3|266.8|265.5|266.5|265|2
1589508600000|2020-05-15 02:10:00|266.8|265.5|266.5|265.3|266.8|265.5|266.5|265.3|3
1589508900000|2020-05-15 02:15:00|266.3|265|266.5|265|266.8|265.3|266.3|265|3
1589509200000|2020-05-15 02:20:00|266.3|265.3|266.3|265|266.5|265.3|266.3|265|2
1589509500000|2020-05-15 02:25:00|266.5|265.3|266.8|265.3|267|265.8|266.3|265.3|6
1589509800000|2020-05-15 02:30:00|267|265.5|267|265.5|267.3|265.8|266.8|265.5|4
1589510100000|2020-05-15 02:35:00|266.8|265.3|266.5|265|267|265.5|266.5|265|22
1589510400000|2020-05-15 02:40:00|266.3|265.3|266.5|265|266.5|265.3|266.3|265|9
1589510700000|2020-05-15 02:45:00|266.8|265.3|266.5|265|266.8|265.5|266.5|265|11
1589511000000|2020-05-15 02:50:00|266.8|265.3|266.5|265.3|266.8|265.5|266.5|265|14
1589511300000|2020-05-15 02:55:00|266.8|265|266.5|265.3|266.8|265.5|266.3|265|23
1589511600000|2020-05-15 03:00:00|266.3|265|266.3|265|266.5|265.3|266.3|265|9
1589511900000|2020-05-15 03:05:00|266.5|265.3|266.3|265|266.5|265.3|266.3|265|24
1589512200000|2020-05-15 03:10:00|266.5|265.3|266.5|265|266.5|265.3|266.3|265|0
1589512500000|2020-05-15 03:15:00|266.3|265.3|266.5|265.3|266.8|265.5|266.3|265.3|11
1589512800000|2020-05-15 03:20:00|266.8|265|266.5|265.3|266.8|265.3|266.5|265|2
1589513100000|2020-05-15 03:25:00|266.8|265.5|267|265.5|267|265.8|266.8|265.5|13
1589513400000|2020-05-15 03:30:00|266.8|265.8|267.5|266|267.8|266.3|266.8|265.8|16
1589513700000|2020-05-15 03:35:00|267.8|266.3|267.8|266.3|268|266.8|267.5|266.3|13
1589514000000|2020-05-15 03:40:00|267.5|266.5|267.8|266.3|268|266.8|267.5|266.3|11
1589514300000|2020-05-15 03:45:00|268|266.5|267.8|266.5|268|266.5|267.8|266.3|2
1589514600000|2020-05-15 03:50:00|268|266.3|268|266.8|268.3|267|268|266.3|9
1589514900000|2020-05-15 03:55:00|268.3|267|268.3|267|268.3|267|268.3|266.8|0
1589515200000|2020-05-15 04:00:00|268.5|267.3|268.3|267|268.5|267.3|268.3|267|16
1589515500000|2020-05-15 04:05:00|268.5|267.3|269|267.8|269|267.8|268.5|267.3|24
1589515800000|2020-05-15 04:10:00|268.8|267.5|268.8|267.5|268.8|267.8|268.8|267.5|3
1589516100000|2020-05-15 04:15:00|268.5|267.3|268.5|267.3|268.8|267.5|268.5|267.3|10
1589516400000|2020-05-15 04:20:00|268.8||268.8||268.8||268.5||1
1589516700000|2020-05-15 04:25:00|268.5|267|268.5|267.3|268.5|267.3|268.5|267|5
1589517000000|2020-05-15 04:30:00|268.3|267|268.5|267.3|269|267.8|268.3|267|14
1589517300000|2020-05-15 04:35:00|268.8|267.5|268.8|267.5|268.8|267.5|268.8|267.5|8
1589517600000|2020-05-15 04:40:00|||||||||3
1589517900000|2020-05-15 04:45:00|268.5|267.3|269|267.8|269|267.8|268.5|267.3|8
1589518200000|2020-05-15 04:50:00|269.3|268|269|267.8|269.3|268|269|267.8|45
1589518800000|2020-05-15 05:00:00|269.3|268|269.8|268.5|269.8|268.5|269.3|268|18
1589519100000|2020-05-15 05:05:00|269.5|268.3|269.5|268.3|269.8|268.5|269.3|268|20
1589519400000|2020-05-15 05:10:00|269.3|268|270|268.5|270|268.8|269.3|268|37
1589519700000|2020-05-15 05:15:00|269.8|268.8|270|268.8|270.3|269|269.8|268.5|48
1589520000000|2020-05-15 05:20:00|269.8|268.5|269.8|268.5|270|268.8|269.8|268.5|19
1589520300000|2020-05-15 05:25:00|270|268.8|270|268.8|270.3|268.8|270|268.5|57
1589520600000|2020-05-15 05:30:00|269.8|268.5|270.5|269.3|270.5|269.3|269.8|268.5|774
1589520900000|2020-05-15 05:35:00|270.8|269.5|271|269.8|271.3|270|270.5|269.3|71
1589521200000|2020-05-15 05:40:00|271.3|270|271.3|270|271.5|270.3|271|269.8|29
1589521500000|2020-05-15 05:45:00|271|269.8|270.8|269.5|271|269.8|270.5|269.3|29
1589521800000|2020-05-15 05:50:00|271|269.3|271|269.8|271|269.8|270.8|269.3|7
1589522100000|2020-05-15 05:55:00|271.3|270|271.3|270|271.3|270|271.3|270|16
1589522400000|2020-05-15 06:00:00|271|269.8|273|271.5|273|271.8|271|269.8|363
1589522700000|2020-05-15 06:05:00|272.8|271.8|273.5|272.3|273.5|272.3|272.8|271.5|58
1589523000000|2020-05-15 06:10:00|273.3|272|273.8|272.5|273.8|272.5|273.3|272|52
1589523300000|2020-05-15 06:15:00|273.5|272.3|274.8|273.5|275|273.8|273.5|272.3|756
1589523600000|2020-05-15 06:20:00|274.5|273.3|273.8|272.5|275|273.8|273.8|272.3|299
1589523900000|2020-05-15 06:25:00|274|272.8|274.3|273|274.8|273.5|273.8|272.5|257
1589524200000|2020-05-15 06:30:00|274|272.8|273.5|272.3|274.3|273|273.3|272|73
1589524500000|2020-05-15 06:35:00|273.3|272|272|270.8|273.5|272.3|271.3|270|716
1589524800000|2020-05-15 06:40:00|271.8|270.5|272.3|271|272.5|271.3|271.8|270.5|51
1589525100000|2020-05-15 06:45:00|272|270.8|272.3|271|272.8|271.5|272|270.8|52
1589525400000|2020-05-15 06:50:00|272|270.8|273|271.8|273.3|272|272|270.8|327
1589525700000|2020-05-15 06:55:00|273.3|272|273.3|272|274|272.8|273|271.5|500
1589526000000|2020-05-15 07:00:00|273.5|272.3|274.5|273.3|274.8|273.5|273.3|272.3|233
1589526300000|2020-05-15 07:05:00|274.8|273.5|274.3|273|274.8|273.5|274|272.8|686
1589526600000|2020-05-15 07:10:00|274.5|273.3|273.8|272.5|274.5|273.3|273.5|272.3|280
1589526900000|2020-05-15 07:15:00|274|272.3|273.5|272.3|274.5|273.3|273.5|272.3|204
1589527200000|2020-05-15 07:20:00|273.3|272|274.3|273|274.3|273|273.3|272|150
1589527500000|2020-05-15 07:25:00|274|272.8|274.8|273.5|275.3|273.8|274|272.8|370
1589527800000|2020-05-15 07:30:00|274.5|273.3|275|273.5|275|273.8|274.3|273|257
1589528100000|2020-05-15 07:35:00|274.8|273.8|275.5|274.3|275.5|274.3|274.5|273.3|175
1589528400000|2020-05-15 07:40:00|275.8|274.5|276|274.8|276.5|275.3|275.8|274.3|622
1589528700000|2020-05-15 07:45:00|275.8|274.5|275.3|274|276|274.8|275|273.8|343
1589529000000|2020-05-15 07:50:00|275.5|274.3|275.5|274.3|276|274.8|275.3|274|243
1589529300000|2020-05-15 07:55:00|275.3|274|275|273.8|276|274.8|275|273.8|446
1589529600000|2020-05-15 08:00:00|275.3|274|275.5|274.3|275.5|274.3|274.5|273.3|280
1589529900000|2020-05-15 08:05:00|275.3|274|276|274.8|276|274.8|275|273.8|296
1589530200000|2020-05-15 08:10:00|275.8|274.5|274.8|273.5|276|274.8|274.5|273.3|465
1589530500000|2020-05-15 08:15:00|275|273.3|274.3|273|275|273.5|273.8|272.5|499
1589530800000|2020-05-15 08:20:00|274|272.8|272|270.8|274.3|273|271.8|270.5|1271
1589531100000|2020-05-15 08:25:00|271.8|270.5|271.8|270.5|272.3|271|271.3|270|2168
1589531400000|2020-05-15 08:30:00|271.5|270.3|272|270.8|272.8|271.5|271.5|270|1387
1589531700000|2020-05-15 08:35:00|271.8|270.5|270.8|269.5|272|270.8|270.8|269.5|316
1589532000000|2020-05-15 08:40:00|271|269.8|270.3|269|271.3|270|270.3|269|316
1589532300000|2020-05-15 08:45:00|270|268.8|269.5|268.3|270|268.8|269.5|268.3|767
1589532600000|2020-05-15 08:50:00|269.8|268.5|269.8|268.5|269.8|268.5|269.3|268|367
1589532900000|2020-05-15 08:55:00|269.5|268.3|269.5|268.3|270|268.8|269.3|268|283
1589533200000|2020-05-15 09:00:00|269.3|268|269.5|268.3|269.8|268.5|268.8|267.3|481
1589533500000|2020-05-15 09:05:00|269.8|268.5|270|268.8|270.3|269|269.5|268.3|835
1589533800000|2020-05-15 09:10:00|270.3|269|270.8|269.5|272.3|271|270.3|269|753
1589534100000|2020-05-15 09:15:00|271|269.8|271.8|270.5|272|270.8|270.8|269.5|352
1589534400000|2020-05-15 09:20:00|271.5|270.3|271.8|270.3|272|270.8|271.5|270|374
1589534700000|2020-05-15 09:25:00|271.5|270.5|272|270.8|272.5|271.3|271.5|270.5|209
1589535000000|2020-05-15 09:30:00|272.3|271|272.3|271|272.8|271.5|272|270.8|136
1589535300000|2020-05-15 09:35:00|272.5|270.8|271.3|270|272.5|271|271.3|270|109
1589535600000|2020-05-15 09:40:00|271.5|270.3|270.8|269.5|271.8|270.5|270.5|269.3|465
1589535900000|2020-05-15 09:45:00|271|269.8|271.5|270.3|271.8|270.5|270.8|269.5|433
1589536200000|2020-05-15 09:50:00|271.8|270.5|270.3|269|271.8|270.5|270.3|269|274
1589536500000|2020-05-15 09:55:00|270.5|269.3|270.3|269|270.5|269.3|269.5|268.3|395
1589536800000|2020-05-15 10:00:00|270|268.8|271.5|270|271.5|270|269.8|268.5|99
1589537100000|2020-05-15 10:05:00|271.3|270.3|271.8|270.5|272|270.5|271.3|270|150
1589537400000|2020-05-15 10:10:00|271.5|270.3|271.3|270|271.5|270.3|271|269.8|135
1589537700000|2020-05-15 10:15:00|271.5|270.3|271.5|270.3|272|270.8|271.3|270|124
1589538000000|2020-05-15 10:20:00|271.8|270.5|271.5|270.3|271.8|270.5|271.5|270.3|110
1589538300000|2020-05-15 10:25:00|271.3|270|271.3|270|271.8|270.5|271.3|270|216
1589538600000|2020-05-15 10:30:00|271|269.8|270.5|269.3|271|269.8|270.5|269|106
1589538900000|2020-05-15 10:35:00|270.3|269|269.8|268.3|270.5|269.3|269.5|268.3|111
1589539200000|2020-05-15 10:40:00|269.5|268|269.8|268.5|270|268.8|269.3|268|160
1589539500000|2020-05-15 10:45:00|270|268.8|269.8|268.5|270.5|269.3|269.8|268.5|304
1589539800000|2020-05-15 10:50:00|269.5|268.3|269.5|268.3|269.8|268.5|269.3|268|276
1589540100000|2020-05-15 10:55:00|269.8|268.5|269.5|268.3|270|268.5|269|267.8|313
1589540400000|2020-05-15 11:00:00|269.3|268|268.8|267.5|269.5|268|268.5|267.3|241
1589540700000|2020-05-15 11:05:00|269|267.8|269|267.8|269.3|268|268.8|267.5|98
1589541000000|2020-05-15 11:10:00|269.3|267.5|269.3|268|269.8|268.5|268.8|267.5|365
1589541300000|2020-05-15 11:15:00|269.5|268.3|270.3|269|270.3|269|269.3|268|518
1589541600000|2020-05-15 11:20:00|270|268.8|270.3|269|270.5|269.3|269.5|268.3|195
1589541900000|2020-05-15 11:25:00|270.5|268.8|270.3|269|270.8|269.5|270|268.8|300
1589542200000|2020-05-15 11:30:00|270|268.8|269.5|268.3|270.3|269|269.5|268|330
1589542500000|2020-05-15 11:35:00|269.8|268|269|267.8|269.8|268.5|268.8|267.5|528
1589542800000|2020-05-15 11:40:00|269.3|267.5|269.5|268.3|269.8|268.5|268.8|267.5|360
1589543100000|2020-05-15 11:45:00|269.8|268.5|269.5|268.3|269.8|268.5|269.3|267.8|258
1589543400000|2020-05-15 11:50:00|269.3|268|269.8|268.5|269.8|268.5|269.3|268|131
1589543700000|2020-05-15 11:55:00|270|268.8|269.5|268.3|270.3|269|269.5|268.3|246
1589544000000|2020-05-15 12:00:00|269.3|268|269.5|268|269.5|268.3|268.5|267.3|193
1589544300000|2020-05-15 12:05:00|269.3|268.3|269|267.8|269.8|268.3|268.8|267.5|448
1589544600000|2020-05-15 12:10:00|268.8|267.5|269.8|268.5|270.3|269|268.5|267.3|305
1589544900000|2020-05-15 12:15:00|269.5|268.3|270.5|269|270.8|269.5|269.5|268.3|188
1589545200000|2020-05-15 12:20:00|270.8|269.3|270.8|269.5|270.8|269.5|270|268.8|145
1589545500000|2020-05-15 12:25:00|270.5|269.3|270.3|269|270.5|269.5|269.8|268.5|1518
1589545800000|2020-05-15 12:30:00|270|268.8|270.3|269|270.8|269.5|269.8|268.5|598
1589546100000|2020-05-15 12:35:00|270.5|269.3|271.8|270.5|271.8|270.5|270.3|268.8|329
1589546400000|2020-05-15 12:40:00|272|270.3|272.3|271|272.5|271.3|271.8|270.3|510
1589546700000|2020-05-15 12:45:00|272.5|271.3|272|270.8|272.5|271.3|272|270.8|1360
1589547000000|2020-05-15 12:50:00|272.3|271|272.5|271.3|272.5|271.3|272|270.8|557
1589547300000|2020-05-15 12:55:00|272.3|271|273|271.8|273|271.8|272.3|271|171
1589547600000|2020-05-15 13:00:00|273.3|272|271.8|270.5|273.5|272.3|271.8|270.5|315
1589547900000|2020-05-15 13:05:00|272|270.8|271|269.8|272|270.8|271|269.8|650
1589548200000|2020-05-15 13:10:00|270.8|269.5|270.8|269.5|270.8|269.5|270.3|269|472
1589548500000|2020-05-15 13:15:00|270.5|269.3|271.5|270.3|271.5|270.3|270.5|269.3|472
1589548800000|2020-05-15 13:20:00|271.8|270.5|271.3|269.8|271.8|270.5|270.8|269.5|215
1589549100000|2020-05-15 13:25:00|271.5|270|270.3|269|271.5|270.3|270.3|269|850
1589549400000|2020-05-15 13:30:00|270|268.8|268|266.8|270.5|269.3|267|265.8|677
1589549700000|2020-05-15 13:35:00|267.8|266.5|268.3|266.8|268.3|267|266.5|265.3|706
1589550000000|2020-05-15 13:40:00|268|267|268.3|267|268.5|267.3|267.5|266.3|259
1589550300000|2020-05-15 13:45:00|268|266.8|267.8|266.5|268.3|267|267.5|266.3|217
1589550600000|2020-05-15 13:50:00|267.5|266.3|268|266.8|268.5|267.3|267.3|266|233
1589550900000|2020-05-15 13:55:00|268.3|266.5|267.5|266.3|268.3|266.8|267|265.8|209
1589551200000|2020-05-15 14:00:00|267.8|266.5|268|266.8|268.3|267|266.8|265.5|538
1589551500000|2020-05-15 14:05:00|268.3|266.5|268.8|267.5|269.3|268|268|266.5|558
1589551800000|2020-05-15 14:10:00|269|267.8|270|268.8|270.3|269|268.8|267.5|656
1589552100000|2020-05-15 14:15:00|270.3|268.5|269.8|268.5|270.3|269|269.8|268.5|337
1589552400000|2020-05-15 14:20:00|270|268.8|269|267.8|270.5|269|269|267.8|905
1589552700000|2020-05-15 14:25:00|269.3|268|268.8|267.5|269.8|268.5|268.5|267.3|969
1589553000000|2020-05-15 14:30:00|268.5|267.3|267.3|266|268.5|267.3|267.3|266|606
1589553300000|2020-05-15 14:35:00|267|265.8|267.3|266|267.3|266|266|264.8|821
1589553600000|2020-05-15 14:40:00|267|265.8|267.5|266.3|268|266.8|266.5|265.3|707
1589553900000|2020-05-15 14:45:00|267.3|266|268.5|267.3|268.8|267.5|267.3|266|1146
1589554200000|2020-05-15 14:50:00|268.3|266.8|266|264.8|268.3|267|265.5|264.3|1137
1589554500000|2020-05-15 14:55:00|265.8|264.5|265.5|264|266.5|265.3|265.3|264|439
1589554800000|2020-05-15 15:00:00|265.3|264.3|265.8|264.5|266|264.8|264.8|263.5|935
1589555100000|2020-05-15 15:05:00|265.5|264.3|265.3|264|266.5|265.3|265|263.8|961
1589555400000|2020-05-15 15:10:00|265|263.8|265.5|264.3|266.5|265.3|263.3|262|2732
1589555700000|2020-05-15 15:15:00|265.3|264|266|264.8|266.3|265|265|263.5|788
1589556000000|2020-05-15 15:20:00|265.8|264.5|268|266.5|268.3|267|265.5|264.3|1176
1589556300000|2020-05-15 15:25:00|267.8|266.8|270|268.5|271|269.5|267.8|266.5|2215
1589556600000|2020-05-15 15:30:00|269.8|268.8|272|270.8|272.5|271.3|269.8|268.8|1757
1589556900000|2020-05-15 15:35:00|272.3|271|272|270.8|273.3|272|271.8|270.5|1092
1589557200000|2020-05-15 15:40:00|272.3|270.5|270.8|269.5|272.3|270.8|270.5|269.3|408
1589557500000|2020-05-15 15:45:00|270.5|269.3|271|269.8|271|269.8|270|268.8|302
1589557800000|2020-05-15 15:50:00|271.3|270|271.8|270.5|272.3|271|271.3|270|466
1589558100000|2020-05-15 15:55:00|271.5|270.3|272.5|271.3|272.8|271.5|271.5|270.3|477
1589558400000|2020-05-15 16:00:00|272.8|271.5|273|271.8|273.5|272.3|272.5|271.3|759
1589558700000|2020-05-15 16:05:00|272.8|271.5|272.5|271.3|272.8|271.5|272.3|271|217
1589559000000|2020-05-15 16:10:00|272.3|271|273.8|272.5|274|272.5|272.3|271|765
1589559300000|2020-05-15 16:15:00|274|272.8|274.8|273.5|275|273.5|273.8|272.5|627
1589559600000|2020-05-15 16:20:00|275|273.8|275|273.8|275.5|274.3|274.5|273.3|860
1589559900000|2020-05-15 16:25:00|275.3|274|275|273.8|275.8|274.5|275|273.8|619
1589560200000|2020-05-15 16:30:00|275.3|274|274.8|273.5|275.3|274|274.8|273.5|187
1589560500000|2020-05-15 16:35:00|274.5|273.3|274.3|273|274.8|273.3|274|272.8|167
1589560800000|2020-05-15 16:40:00|274.5|273.3|274.5|273.3|275|273.8|274.3|273|549
1589561100000|2020-05-15 16:45:00|274.8|273.5|274.5|273.3|274.8|273.5|274.3|273|308
1589561400000|2020-05-15 16:50:00|274.3|273|275.3|274|275.3|274|274.3|273|189
1589561700000|2020-05-15 16:55:00|275.5|274.3|275.3|274|275.5|274.3|274.5|273.3|229
1589562000000|2020-05-15 17:00:00|275.5|274.3|275.8|274.5|276.3|275|275.5|274.3|303
1589562300000|2020-05-15 17:05:00|276|274.8|275.5|274.3|276.8|275.5|275.3|274|635
1589562600000|2020-05-15 17:10:00|275.8|274.5|276|274.8|276.5|275.3|275.5|274.3|138
1589562900000|2020-05-15 17:15:00|276.3|274.5|275.5|274.3|276.3|274.8|275.5|274.3|120
1589563200000|2020-05-15 17:20:00|275.8|274.5|276|274.8|276|274.8|275.5|274.3|53
1589563500000|2020-05-15 17:25:00|276.3|275|276.5|275.3|276.8|275.5|276|274.8|131
1589563800000|2020-05-15 17:30:00|276.8|275|276.5|275.3|276.8|275.3|276|274.8|106
1589564100000|2020-05-15 17:35:00|276.8|275.5|277.3|276|277.5|276.3|276.5|275.3|309
1589564400000|2020-05-15 17:40:00|277.5|276.3|278|276.8|278|276.8|277.3|276|174
1589564700000|2020-05-15 17:45:00|277.8|276.5|277.3|276|278|276.8|277|275.8|166
1589565000000|2020-05-15 17:50:00|277|275.8|277.8|276.5|278|276.8|276.8|275.5|164
1589565300000|2020-05-15 17:55:00|277.5|276.3|277|275.8|277.8|276.5|276.8|275.5|121
1589565600000|2020-05-15 18:00:00|276.8|275.5|276.8|275.5|277.3|276|276.3|275|323
1589565900000|2020-05-15 18:05:00|276.5|275.3|275.5|274.3|276.5|275.3|275.3|274|425
1589566200000|2020-05-15 18:10:00|275.3|274|275|273.8|275.5|274.3|274.3|273|297
1589566500000|2020-05-15 18:15:00|275.3|274|275|273.8|275.8|274.5|274.8|273.3|294
1589566800000|2020-05-15 18:20:00|275.3|274|274.3|273|276.5|275|274.3|273|1264
1589567100000|2020-05-15 18:25:00|274|272.8|273.5|272.3|274.5|273.3|273|271.8|583
1589567400000|2020-05-15 18:30:00|273.8|272.5|274|272.8|274.5|273|273.8|272.5|943
1589567700000|2020-05-15 18:35:00|273.8|272.5|273|271.8|274.3|273|273|271.8|295
1589568000000|2020-05-15 18:40:00|273.3|272|273.5|272|273.5|272|272.8|271.5|74
1589568300000|2020-05-15 18:45:00|273.3|272.3|273.8|272.5|273.8|272.5|273.3|272|34
1589568600000|2020-05-15 18:50:00|274|272.8|274|272.8|274|272.8|273.5|272.3|65
1589568900000|2020-05-15 18:55:00|273.8|272.5|274|272.8|274.3|272.8|273.5|272.3|52
1589569200000|2020-05-15 19:00:00|274.3|273|274.5|273.3|274.8|273.5|274|272.8|106
1589569500000|2020-05-15 19:05:00|274.8|273.5|275|273.5|275|273.8|274.5|273.3|60
1589569800000|2020-05-15 19:10:00|274.8|273.8|274.8|273.5|275.3|274|274.5|273.3|255
1589570100000|2020-05-15 19:15:00|274.5|273.3|274.8|273.3|274.8|273.5|274.5|273|56
1589570400000|2020-05-15 19:20:00|274.5|273.5|274.8|273.5|274.8|273.5|274.5|273.3|9
1589570700000|2020-05-15 19:25:00|275|273.8|274.5|273.3|275|273.8|274.5|273.3|20
1589571000000|2020-05-15 19:30:00|274.8|273.5|275.3|273.8|275.3|273.8|274.5|273.3|32
1589571300000|2020-05-15 19:35:00|275.5|274|275.3|273.8|275.5|274|274.8|273.5|18
1589571600000|2020-05-15 19:40:00|275|274|275|273.8|275.3|274|274.8|273.5|5
1589571900000|2020-05-15 19:45:00|274.8|273.5|275.3|274|275.5|274.3|274.8|273.5|8
1589572200000|2020-05-15 19:50:00|275.5|274.3|275.5|274.3|275.8|274.3|275.3|274|9
1589572500000|2020-05-15 19:55:00|275.8|274.5|276|274.5|276|274.8|275.3|274|56
1589572800000|2020-05-15 20:00:00|275.8|274.8|275.8|274.5|276|274.8|275.3|274|8
1589573100000|2020-05-15 20:05:00|275.5|274.3|275.5|274|275.8|274.3|275.3|274|10
1589573400000|2020-05-15 20:10:00|275.3|274.3|275.5|274.3|275.8|274.5|275|273.5|22
1589573700000|2020-05-15 20:15:00|275.3|274|275.8|274.5|276|274.8|275|273.8|24
1589574000000|2020-05-15 20:20:00|275.5|274.3|275.5|274.3|275.5|274.5|275.3|274|24
1589574300000|2020-05-15 20:25:00|275.3|274|275.5|274.3|275.5|274.3|275.3|274|6
1589574600000|2020-05-15 20:30:00|275.3|274|275.8|274.5|275.8|274.5|275.3|274|15
1589574900000|2020-05-15 20:35:00|276|274.8|276.3|275|276.5|275|276|274.5|16
1589575200000|2020-05-15 20:40:00|276|274.8|276|274.8|276|274.8|275.8|274.5|50
1589575500000|2020-05-15 20:45:00|275.8|274.5|276.5|275|276.5|275.3|275.8|274.5|91
1589575800000|2020-05-15 20:50:00|276.3|274.8|276|274.8|276.5|274.8|276|274.8|4
1589576100000|2020-05-15 20:55:00|276.3|274.5|276.8|274.8|276.8|274.8|275.5|274|28
1589763600000|2020-05-18 01:00:00|283.5|281.8|283.5|282.3|283.8|282.3|282.5|281.3|13
1589763900000|2020-05-18 01:05:00|283.8|282|283.5|282.3|284|282.5|283.3|282|4
1589764200000|2020-05-18 01:10:00|283.8|282.5|283.8|282.3|284.3|282.8|283.5|282|7
1589764500000|2020-05-18 01:15:00|283.5|282.5|284|282.8|284.3|283|283.5|282.5|95
1589764800000|2020-05-18 01:20:00|284.3|283|283.8|282.3|284.5|283|283.5|282|61
1589765100000|2020-05-18 01:25:00|284|282.5|283.5|282.3|284|282.5|283.5|282|2
1589765400000|2020-05-18 01:30:00|283.8|282|283.3|282|283.8|282.3|283|281.5|7
1589765700000|2020-05-18 01:35:00|283.5|281.8|283.3|281.8|283.5|282|282.8|281.3|7
1589766000000|2020-05-18 01:40:00|283.5|282|283.8|282.3|283.8|282.5|283.3|281.8|5
1589766300000|2020-05-18 01:45:00|283.5|282.5|283.8|282.3|283.8|282.5|283.5|282.3|1
1589766600000|2020-05-18 01:50:00|284|282.5|283.5|282|284|282.5|283.5|282|2
1589766900000|2020-05-18 01:55:00|283.3|281.8|283.5|282|283.5|282.3|283.3|281.8|1
1589767200000|2020-05-18 02:00:00|283|282.3|283|281.5|283|282.3|283|281.5|0
1589767500000|2020-05-18 02:05:00|282.8|281.3|282.5|281.3|282.8|281.5|282.3|281|6
1589767800000|2020-05-18 02:10:00|282.8|281|283.3|281.8|283.3|281.8|282.5|281|87
1589768100000|2020-05-18 02:15:00|283|282|283.5|282|283.5|282.3|283|281.8|7
1589768400000|2020-05-18 02:20:00|283.3|282.3|283.3|282|283.5|282.3|283.3|282|0
1589768700000|2020-05-18 02:25:00|283.5|282.3|283.8|282.3|284|282.5|283.5|282.3|22
1589769000000|2020-05-18 02:30:00|283.5|282.5|283.8|282.3|284.3|283|283.5|282.3|4
1589769300000|2020-05-18 02:35:00|283.5|282|283.3|281.8|283.8|282.3|283|281.5|4
1589769600000|2020-05-18 02:40:00|283|282|283.3|281.8|283.3|282|283|281.8|3
1589769900000|2020-05-18 02:45:00||282||281.8||282||281.8|8
1589770200000|2020-05-18 02:50:00|283|281.5|282.8|281.5|283.3|282|282.8|281.5|12
1589770500000|2020-05-18 02:55:00|283|281.8|283.5|282|283.5|282.3|282.8|281.5|55
1589770800000|2020-05-18 03:00:00|283.8|282.3|283.5|282.3|283.8|282.5|283.5|282.3|5
1589771100000|2020-05-18 03:05:00|283.3|282|283.3|281.8|283.3|282|283|281.8|0
1589771400000|2020-05-18 03:10:00|283|282|283.3|282|283.3|282|283|281.8|1
1589771700000|2020-05-18 03:15:00|283|281.8|283.3|282|283.5|282.3|283|281.8|3
1589772000000|2020-05-18 03:20:00|283.5|282.3|283.3|282|283.5|282.3|283.3|282|1
1589772300000|2020-05-18 03:25:00|283|281.8|283|281.5|283.3|281.8|282.8|281.5|11
1589772600000|2020-05-18 03:30:00|282.8||282.8||283||282.8||1
1589772900000|2020-05-18 03:35:00|282.5|281.3|282.5|281.3|282.8|281.5|282.3|281|3
1589773200000|2020-05-18 03:40:00|282.3|281|282.3|280.8|282.3|281.3|282.3|280.8|2
1589773500000|2020-05-18 03:45:00|282.5|281|282.5|281.3|282.5|281.3|282.5|281|2
1589773800000|2020-05-18 03:50:00|282.8|281.5|282.5|281|282.8|281.5|282.5|281|13
1589774100000|2020-05-18 03:55:00|282.3|280.8|281.3|280|282.3|280.8|281.3|279.8|28
1589774400000|2020-05-18 04:00:00|281.5|280.3|281.8|280.5|282|280.8|281.3|280|17
1589774700000|2020-05-18 04:05:00|281.5|280.3|281.5|280.3|281.8|280.5|281.5|280.3|4
1589775000000|2020-05-18 04:10:00|281.3|280|281.3|280|281.5|280|281.3|279.8|15
1589775300000|2020-05-18 04:15:00|281.5|280.3|282|280.5|282|280.8|281.5|280.3|22
1589775600000|2020-05-18 04:20:00|282.3|280.8|282|280.8|282.3|281|282|280.8|4
1589775900000|2020-05-18 04:25:00|282.3|281|282.3|281|282.3|281|282.3|281|2
1589776200000|2020-05-18 04:30:00|282|280.8|282|280.5|282.3|281|281.8|280.5|10
1589776500000|2020-05-18 04:35:00|282.3|280.8|282.3|281|282.5|281.3|282.3|280.8|2
1589776800000|2020-05-18 04:40:00|282.5||282.5||282.5||282.5||0
1589777100000|2020-05-18 04:45:00|282.3|281.3|282.5|281.3|282.8|281.3|282.3|281|1
1589777400000|2020-05-18 04:50:00|282.8|281.5|283|281.5|283|281.8|282.5|281.3|6
1589777700000|2020-05-18 04:55:00|282.8|281.3|282.8|281.5|282.8|281.5|282.8|281.3|0
1589778000000|2020-05-18 05:00:00|282.5|281.3|282.8|281.5|283|281.5|282.5|281.3|4
1589778300000|2020-05-18 05:05:00|282.5|281.3|283|281.8|283.3|281.8|282.5|281.3|14
1589778600000|2020-05-18 05:10:00|283.3|282|282.8|281.5|283.3|282|282.8|281.3|20
1589778900000|2020-05-18 05:15:00|283|281.8|283|281.8|283.3|281.8|282.8|281.5|0
1589779200000|2020-05-18 05:20:00|283.3|282|283.3|282|283.5|282|283.3|281.8|3
1589779500000|2020-05-18 05:25:00|283.5|281.8|283|281.8|283.5|282|283|281.8|3
1589779800000|2020-05-18 05:30:00|283.3|282|283|281.5|283.5|282.3|282.8|281.5|5
1589780100000|2020-05-18 05:35:00|282.8|281.3|283|281.8|283|281.8|282.8|281.3|4
1589780400000|2020-05-18 05:40:00|283.3|282|282.8|281.5|283.3|282|282.8|281.5|4
1589780700000|2020-05-18 05:45:00|283|281.3|282.8|281.3|283|281.5|282.5|281|20
1589781000000|2020-05-18 05:50:00|283|281.5|283|281.8|283|281.8|282.5|281.3|21
1589781300000|2020-05-18 05:55:00|283.3|282|283.3|282|283.5|282.3|283.3|282|86
1589781600000|2020-05-18 06:00:00|283.5|282.3|283.5|282.3|283.8|282.5|283.3|282|61
1589781900000|2020-05-18 06:05:00|283.3|282|283.8|282.5|283.8|282.5|283|281.8|93
1589782200000|2020-05-18 06:10:00|283.5|282.3|282.8|281.5|283.5|282.3|282.5|281.3|74
1589782500000|2020-05-18 06:15:00|283|281.8|283.5|282.3|283.8|282.5|282.8|281.8|64
1589782800000|2020-05-18 06:20:00|283.8|282.5|284|282.8|284.3|283|283.5|282.3|45
1589783100000|2020-05-18 06:25:00|284.3|283|284.8|283.5|284.8|283.5|284|282.8|185
1589783400000|2020-05-18 06:30:00|285|283.8|285.3|284|286|284.5|285|283.8|86
1589783700000|2020-05-18 06:35:00|285|283.8|284.5|283|285.3|283.8|284.3|283|82
1589784000000|2020-05-18 06:40:00|284.3|283.3|284.8|283.3|285|283.8|284.3|283|229
1589784300000|2020-05-18 06:45:00|284.5|283.5|285|283.8|285.3|284|284.5|283.3|115
1589784600000|2020-05-18 06:50:00|285.3|284|284.8|283.5|285.3|284|284.5|283.3|98
1589784900000|2020-05-18 06:55:00|285|283.8|285.3|284|285.5|284|284.5|283.3|99
1589785200000|2020-05-18 07:00:00|285.5|284.3|287.5|286.3|288|286.5|285.5|284.3|1280
1589785500000|2020-05-18 07:05:00|287.8|286.5|288|286.8|289|287.8|287.8|286.5|599
1589785800000|2020-05-18 07:10:00|287.8|286.5|287|285.8|288|286.8|286.3|285|463
1589786100000|2020-05-18 07:15:00|287.3|286|286.5|285.3|287.5|286.3|286.5|285|584
1589786400000|2020-05-18 07:20:00|286.8|285.5|283.8|282.5|286.8|285.5|283.8|282.5|1255
1589786700000|2020-05-18 07:25:00|284|282.8|284.3|283|284.5|283.3|283.8|282.5|246
1589787000000|2020-05-18 07:30:00|284.5|283.3|284.3|283|285.5|284.3|284.3|283|415
1589787300000|2020-05-18 07:35:00|284.5|283.3|285.3|283.8|285.3|283.8|284|282.8|271
1589787600000|2020-05-18 07:40:00|285|283.5|284.8|283.3|285.3|284|284.5|283.3|393
1589787900000|2020-05-18 07:45:00|284.5|283.5|285.5|284.3|285.5|284.3|284.3|283|223
1589788200000|2020-05-18 07:50:00|285.8|284.5|285.5|284.3|285.8|284.5|285|283.5|151
1589788500000|2020-05-18 07:55:00|285.8|284.5|286.5|285.3|286.5|285.3|285.8|284.5|270
1589788800000|2020-05-18 08:00:00|286.3|285|286.3|284.8|287.3|286|285.5|284.3|291
1589789100000|2020-05-18 08:05:00|286.5|285|285|283.5|286.5|285.3|284.8|283.5|476
1589789400000|2020-05-18 08:10:00|285.3|283.8|285.8|284.5|285.8|284.5|284.8|283.5|292
1589789700000|2020-05-18 08:15:00|286|284.8|286.8|285.3|287.3|286|286|284.5|1146
1589790000000|2020-05-18 08:20:00|287|285.5|287.5|286.3|287.8|286.5|286.3|285|724
1589790300000|2020-05-18 08:25:00|287.8|286.5|288|286.8|288|286.8|286.8|285.5|1271
1589790600000|2020-05-18 08:30:00|288.3|287|287.3|286|288.3|287|287|285.8|1258
1589790900000|2020-05-18 08:35:00|287.5|285.8|286.5|285.3|287.5|286|286.3|284.8|711
1589791200000|2020-05-18 08:40:00|286.8|285.5|287|285.8|287.3|286|286.5|285.3|165
1589791500000|2020-05-18 08:45:00|286.8|285.5|287.3|285.8|287.5|286.3|286.5|285.3|541
1589791800000|2020-05-18 08:50:00|287.5|286|286.8|285.5|287.5|286.3|286.8|285.5|260
1589792100000|2020-05-18 08:55:00|287|285.8|287|285.8|287.3|286|286.5|285.3|449
1589792400000|2020-05-18 09:00:00|287.3|286|287.5|286.3|288|286.8|287.3|286|833
1589792700000|2020-05-18 09:05:00|287.8|286.5|287.8|286.5|288|286.8|287.5|286|540
1589793000000|2020-05-18 09:10:00|288|286.8|288|286.8|288.3|287|287.8|286.5|420
1589793300000|2020-05-18 09:15:00|287.8|286.5|288.8|287.5|288.8|287.5|287.8|286.5|453
1589793600000|2020-05-18 09:20:00|289|287.8|289.3|288|289.5|288.3|288.8|287.5|491
1589793900000|2020-05-18 09:25:00|289.5|288.3|289.5|288.3|289.5|288.3|289|287.8|255
1589794200000|2020-05-18 09:30:00|290|288.8|291.8|290.5|291.8|290.5|290|288.5|1780
1589794500000|2020-05-18 09:35:00|291.5|290.3|292|290.8|292|290.8|290.8|289.5|884
1589794800000|2020-05-18 09:40:00|291.8|290.5|292.3|291|292.8|291.5|291.8|290.5|1144
1589795100000|2020-05-18 09:45:00|292|290.8|294|292.8|294.3|293|292|290.8|1167
1589795400000|2020-05-18 09:50:00|294.3|293|295|293.8|296|294.5|293.8|292.5|1516
1589795700000|2020-05-18 09:55:00|295.3|294|294|292.8|295.5|294|293.8|292.5|324
1589796000000|2020-05-18 10:00:00|293.8|292.5|294|292.5|295|293.5|293.5|292.3|347
1589796300000|2020-05-18 10:05:00|293.8|292.8|293.3|292|294.5|293.3|293.3|292|550
1589796600000|2020-05-18 10:10:00|293.5|292.3|294.5|293.3|294.5|293.3|293.5|292.3|555
1589796900000|2020-05-18 10:15:00|294.3|293|294.5|293.3|295|293.8|293.8|292.3|897
1589797200000|2020-05-18 10:20:00|294.8|293.5|294.3|293|294.8|293.5|294|292.5|195
1589797500000|2020-05-18 10:25:00|294.5|293.3|294.3|293|294.8|293.5|294|292.8|524
1589797800000|2020-05-18 10:30:00|294.5|293.3|294.3|292.8|295|293.5|294|292.8|247
1589798100000|2020-05-18 10:35:00|294|292.5|293.8|292.5|294.3|293|293.8|292.5|707
1589798400000|2020-05-18 10:40:00|294|292.8|293.5|292|294.5|293.3|293.3|292|728
1589798700000|2020-05-18 10:45:00|293.3|292.3|293.5|292.3|293.8|292.5|292.8|291.5|303
1589799000000|2020-05-18 10:50:00|293.3|292|293.3|292|293.8|292.5|293.3|292|327
1589799300000|2020-05-18 10:55:00|293|291.8|293.8|292.5|293.8|292.5|292.5|291.3|249
1589799600000|2020-05-18 11:00:00|293.5|292.3|293.8|292.5|293.8|292.5|293.5|292.3|97
1589799900000|2020-05-18 11:05:00|293.5|292.3|294|292.8|294.8|293.5|293.5|292.3|376
1589800200000|2020-05-18 11:10:00|294.3|293|293.5|292.3|294.3|293|293.5|292|341
1589800500000|2020-05-18 11:15:00|293.8|292.5|293.5|292.3|294|292.5|293.3|292|249
1589800800000|2020-05-18 11:20:00|293.3|292|293.8|292.5|294|292.8|293.3|292|182
1589801100000|2020-05-18 11:25:00|293.5|292.3|293|291.5|293.5|292.3|292.8|291.5|246
1589801400000|2020-05-18 11:30:00|292.8|291.8|291.3|290|293|291.8|291|289.8|279
1589801700000|2020-05-18 11:35:00|291.5|290.3|291|289.8|291.8|290.5|291|289.8|297
1589802000000|2020-05-18 11:40:00|291.3|290|291.3|290|291.5|290.3|291|289.8|200
1589802300000|2020-05-18 11:45:00|291.5|290.3|292|290.5|292|290.8|291.3|290|120
1589802600000|2020-05-18 11:50:00|292.3|290.8|292.3|291|292.5|291.3|292|290.8|82
1589802900000|2020-05-18 11:55:00|292|290.8|292.3|291|292.5|291.3|292|290.8|240
1589803200000|2020-05-18 12:00:00|292.5|291.3|293|291.8|293.5|292.3|292.5|291.3|82
1589803500000|2020-05-18 12:05:00|293.3|292|294|292.5|294|292.8|293.3|292|238
1589803800000|2020-05-18 12:10:00|293.8|292.8|293|291.8|294|292.8|293|291.8|216
1589804100000|2020-05-18 12:15:00|293.3|292|292.8|291.5|293.3|292|292.5|291.3|220
1589804400000|2020-05-18 12:20:00|292.5|291.3|292|290.5|292.8|291.3|291.8|290.5|767
1589804700000|2020-05-18 12:25:00|291.8|290.8|292.5|291.3|292.5|291.3|291.5|290|267
1589805000000|2020-05-18 12:30:00|292.3|291|292.3|291|292.8|291.5|292|290.8|136
1589805300000|2020-05-18 12:35:00|292.5|291.3|292.8|291.5|293|291.8|292.3|291|226
1589805600000|2020-05-18 12:40:00|293|291.8|293|291.5|293|291.8|292.8|291.3|105
1589805900000|2020-05-18 12:45:00|292.8|291.8|293|291.8|293|291.8|292.8|291.3|49
1589806200000|2020-05-18 12:50:00|292.8|291.5|293.5|292.3|293.8|292.5|292.8|291.5|749
1589806500000|2020-05-18 12:55:00|293.8|292.5|293.8|292.5|294.3|292.8|293.5|292.3|267
1589806800000|2020-05-18 13:00:00|294|292.3|295.3|294|295.3|294|293.5|292.3|250
1589807100000|2020-05-18 13:05:00|295.5|294.3|294.8|293.5|295.8|294.5|294.8|293.5|339
1589807400000|2020-05-18 13:10:00|295|293.3|294.8|293.5|295.3|294|294.5|293.3|189
1589807700000|2020-05-18 13:15:00|294.5|293.3|293.8|292.5|294.8|293.5|293.5|292.3|262
1589808000000|2020-05-18 13:20:00|294|292.8|294.8|293.5|295|293.8|294|292.5|98
1589808300000|2020-05-18 13:25:00|295|293.3|295.8|294.5|296|294.8|294.5|293.3|381
1589808600000|2020-05-18 13:30:00|296|294.8|295.8|294.5|296.3|294.8|295|293.8|387
1589808900000|2020-05-18 13:35:00|296|294.8|296.5|295|297|295.8|296|294.8|868
1589809200000|2020-05-18 13:40:00|296.3|295.3|296|294.8|297.3|295.8|295.8|294.5|362
1589809500000|2020-05-18 13:45:00|295.8|294.5|297|295.8|297.3|296|295.8|294.5|336
1589809800000|2020-05-18 13:50:00|297.3|296|295.8|294.3|297.3|296|295.5|294.3|432
1589810100000|2020-05-18 13:55:00|295.5|294.5|295.8|294.5|295.8|294.5|295.3|294|550
1589810400000|2020-05-18 14:00:00|295.5|294.3|295.8|294.5|296.3|295|295|293.8|2533
1589810700000|2020-05-18 14:05:00|296|294.8|297|295.8|297|295.8|296|294.5|1052
1589811000000|2020-05-18 14:10:00|297.3|296|297.3|296|298|296.8|296.8|295.5|401
1589811300000|2020-05-18 14:15:00|297.5|296.3|299.5|298.3|299.8|298.5|297.5|296.3|1108
1589811600000|2020-05-18 14:20:00|299.8|298.5|300|298.8|300.3|298.8|299.5|298.3|488
1589811900000|2020-05-18 14:25:00|300.3|299|300|298.8|300.5|299.3|300|298.8|681
1589812200000|2020-05-18 14:30:00|300.3|299|301.3|300|301.3|300|300.3|299|1081
1589812500000|2020-05-18 14:35:00|301.5|300.3|301.3|300|301.8|300.5|300.8|299.5|1030
1589812800000|2020-05-18 14:40:00|301|299.8|301.8|300.5|301.8|300.5|300.3|299|631
1589813100000|2020-05-18 14:45:00|302|300.3|302.5|301.3|302.5|301.3|301.8|300.3|268
1589813400000|2020-05-18 14:50:00|302.3|301|300.3|299|302.5|301.3|300|298.8|1224
1589813700000|2020-05-18 14:55:00|300|298.8|302|300.8|302.5|301|300|298.5|2222
1589814000000|2020-05-18 15:00:00|302.3|301|304|302.8|304|302.8|301.8|300.5|645
1589814300000|2020-05-18 15:05:00|304.3|303|305|303.8|305|303.8|304|302.8|628
1589814600000|2020-05-18 15:10:00|305.3|304|305.8|304.5|306.5|305.3|305|303.8|702
1589814900000|2020-05-18 15:15:00|305.5|304.3|304|302.8|305.5|304.3|302.8|301.3|1245
1589815200000|2020-05-18 15:20:00|304.3|303|302|300.8|304.3|303|300.8|299.5|2512
1589815500000|2020-05-18 15:25:00|302.3|301|302.5|301.3|304.5|303.3|302.3|301|2338
1589815800000|2020-05-18 15:30:00|302.8|301.5|302.8|301.5|303.8|302.5|302.5|301.3|1074
1589816100000|2020-05-18 15:35:00|302.5|301.3|303.8|302.5|303.8|302.5|302.3|300.8|483
1589816400000|2020-05-18 15:40:00|303.5|302.3|303.3|302|304|302.5|303.3|302|305
1589816700000|2020-05-18 15:45:00|303|301.8|301.3|300|303.3|302|301.3|300|1359
1589817000000|2020-05-18 15:50:00|301.5|299.8|302|300.8|302.3|301|301.3|299.8|235
1589817300000|2020-05-18 15:55:00|301.8|300.5|302.5|301.3|302.5|301.3|301.3|300|439
1589817600000|2020-05-18 16:00:00|302.8|301|303.3|302|303.3|302|302.3|301|253
1589817900000|2020-05-18 16:05:00|303|301.8|302.3|301|303.5|302.3|302.3|301|390
1589818200000|2020-05-18 16:10:00|302|300.8|301.8|300.5|302.5|301.3|301.5|300.3|298
1589818500000|2020-05-18 16:15:00|302|300.8|302.8|301.5|303|301.8|301.8|300.5|748
1589818800000|2020-05-18 16:20:00|303|301.3|301|299.8|303|301.8|300.8|299.5|144
1589819100000|2020-05-18 16:25:00|300.8|299.5|301.8|300.5|302|300.5|300.8|299.5|488
1589819400000|2020-05-18 16:30:00|302|300.8|301.3|300|302|300.8|301.3|299.8|270
1589819700000|2020-05-18 16:35:00|301|299.8|300.5|299.3|301.8|300.5|300.5|299.3|165
1589820000000|2020-05-18 16:40:00|300.8|299|299.3|297.8|300.8|299.3|298.3|297|998
1589820300000|2020-05-18 16:45:00|299|298|298.3|297|299.5|298.3|298.3|297|196
1589820600000|2020-05-18 16:50:00|298.5|297.3|298.5|297|298.8|297.3|297.8|296.5|344
1589820900000|2020-05-18 16:55:00|298.3|297.3|299.3|298|299.5|298.3|298|296.8|104
1589821200000|2020-05-18 17:00:00|299.5|298.3|300.3|299|301|299.8|299.3|298.3|191
1589821500000|2020-05-18 17:05:00|300.5|299.3|301|299.8|301|299.8|300.3|299|106
1589821800000|2020-05-18 17:10:00|301.3|300|301.3|300|301.5|300.3|301|299.8|104
1589822100000|2020-05-18 17:15:00|301|299.8|300.3|299|301.3|300|299.8|298.5|115
1589822400000|2020-05-18 17:20:00|300|298.8|300.3|299|300.5|299.3|300|298.8|86
1589822700000|2020-05-18 17:25:00|300.5|299.3|300.5|299.3|301|299.8|299.8|298.5|286
1589823000000|2020-05-18 17:30:00|300.3|299|299|297.8|300.3|299|298.8|297.5|334
1589823300000|2020-05-18 17:35:00|299.3|298|299|297.8|299.3|298|298.5|297|86
1589823600000|2020-05-18 17:40:00|298.8|297.5|298.8|297.5|299|297.8|298.5|297.3|100
1589823900000|2020-05-18 17:45:00|299|297.8|298.8|297.5|299.5|298.3|298.5|297.3|267
1589824200000|2020-05-18 17:50:00|298.5|297.3|299|297.8|299|297.8|298.5|297.3|134
1589824500000|2020-05-18 17:55:00|298.8|297.5|300.5|299.3|300.5|299.3|298.8|297.3|365
1589824800000|2020-05-18 18:00:00|300.8|299.5|301|299.8|301|299.8|300|298.8|172
1589825100000|2020-05-18 18:05:00|301.3|299.5|300|298.8|301.5|300.3|300|298.8|102
1589825400000|2020-05-18 18:10:00|300.3|298.5|299.5|298.3|300.3|298.5|298.5|297.3|309
1589825700000|2020-05-18 18:15:00|299.3|298|299.5|298.3|299.8|298.5|299|297.8|252
1589826000000|2020-05-18 18:20:00|299.8|298|302.8|301.5|302.8|301.5|299.5|298|341
1589826300000|2020-05-18 18:25:00|302.5|301.3|299.5|298.3|302.8|301.5|298.8|297.5|726
1589826600000|2020-05-18 18:30:00|299.3|298|300.8|299.5|301|299.8|299|297.8|63
1589826900000|2020-05-18 18:35:00|301|299.3|301.3|300|301.3|300|300.3|299|76
1589827200000|2020-05-18 18:40:00|301.5|300.3|301.8|300.3|301.8|300.5|300.8|299.5|470
1589827500000|2020-05-18 18:45:00|301.5|300|301.3|299.8|301.8|300.3|300.8|299.5|237
1589827800000|2020-05-18 18:50:00|301|300|301.3|300|301.5|300.3|301|299.8|28
1589828100000|2020-05-18 18:55:00|301.5|300.3|301.5|300.3|301.8|300.5|301.3|300|23
1589828400000|2020-05-18 19:00:00|301.8|300.5|302.3|300.8|302.5|301.3|301.5|300.3|55
1589828700000|2020-05-18 19:05:00|302||302||302.3||302||20
1589829000000|2020-05-18 19:10:00|301.8|300.5|302.3|301|302.3|301|301.8|300.5|29
1589829300000|2020-05-18 19:15:00|302.5|301.3|302.3|300.8|302.5|301.3|301.8|300.5|51
1589829600000|2020-05-18 19:20:00|302|301|302.3|300.8|302.3|301|302|300.8|71
1589829900000|2020-05-18 19:25:00|302|301|302|300.8|302.3|301|302|300.8|28
1589830200000|2020-05-18 19:30:00|302.3|301|303.3|301.8|303.3|301.8|302.3|301|518
1589830500000|2020-05-18 19:35:00|303|302|303.3|302|303.3|302|303|301.8|10
1589830800000|2020-05-18 19:40:00|303.5|302.3|303.5|302|303.5|302.3|303|301.8|35
1589831100000|2020-05-18 19:45:00|303.3|302.3|303.3|302|303.5|302.3|303.3|302|5
1589831400000|2020-05-18 19:50:00|303.5|302.3|303|301.8|303.5|302.3|303|301.8|15
1589831700000|2020-05-18 19:55:00|302.8|301.5|302.8|301.5|303|301.8|302.8|301.5|55
1589832000000|2020-05-18 20:00:00|303|301.8|304|302.8|304.3|303|302.8|301.5|92
1589832300000|2020-05-18 20:05:00|304.3|303|304.3|303|304.8|303.5|303.8|302.5|279
1589832600000|2020-05-18 20:10:00|304|302.8|304.5|303|304.8|303.5|304|302.8|406
1589832900000|2020-05-18 20:15:00|304.8|303.3|304.5|303|304.8|303.5|304.3|302.8|75
1589833200000|2020-05-18 20:20:00|304.8|303.3|304.5|303.3|305|303.8|304.5|303|29
1589833500000|2020-05-18 20:25:00|304.8|303.5|304.5|303.3|304.8|303.5|304.3|303|91
1589833800000|2020-05-18 20:30:00|304.3|303|304.8|303.5|305|303.8|304.3|303|110
1589834100000|2020-05-18 20:35:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303.3|7
1589834400000|2020-05-18 20:40:00|305|303.8|304.5|303.3|305|303.8|304.5|303|26
1589834700000|2020-05-18 20:45:00|304.8|303|304.8|303.5|305.3|304|304|302.8|47
1589835000000|2020-05-18 20:50:00|305|303.8|304.5|303.3|305|303.8|304.5|303.3|7
1589835300000|2020-05-18 20:55:00|304.8|303.5|304.8|303.3|304.8|303.5|303.8|302.5|87
1589835600000|2020-05-18 21:00:00|305.3|303|305.3|303.3|305.3|303.3|305.3|302.8|10
1589838300000|2020-05-18 21:45:00|304.3|302.8|304.5|302.8|304.8|302.8|304.3|302.8|2
1589838600000|2020-05-18 21:50:00|304.8||304.8||304.8||304.8||0
1589838900000|2020-05-18 21:55:00|305.3||305.3||305.3||305.3||3
1589850000000|2020-05-19 01:00:00|305.8|304.3|304.8|303.5|305.8|304.3|304.8|303.5|13
1589850300000|2020-05-19 01:05:00|305|303.8|304.5|303|305|303.8|304.3|303|13
1589850600000|2020-05-19 01:10:00|304.3|302.8|303.8|302.5|304.3|303|303.8|302.5|33
1589850900000|2020-05-19 01:15:00|303.5|302.3|304|302.8|304|302.8|303.5|302.3|30
1589851200000|2020-05-19 01:20:00|304.3|303|304.3|303|305|303.8|304|302.8|43
1589851500000|2020-05-19 01:25:00|304|302.8|303.8|302.3|304|302.8|303|301.5|24
1589851800000|2020-05-19 01:30:00|304|302.5|304.5|303.3|305|303.8|304|302.5|13
1589852100000|2020-05-19 01:35:00|304.3|303|304|302.8|304.8|303.5|304|302.8|0
1589852400000|2020-05-19 01:40:00|303.8|302.5|303.8|302.5|304|302.5|303.3|301.8|16
1589852700000|2020-05-19 01:45:00|304|302.3|303.5|302.3|304.3|303|303.5|302|5
1589853000000|2020-05-19 01:50:00|303.8|302|304.5|303|304.5|303|303.5|302|2
1589853300000|2020-05-19 01:55:00|304.3|302.8|304.5|303|304.5|303.3|304|302.8|1
1589853600000|2020-05-19 02:00:00|304.3|303.3|304.3|302.8|304.5|303.3|304|302.8|0
1589853900000|2020-05-19 02:05:00|304|303|304.3|303|304.3|303|304|302.5|0
1589854200000|2020-05-19 02:10:00|304|302.8|304.3|302.8|304.5|303.3|304|302.5|2
1589854500000|2020-05-19 02:15:00|304|303|303.5|302|304.5|303|303.5|302|7
1589854800000|2020-05-19 02:20:00|303.3|302.3|303|301.8|303.5|302.3|302.8|301.5|6
1589855100000|2020-05-19 02:25:00|303.3|301.5|303|301.8|303.3|302|303|301.5|0
1589855400000|2020-05-19 02:30:00|302.8|301.5|303|301.5|303|301.8|302.5|301.3|2
1589855700000|2020-05-19 02:35:00|303.3|301.8|302.5|301.3|303.3|301.8|302.5|301|8
1589856000000|2020-05-19 02:40:00|302.3|301|302.3|301|302.8|301.5|302.3|301|90
1589856300000|2020-05-19 02:45:00|302|300.8|301.5|300|302.3|301|300.8|299.5|35
1589856600000|2020-05-19 02:50:00|301.8|300.3|301.8|300.3|302|300.5|301.5|300.3|15
1589856900000|2020-05-19 02:55:00|301.5|300|301.5|300.3|301.8|300.3|301.3|300|8
1589857200000|2020-05-19 03:00:00|301.8|300.5|300.8|299.3|301.8|300.5|300.5|299.3|32
1589857500000|2020-05-19 03:05:00|300.5|299|300.8|299.3|300.8|299.3|300.3|299|10
1589857800000|2020-05-19 03:10:00|301|299.5|300.5|299|301|299.8|300.3|299|6
1589858100000|2020-05-19 03:15:00|300.3|298.8|299.5|298|300.5|299|299.3|298|36
1589858400000|2020-05-19 03:20:00|299.8|298.3|299.8|298.3|300|298.5|299.5|298|8
1589858700000|2020-05-19 03:25:00|299.5|298|299.5|298|299.8|298.3|299|297.8|17
1589859000000|2020-05-19 03:30:00|299.3|298.3|299.8|298.3|299.8|298.5|299.3|297.8|10
1589859300000|2020-05-19 03:35:00|299.5|298|299.3|298|299.8|298.3|299.3|298|5
1589859600000|2020-05-19 03:40:00|299.5|298.3|299.8|298.3|299.8|298.3|299.5|298.3|1
1589859900000|2020-05-19 03:45:00|299.5|298.5|300|298.5|300|298.8|299.5|298.5|4
1589860200000|2020-05-19 03:50:00|300.3|298.8|300|298.8|300.3|299|300|298.5|155
1589860500000|2020-05-19 03:55:00|299.8|298.5|300|298.5|300|298.8|299.8|298.3|97
1589860800000|2020-05-19 04:00:00|300.5|298.8|301.5|300|301.5|300.3|300.5|298.8|38
1589861100000|2020-05-19 04:05:00|301.3|299.8|301|299.5|301.3|299.8|300.8|299.5|2
1589861400000|2020-05-19 04:10:00|300.8|299.3|300.8|299.5|300.8|299.5|300.8|299.3|3
1589861700000|2020-05-19 04:15:00|300.5|299.3|300.8|299.5|301.3|300|300.5|299.3|3
1589862000000|2020-05-19 04:20:00|301|299.3|301.3|299.8|301.3|299.8|301|299.3|1
1589862300000|2020-05-19 04:25:00||300||300||300||300|0
1589862600000|2020-05-19 04:30:00|301.8|300.3|302|300.8|302.3|301|301.3|300|43
1589862900000|2020-05-19 04:35:00|301.8|300.5|301.5|300.3|302|300.8|301.5|300.3|8
1589863200000|2020-05-19 04:40:00|301.3|300|301.3|299.8|301.5|300.3|301|299.8|18
1589863500000|2020-05-19 04:45:00|301|300|302|300.8|302|300.8|301|299.8|8
1589863800000|2020-05-19 04:50:00|301.8|300.5|301.8|300.5|302|300.8|301.8|300.5|1
1589864100000|2020-05-19 04:55:00|302|300.8|302.5|301|302.8|301.5|301.8|300.5|14
1589864400000|2020-05-19 05:00:00|302.3|300.8|301.5|300.3|302.3|300.8|301.3|299.8|14
1589864700000|2020-05-19 05:05:00|301.8|300.5|301.5|300.3|302|300.8|301.5|300.3|7
1589865000000|2020-05-19 05:10:00|301.8|300.5|302.8|301.5|302.8|301.5|301.8|300.3|32
1589865300000|2020-05-19 05:15:00|302.5|301|302.8|301.5|303|301.5|302.3|300.8|39
1589865600000|2020-05-19 05:20:00|302.5|301.3|302.5|301.3|303|301.5|302.5|301.3|14
1589865900000|2020-05-19 05:25:00|302.3|301|302|300.8|302.3|301|302|300.8|45
1589866200000|2020-05-19 05:30:00|301.8|300.5|302|300.8|302.3|301|301.8|300.5|6
1589866500000|2020-05-19 05:35:00|301.8|300.5|302.3|300.8|302.3|301|301.8|300.5|8
1589866800000|2020-05-19 05:40:00|302|300.5|301.5|300|302|300.5|301.3|299.8|13
1589867100000|2020-05-19 05:45:00|301.8|300.3|302|300.8|302.3|301|301.5|300|73
1589867400000|2020-05-19 05:50:00|301.8|300.5|302|300.8|302.3|301|301.5|300.3|18
1589867700000|2020-05-19 05:55:00|302.3|301|303.5|302|303.5|302.3|302.3|301|20
1589868000000|2020-05-19 06:00:00|303.3|302.3|304.3|303|304.5|303.3|303.3|302|65
1589868300000|2020-05-19 06:05:00|304|302.8|303.5|302|304.3|303|303.3|302|40
1589868600000|2020-05-19 06:10:00|303.3|302.3|303.8|302.5|304|302.5|303|301.8|24
1589868900000|2020-05-19 06:15:00|304|302.8|304|302.8|304.5|303.3|303.8|302.3|27
1589869200000|2020-05-19 06:20:00|304.3|303|303.3|302|304.5|303|303.3|302|134
1589869500000|2020-05-19 06:25:00|303.5|302.3|303.8|302.5|304|302.8|303.3|302|24
1589869800000|2020-05-19 06:30:00|303.5|302.3|302.5|301|303.5|302.3|301.8|300.3|153
1589870100000|2020-05-19 06:35:00|302.3|300.8|301.8|300.3|302.3|301|301|299.8|358
1589870400000|2020-05-19 06:40:00|301.5|300.5|301.8|300.3|302|300.8|301|299.5|65
1589870700000|2020-05-19 06:45:00|302|300.5|300.8|299.5|302|300.8|300.3|299|77
1589871000000|2020-05-19 06:50:00|300.5|299.3|300.3|299|301.3|299.8|300|298.8|88
1589871300000|2020-05-19 06:55:00|300.5|299.3|300.3|299|302|300.5|300.3|299|131
1589871600000|2020-05-19 07:00:00|300.5|299.3|302.3|300.8|302.8|301.5|300.5|299.3|414
1589871900000|2020-05-19 07:05:00|302|301|302.8|301.5|303|301.8|302|300.8|163
1589872200000|2020-05-19 07:10:00|303|301.8|302.3|301|303.3|302|302|300.8|221
1589872500000|2020-05-19 07:15:00|302|300.8|301.5|300.3|302.8|301.5|301.5|300|757
1589872800000|2020-05-19 07:20:00|301.3|300|303.5|302.3|303.5|302.3|301.3|300|337
1589873100000|2020-05-19 07:25:00|303.8|302.5|303|301.8|304.3|303|303|301.5|180
1589873400000|2020-05-19 07:30:00|302.8|301.5|302|300.8|303.3|302|301.8|300.5|192
1589873700000|2020-05-19 07:35:00|301.8|300.5|302.5|301.3|302.5|301.3|301.5|300.3|305
1589874000000|2020-05-19 07:40:00|302.3|301|302.5|301|303|301.5|302.3|301|158
1589874300000|2020-05-19 07:45:00|302.3|301.3|302|300.8|302.5|301.3|301.5|300|131
1589874600000|2020-05-19 07:50:00|301.8|300.5|301|299.5|301.8|300.5|300.8|299.5|102
1589874900000|2020-05-19 07:55:00|300.8|299.8|300|298.8|301.3|300|299.8|298.5|354
1589875200000|2020-05-19 08:00:00|299.8|298.5|299.5|298.3|300|298.8|298.8|297.5|628
1589875500000|2020-05-19 08:05:00|299.8|298.5|299|297.8|300|298.5|299|297.5|482
1589875800000|2020-05-19 08:10:00|298.8|297.5|299.3|297.8|299.8|298.5|298.5|297.3|250
1589876100000|2020-05-19 08:15:00|299|298|298.3|297|299.5|298.3|298.3|297|312
1589876400000|2020-05-19 08:20:00|298.5|297.3|297.5|296.3|298.8|297.5|297|295.8|1124
1589876700000|2020-05-19 08:25:00|297.8|296.5|297.8|296.5|298.5|297.3|297.5|296.3|1676
1589877000000|2020-05-19 08:30:00|297.5|296.3|299|297.8|299.8|298.3|297.5|296.3|1751
1589877300000|2020-05-19 08:35:00|299.3|298|297.8|296.5|299.3|298|297.5|296.3|999
1589877600000|2020-05-19 08:40:00|298|296.8|298.5|297.3|298.8|297.5|297.5|296|239
1589877900000|2020-05-19 08:45:00|298.3|297|298.3|297|298.5|297.3|298|296.8|169
1589878200000|2020-05-19 08:50:00|298.5|296.8|298.3|296.8|298.5|297.3|297.8|296.5|198
1589878500000|2020-05-19 08:55:00|298|296.5|297.3|296|298|296.8|296.8|295.5|361
1589878800000|2020-05-19 09:00:00|297.5|296.3|297.3|295.8|297.8|296.5|297|295.8|231
1589879100000|2020-05-19 09:05:00|297|296|296.8|295.5|297.5|296|296.8|295.5|158
1589879400000|2020-05-19 09:10:00|297|295.8|296.3|295|297|295.8|296|294.8|232
1589879700000|2020-05-19 09:15:00|296.5|295.3|296|294.8|296.5|295.3|295.8|294.5|236
1589880000000|2020-05-19 09:20:00|295.8|294.5|296.5|295|296.5|295.3|295.8|294.5|285
1589880300000|2020-05-19 09:25:00|296.3|295.3|297.5|296.3|297.5|296.3|296.3|295.3|288
1589880600000|2020-05-19 09:30:00|297.8|296.5|296.8|295.3|298|296.5|296.3|295|377
1589880900000|2020-05-19 09:35:00|297|295.5|295.5|294.3|297|295.8|295.3|294|403
1589881200000|2020-05-19 09:40:00|295.8|294.5|295.8|294.5|296|294.8|295.5|294.3|221
1589881500000|2020-05-19 09:45:00|295.5|294.3|296|294.8|296.3|295|295.5|294.3|350
1589881800000|2020-05-19 09:50:00|296.3|295|296.5|295.3|296.5|295.3|296|294.8|187
1589882100000|2020-05-19 09:55:00|296.3|295|295.8|294.5|296.3|295.3|295.8|294.5|214
1589882400000|2020-05-19 10:00:00|296|294.8|296.3|294.8|296.3|295|294.8|293.5|447
1589882700000|2020-05-19 10:05:00|296|295|296|294.5|296.5|295.3|295.8|294.5|306
1589883000000|2020-05-19 10:10:00|295.8|294.3|295.8|294.5|296|294.8|295.3|294|255
1589883300000|2020-05-19 10:15:00|296|294.8|296|294.5|296.5|295.3|295.8|294.5|361
1589883600000|2020-05-19 10:20:00|295.8|294.8|296|294.8|296|294.8|295.8|294.3|81
1589883900000|2020-05-19 10:25:00|296.3|295|296.3|295|296.3|295|295.8|294.5|177
1589884200000|2020-05-19 10:30:00|296|294.8|295.8|294.3|296.3|294.8|295.5|294.3|649
1589884500000|2020-05-19 10:35:00|295.5|294.5|295.8|294.5|296|294.8|295.5|294.3|236
1589884800000|2020-05-19 10:40:00|295.5|294.3|295.8|294.5|296|294.8|295.5|294.3|262
1589885100000|2020-05-19 10:45:00|296|294.8|296|294.8|296.3|295|295.8|294.5|236
1589885400000|2020-05-19 10:50:00|296.3|295|296|294.8|296.5|295.3|296|294.8|196
1589885700000|2020-05-19 10:55:00|296.3|295|295.8|294.5|296.3|295|295.5|294.3|744
1589886000000|2020-05-19 11:00:00|296|294.8|296|294.8|296.3|294.8|295.5|294.3|83
1589886300000|2020-05-19 11:05:00|295.8|294.5|296.5|295.3|296.8|295.5|295.8|294.5|253
1589886600000|2020-05-19 11:10:00|296.8|295.5|297.3|295.8|297.3|296|296.5|295.3|94
1589886900000|2020-05-19 11:15:00|297|296|297.3|295.8|297.3|296|297|295.8|80
1589887200000|2020-05-19 11:20:00|297|296|297.3|296|297.5|296.3|297|295.8|147
1589887500000|2020-05-19 11:25:00|297.5|296.3|298.8|297.5|299.3|298|297.3|296|706
1589887800000|2020-05-19 11:30:00|299|297.3|299.3|298|299.5|298.3|298.5|297.3|337
1589888100000|2020-05-19 11:35:00|299.5|298.3|299.8|298.5|299.8|298.5|299.3|298|241
1589888400000|2020-05-19 11:40:00|299.5|298.3|299.5|298|299.8|298.5|299.3|298|205
1589888700000|2020-05-19 11:45:00|299.3|298.3|299.5|298|299.5|298.3|299|297.5|155
1589889000000|2020-05-19 11:50:00|299.3|298.3|299.3|298|299.5|298.3|299|297.8|255
1589889300000|2020-05-19 11:55:00|299.5|298.3|298|296.8|299.5|298.3|298|296.8|304
1589889600000|2020-05-19 12:00:00|297.8|296.5|298|296.8|298.5|297.3|297.8|296.5|139
1589889900000|2020-05-19 12:05:00|297.8|296.5|298|296.5|298.3|297|297.5|296.3|172
1589890200000|2020-05-19 12:10:00|298.3|296.8|298|296.8|298.3|297|297.8|296.5|336
1589890500000|2020-05-19 12:15:00|298.3|297|298.3|296.8|298.3|297|297.8|296.5|200
1589890800000|2020-05-19 12:20:00|298.5|297|299|297.5|299|297.8|298.5|296.8|141
1589891100000|2020-05-19 12:25:00|298.8|297.8|299|297.8|299.3|298|298.8|297.5|974
1589891400000|2020-05-19 12:30:00|299.3|298|298.3|297|299.3|298|298.3|297|268
1589891700000|2020-05-19 12:35:00|298.5|297.3|298.3|297|298.8|297.5|298|296.8|899
1589892000000|2020-05-19 12:40:00|298|296.8|299.3|297.8|299.3|298|298|296.8|271
1589892300000|2020-05-19 12:45:00|299|298|299|297.5|299.3|298|298.8|297.5|147
1589892600000|2020-05-19 12:50:00|298.8|297.8|298.8|297.3|299|297.8|298.3|297|404
1589892900000|2020-05-19 12:55:00|298.5|297.5|298.5|297|299.3|298|298.3|297|205
1589893200000|2020-05-19 13:00:00|298.8|297.3|298.5|297.3|300.5|299.3|298.3|297|600
1589893500000|2020-05-19 13:05:00|298.3|297|300|298.8|300.5|299.3|298.3|297|550
1589893800000|2020-05-19 13:10:00|300.3|299|299.5|298|300.8|299.5|299|297.8|447
1589894100000|2020-05-19 13:15:00|299.3|298.3|298.3|296.8|299.5|298.3|298|296.8|839
1589894400000|2020-05-19 13:20:00|298|297|297.8|296.5|298.3|297|297.5|296.3|863
1589894700000|2020-05-19 13:25:00|297.5|296.3|297.8|296.5|298.5|297.3|297|295.8|2196
1589895000000|2020-05-19 13:30:00|298|296.3|298|296.8|299.3|298|297.3|296|481
1589895300000|2020-05-19 13:35:00|297.8|296.5|298.3|297|299.3|298|297.5|296|459
1589895600000|2020-05-19 13:40:00|298|296.8|299.3|298|299.8|298.5|298|296.8|693
1589895900000|2020-05-19 13:45:00|299.5|298.3|299|297.8|299.5|298.3|298.5|297.3|352
1589896200000|2020-05-19 13:50:00|299.3|298|298.3|297|299.5|298.3|298|296.8|609
1589896500000|2020-05-19 13:55:00|298.5|297.3|299|297.8|299.5|298.3|298.3|297|279
1589896800000|2020-05-19 14:00:00|298.8|297.5|298.3|297|300|298.8|298.3|297|268
1589897100000|2020-05-19 14:05:00|298.5|297.3|299.3|298|299.3|298|298.5|297.3|299
1589897400000|2020-05-19 14:10:00|299|297.8|299.3|298|299.8|298.5|298.5|297.3|435
1589897700000|2020-05-19 14:15:00|299.5|298.3|298|296.8|299.8|298.5|298|296.8|408
1589898000000|2020-05-19 14:20:00|298.3|297|297.8|296.3|298.5|297.3|297.5|296.3|623
1589898300000|2020-05-19 14:25:00|297.5|296.5|296.3|295|298|296.8|296|294.8|2290
1589898600000|2020-05-19 14:30:00|296|294.8|295.3|293.8|296.5|295.3|294.8|293.3|1128
1589898900000|2020-05-19 14:35:00|295.5|294|295.3|294|296|294.8|294.8|293.5|1603
1589899200000|2020-05-19 14:40:00|295|293.8|293.5|292.3|295.5|294.3|293.5|292.3|885
1589899500000|2020-05-19 14:45:00|293.8|292.5|294|292.8|294.8|293.5|293|291.8|707
1589899800000|2020-05-19 14:50:00|294.3|293|294.3|293|295|293.8|294|292.8|626
1589900100000|2020-05-19 14:55:00|294|292.8|293.3|292|294.3|293|293|291.8|732
1589900400000|2020-05-19 15:00:00|293.5|292.3|293.3|292|294.3|293|293.3|292|452
1589900700000|2020-05-19 15:05:00|293|291.8|293.8|292.5|294|292.8|292.8|291.5|724
1589901000000|2020-05-19 15:10:00|294|292.3|292.3|291|294|292.5|292|290.8|1027
1589901300000|2020-05-19 15:15:00|292.5|291.3|291|289.8|292.8|291.5|291|289.8|1176
1589901600000|2020-05-19 15:20:00|290.8|289.5|291|289.8|291.3|290|290.8|289.5|1072
1589901900000|2020-05-19 15:25:00|291.3|290|290.5|289.3|291.5|290.3|290.5|289.3|2037
1589902200000|2020-05-19 15:30:00|290.8|289.5|290|288.8|291.3|290|290|288.8|1133
1589902500000|2020-05-19 15:35:00|290.3|289|290|288.5|290.5|289.3|289.5|288.3|573
1589902800000|2020-05-19 15:40:00|290.3|288.8|289.8|288.5|290.8|289.5|289.5|288.3|989
1589903100000|2020-05-19 15:45:00|290|288.8|288.3|287|290.3|289|288.3|287|3443
1589903400000|2020-05-19 15:50:00|288|286.8|287.5|286.3|288.3|287|287.5|286.3|1021
1589903700000|2020-05-19 15:55:00|287.8|286.5|287.5|286.3|287.8|286.5|286.8|285.5|631
1589904000000|2020-05-19 16:00:00|287.3|286|287.8|286.5|287.8|286.5|286.3|285|1145
1589904300000|2020-05-19 16:05:00|287.5|286.3|288.8|287.5|288.8|287.5|287.5|286.3|990
1589904600000|2020-05-19 16:10:00|288.5|287.3|289.3|288|290.3|289|288.5|287.3|369
1589904900000|2020-05-19 16:15:00|289|287.8|287.8|286.5|289.3|288|287.5|286.3|1336
1589905200000|2020-05-19 16:20:00|288|286.8|289.5|288.3|289.8|288.5|287.8|286.5|399
1589905500000|2020-05-19 16:25:00|289.3|288|289.5|288.3|289.8|288.5|289.3|287.8|994
1589905800000|2020-05-19 16:30:00|289.3|288|288.5|287.3|289.5|288|288.3|287|342
1589906100000|2020-05-19 16:35:00|288.8|287.5|288.3|287|288.8|287.5|288|286.8|338
1589906400000|2020-05-19 16:40:00|288.5|287.3|288.8|287.5|288.8|287.5|288|286.8|141
1589906700000|2020-05-19 16:45:00|288.5|287.3|288.8|287.5|289|287.8|288.3|286.8|53
1589907000000|2020-05-19 16:50:00|289|287.8|289.5|288.3|289.8|288.3|288.8|287.5|168
1589907300000|2020-05-19 16:55:00|289.3|288|290|288.8|290.5|289.3|289.3|288|248
1589907600000|2020-05-19 17:00:00|290.3|288.5|289.3|288|290.3|289|289.3|288|119
1589907900000|2020-05-19 17:05:00|289|287.8|289|287.8|289.8|288.3|288.8|287.5|65
1589908200000|2020-05-19 17:10:00|288.8|287.5|289.5|288.3|289.8|288.5|288.5|287|104
1589908500000|2020-05-19 17:15:00|289.3|288|288.8|287.5|289.3|288|288.8|287.3|113
1589908800000|2020-05-19 17:20:00|288.5|287.3|288.8|287.5|289|287.8|288.3|287|791
1589909100000|2020-05-19 17:25:00|289|287.8|287.8|286.5|289|287.8|287.8|286.5|120
1589909400000|2020-05-19 17:30:00|287.5|286.3|288.3|287|288.5|287.3|287.5|286.3|130
1589909700000|2020-05-19 17:35:00|288.5|287.3|288.3|287|289.5|288.3|288.3|287|231
1589910000000|2020-05-19 17:40:00|288.5|287.3|289.3|288|289.5|288.3|288.5|287.3|133
1589910300000|2020-05-19 17:45:00|289.5|288.3|289.5|288.3|290|288.8|289|287.8|157
1589910600000|2020-05-19 17:50:00|289.3|288|289|287.8|289.8|288.5|288.8|287.5|160
1589910900000|2020-05-19 17:55:00|288.8|287.5|289.5|288.3|289.8|288.3|288.5|287.3|78
1589911200000|2020-05-19 18:00:00|289.8|288|290.5|289.3|290.5|289.3|289.3|288|145
1589911500000|2020-05-19 18:05:00|290.3|289|290.5|289.3|291.3|289.8|290.3|289|100
1589911800000|2020-05-19 18:10:00|290.8|289|290.8|289.5|291.3|290|290|288.8|452
1589912100000|2020-05-19 18:15:00|291|289.8|290.8|289.5|291|289.8|289.8|288.5|234
1589912400000|2020-05-19 18:20:00|290.5|289.3|291|289.8|291|289.8|290.3|289|175
1589912700000|2020-05-19 18:25:00|291.3|290|290|288.5|292.3|291|289.5|288.3|609
1589913000000|2020-05-19 18:30:00|289.8|288.8|290|288.8|290.3|289|289.3|288|182
1589913300000|2020-05-19 18:35:00|289.8|288.5|290.3|289|290.3|289|289.8|288.5|40
1589913600000|2020-05-19 18:40:00|290|288.8|290.8|289.3|290.8|289.5|290|288.8|35
1589913900000|2020-05-19 18:45:00|290.5|289.5|291|289.8|291.3|289.8|290.5|289.5|13
1589914200000|2020-05-19 18:50:00|290.8|289.5|290.8|289.5|291.3|290|290.8|289.5|64
1589914500000|2020-05-19 18:55:00|291|289.3|290|288.5|291|289.5|289.8|288.5|32
1589914800000|2020-05-19 19:00:00|289.8|288.8|289.8|288.5|290|288.8|289.5|288.3|20
1589915100000|2020-05-19 19:05:00|289.5|288.3|290.8|289.5|291|289.5|289.5|288.3|83
1589915400000|2020-05-19 19:10:00|291|289.3|291.5|290.3|291.8|290.5|291|289.3|117
1589915700000|2020-05-19 19:15:00|291.3|290|291.3|289.8|291.5|290.3|291|289.8|26
1589916000000|2020-05-19 19:20:00|291|289.5|290.5|289.3|291|289.8|290.3|289|21
1589916300000|2020-05-19 19:25:00|290.3|289|290.3|289|290.5|289.3|290|288.8|6
1589916600000|2020-05-19 19:30:00|290.5|289.3|290.3|289|290.5|289.3|290.3|289|34
1589916900000|2020-05-19 19:35:00|290.5|289.3|290.5|289.3|290.8|289.5|290.3|288.8|43
1589917200000|2020-05-19 19:40:00|290.8|289.5|290.5|289|291|289.8|290.5|289|28
1589917500000|2020-05-19 19:45:00|290.3|289.3|290.8|289.5|291|289.5|290.3|289|25
1589917800000|2020-05-19 19:50:00|291|289.8|290.5|289|291|289.8|290.3|289|18
1589918100000|2020-05-19 19:55:00|290.3|289.3|290.5|289.3|290.8|289.5|290|288.8|46
1589918400000|2020-05-19 20:00:00|290.8|289.5|290.5|289.3|290.8|289.5|290.5|289|15
1589918700000|2020-05-19 20:05:00|290.3|289|289.3|288|290.3|289|288.5|287.3|169
1589919000000|2020-05-19 20:10:00|289.5|288.3|290|288.8|290.3|289|289.3|288.3|114
1589919300000|2020-05-19 20:15:00|290.3|288.5|290|288.5|290.3|289|290|288.5|8
1589919600000|2020-05-19 20:20:00|289.8|288.8|290|288.8|290|288.8|289.8|288.5|5
1589919900000|2020-05-19 20:25:00|289.8|288.5|290|288.8|290.3|289|289.5|288.3|23
1589920200000|2020-05-19 20:30:00|290.3|289|291.5|290.3|291.8|290.5|290.3|288.8|313
1589920500000|2020-05-19 20:35:00|291.3|290|290.8|289.3|292|290.5|290.5|289.3|127
1589920800000|2020-05-19 20:40:00|290.5|289.5|290.8|289.5|290.8|289.5|290.5|289.3|95
1589921100000|2020-05-19 20:45:00|291|289.8|291.8|290.3|291.8|290.5|291|289.8|43
1589921400000|2020-05-19 20:50:00|291.5|290.5|291|289.5|291.8|290.5|291|289.5|13
1589921700000|2020-05-19 20:55:00|290.5|289.3|290.5|289.3|291|289.5|290.5|289|316
1589922000000|2020-05-19 21:00:00|290.3|288.5|290.3|288.5|290.3|288.5|290.3|288.5|5
1589922300000|2020-05-19 21:05:00|290.5|289.3|291.5|289.3|291.8|290.5|290.5|289.3|22
1589923200000|2020-05-19 21:20:00|291.3|290.3|291.5|290.3|291.5|290.3|291.3|290.3|5
1589923500000|2020-05-19 21:25:00|291.8||291.8||291.8||291.8||15
1589923800000|2020-05-19 21:30:00|||||||||2
1589925300000|2020-05-19 21:55:00|292|289.3|292.3|289.3|292.3|291|292|289.3|4
1589936400000|2020-05-20 01:00:00|290|288.5|290.3|289|290.5|289|289.8|288.5|2
1589936700000|2020-05-20 01:05:00|290.5|288.8|289.8|288.5|290.5|288.8|289.5|288.3|4
1589937000000|2020-05-20 01:10:00|290|288.8|289.8|288.3|290|288.8|289.8|288.3|29
1589937300000|2020-05-20 01:15:00|290|288.5|290.3|288.8|290.3|289|289.8|288.3|1
1589937600000|2020-05-20 01:20:00|290|289|291.3|289.8|291.3|289.8|290|288.8|21
1589937900000|2020-05-20 01:25:00|291|290|291.5|290|291.8|290.5|291|289.8|0
1589938200000|2020-05-20 01:30:00|291.3|289.8|291.3|290|291.5|290|290.8|289.5|5
1589938500000|2020-05-20 01:35:00|291|289.8|291.5|290|291.5|290.3|291|289.8|3
1589938800000|2020-05-20 01:40:00|291.8|290.3|291.5|290.3|291.8|290.5|291.5|290.3|1
1589939100000|2020-05-20 01:45:00|291.8|290.5|291.8|290.5|291.8|290.5|291.5|290.3|27
1589939400000|2020-05-20 01:50:00|292|290.3|291.3|290|292|290.8|290.8|289.5|53
1589939700000|2020-05-20 01:55:00|291|289.8|291.5|290|291.5|290.3|291|289.8|1
1589940000000|2020-05-20 02:00:00|291.3|289.8|291.5|290.3|291.8|290.3|291|289.8|4
1589940300000|2020-05-20 02:05:00|291.8||291.8||291.8||291.5||1
1589940600000|2020-05-20 02:10:00|291.5|290.5|291.8|290.5|292.3|290.8|291.5|290.3|28
1589940900000|2020-05-20 02:15:00|291.5|290.3|292|290.5|292.3|291|291.5|290.3|23
1589941200000|2020-05-20 02:20:00|292.3|290.8|292|290.5|292.5|291|292|290.5|8
1589941500000|2020-05-20 02:25:00|291.8|290.8|292|290.8|292|290.8|291.8|290.5|0
1589941800000|2020-05-20 02:30:00|291.8|290.5|291.8|290.5|292|290.8|291.5|290.3|4
1589942100000|2020-05-20 02:35:00|292|290.8|291.8|290.5|292|290.8|291.8|290.3|0
1589942400000|2020-05-20 02:40:00|292|290.3|292.3|290.8|292.3|291|291.8|290.3|1
1589942700000|2020-05-20 02:45:00|292|291|292.8|291.3|292.8|291.3|292|290.8|14
1589943000000|2020-05-20 02:50:00|292.5|291|292|290.8|292.5|291|291.8|290.5|43
1589943300000|2020-05-20 02:55:00|291.8|290.5|292|290.5|292|290.8|291.8|290.5|5
1589943600000|2020-05-20 03:00:00|291.8|290.8|292|290.5|292|290.8|291.8|290.5|2
1589943900000|2020-05-20 03:05:00|291.8|290.8|292|290.5|292|290.8|291.8|290.5|2
1589944200000|2020-05-20 03:10:00|292.3|290.8|292.3|290.8|292.3|291|292|290.5|4
1589944500000|2020-05-20 03:15:00|292|290.5|292.3|291|292.5|291.3|291.8|290.5|4
1589944800000|2020-05-20 03:20:00|292.5|290.8|292.5|291.3|292.8|291.5|292.3|290.8|10
1589945100000|2020-05-20 03:25:00|292.8|291.5|292.8|291.3|292.8|291.5|292.5|291.3|7
1589945400000|2020-05-20 03:30:00|292.5|291.5|293|291.8|293|291.8|292.5|291.3|9
1589945700000|2020-05-20 03:35:00|293.3|292|293.5|292|293.5|292.3|293.3|292|28
1589946000000|2020-05-20 03:40:00|293.3|292.3|293.5|292.3|293.8|292.3|293.3|292|7
1589946300000|2020-05-20 03:45:00|293.3|292|293.5|292.3|293.5|292.3|293.3|292|3
1589946600000|2020-05-20 03:50:00|293.8|292|294|292.8|294|292.8|293.5|292|10
1589946900000|2020-05-20 03:55:00|293.8|292.5|293.5|292.3|294|292.5|293.5|292.3|3
1589947200000|2020-05-20 04:00:00|293.8|292.5|293.8|292.5|294|292.8|293.5|292.3|11
1589947500000|2020-05-20 04:05:00|293.5|292.3|294|292.5|294|292.5|293.5|292.3|3
1589947800000|2020-05-20 04:10:00|294.3|292.8|294.3|292.8|294.3|293|294|292.5|6
1589948100000|2020-05-20 04:15:00|294|293|294|292.8|294.3|293|294|292.8|52
1589948400000|2020-05-20 04:20:00|294.3|292.5|294|292.5|294.3|292.8|294|292.5|12
1589948700000|2020-05-20 04:25:00|294.3|292.8|294.3|292.8|294.3|293|294|292.5|23
1589949000000|2020-05-20 04:30:00|294|293|294|292.5|294.3|293|293.8|292.5|22
1589949300000|2020-05-20 04:35:00|294.3|292.8|294.3|292.8|294.3|292.8|294|292.8|1
1589949600000|2020-05-20 04:40:00|294|293|294.3|293|294.3|293|294|292.8|1
1589949900000|2020-05-20 04:45:00|294|292.8|294.3|293|294.3|293|294|292.8|1
1589950200000|2020-05-20 04:50:00|294|292.8|294.3|293|294.3|293|294|292.8|1
1589950500000|2020-05-20 04:55:00|294.5|292.8|294.5|293.3|294.5|293.3|294.3|292.8|2
1589950800000|2020-05-20 05:00:00|294.8|293.5|293.8|292.5|294.8|293.5|293.8|292.5|18
1589951100000|2020-05-20 05:05:00|294|292.8|294.3|293|294.3|293|293.8|292.5|16
1589951400000|2020-05-20 05:10:00|294.5|293.3|294.3|293|294.5|293.3|294.3|293|44
1589951700000|2020-05-20 05:15:00|294.5|293.3|294.3|293|294.5|293.3|294.3|293|1
1589952000000|2020-05-20 05:20:00|294.5|293.3|294.5|293.3|294.5|293.3|294.3|293|20
1589952300000|2020-05-20 05:25:00|294.3|293|294.3|293|294.5|293|294|292.8|12
1589952600000|2020-05-20 05:30:00|294.5|293.3|294.3|293|294.8|293.5|294.3|292.8|20
1589952900000|2020-05-20 05:35:00|294|292.8|294|292.5|294.3|293|294|292.5|8
1589953200000|2020-05-20 05:40:00|293.8|292.8|294|292.5|294|292.8|293.8|292.5|10
1589953500000|2020-05-20 05:45:00|293.8|292.8|293.5|292.3|294|292.8|293.5|292.3|9
1589953800000|2020-05-20 05:50:00|293.8|292.5|293|291.8|294|292.5|292.8|291.5|97
1589954100000|2020-05-20 05:55:00|292.8|291.5|293.3|292|293.3|292|292.8|291.5|76
1589954400000|2020-05-20 06:00:00|293.5|291.8|293.3|292|293.5|292.3|292.8|291.5|54
1589954700000|2020-05-20 06:05:00|293|291.8|293.5|292.3|293.8|292.3|293|291.8|26
1589955000000|2020-05-20 06:10:00|293.3|292|293|291.8|293.3|292.3|292.8|291.5|34
1589955300000|2020-05-20 06:15:00|293.3|292|293.3|292|293.3|292|293|291.8|18
1589955600000|2020-05-20 06:20:00|293|291.8|293|291.8|293.3|292|293|291.8|52
1589955900000|2020-05-20 06:25:00|292.8|291.5|293.3|292|293.3|292|292.8|291.5|133
1589956200000|2020-05-20 06:30:00|293.5|292.3|293.5|292|293.8|292.5|293.3|292|272
1589956500000|2020-05-20 06:35:00|293.3|291.8|292.8|291.5|293.3|291.8|292.8|291.5|58
1589956800000|2020-05-20 06:40:00|292.5|291|292|290.8|292.5|291|291.3|290|188
1589957100000|2020-05-20 06:45:00|292.3|291|292.5|291.3|292.8|291.3|292|290.8|241
1589957400000|2020-05-20 06:50:00|292.8|291|292.8|291.5|293.3|292|292.3|291|378
1589957700000|2020-05-20 06:55:00|293|291.8|292.5|291|293.3|291.8|292.5|291|224
1589958000000|2020-05-20 07:00:00|292.8|291.3|293.8|292.5|294|292.8|292.8|291.3|190
1589958300000|2020-05-20 07:05:00|294|292.8|292.3|291|294.5|293|292.3|291|624
1589958600000|2020-05-20 07:10:00|292.5|291.3|292.8|291.3|293|291.8|292.3|291|164
1589958900000|2020-05-20 07:15:00|292.5|291.5|292.8|291.5|293|291.8|292.5|291.3|84
1589959200000|2020-05-20 07:20:00|292.5|291.3|292.5|291.3|293.3|292|292.3|291|166
1589959500000|2020-05-20 07:25:00|292.8|291.5|292|290.8|293.3|291.8|292|290.8|97
1589959800000|2020-05-20 07:30:00|291.8|290.5|290.8|289.5|292|290.8|290.8|289.5|153
1589960100000|2020-05-20 07:35:00|291|289.8|291|289.8|291.3|289.8|290.5|289.3|187
1589960400000|2020-05-20 07:40:00|291.3|289.5|291.5|290.3|291.8|290.5|291|289.5|169
1589960700000|2020-05-20 07:45:00|291.8|290.5|292.3|291|292.3|291|291.5|290.3|281
1589961000000|2020-05-20 07:50:00|292.5|291.3|292.5|291.3|292.8|291.5|292.3|291|127
1589961300000|2020-05-20 07:55:00|292.8|291.5|291.5|290.3|293|291.8|291.5|290.3|366
1589961600000|2020-05-20 08:00:00|291.8|290.5|291.8|290.5|292.5|291.3|291.8|290.5|321
1589961900000|2020-05-20 08:05:00|292|290.8|293|291.8|293|291.8|292|290.8|159
1589962200000|2020-05-20 08:10:00|293.3|292|294.8|293.5|294.8|293.5|293.3|292|942
1589962500000|2020-05-20 08:15:00|295|293.8|294.3|293|295.5|294.3|294.3|293|1041
1589962800000|2020-05-20 08:20:00|294|292.8|293.3|292|294.8|293.5|293.3|292|828
1589963100000|2020-05-20 08:25:00|293.5|292.3|293.5|292.3|294|292.8|292.5|291.3|1195
1589963400000|2020-05-20 08:30:00|293.8|292.5|294.5|293.3|295.3|294|293.5|292.3|1421
1589963700000|2020-05-20 08:35:00|294.8|293.5|295.3|294|295.8|294.5|294.8|293.5|592
1589964000000|2020-05-20 08:40:00|295.5|294.3|295|293.8|295.5|294.3|295|293.8|180
1589964300000|2020-05-20 08:45:00|295.3|294|296|294.8|296|294.8|295.3|294|228
1589964600000|2020-05-20 08:50:00|295.8|294.5|296|294.5|296.5|295.3|295.8|294.5|269
1589964900000|2020-05-20 08:55:00|296.3|294.8|296.3|295|296.3|295|295.5|294.3|759
1589965200000|2020-05-20 09:00:00|296.5|295.3|296.8|295.5|297.3|296|296.3|295|319
1589965500000|2020-05-20 09:05:00|296.5|295.3|297.3|296|297.5|296.3|296.5|295.3|372
1589965800000|2020-05-20 09:10:00|297.5|296.3|297.5|296.3|298|296.8|297.3|296.3|230
1589966100000|2020-05-20 09:15:00|297.8|296.5|297.5|296.3|298|296.8|297.3|296|204
1589966400000|2020-05-20 09:20:00|297.8|296.5|298.5|297.3|298.5|297.3|297.8|296.3|496
1589966700000|2020-05-20 09:25:00|298.8|297.5|298.5|297.3|299|297.8|298.3|297|481
1589967000000|2020-05-20 09:30:00|298.8|297.5|297.8|296.5|298.8|297.5|297.8|296.5|217
1589967300000|2020-05-20 09:35:00|298|296.8|297.5|296.3|298|296.8|297.3|296|91
1589967600000|2020-05-20 09:40:00|297.8|296.5|298|296.8|298.3|297|297.8|296.5|219
1589967900000|2020-05-20 09:45:00|298.3|297|297.5|296.3|298.3|297|297.3|296|734
1589968200000|2020-05-20 09:50:00|297.8|296.5|298|296.8|298|296.8|297.3|296|248
1589968500000|2020-05-20 09:55:00|298.3|296.5|298|296.8|298.5|297.3|298|296.5|81
1589968800000|2020-05-20 10:00:00|297.8|296.5|297.8|296.5|298.3|297|297.8|296.5|90
1589969100000|2020-05-20 10:05:00|298|296.8|298|296.5|298.5|297.3|297|295.8|267
1589969400000|2020-05-20 10:10:00|297.8|296.8|297.5|296.3|298|296.8|297.3|296|136
1589969700000|2020-05-20 10:15:00|297.8|296.5|298.5|297.3|298.5|297.3|297.5|296.5|297
1589970000000|2020-05-20 10:20:00|298.8|297|299.3|297.8|299.3|298|298.8|297|243
1589970300000|2020-05-20 10:25:00|299|298|298.8|297.3|299.5|298.3|298.5|297.3|828
1589970600000|2020-05-20 10:30:00|299|297.5|299|297.8|299.3|298|298.5|297.3|123
1589970900000|2020-05-20 10:35:00|298.8|297.5|298.8|297.3|299|297.8|298.5|297.3|169
1589971200000|2020-05-20 10:40:00|299|297.5|299|297.8|299|297.8|298.8|297.3|78
1589971500000|2020-05-20 10:45:00|298.8|297.5|299|297.5|299|297.8|298.5|297.3|106
1589971800000|2020-05-20 10:50:00|298.8|297.8|299|297.8|299.3|298|298.5|297.3|133
1589972100000|2020-05-20 10:55:00|299.3|298|299.8|298.5|300|298.5|299|297.8|405
1589972400000|2020-05-20 11:00:00|299.5|298.3|299.5|298.3|299.8|298.5|299.3|298|121
1589972700000|2020-05-20 11:05:00|299.8|298.5|299.8|298.3|300|298.8|299.5|298.3|178
1589973000000|2020-05-20 11:10:00|299.5|298.5|300|298.8|300.3|298.8|299.5|298.5|213
1589973300000|2020-05-20 11:15:00|300.3|299|300.3|299|300.5|299.3|300|298.8|153
1589973600000|2020-05-20 11:20:00|300.5|299.3|300.8|299.5|301|299.8|300.5|299.3|327
1589973900000|2020-05-20 11:25:00|301|299.8|301|299.8|301.3|300|300.8|299.5|113
1589974200000|2020-05-20 11:30:00|301.3|300|301|299.8|301.8|300.5|300.8|299.5|348
1589974500000|2020-05-20 11:35:00|301.3|300|301.8|300.5|302|300.5|301|299.8|158
1589974800000|2020-05-20 11:40:00|302|300.8|302.3|301|302.5|301.3|301.5|300.3|240
1589975100000|2020-05-20 11:45:00|302.5|301.3|302|300.8|302.5|301.3|301.8|300.5|295
1589975400000|2020-05-20 11:50:00|302.3|301|302|300.8|302.5|301.3|302|300.8|212
1589975700000|2020-05-20 11:55:00|302.3|301|301.8|300.5|302.5|301.3|301.5|300.3|468
1589976000000|2020-05-20 12:00:00|302|300.8|301.8|300.5|302.3|301|301.8|300.5|213
1589976300000|2020-05-20 12:05:00|302|300.8|302.5|301.3|302.5|301.3|301.8|300.5|72
1589976600000|2020-05-20 12:10:00|302.3|301|302.5|301.3|302.5|301.3|302|300.8|256
1589976900000|2020-05-20 12:15:00|302.3|301|302.5|301.3|302.8|301.5|302.3|301|237
1589977200000|2020-05-20 12:20:00|302.3|301|302|300.8|302.5|301.3|301.8|300.5|94
1589977500000|2020-05-20 12:25:00|302.3|301|302.3|301|302.5|301.3|302|300.8|87
1589977800000|2020-05-20 12:30:00|302|300.8|301.8|300.5|302.5|301.3|301.8|300.5|244
1589978100000|2020-05-20 12:35:00|302|300.8|302.3|301|302.5|301|301.8|300.5|189
1589978400000|2020-05-20 12:40:00|302|300.8|302.5|301.3|302.5|301.3|302|300.8|89
1589978700000|2020-05-20 12:45:00|302.8|301|302.5|301.3|303|301.8|302.5|301|128
1589979000000|2020-05-20 12:50:00|302.8|301.5|301.5|300.3|302.8|301.5|301.5|300.3|148
1589979300000|2020-05-20 12:55:00|301.8|300.5|302.3|300.8|302.5|301|301.5|300.5|175
1589979600000|2020-05-20 13:00:00|302|301|303.5|302.3|303.5|302.3|302|300.8|325
1589979900000|2020-05-20 13:05:00|303.3|302|302.8|301.5|303.8|302.5|302.8|301.5|2163
1589980200000|2020-05-20 13:10:00|303|301.8|302.8|301.3|303.5|302|302.3|301|179
1589980500000|2020-05-20 13:15:00|302.5|301.5|303.3|301.8|303.5|302.3|302.5|301.5|437
1589980800000|2020-05-20 13:20:00|303.5|302|303.3|302|303.8|302.5|302.8|301.5|473
1589981100000|2020-05-20 13:25:00|303.5|302.3|303.8|302.5|304|302.8|303.3|302|848
1589981400000|2020-05-20 13:30:00|303.5|302.3|303.5|302.3|304.3|303|303|301.8|294
1589981700000|2020-05-20 13:35:00|303.8|302.5|304.3|303|304.3|303|302.5|301.3|252
1589982000000|2020-05-20 13:40:00|304.5|303.3|305.5|304.3|306|304.5|304.5|303.3|1179
1589982300000|2020-05-20 13:45:00|305.8|304.5|306.8|305.5|307|305.8|305.5|304.5|463
1589982600000|2020-05-20 13:50:00|306.5|305.3|305.3|304|306.5|305.3|305|303.8|1041
1589982900000|2020-05-20 13:55:00|305|303.8|304.5|303.3|305.3|304|303|301.8|583
1589983200000|2020-05-20 14:00:00|304.8|303.5|305.5|304.3|305.8|304.5|304.8|303.5|448
1589983500000|2020-05-20 14:05:00|305.3|304|305.8|304.5|306.8|305.5|305.3|304|521
1589983800000|2020-05-20 14:10:00|306|304.8|307|305.8|307|305.8|305.8|304.3|173
1589984100000|2020-05-20 14:15:00|306.5|305.3|307.3|306|307.3|306|306|304.8|311
1589984400000|2020-05-20 14:20:00|307|305.8|305.5|304.3|307.3|306|305.3|304|2039
1589984700000|2020-05-20 14:25:00|305.8|304.5|306.3|305|306.5|305.3|305.3|304|689
1589985000000|2020-05-20 14:30:00|306.5|305.3|301.5|300.3|306.8|305.3|301|299.8|1930
1589985300000|2020-05-20 14:35:00|301.8|300.5|301.8|300.5|302|300.8|299.8|298.5|1920
1589985600000|2020-05-20 14:40:00|301.5|300.3|302.3|301|303|301.8|301.5|300.3|648
1589985900000|2020-05-20 14:45:00|302.5|300.8|304.8|303.5|304.8|303.5|302.3|300.8|846
1589986200000|2020-05-20 14:50:00|304.5|303.3|304.5|303.3|305.5|304|304|302.8|964
1589986500000|2020-05-20 14:55:00|304.8|303.5|304|302.8|305.5|304.3|304|302.8|364
1589986800000|2020-05-20 15:00:00|303.8|302.5|301.5|300.3|304.8|303.5|301.3|300|998
1589987100000|2020-05-20 15:05:00|301.3|300|299.8|298.5|301.5|300|299.5|298.3|1393
1589987400000|2020-05-20 15:10:00|299.5|298.3|299.3|298|299.8|298.5|298|296.8|1199
1589987700000|2020-05-20 15:15:00|299|297.8|299.3|298|299.3|298|298.5|297.3|750
1589988000000|2020-05-20 15:20:00|299|297.8|299.3|297.8|299.8|298.5|298.5|297.3|1079
1589988300000|2020-05-20 15:25:00|299|298|299.8|298.5|300.5|299.3|299|298|1555
1589988600000|2020-05-20 15:30:00|299.5|298.3|300|298.8|300.3|299|298.8|297.5|1764
1589988900000|2020-05-20 15:35:00|299.8|298.5|300|298.8|300|298.8|299.5|298.3|201
1589989200000|2020-05-20 15:40:00|299.8|298.5|299.3|298|300|298.8|299|297.8|494
1589989500000|2020-05-20 15:45:00|299.5|298.3|299.5|298.3|299.8|298.5|299.3|298|134
1589989800000|2020-05-20 15:50:00|299.8|298|299.3|298|299.8|298.3|299|297.8|136
1589990100000|2020-05-20 15:55:00|299|297.8|299|297.8|299.3|298|298.8|297.5|174
1589990400000|2020-05-20 16:00:00|299.3|298|299|297.8|299.3|298|298.8|297.5|785
1589990700000|2020-05-20 16:05:00|298.8|297.5|298.3|297|299|297.8|298.3|297|162
1589991000000|2020-05-20 16:10:00|298|296.8|298|296.8|298.3|297|297.8|296.5|273
1589991300000|2020-05-20 16:15:00|297.8|296.5|298.8|297.5|298.8|297.5|297.8|296.5|193
1589991600000|2020-05-20 16:20:00|298.5|297.3|298.3|297|299|297.8|298.3|297|832
1589991900000|2020-05-20 16:25:00|298.5|297.3|297.8|296.5|298.5|297.3|297.5|296.3|242
1589992200000|2020-05-20 16:30:00|297.5|296.3|297.5|296|297.8|296.5|297|295.8|162
1589992500000|2020-05-20 16:35:00|297.3|296.3|297.8|296.5|298|296.8|296.8|295.3|258
1589992800000|2020-05-20 16:40:00|297.5|296.3|298|296.5|298|296.8|297.5|296.3|58
1589993100000|2020-05-20 16:45:00|298.3|296.8|298.8|297.3|298.8|297.5|298.3|296.8|54
1589993400000|2020-05-20 16:50:00|299|297.5|299.3|298|299.5|298.3|299|297.5|178
1589993700000|2020-05-20 16:55:00|299|297.8|299.3|298|299.3|298|298.5|297.3|293
1589994000000|2020-05-20 17:00:00|299.5|297.8|297.5|296.3|299.5|297.8|297.5|296.3|793
1589994300000|2020-05-20 17:05:00|297.8|296.5|296.5|295.3|298|296.8|296.5|295.3|179
1589994600000|2020-05-20 17:10:00|296.8|295|296.8|295.5|297|295.8|296.3|295|177
1589994900000|2020-05-20 17:15:00|296.5|295.3|296.8|295.5|297|295.8|296.5|295.3|117
1589995200000|2020-05-20 17:20:00|296.5|295.3|297.5|296.3|297.8|296.5|296.5|295.3|144
1589995500000|2020-05-20 17:25:00|297.8|296|297.8|296.5|298.3|297|297.3|296|163
1589995800000|2020-05-20 17:30:00|297.5|296.3|297.3|296|297.8|296.5|297|295.8|81
1589996100000|2020-05-20 17:35:00|297|295.8|298|296.8|298.3|297|297|295.8|57
1589996400000|2020-05-20 17:40:00|297.8|296.5|298.3|297|298.5|297.3|297.8|296.5|77
1589996700000|2020-05-20 17:45:00|298.5|297.3|298.3|297|298.8|297.5|298.3|297|127
1589997000000|2020-05-20 17:50:00|298.5|297.3|297.8|296.5|298.5|297.3|297.5|296.3|97
1589997300000|2020-05-20 17:55:00|297.5|296.3|298|296.8|298.3|296.8|297.5|296.3|179
1589997600000|2020-05-20 18:00:00|298.3|297|298.8|297.5|299|297.5|297.8|296.5|223
1589997900000|2020-05-20 18:05:00|299|297.8|299.3|298|300|298.8|298.8|297.8|296
1589998200000|2020-05-20 18:10:00|299|297.8|297.8|296.5|299.8|298.5|297.8|296.5|654
1589998500000|2020-05-20 18:15:00|298|296.8|297.8|296.3|298|296.8|297.3|296|110
1589998800000|2020-05-20 18:20:00|298|296.5|298.8|297.5|299|297.8|297.8|296.5|233
1589999100000|2020-05-20 18:25:00|298.5|297.3|299.5|298|299.5|298.3|296.3|295|1691
1589999400000|2020-05-20 18:30:00|299.3|298.3|299.8|298.5|300|298.8|299|297.8|279
1589999700000|2020-05-20 18:35:00|299.5|298.3|299.3|298|299.8|298.5|299.3|298|39
1590000000000|2020-05-20 18:40:00|299.5|298.3|299.5|298.3|299.5|298.3|299.3|297.8|152
1590000300000|2020-05-20 18:45:00|299.8|298.5|299.5|298.3|299.8|298.5|299.3|298|25
1590000600000|2020-05-20 18:50:00|299.3|298|299.5|298.3|299.5|298.3|299.3|298|13
1590000900000|2020-05-20 18:55:00|299.3|298|299.5|298|299.5|298.3|299.3|298|30
1590001200000|2020-05-20 19:00:00|299.3|298.3|299|297.8|299.5|298.3|299|297.8|118
1590001500000|2020-05-20 19:05:00|299.3|298|299.5|298.3|299.8|298.5|299.3|297.8|83
1590001800000|2020-05-20 19:10:00|299.8|298.5|299.5|298.3|299.8|298.5|299.3|298|43
1590002100000|2020-05-20 19:15:00|299.8|298|300.3|299|300.3|299|299.3|298|349
1590002400000|2020-05-20 19:20:00|300|298.8|300.5|299|300.5|299|300|298.8|48
1590002700000|2020-05-20 19:25:00|300.8|299.3|300.5|299.3|300.8|299.5|300.5|299|48
1590003000000|2020-05-20 19:30:00|300.8|299|300.8|299.5|301.3|300|300.5|299|73
1590003300000|2020-05-20 19:35:00|301|299.3|300.8|299.5|301|299.8|300.8|299.3|66
1590003600000|2020-05-20 19:40:00|301|299.8|300.8|299.5|301|299.8|300.8|299.5|6
1590003900000|2020-05-20 19:45:00|301|299.8|300.5|299.3|301|299.8|300.5|299|7
1590004200000|2020-05-20 19:50:00|300.8|299|300|298.8|300.8|299.3|299.8|298.5|55
1590004500000|2020-05-20 19:55:00|300.3|299|301.3|299.8|301.3|299.8|300|298.8|72
1590004800000|2020-05-20 20:00:00|301|299.5|301|299.5|301|299.8|300.8|299.5|34
1590005100000|2020-05-20 20:05:00|300.8|299.3|300.3|299|301|299.5|300.3|299|114
1590005400000|2020-05-20 20:10:00|300|298.8|299.8|298.5|300.3|299|299.5|298.3|135
1590005700000|2020-05-20 20:15:00|299.5|298.3|299.8|298.5|299.8|298.5|299.5|298.3|14
1590006000000|2020-05-20 20:20:00|299.5|298.3|299.8|298.5|299.8|298.5|299.5|298.3|14
1590006300000|2020-05-20 20:25:00|300|298.8|299.8|298.5|300|298.8|299.8|298.5|36
1590006600000|2020-05-20 20:30:00|300|298.8|299.8|298.5|300|298.8|299.8|298.5|7
1590006900000|2020-05-20 20:35:00|300|298.8|299.8|298.5|300|298.8|299.8|298.5|18
1590007200000|2020-05-20 20:40:00|300|298.8|300|298.8|300|298.8|300|298.5|2
1590007500000|2020-05-20 20:45:00|300.3|299|299.8|298.5|300.3|299|299.8|298.5|132
1590007800000|2020-05-20 20:50:00|300|298.8|299.8|298.3|300|298.8|299.5|298.3|20
1590008100000|2020-05-20 20:55:00|299.5|298|299.5|298|299.8|298.3|299.3|298|105
1590008400000|2020-05-20 21:00:00|299.8||299.5||299.8||299.5||1
1590008700000|2020-05-20 21:05:00|300||300||300||300||0
1590009000000|2020-05-20 21:10:00|301||300.8||301||300.8||0
1590009300000|2020-05-20 21:15:00|300.5|298.3|300.8|298.3|300.8|298.3|300.3|298.3|0
1590009600000|2020-05-20 21:20:00||298.5||298.3||298.5||298.3|0
1590009900000|2020-05-20 21:25:00|300.3|298.5|300.3|298.5|300.3|298.5|300.3|298.5|0
1590010200000|2020-05-20 21:30:00||298||298||298||298|0
1590011400000|2020-05-20 21:50:00|301|299.3|301.3|298.8|301.5|299.3|301|298.5|10
1590011700000|2020-05-20 21:55:00|301||300.8||301||300.8||0
1590022800000|2020-05-21 01:00:00|300.3|299.3|300.3|298.8|300.5|299.3|300|298.8|0
1590023100000|2020-05-21 01:05:00|300.5|299|300.5|299|300.5|299|300.5|299|0
1590023400000|2020-05-21 01:10:00|300.8|299.3|301|299.5|301.3|299.8|300.5|299|6
1590023700000|2020-05-21 01:15:00|300.8|299.3|301|299.5|301|299.5|300.8|299.3|2
1590024000000|2020-05-21 01:20:00|301.3|299.8|301.3|299.8|301.3|299.8|301.3|299.8|0
1590024300000|2020-05-21 01:25:00|301.5|300|301.3|299.8|301.5|300|301|299.5|1
1590024600000|2020-05-21 01:30:00|301|300|301|299.5|301|300|300.8|299.3|0
1590024900000|2020-05-21 01:35:00|301.3|299.8|301|299.5|301.3|299.8|301|299.5|12
1590025200000|2020-05-21 01:40:00|301.3|299.8|300.3|298.8|301.3|299.8|300|298.5|17
1590025500000|2020-05-21 01:45:00|300.5|298.5|300.5|299.3|300.5|299.3|300.5|298.5|0
1590025800000|2020-05-21 01:50:00|300.3|299|300.3|298.8|300.5|299|300|298.5|2
1590026100000|2020-05-21 01:55:00|300|298.5|300|298.5|300|298.5|299.5|298.3|1
1590026400000|2020-05-21 02:00:00|299.8|298.3|300|298.5|300.3|298.8|299.8|298.3|1
1590026700000|2020-05-21 02:05:00|299.8|298.3|300|298.5|300.3|298.8|299.5|298.3|3
1590027000000|2020-05-21 02:10:00|299.8|298.3|300.3|298.8|300.3|298.8|299.8|298.3|7
1590027300000|2020-05-21 02:15:00|300|298.5|300|298.8|300.5|299|299.8|298.5|0
1590027600000|2020-05-21 02:20:00|300.3|298.5|300.3|298.8|300.3|298.8|300|298.5|2
1590027900000|2020-05-21 02:25:00|300|298.5|300.5|299|300.8|299.3|300|298.5|1
1590028200000|2020-05-21 02:30:00|300.3|299.3|301|299.5|301|299.5|300.3|299|10
1590028500000|2020-05-21 02:35:00|300.8|299.3|300.3|298.8|300.8|299.3|300|298.8|9
1590028800000|2020-05-21 02:40:00|300.5|299|300.5|299|300.5|299|300.3|298.8|1
1590029100000|2020-05-21 02:45:00|300.3|299.3|300.8|299.3|301|299.5|300.3|299|2
1590029400000|2020-05-21 02:50:00|300.5|299.5|301|299.5|301|299.8|300.5|299.5|3
1590029700000|2020-05-21 02:55:00|300.8|299.3|301.3|299.8|301.3|299.8|300.5|299.3|5
1590030000000|2020-05-21 03:00:00|301.5|300.3|301.5|300|301.5|300.3|301|299.8|13
1590030300000|2020-05-21 03:05:00|301.3|300.3|301.3|300|301.5|300.3|301.3|299.8|0
1590030600000|2020-05-21 03:10:00|301.5|299.8|301.5|300|301.5|300|301.5|299.8|1
1590030900000|2020-05-21 03:15:00|301.3|299.8|301.5|300|301.5|300|301.3|299.8|2
1590031200000|2020-05-21 03:20:00|301.3|299.8|301|299.8|301.3|300|301|299.8|25
1590031500000|2020-05-21 03:25:00|301.3|300|301.3|300|301.5|300|301.3|299.8|12
1590031800000|2020-05-21 03:30:00|301.5|299.8|301.3|299.8|301.5|299.8|301|299.8|2
1590032100000|2020-05-21 03:35:00|301|300|301.3|300|301.3|300|301|299.8|0
1590032400000|2020-05-21 03:40:00|301.5|299.8|301.5|300.3|301.5|300.3|301.5|299.8|36
1590032700000|2020-05-21 03:45:00|301.8||301.8||301.8||301.5||8
1590033000000|2020-05-21 03:50:00|301.5|300|301.5|300.3|301.5|300.3|301.5|300|2
1590033300000|2020-05-21 03:55:00|301.3|300|301.3|300|301.3|300|301.3|300|1
1590033600000|2020-05-21 04:00:00|301.5|300.3|301.8|300.3|301.8|300.5|301.5|300.3|4
1590033900000|2020-05-21 04:05:00|302|300.5|302|300.8|302.3|300.8|302|300.5|5
1590034200000|2020-05-21 04:10:00|302.3|300.5|302.5|301|302.5|301.3|302.3|300.5|6
1590034500000|2020-05-21 04:15:00|302.8|301.3|302.5|301.3|303|301.5|302.5|301.3|19
1590034800000|2020-05-21 04:20:00|302.8|301.5|303|301.8|303|301.8|302.5|301.3|78
1590035100000|2020-05-21 04:25:00||301.5||301.5||301.5||301.5|2
1590035400000|2020-05-21 04:30:00|302.8|301.3|303|301.5|303|301.5|302.3|301|47
1590035700000|2020-05-21 04:35:00|302.8|301.3|302.8|301.5|303|301.8|302.8|301.3|46
1590036000000|2020-05-21 04:40:00|303|301.8|303|301.5|303|301.8|303|301.5|10
1590036300000|2020-05-21 04:45:00|303.3|301.8|303.3|301.8|303.3|302|303|301.5|32
1590036600000|2020-05-21 04:50:00|303.5|302|304.3|302.8|304.5|303.3|303.3|301.8|87
1590036900000|2020-05-21 04:55:00|304.5|303|304|302.8|304.5|303.3|303.8|302.5|4
1590037200000|2020-05-21 05:00:00|303.8|302.5|304.8|303.3|304.8|303.3|303.8|302.5|31
1590037500000|2020-05-21 05:05:00|305|303.5|305.3|303.8|305.8|304.3|304.5|303.3|73
1590037800000|2020-05-21 05:10:00|305|304|304.5|303.3|305.5|304.3|304.5|303.3|6
1590038100000|2020-05-21 05:15:00|304.8|303|305|303.5|305|303.5|304.5|303|0
1590038400000|2020-05-21 05:20:00|304.8|303.3|304.5|303|305|303.5|304.3|303|4
1590038700000|2020-05-21 05:25:00|304.3|302.8|304.5|303|304.8|303.3|304.3|302.8|2
1590039000000|2020-05-21 05:30:00|304.3|303.3|304|302.5|305|303.5|304|302.5|4
1590039300000|2020-05-21 05:35:00|303.8|302.8|304|302.5|304.3|302.8|303.5|302|5
1590039600000|2020-05-21 05:40:00|303.8|302.3|303.5|302.3|304|302.5|303.5|302.3|10
1590039900000|2020-05-21 05:45:00|303.3|302|303.5|302|303.8|302.3|303.3|302|25
1590040200000|2020-05-21 05:50:00|303.3|302.3|303.3|301.8|303.5|302.3|303|301.8|10
1590040500000|2020-05-21 05:55:00|303.5|302|303.8|302.5|304.3|302.8|303.3|301.8|15
1590040800000|2020-05-21 06:00:00|304|302.8|304.3|303|305|303.8|303.5|302|31
1590041100000|2020-05-21 06:05:00|304.5|303.3|305.3|304|305.3|304|304.3|303|30
1590041400000|2020-05-21 06:10:00|305.5|303.8|305.5|304|305.8|304.5|305.3|303.8|33
1590041700000|2020-05-21 06:15:00|305.3|304.3|304.5|303|305.5|304.3|303.8|302.5|109
1590042000000|2020-05-21 06:20:00|304.3|302.8|303.3|302|304.3|303|303.3|301.8|18
1590042300000|2020-05-21 06:25:00|303|301.8|302.8|301.3|303.3|302|302.5|301|32
1590042600000|2020-05-21 06:30:00|303|301.5|303|301.5|303.3|302|302.5|301|38
1590042900000|2020-05-21 06:35:00|302.8|301.8|303|301.8|303.8|302.3|302.3|301|35
1590043200000|2020-05-21 06:40:00|302.8|301.5|303|301.8|303|301.8|302.5|301.3|19
1590043500000|2020-05-21 06:45:00|303.3|302|303.3|302|303.8|302.3|302.5|301.3|48
1590043800000|2020-05-21 06:50:00|303|301.8|303|301.8|303.8|302.5|303|301.5|89
1590044100000|2020-05-21 06:55:00|303.3|302|303.5|302.3|303.8|302.5|303|301.5|157
1590044400000|2020-05-21 07:00:00|303.3|302|303|301.8|303.5|302|302.3|301|30
1590044700000|2020-05-21 07:05:00|302.8|301.5|303.5|302.3|303.8|302.5|302.5|301.3|427
1590045000000|2020-05-21 07:10:00|303.8|302|303|301.5|303.8|302.5|302.5|301.3|204
1590045300000|2020-05-21 07:15:00|302.8|301.8|303|301.8|303|301.8|302.5|301.3|156
1590045600000|2020-05-21 07:20:00|303.3|301.5|303.5|302.3|303.5|302.3|302.8|301.5|166
1590045900000|2020-05-21 07:25:00|303.8|302.5|303.8|302.5|303.8|302.5|303.5|302.3|119
1590046200000|2020-05-21 07:30:00|304|302.8|304.3|303|304.3|303|303.8|302.3|124
1590046500000|2020-05-21 07:35:00|304|302.8|302.8|301.5|304.3|303|302.5|301.3|96
1590046800000|2020-05-21 07:40:00|303|301.8|304|302.8|304|302.8|303|301.8|243
1590047100000|2020-05-21 07:45:00|303.8|302.5|304|302.8|304.3|303|303.8|302.5|99
1590047400000|2020-05-21 07:50:00|304.3|303|303.5|302.3|304.5|303.3|303.5|302.3|189
1590047700000|2020-05-21 07:55:00|303.3|302|302.3|300.8|303.3|302|301.8|300.5|199
1590048000000|2020-05-21 08:00:00|302|300.5|301.5|300.3|302.5|301.3|301.5|300|219
1590048300000|2020-05-21 08:05:00|301.8|300.5|301|299.8|301.8|300.5|300.8|299.5|196
1590048600000|2020-05-21 08:10:00|300.8|299.5|301|299.8|301.3|300|300.5|299.3|174
1590048900000|2020-05-21 08:15:00|300.8|299.5|301.3|300|301.3|300|300.8|299.5|169
1590049200000|2020-05-21 08:20:00|301|299.8|301.3|300|301.3|300|301|299.5|161
1590049500000|2020-05-21 08:25:00|301|299.8|300.3|299|301.3|300|299.8|298.5|1306
1590049800000|2020-05-21 08:30:00|300|298.8|301.5|300.3|301.5|300.3|300|298.8|609
1590050100000|2020-05-21 08:35:00|301.3|300|302|300.8|302|300.8|301.3|300|170
1590050400000|2020-05-21 08:40:00|301.8|300.5|302|300.8|302.3|301|301.8|300.5|441
1590050700000|2020-05-21 08:45:00|302.3|301|302.8|301.3|302.8|301.5|301.8|300.5|163
1590051000000|2020-05-21 08:50:00|302.5|301.5|304|302.8|304.3|303|302.5|301.5|244
1590051300000|2020-05-21 08:55:00|304.3|303|304.3|303|304.5|303.3|303.8|302.5|304
1590051600000|2020-05-21 09:00:00|304.5|303.3|303.8|302.5|304.5|303.3|303.8|302.5|311
1590051900000|2020-05-21 09:05:00|304|302.8|304|302.8|304.3|303|303.8|302.5|188
1590052200000|2020-05-21 09:10:00|303.8|302.5|304|302.8|304.3|303|303.8|302.5|510
1590052500000|2020-05-21 09:15:00|304.3|303|304.5|303|304.5|303.3|304.3|303|31
1590052800000|2020-05-21 09:20:00|304.3|303.3|304.8|303.5|304.8|303.5|304.3|303.3|65
1590053100000|2020-05-21 09:25:00|304.5|303.3|305|303.8|305.8|304.5|304.5|303.3|218
1590053400000|2020-05-21 09:30:00|304.8|303.5|305|303.8|305.3|304|304.8|303.5|128
1590053700000|2020-05-21 09:35:00|304.8|303.5|304.8|303.5|305|303.8|304.8|303.5|28
1590054000000|2020-05-21 09:40:00|304.5|303.3|303.8|302.3|304.5|303.3|303.3|302|112
1590054300000|2020-05-21 09:45:00|303.5|302|303.8|302.5|304|302.8|303.3|302|164
1590054600000|2020-05-21 09:50:00|304|302.8|303.3|301.8|304.3|302.8|303.3|301.8|659
1590054900000|2020-05-21 09:55:00|303.5|302|303.3|302|303.5|302.3|303|301.8|91
1590055200000|2020-05-21 10:00:00|303|301.8|302.8|301.3|303|302|302.5|301.3|146
1590055500000|2020-05-21 10:05:00|303|301.5|303|301.8|303|301.8|302.8|301.5|77
1590055800000|2020-05-21 10:10:00|303.3|301.5|304|302.8|304|302.8|303.3|301.5|81
1590056100000|2020-05-21 10:15:00|303.8|302.5|304|302.8|304.3|303|303.8|302.5|191
1590056400000|2020-05-21 10:20:00|303.8|302.5|304|302.5|304|302.5|303.5|302|180
1590056700000|2020-05-21 10:25:00|303.8|303|305|303.8|305.3|304|303.8|303|416
1590057000000|2020-05-21 10:30:00|304.8|303.5|304.8|303.5|305|303.8|304.5|303.3|56
1590057300000|2020-05-21 10:35:00|305|303.8|305|303.8|305.3|304|304.5|303.3|159
1590057600000|2020-05-21 10:40:00|305.3|304|305.3|304|305.5|304.3|305|303.8|165
1590057900000|2020-05-21 10:45:00|305|303.8|305.5|304.3|305.8|304.5|305|303.8|153
1590058200000|2020-05-21 10:50:00|305.8|304.5|305.5|304.3|306|304.8|305.5|304.3|56
1590058500000|2020-05-21 10:55:00|305.8|304.5|305.8|304.5|305.8|304.5|305.5|304.3|42
1590058800000|2020-05-21 11:00:00|306|304.8|305.8|304.5|306|304.8|305.8|304.5|398
1590059100000|2020-05-21 11:05:00|306|304.8|306|304.8|306.3|305|306|304.8|309
1590059400000|2020-05-21 11:10:00|305.8|304.5|306|304.8|306|304.8|305.8|304.5|84
1590059700000|2020-05-21 11:15:00|305.8|304.5|306|304.8|306.3|305|305.8|304.5|152
1590060000000|2020-05-21 11:20:00|306.3|304.5|305.5|304.3|306.3|304.5|305.5|304.3|130
1590060300000|2020-05-21 11:25:00|305.3|304|305.8|304.5|305.8|304.5|305.3|304|36
1590060600000|2020-05-21 11:30:00|305.5|304.3|306|304.8|306.5|305.3|305.5|304.3|156
1590060900000|2020-05-21 11:35:00|305.8|304.5|306|304.8|306.3|305|305.8|304.5|77
1590061200000|2020-05-21 11:40:00|305.8|304.5|306|304.8|306|304.8|305.5|304.3|577
1590061500000|2020-05-21 11:45:00|305.8|304.5|305.3|304|306|304.8|305.3|304|272
1590061800000|2020-05-21 11:50:00|305|303.8|305.3|304|305.5|304.3|305|303.8|314
1590062100000|2020-05-21 11:55:00|305.5|303.8|304.8|303.3|305.5|304|304.5|303.3|94
1590062400000|2020-05-21 12:00:00|304.5|303.5|304|302.8|304.8|303.5|304|302.8|173
1590062700000|2020-05-21 12:05:00|304.3|303|304|302.8|304.3|303|304|302.8|191
1590063000000|2020-05-21 12:10:00|304.3|303|304.5|303.3|304.5|303.3|304.3|303|247
1590063300000|2020-05-21 12:15:00|304.8|303.5|304.8|303.5|304.8|303.5|304.5|303.3|149
1590063600000|2020-05-21 12:20:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303.3|132
1590063900000|2020-05-21 12:25:00|305|303.8|304.8|303.5|305|303.8|304.8|303.5|73
1590064200000|2020-05-21 12:30:00|304.5|303.3|305.3|304|305.3|304|304.5|303.3|261
1590064500000|2020-05-21 12:35:00|305|303.8|305.5|304.3|306.3|305|305|303.8|301
1590064800000|2020-05-21 12:40:00|305.3|304|305.3|304|305.5|304.3|304.8|303.5|282
1590065100000|2020-05-21 12:45:00|305|303.8|305.3|303.8|305.3|304|304.5|303.3|246
1590065400000|2020-05-21 12:50:00|305|304|304.8|303.5|305.3|304|304.8|303.5|122
1590065700000|2020-05-21 12:55:00|304.5|303.3|304.8|303.5|305.3|304|304.3|303|66
1590066000000|2020-05-21 13:00:00|304.5|303.3|303.8|302.5|304.8|303.5|303.8|302.5|313
1590066300000|2020-05-21 13:05:00|303.5|302.3|304.3|303|304.5|303.3|303.5|302|267
1590066600000|2020-05-21 13:10:00|304.5|303.3|305|303.8|305|303.8|304.5|303.3|307
1590066900000|2020-05-21 13:15:00|304.8|303.5|306.3|305|306.3|305|304.8|303.5|162
1590067200000|2020-05-21 13:20:00|306.5|305.3|307|305.8|307.8|306.5|306.3|305|467
1590067500000|2020-05-21 13:25:00|306.8|305.5|307|305.8|307.3|306|306.5|305.3|275
1590067800000|2020-05-21 13:30:00|306.8|305.5|307.3|306|307.3|306|306.3|305|231
1590068100000|2020-05-21 13:35:00|307.5|305.8|307.5|306.3|308.3|307|307|305.8|419
1590068400000|2020-05-21 13:40:00|307.8|306|307.3|306|308|306.8|306.8|305.5|231
1590068700000|2020-05-21 13:45:00|307|305.8|305.5|304.3|307.3|306|305.5|304.3|375
1590069000000|2020-05-21 13:50:00|305.3|304|304.3|303|305.3|304|304.3|303|509
1590069300000|2020-05-21 13:55:00|304|302.8|304|302.8|304.5|303.3|304|302.8|732
1590069600000|2020-05-21 14:00:00|304.3|303|305.5|304.3|305.5|304.3|303.3|302|1048
1590069900000|2020-05-21 14:05:00|305.3|304|304.3|303|305.3|304|303.5|302.3|496
1590070200000|2020-05-21 14:10:00|304.5|303.3|305|303.5|305.3|304|304.3|303|519
1590070500000|2020-05-21 14:15:00|304.8|303.8|304|302.8|305|303.8|304|302.8|529
1590070800000|2020-05-21 14:20:00|303.8|302.5|303.5|302.3|303.8|302.5|303.3|302|394
1590071100000|2020-05-21 14:25:00|303.3|302|302.5|301.3|303.5|302.3|302.5|301.3|241
1590071400000|2020-05-21 14:30:00|302.3|301|301.8|300.5|302.3|301.3|301.8|300.5|470
1590071700000|2020-05-21 14:35:00|301.5|300.3|301|299.8|302.3|301|301|299.8|305
1590072000000|2020-05-21 14:40:00|300.8|299.5|300.3|299|301|299.8|300|298.8|622
1590072300000|2020-05-21 14:45:00|300|298.8|300.5|299.3|300.8|299.5|299.8|298.5|672
1590072600000|2020-05-21 14:50:00|300.3|299|299|297.8|300.5|299.3|299|297.8|468
1590072900000|2020-05-21 14:55:00|298.8|297.5|299.3|298|299.5|298.3|298.8|297.5|463
1590073200000|2020-05-21 15:00:00|299.5|297.8|299.8|298.5|300|298.8|298.8|297.5|502
1590073500000|2020-05-21 15:05:00|300|298.8|298.8|297.5|300|298.8|298.8|297.5|945
1590073800000|2020-05-21 15:10:00|298.5|297.3|299|297.8|299|297.8|297.8|296.5|1992
1590074100000|2020-05-21 15:15:00|298.8|297.5|297|295.8|298.8|297.5|296.5|295.3|769
1590074400000|2020-05-21 15:20:00|297.3|296|296.3|295|297.5|296.3|295.5|294.3|1491
1590074700000|2020-05-21 15:25:00|296|294.8|297.5|296.3|297.8|296.5|295.3|293.8|2774
1590075000000|2020-05-21 15:30:00|297.8|296|297.8|296.5|298|296.8|297.3|296|1398
1590075300000|2020-05-21 15:35:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296|259
1590075600000|2020-05-21 15:40:00|297.8|296.5|299|297.8|299.3|297.8|297.5|296.3|309
1590075900000|2020-05-21 15:45:00|299.3|298|298.8|297.5|299.5|298.3|298.5|297.3|263
1590076200000|2020-05-21 15:50:00|299|297.8|298.3|297|299|297.8|298.3|297|241
1590076500000|2020-05-21 15:55:00|298.5|297.3|299|297.8|299.3|298|298.3|297|121
1590076800000|2020-05-21 16:00:00|299.3|298|299.5|298.3|299.8|298.3|299|297.8|120
1590077100000|2020-05-21 16:05:00|299.3|298|299.5|298.3|299.8|298.5|299.3|298|36
1590077400000|2020-05-21 16:10:00|300|298.8|299.5|298.3|300|298.8|299.3|298|336
1590077700000|2020-05-21 16:15:00|299.8|298.5|299.5|298|299.8|298.5|299.3|298|119
1590078000000|2020-05-21 16:20:00|299.3|298.3|299.8|298.5|299.8|298.5|299|297.8|682
1590078300000|2020-05-21 16:25:00|299.5|298.3|300|298.8|300.3|299|299.5|298.3|114
1590078600000|2020-05-21 16:30:00|300.3|299|300.8|299.5|301|299.8|300.3|298.8|140
1590078900000|2020-05-21 16:35:00|301|299.8|299.5|298.3|301.3|300|299.5|298.3|462
1590079200000|2020-05-21 16:40:00|299.3|298|299.3|298|299.3|298|299|297.8|446
1590079500000|2020-05-21 16:45:00|299|297.8|299|297.8|299.3|298|299|297.5|301
1590079800000|2020-05-21 16:50:00|299.3|297.5|298.5|297.3|299.3|297.5|298.5|297|257
1590080100000|2020-05-21 16:55:00|298.3|297|297.3|295.8|298.5|297.3|297|295.8|365
1590080400000|2020-05-21 17:00:00|297|296|297.3|296|297.3|296|296.8|295.5|602
1590080700000|2020-05-21 17:05:00|297|295.8|298|296.8|298.3|296.8|297|295.8|144
1590081000000|2020-05-21 17:10:00|298.3|297|298.5|297|299|297.8|298|296.8|88
1590081300000|2020-05-21 17:15:00|298.3|297.3|297.5|296.3|298.5|297.3|297.5|296|82
1590081600000|2020-05-21 17:20:00|297.3|296|297.3|295.8|297.5|296.3|296.5|295.3|141
1590081900000|2020-05-21 17:25:00|297|296|297.8|296.5|297.8|296.5|296.8|295.5|117
1590082200000|2020-05-21 17:30:00|297.5|296.3|297.8|296.5|298|296.8|297.3|296|22
1590082500000|2020-05-21 17:35:00|298|296.8|297.5|296.3|298|296.8|297.3|295.8|169
1590082800000|2020-05-21 17:40:00|297.8|296.5|297.8|296.3|297.8|296.5|296.8|295.5|27
1590083100000|2020-05-21 17:45:00|297.5|296.5|297.5|296.3|298|296.5|297.5|296|13
1590083400000|2020-05-21 17:50:00|297.3|296|298|296.5|298.3|297|297.3|296|104
1590083700000|2020-05-21 17:55:00|297.8|296.3|296.8|295.3|298|296.5|296.5|295.3|47
1590084000000|2020-05-21 18:00:00|296.5|295.5|297.8|296.5|297.8|296.5|296.3|295|58
1590084300000|2020-05-21 18:05:00|297.5|296.3|297.5|296.3|297.8|296.5|297|295.5|61
1590084600000|2020-05-21 18:10:00|297.3|296|297.8|296.5|298|296.8|296.8|295.5|132
1590084900000|2020-05-21 18:15:00|297.5|296.3|296.8|295.5|297.8|296.5|296.8|295.5|102
1590085200000|2020-05-21 18:20:00|296.5|295.3|297|295.8|297|295.8|295.8|294.5|138
1590085500000|2020-05-21 18:25:00|296.8|295.5|297.8|296.5|298|296.8|296.5|295.3|444
1590085800000|2020-05-21 18:30:00|297.5|296.3|297.8|296.5|298|296.8|297.3|296|121
1590086100000|2020-05-21 18:35:00|297.5|296.3|297|295.5|297.8|296.3|296.5|295.3|36
1590086400000|2020-05-21 18:40:00|296.8|295.8|297.5|296.3|297.8|296.3|296.8|295.5|23
1590086700000|2020-05-21 18:45:00|297.3|296|296.8|295.5|297.5|296.3|296.8|295.5|23
1590087000000|2020-05-21 18:50:00|297|295.8|296.8|295.5|297.3|296|296.5|295.3|43
1590087300000|2020-05-21 18:55:00|296.5|295.3|296.3|294.8|296.8|295.5|296|294.8|45
1590087600000|2020-05-21 19:00:00|296.5|295|297|295.8|297.3|295.8|296.3|295|14
1590087900000|2020-05-21 19:05:00|297.3|296|297.5|296.3|297.5|296.3|297|295.8|33
1590088200000|2020-05-21 19:10:00|297.3|296|297.5|296.3|297.8|296.5|297.3|296|9
1590088500000|2020-05-21 19:15:00|297.8|296.5|297.8|296.5|297.8|296.5|297.5|296.3|12
1590088800000|2020-05-21 19:20:00|298|296.8|298.3|296.8|298.3|297|297.8|296.5|10
1590089100000|2020-05-21 19:25:00|298.5|297|298.3|297|298.5|297.3|298|296.8|18
1590089400000|2020-05-21 19:30:00|298.5||298.3||298.5||298.3||7
1590089700000|2020-05-21 19:35:00|298|296.8|298|296.5|298.3|296.8|297.5|296.3|12
1590090000000|2020-05-21 19:40:00|298.3|296.8|298|296.8|298.3|297|298|296.5|12
1590090300000|2020-05-21 19:45:00|298.3|296.5|297.8|296.5|298.3|296.8|297.8|296.3|10
1590090600000|2020-05-21 19:50:00|298|296.3|297.8|296.3|298|296.5|297.5|296|8
1590090900000|2020-05-21 19:55:00|297.5|296.5|297.5|296|297.8|296.5|297.3|296|29
1590091200000|2020-05-21 20:00:00|297.3|296.3|297.3|296|297.5|296.3|297.3|296|5
1590091500000|2020-05-21 20:05:00|297.5|295.8|297.5|296|297.5|296.3|297|295.8|226
1590091800000|2020-05-21 20:10:00|297.3|296.3|297.3|296|297.5|296.3|297.3|295.8|5
1590092100000|2020-05-21 20:15:00|297|295.8|297.5|296.3|297.5|296.3|297|295.8|18
1590092400000|2020-05-21 20:20:00|297.8|296|297.5|296.3|297.8|296.5|297.3|296|6
1590092700000|2020-05-21 20:25:00|297.3|296|297.8|296.3|297.8|296.3|297.3|296|1
1590093000000|2020-05-21 20:30:00|298|296.5|297.8|296.3|298|296.5|297.5|296|3
1590093300000|2020-05-21 20:35:00|298|296.5|297.8|296.5|298|296.5|297.8|296.3|2
1590093600000|2020-05-21 20:40:00|298|296.8|297.8|296.5|298|296.8|297.8|296.5|3
1590093900000|2020-05-21 20:45:00|298|296.8|297.5|296|298|296.8|297|295.8|29
1590094200000|2020-05-21 20:50:00|297.3|296.3|297.3|296|297.3|296.3|297.3|296|7
1590094500000|2020-05-21 20:55:00|297.5|295.8|297.3|295.5|297.5|296|297|295.3|27
1590094800000|2020-05-21 21:00:00|297.5|295|297.8|296.5|297.8|296.5|296.8|294.8|1
1590095100000|2020-05-21 21:05:00|297.5|295.3|297.5|295.3|297.8|295.3|297.5|295.3|2
1590095400000|2020-05-21 21:10:00|297.3|294.8|297.5|294.8|297.8|295.3|296.5|294.8|0
1590095700000|2020-05-21 21:15:00|297.8|295|296.5|295|297.8|295|296.5|295|0
1590097800000|2020-05-21 21:50:00|297.3||296.5||297.3||296.5||0
1590098100000|2020-05-21 21:55:00|297||297||297||297||0
1590109200000|2020-05-22 01:00:00|297.8|296.3|297|295.5|298|296.5|297|295.5|0
1590109500000|2020-05-22 01:05:00|297.3|295.8|296.8|295.3|297.3|295.8|296.5|295|2
1590109800000|2020-05-22 01:10:00|296.5|295|297|295.3|297.3|295.8|296.5|295|2
1590110100000|2020-05-22 01:15:00|296.8|295|296.5|294.8|296.8|295.3|296.3|294.8|0
1590110700000|2020-05-22 01:25:00|296.3|295|296.5|295|296.5|295|296|294.8|18
1590111000000|2020-05-22 01:30:00|296.3|294.8|296.5|294.8|296.5|294.8|296.3|294.8|1
1590111300000|2020-05-22 01:35:00|296.3|295|296.3|294.8|296.3|295.3|295.8|294.5|7
1590111600000|2020-05-22 01:40:00|296|294.5|296|294.5|296|294.8|295.8|294.5|75
1590111900000|2020-05-22 01:45:00|295.8|293.8|294.3|292.8|295.8|293.8|294.3|292.8|104
1590112200000|2020-05-22 01:50:00|294|293|294|292.5|294.3|293|293.3|292|93
1590112500000|2020-05-22 01:55:00|293.8|292.3|293.8|292.3|294|292.8|293.8|292.3|9
1590112800000|2020-05-22 02:00:00|293.5|292|293|291.5|293.5|292|292.8|291.5|23
1590113100000|2020-05-22 02:05:00|292.8|291|291.3|289.8|292.8|291|291.3|289.8|266
1590113400000|2020-05-22 02:10:00|291.5|290|292|290.3|292.3|290.8|291.5|289.8|17
1590113700000|2020-05-22 02:15:00|291.8|290.5|291.5|290.3|292|290.5|291.5|290.3|1
1590114000000|2020-05-22 02:20:00|292|290.5|292.5|291|292.5|291|292|290.5|11
1590114300000|2020-05-22 02:25:00|292.3|290.8|291.5|290|292.5|290.8|291.3|290|10
1590114600000|2020-05-22 02:30:00|291.3|289.8|291.8|290.3|291.8|290.3|291.3|289.8|1
1590114900000|2020-05-22 02:35:00|292|290.5|291.8|290.3|292|290.5|291.3|290|5
1590115200000|2020-05-22 02:40:00|291.5|290|291.5|290|291.5|290|291.3|289.8|2
1590115500000|2020-05-22 02:45:00|291.3|289.8|291.8|290.3|291.8|290.3|291.3|289.8|1
1590115800000|2020-05-22 02:50:00|291.5|290|291|289.5|291.5|290|291|289.5|1
1590116100000|2020-05-22 02:55:00|290.8|289.3|289.5|288.3|290.8|289.3|289.3|288|78
1590116400000|2020-05-22 03:00:00|290|288.5|289.5|288|290.8|289.5|289.5|288|105
1590116700000|2020-05-22 03:05:00|289.3|288.3|289.3|288|290.3|288.8|289.3|288|74
1590117000000|2020-05-22 03:10:00|289.5|288.3|288.8|287.3|289.8|288.3|288.5|287.3|19
1590117300000|2020-05-22 03:15:00|288.5|287|288|286.8|289.3|287.8|288|286.8|180
1590117600000|2020-05-22 03:20:00|288.3|287|288.3|286.8|288.5|287|288|286.8|251
1590117900000|2020-05-22 03:25:00|288.5|287|286.8|285.3|288.8|287|285.8|284.5|157
1590118200000|2020-05-22 03:30:00|286.5|285|285.3|284|287|285.8|285.3|283.8|30
1590118500000|2020-05-22 03:35:00|285.5|283.8|282.3|280.8|285.5|284|280.8|279.5|100
1590118800000|2020-05-22 03:40:00|282.5|281|285.5|283.8|285.5|284|282.3|280.8|130
1590119100000|2020-05-22 03:45:00|285.3|283.5|284.5|283|285.5|284|282.5|281|6
1590119400000|2020-05-22 03:50:00|284.8|283.3|285.8|284|286|284.5|284.8|283.3|2
1590119700000|2020-05-22 03:55:00|285.5|284.3|288|286.3|288.5|287|285.5|284.3|17
1590120000000|2020-05-22 04:00:00|287.8|286.5|288.8|287.3|289.5|288|287.8|286.3|2
1590120300000|2020-05-22 04:05:00|289|287|288|286.3|289|287.3|287.8|286.3|8
1590120600000|2020-05-22 04:10:00|287.8|286.5|288.8|287.5|289|287.5|287.8|286.5|8
1590120900000|2020-05-22 04:15:00|289|287.3|288.5|287|289.3|287.8|288|286.5|8
1590121200000|2020-05-22 04:20:00|288.3|286.8|288|286.5|288.5|287|288|286.5|105
1590121500000|2020-05-22 04:25:00|287.8|286|288|286.5|288|286.5|287.5|286|6
1590121800000|2020-05-22 04:30:00|288.3|286.8|287|285.8|289.3|287.8|287|285.5|44
1590122100000|2020-05-22 04:35:00|287.3|285.5|286.3|285|287.3|285.8|286.3|284.8|24
1590122400000|2020-05-22 04:40:00|286.5|284.8|286.3|284.8|286.5|284.8|285.8|284.3|5
1590122700000|2020-05-22 04:45:00|286|284.5|286.3|285|286.3|285|286|284.5|4
1590123000000|2020-05-22 04:50:00|286.5|285.3|285.5|284|286.5|285.3|285.3|283.8|7
1590123300000|2020-05-22 04:55:00|285.3|284.3|284.3|282.8|285.5|284.3|284.3|282.8|7
1590123600000|2020-05-22 05:00:00|284|282.5|284.5|283|285.3|284|283.8|282.5|36
1590123900000|2020-05-22 05:05:00|284.8|283.3|283|281.5|285|283.3|282.5|281|17
1590124200000|2020-05-22 05:10:00|282.8|281.3|283.5|282|283.5|282|282.5|281|3
1590124500000|2020-05-22 05:15:00|283.3|282.3|283.8|282.3|283.8|282.3|282.5|281.3|11
1590124800000|2020-05-22 05:20:00|284|282.5|283.5|282|284|282.5|282.8|281.5|4
1590125100000|2020-05-22 05:25:00|283.3|282.3|284.5|283|284.5|283|283|281.5|19
1590125400000|2020-05-22 05:30:00|284.3|283.3|285.8|284.3|285.8|284.5|284|282.5|31
1590125700000|2020-05-22 05:35:00|285.5|284.5|286.8|285.3|286.8|285.3|285.5|284|12
1590126000000|2020-05-22 05:40:00|286.5|285|286.8|285.5|287|285.5|285.5|284|83
1590126300000|2020-05-22 05:45:00|287|285.8|287|285.5|287.5|286|286.3|285|19
1590126600000|2020-05-22 05:50:00|287.3|285.8|286.5|285|288|286.5|286.5|285|7
1590126900000|2020-05-22 05:55:00|286.3|285.3|285.5|284|286.3|285.3|285.5|284|10
1590127200000|2020-05-22 06:00:00|286|284.3|287.3|285.8|287.5|286.3|286|284.3|19
1590127500000|2020-05-22 06:05:00|287|285.5|288.3|286.8|288.3|287|286.8|285.5|50
1590127800000|2020-05-22 06:10:00|288|287|286.8|285.5|288.3|287|286.8|285.5|42
1590128100000|2020-05-22 06:15:00|287|285.3|287.5|286|287.8|286.5|287|285.3|50
1590128400000|2020-05-22 06:20:00|287.3|285.8|287|285.8|288|286.8|287|285.8|15
1590128700000|2020-05-22 06:25:00|286.8|285.5|286.5|285.3|287.5|286.3|286.3|284.8|40
1590129000000|2020-05-22 06:30:00|286.3|285|286|284.8|286.8|285.3|285.8|284.5|96
1590129300000|2020-05-22 06:35:00|285.8|284.5|286|284.8|286|284.8|285.3|284|55
1590129600000|2020-05-22 06:40:00|285.8|284.5|285|283.8|285.8|284.8|284.8|283.3|68
1590129900000|2020-05-22 06:45:00|285.3|284|285.3|283.8|285.3|284|284.3|282.8|118
1590130200000|2020-05-22 06:50:00|285|284|285.8|284.5|286|284.8|285|284|359
1590130500000|2020-05-22 06:55:00|286|284.8|284.3|283|286|284.8|283.8|282.5|155
1590130800000|2020-05-22 07:00:00|284.5|283.3|283.8|282.5|285.3|284|283.8|282.5|323
1590131100000|2020-05-22 07:05:00|284|282.8|284.5|283|284.8|283.5|283.5|282|198
1590131400000|2020-05-22 07:10:00|284.3|282.8|282.8|281.5|284.5|283.3|282.5|281.3|595
1590131700000|2020-05-22 07:15:00|282.5|281.3|284.3|283|284.8|283.5|282.5|281.3|207
1590132000000|2020-05-22 07:20:00|284|282.8|284|282.5|285|283.8|283.3|282|85
1590132300000|2020-05-22 07:25:00|283.8|282.3|284|282.8|284.8|283.5|283.5|282.3|67
1590132600000|2020-05-22 07:30:00|284.3|282.5|284.8|283.3|285|283.5|283.8|282.5|156
1590132900000|2020-05-22 07:35:00|284.5|283|283.5|282|284.5|283.3|283|281.8|157
1590133200000|2020-05-22 07:40:00|283.3|282.3|284.3|283|284.5|283.3|283|281.8|115
1590133500000|2020-05-22 07:45:00|284|282.8|285|283.8|285|283.8|283.8|282.5|264
1590133800000|2020-05-22 07:50:00|284.8|283.5|283.8|282.5|285.8|284.5|283.8|282.5|498
1590134100000|2020-05-22 07:55:00|284|282.8|283.5|282.3|284|282.8|282.5|281.3|122
1590134400000|2020-05-22 08:00:00|283.8|282.5|283.8|282.5|284.3|282.8|282.8|281.3|115
1590134700000|2020-05-22 08:05:00|284|282.3|283.8|282.5|285|283.5|283.5|282.3|332
1590135000000|2020-05-22 08:10:00|284|282.8|283.8|282.5|284.3|283|283.3|282|60
1590135300000|2020-05-22 08:15:00|284.3|283|282.8|281.5|285.3|284|282.8|281.5|436
1590135600000|2020-05-22 08:20:00|282.5|281.3|281.3|279.8|282.8|281.5|281|279.8|661
1590135900000|2020-05-22 08:25:00|281|280|283|281.8|283.3|282|281|279.8|936
1590136200000|2020-05-22 08:30:00|282.8|281.5|283.3|282|284|282.8|282.5|281.3|666
1590136500000|2020-05-22 08:35:00|283.5|281.8|283.8|282.5|283.8|282.5|283.3|281.8|161
1590136800000|2020-05-22 08:40:00|284|282.8|284.8|283.3|285.3|284|283.8|282.8|200
1590137100000|2020-05-22 08:45:00|284.5|283.5|283.8|282.3|284.8|283.5|283.8|282.3|129
1590137400000|2020-05-22 08:50:00|283.5|282.5|284|282.8|284.3|283|283.5|282.3|289
1590137700000|2020-05-22 08:55:00|284.3|283|284.8|283.5|284.8|283.5|284.3|282.8|177
1590138000000|2020-05-22 09:00:00|284.5|283.3|285|283.8|285.3|284|284.3|283|122
1590138300000|2020-05-22 09:05:00|284.8|283.5|284.5|283.3|285|283.5|283.8|282.5|201
1590138600000|2020-05-22 09:10:00|284.8|283.5|284.5|283.3|285|283.8|284.3|283|145
1590138900000|2020-05-22 09:15:00|284.8|283.5|285.3|283.8|285.8|284.5|284.5|283.3|156
1590139200000|2020-05-22 09:20:00|285.5|284|285.8|284.5|286.8|285.5|285.3|284|324
1590139500000|2020-05-22 09:25:00|286|284.3|285|283.8|286|284.5|284.8|283.5|103
1590139800000|2020-05-22 09:30:00|285.3|284|285.5|284.3|286|284.8|285|283.8|131
1590140100000|2020-05-22 09:35:00|285.8|284|285.8|284.5|286|284.8|284.8|283.5|282
1590140400000|2020-05-22 09:40:00|286|284.8|286|284.8|286.5|285.3|285.5|284.3|98
1590140700000|2020-05-22 09:45:00|286.3|285|286.8|285.5|286.8|285.5|286.3|284.8|132
1590141000000|2020-05-22 09:50:00|287|285.8|287|285.8|287.3|286|286.8|285.5|346
1590141300000|2020-05-22 09:55:00|287.3|286|285.8|284.5|287.8|286.5|285.8|284.5|374
1590141600000|2020-05-22 10:00:00|286|284.8|288|286.8|288.5|287.3|286|284.8|493
1590141900000|2020-05-22 10:05:00|288.3|287|288|286.8|288.8|287.5|287.8|286.5|316
1590142200000|2020-05-22 10:10:00|288.3|286.5|288|286.8|288.8|287.5|287.8|286.5|291
1590142500000|2020-05-22 10:15:00|287.8|286.5|287.5|286.3|288.3|287|287.3|286|183
1590142800000|2020-05-22 10:20:00|287.3|286|287|285.5|287.5|286.3|286.8|285.5|135
1590143100000|2020-05-22 10:25:00|286.8|285.3|286|284.8|286.8|285.3|285.8|284.5|217
1590143400000|2020-05-22 10:30:00|286.3|285|285.8|284.5|286.5|285|285.5|284.3|275
1590143700000|2020-05-22 10:35:00|285.5|284.3|285.3|284|285.8|284.5|285|283.8|287
1590144000000|2020-05-22 10:40:00|285|283.8|284.3|283|285|284|283.8|282.5|439
1590144300000|2020-05-22 10:45:00|284|282.8|283.3|282|284.3|283|283|281.8|142
1590144600000|2020-05-22 10:50:00|283.8|282.5|283.8|282.5|284|282.8|283.5|282.3|684
1590144900000|2020-05-22 10:55:00|283.5|282.3|284.8|283.5|285|283.5|283.5|282.3|116
1590145200000|2020-05-22 11:00:00|284.5|283.3|285.3|284|285.8|284.5|284.5|283.3|340
1590145500000|2020-05-22 11:05:00|285|283.8|285.8|284.5|286|284.5|285|283.8|88
1590145800000|2020-05-22 11:10:00|285.5|284.3|285.3|284|286|284.5|285.3|284|74
1590146100000|2020-05-22 11:15:00|285|283.8|285.5|284.3|285.8|284.5|285|283.8|44
1590146400000|2020-05-22 11:20:00|285.8|284|285.5|284.3|286|284.5|285.3|284|113
1590146700000|2020-05-22 11:25:00|285.3|284|285.8|284.5|285.8|284.5|285|283.8|568
1590147000000|2020-05-22 11:30:00|285.5|284.3|285.5|284|285.8|284.5|285.5|284|133
1590147300000|2020-05-22 11:35:00|285.3|284.3|286|284.5|286|284.8|285.3|284.3|130
1590147600000|2020-05-22 11:40:00|285.8|284.8|286|284.8|286|284.8|285.5|284.3|273
1590147900000|2020-05-22 11:45:00|286.3|285|286.5|285.3|286.5|285.3|285.8|284.3|38
1590148200000|2020-05-22 11:50:00|286.8|285.5|287.8|286.5|288|286.8|286.8|285.3|89
1590148500000|2020-05-22 11:55:00|288|286.8|288.8|287.5|289|287.8|287.8|286.8|598
1590148800000|2020-05-22 12:00:00|289|287.8|289|287.8|289.3|288|288.5|287.3|181
1590149100000|2020-05-22 12:05:00|288.8|287.5|289.3|288|289.5|288.3|288.8|287.3|62
1590149400000|2020-05-22 12:10:00|289.5|288.3|290.8|289.5|290.8|289.5|289.3|288.3|172
1590149700000|2020-05-22 12:15:00|290.5|289.3|290.3|288.8|290.8|289.3|290|288.8|182
1590150000000|2020-05-22 12:20:00|290|289|289.5|288.3|290.3|289|288.8|287.5|710
1590150300000|2020-05-22 12:25:00|289.8|288.5|290.5|289|290.5|289.3|289.8|288.5|125
1590150600000|2020-05-22 12:30:00|290.3|288.8|292|290.8|292.3|290.8|290|288.8|304
1590150900000|2020-05-22 12:35:00|292.3|291|291.5|290.3|292.3|291|290.5|289.3|437
1590151200000|2020-05-22 12:40:00|291.3|290|291.5|290.3|292|290.5|291.3|290|152
1590151500000|2020-05-22 12:45:00|291.8|290.5|290.8|289.5|292.3|291|290.5|289.3|231
1590151800000|2020-05-22 12:50:00|291|289.8|291|289.8|291.5|290.3|290.3|289|207
1590152100000|2020-05-22 12:55:00|291.3|289.5|291|289.8|291.3|290|290.5|289.3|88
1590152400000|2020-05-22 13:00:00|291.3|290|291.5|290.3|292|290.5|290.3|289|379
1590152700000|2020-05-22 13:05:00|291.8|290.5|293.3|292|293.5|292.3|291.8|290.3|295
1590153000000|2020-05-22 13:10:00|293.5|292.3|293|291.8|293.8|292.3|292.3|291|81
1590153300000|2020-05-22 13:15:00|293.3|292|292.8|291.5|293.3|292|292|290.8|256
1590153600000|2020-05-22 13:20:00|293|291.3|293.3|292|293.8|292.5|292.8|291.3|189
1590153900000|2020-05-22 13:25:00|293.5|292.3|293.3|291.8|294|292.8|292.8|291.5|225
1590154200000|2020-05-22 13:30:00|293|292|292|290.8|293.5|292.3|291.8|290.5|226
1590154500000|2020-05-22 13:35:00|291.8|290.5|289.8|288.5|291.8|290.5|289.5|288.3|551
1590154800000|2020-05-22 13:40:00|289.5|288.3|288.8|287.3|289.8|288.5|288|286.8|668
1590155100000|2020-05-22 13:45:00|288.5|287.5|290.5|289.3|290.5|289.3|288.5|287.3|239
1590155400000|2020-05-22 13:50:00|290.3|289|290.5|289.3|290.5|289.3|289.5|288|157
1590155700000|2020-05-22 13:55:00|290.3|289|290|288.5|290.5|289.3|289.3|288|420
1590156000000|2020-05-22 14:00:00|289.8|288.8|288|286.5|290|288.8|287.5|286.3|300
1590156300000|2020-05-22 14:05:00|287.8|286.8|287.5|286|288|286.8|287|285.8|247
1590156600000|2020-05-22 14:10:00|287.8|286.3|286.3|285|287.8|286.5|286.3|285|294
1590156900000|2020-05-22 14:15:00|286|284.8|286.8|285.5|287.3|286|286|284.8|237
1590157200000|2020-05-22 14:20:00|287|285.8|287.8|286.5|288|286.8|287|285.5|284
1590157500000|2020-05-22 14:25:00|287.5|286.3|287.8|286.5|287.8|286.5|286.8|285.5|183
1590157800000|2020-05-22 14:30:00|288|286.3|288|286.8|289|287.5|287.5|286.3|239
1590158100000|2020-05-22 14:35:00|287.8|286.5|287.5|286.3|288.5|287.3|286.8|285.3|315
1590158400000|2020-05-22 14:40:00|287.8|286.5|287|285.8|287.8|286.5|286.5|285.3|245
1590158700000|2020-05-22 14:45:00|286.8|285.5|287.8|286.5|288.5|287.3|286.8|285.5|1833
1590159000000|2020-05-22 14:50:00|288|286.3|288.8|287.5|289|287.8|287.5|286.3|759
1590159300000|2020-05-22 14:55:00|288.5|287.3|288|286.8|289|287.8|288|286.8|150
1590159600000|2020-05-22 15:00:00|287.8|286.5|288.8|287.3|290|288.8|287.8|286.5|967
1590159900000|2020-05-22 15:05:00|288.5|287.5|289.3|288|289.5|288|287.3|286|855
1590160200000|2020-05-22 15:10:00|289|287.8|289|287.8|290|288.8|288.5|287.3|733
1590160500000|2020-05-22 15:15:00|289.3|288|287.8|286.5|289.8|288.5|287.5|286.3|803
1590160800000|2020-05-22 15:20:00|288|286.8|289|287.5|290.5|289.3|288|286.5|1656
1590161100000|2020-05-22 15:25:00|288.8|287.3|287.5|286.3|289.5|288|287.5|286.3|2289
1590161400000|2020-05-22 15:30:00|287.8|286.5|289.3|288|289.5|288|287.5|286.3|1811
1590161700000|2020-05-22 15:35:00|289.5|288.3|289.8|288.5|290.5|289.3|289|287.8|690
1590162000000|2020-05-22 15:40:00|290|288.8|289.8|288.5|290.3|289|289.3|288|314
1590162300000|2020-05-22 15:45:00|290|288.3|290.3|289|290.3|289|289.5|288|119
1590162600000|2020-05-22 15:50:00|290|288.8|291|289.8|291|289.8|290|288.8|716
1590162900000|2020-05-22 15:55:00|290.8|289.5|290.8|289.3|291|289.8|290|288.8|143
1590163200000|2020-05-22 16:00:00|290.5|289.5|291.3|290|291.5|290.3|290.5|289.3|63
1590163500000|2020-05-22 16:05:00|291|289.8|291|289.8|291.3|290|290.8|289.5|34
1590163800000|2020-05-22 16:10:00|291.3|290|290.8|289.5|291.3|290|290.8|289.3|27
1590164100000|2020-05-22 16:15:00|291|289.3|291.8|290.5|291.8|290.5|291|289.3|552
1590164400000|2020-05-22 16:20:00|292|290.3|292|290.8|292.3|290.8|291.5|290.3|118
1590164700000|2020-05-22 16:25:00|292.3|291|292|290.8|292.5|291.3|291.8|290.5|417
1590165000000|2020-05-22 16:30:00|292.3|291|292.5|291.3|292.5|291.3|292|290.8|135
1590165300000|2020-05-22 16:35:00|292.3|291|292.3|291|292.8|291.5|292.3|290.8|192
1590165600000|2020-05-22 16:40:00|292.5|291.3|292.5|291|292.8|291.3|292|290.8|79
1590165900000|2020-05-22 16:45:00|292.3|291.3|292.3|290.8|292.5|291.3|292|290.8|38
1590166200000|2020-05-22 16:50:00|292|291|291.8|290.5|292.3|291|291.8|290.5|17
1590166500000|2020-05-22 16:55:00|292|290.3|292|290.8|292.5|291|291.5|290.3|174
1590166800000|2020-05-22 17:00:00|292.3|291|293.5|292|293.5|292.3|292.3|290.8|34
1590167100000|2020-05-22 17:05:00|293.3|291.8|293.5|292.3|293.8|292.5|293|291.8|101
1590167400000|2020-05-22 17:10:00|293.3|292|294.5|293.3|295|293.8|293.3|292|257
1590167700000|2020-05-22 17:15:00|294.3|293|293.8|292.5|294.8|293.5|293.8|292.5|266
1590168000000|2020-05-22 17:20:00|294|292.8|294.3|293|294.5|293.3|293.8|292.5|200
1590168300000|2020-05-22 17:25:00|294.5|292.8|293.8|292.5|294.5|293.3|293.5|292.3|19
1590168600000|2020-05-22 17:30:00|293.5|292.3|292.5|291.3|293.8|292.5|292.5|291.3|46
1590168900000|2020-05-22 17:35:00|292.8|291.5|293|291.8|293.3|292|292.5|291.3|23
1590169200000|2020-05-22 17:40:00|293.3|292|292.8|291.5|293.5|292|292.8|291.3|47
1590169500000|2020-05-22 17:45:00|293|291.8|292.3|290.8|293.5|292.3|292.3|290.8|416
1590169800000|2020-05-22 17:50:00|292|291|291.5|290.3|292.5|291|291.5|290|95
1590170100000|2020-05-22 17:55:00|291.3|290|291.8|290.5|292.3|290.8|291|289.5|583
1590170400000|2020-05-22 18:00:00|291.5|290.3|292.5|291|292.5|291|291.5|290.3|135
1590170700000|2020-05-22 18:05:00|292.3|291.3|291.8|290.5|292.5|291.3|291.3|290|140
1590171000000|2020-05-22 18:10:00|292|290.8|293.8|292.3|294.3|292.8|291.5|290|113
1590171300000|2020-05-22 18:15:00|294|292.5|293.8|292.3|294|292.8|293.5|292|32
1590171600000|2020-05-22 18:20:00|294|292.5|293.8|292.5|294.5|293|293.8|292.3|218
1590171900000|2020-05-22 18:25:00|294|292.8|293.8|292.3|295.5|294.3|293.3|291.8|214
1590172200000|2020-05-22 18:30:00|294|292.5|294.3|293|294.3|293|293.5|292.3|104
1590172500000|2020-05-22 18:35:00|294.5|292.8|294.5|293|294.5|293.3|294|292.8|128
1590172800000|2020-05-22 18:40:00|294.3|292.8|294.5|293|294.8|293.3|294|292.8|25
1590173100000|2020-05-22 18:45:00|294.8|293.3|294.8|293.5|294.8|293.5|294.5|293|2
1590173400000|2020-05-22 18:50:00|295|293.3|294.8|293.3|295|293.5|294.5|293.3|64
1590173700000|2020-05-22 18:55:00|294.3|293|294.5|293.3|294.8|293.5|294.3|293|384
1590174000000|2020-05-22 19:00:00|294.8|293.5|295.3|294|295.3|294|294.5|293.3|189
1590174300000|2020-05-22 19:05:00|295.5|294.3|295.3|294|295.5|294.3|295|293.8|23
1590174600000|2020-05-22 19:10:00|295|293.8|295|293.8|295.3|294|295|293.5|14
1590174900000|2020-05-22 19:15:00|294.8|293.5|294|292.8|295|293.8|294|292.8|310
1590175200000|2020-05-22 19:20:00|294.3|292.5|294|292.8|294.3|292.8|294|292.5|2
1590175500000|2020-05-22 19:25:00|294.3|293|294.3|293|294.3|293|294|292.8|10
1590175800000|2020-05-22 19:30:00|294.5|293.3|294.5|293.3|294.8|293.5|294.3|293|758
1590176100000|2020-05-22 19:35:00|294.3|293|294.8|293.3|294.8|293.5|294.3|293|8
1590176400000|2020-05-22 19:40:00|294.5|293.5|294.3|292.8|294.5|293.5|294|292.8|4
1590176700000|2020-05-22 19:45:00|294|293|294.3|292.8|294.8|293.5|294|292.8|12
1590177000000|2020-05-22 19:50:00|294|293|294.3|293|294.5|293.3|293.8|292.5|13
1590177300000|2020-05-22 19:55:00|294.5|293.3|294.3|293|294.8|293.5|294.3|293|11
1590177600000|2020-05-22 20:00:00|294.5|293.3|294.5|293|294.5|293.3|294.3|293|0
1590177900000|2020-05-22 20:05:00|294.3|293.3|293.8|292.5|294.5|293.3|293.8|292.5|53
1590178200000|2020-05-22 20:10:00|293.5|292.3|294.3|292.8|294.3|293|293.5|292.3|71
1590178500000|2020-05-22 20:15:00|294.5|293|294.3|292.8|294.5|293|294|292.5|0
1590178800000|2020-05-22 20:20:00|294|292.5|293.5|292.3|294|292.8|293.5|292.3|4
1590179100000|2020-05-22 20:25:00|293.8|292.5|293.8|292.3|293.8|292.5|293.5|292.3|4
1590179400000|2020-05-22 20:30:00|293.5|292|294.3|293|294.3|293|293.3|292|8
1590179700000|2020-05-22 20:35:00|294|292.8|294.3|292.8|294.5|293|294|292.8|6
1590180000000|2020-05-22 20:40:00|294.5|293|294.8|293.3|294.8|293.3|294.3|292.8|13
1590180300000|2020-05-22 20:45:00|295|293.5|295.5|294.3|295.5|294.3|293.8|292.3|27
1590180600000|2020-05-22 20:50:00|295.3|293.8|294.5|293|295.5|293.8|294.5|293|12
1590180900000|2020-05-22 20:55:00|294.8|293.3|295.3|292.3|295.5|293.3|294|292|16
1590368400000|2020-05-25 01:00:00|293|291.5|291.8|290.3|293|291.5|291.8|290.3|1
1590368700000|2020-05-25 01:05:00|291.5|290|290.8|289.3|292|290.5|290.8|289.3|1
1590369000000|2020-05-25 01:10:00|290.5|289|290.5|289.3|291|289.5|290.5|289|1
1590369300000|2020-05-25 01:15:00|290.8|289.5|291|289.5|291|289.5|290.5|289|0
1590369600000|2020-05-25 01:20:00|290.8|289.3|291.5|290|291.5|290|290.5|289.3|0
1590369900000|2020-05-25 01:25:00|291.3|289.8|291.5|290|291.5|290|291|289.8|0
1590370200000|2020-05-25 01:30:00|291.3|289.8|291|289.3|291.3|289.8|290.5|289|1
1590370500000|2020-05-25 01:35:00|290.8|289.8|290.8|289.3|290.8|289.8|290.5|289.3|2
1590370800000|2020-05-25 01:40:00|291|289.5|292|290.5|292|290.5|291|289.5|1
1590371100000|2020-05-25 01:45:00|292.3|290.8|292.3|290.8|292.3|290.8|292.3|290.8|0
1590371400000|2020-05-25 01:50:00|292.5|291|293.5|291.8|294|292.5|292.5|291|4
1590371700000|2020-05-25 01:55:00|293|291.5|293|291.5|293|291.5|292.5|291|1
1590372000000|2020-05-25 02:00:00|293.3|291.8|293.5|292|293.5|292|293|291.3|0
1590372300000|2020-05-25 02:05:00|293.3|291.8|293|291.3|293.3|291.8|292.8|291.3|1
1590372600000|2020-05-25 02:10:00|292.8|291.5|293|291.3|293|291.5|292.8|291.3|0
1590372900000|2020-05-25 02:15:00|292.8|291.5|293.5|291.8|293.5|292|292.8|291.3|0
1590373200000|2020-05-25 02:20:00|293.8|292|292.8|291|293.8|292.3|292.8|291|1
1590373500000|2020-05-25 02:25:00|293.3|291.3|293|291.8|293.3|291.8|293|291.3|0
1590373800000|2020-05-25 02:30:00|293.3|291.5|292.8|291.3|293.3|291.5|292.8|291.3|2
1590374100000|2020-05-25 02:35:00|292.5|291|293.3|291.8|293.3|291.8|292.5|291|0
1590374400000|2020-05-25 02:40:00|293.5|292|293|291.3|293.5|292.3|293|291.3|1
1590374700000|2020-05-25 02:45:00|292.8|291.5|293|291.5|293|291.5|292.8|291.3|0
1590375000000|2020-05-25 02:50:00|293.3|291.8|294|292.5|294|292.8|293.3|291.8|3
1590375300000|2020-05-25 02:55:00|294.3|292.8|294.3|292.8|294.3|293|294|292.5|1
1590375600000|2020-05-25 03:00:00|294.5|293|294.8|293.3|294.8|293.3|294|292.5|0
1590375900000|2020-05-25 03:05:00|294.5|293|295|293.8|295|293.8|294.5|293|2
1590376200000|2020-05-25 03:10:00|294.8|293.5|295.3|294|295.3|294|294.5|293.3|1
1590376500000|2020-05-25 03:15:00|295.5|293.8|295.8|294|296|294.8|295.5|293.8|0
1590376800000|2020-05-25 03:20:00|295.5|294.3|296|294.5|296|294.8|295.5|294|1
1590377100000|2020-05-25 03:25:00|295.8|294.8|295.5|293.8|295.8|294.8|295.5|293.8|1
1590377400000|2020-05-25 03:30:00|295.3|294|295|293.8|295.3|294|295|293.5|1
1590377700000|2020-05-25 03:35:00|295.3|294|295.5|294|295.8|294.3|295|293.8|2
1590378000000|2020-05-25 03:40:00|295.8|294.3|296|294.3|296|294.5|295.8|294|0
1590378300000|2020-05-25 03:45:00|296.3|294.5|296.3|294.8|296.5|295|296|294.3|8
1590378600000|2020-05-25 03:50:00|296|294.5|296|294.5|296|294.8|296|294.3|1
1590378900000|2020-05-25 03:55:00||294.3||294.5||294.5||294.3|0
1590379200000|2020-05-25 04:00:00|295.5|294.3|295.8|294.3|296|294.8|295.3|294|45
1590379500000|2020-05-25 04:05:00|295.5|294.5|296|294.5|296|294.5|295.5|294.3|0
1590379800000|2020-05-25 04:10:00|296.3|294.8|296.3|294.8|296.5|295|296|294.5|0
1590380100000|2020-05-25 04:15:00|296.5|295|296|294.5|296.5|295.3|295.8|294.3|2
1590380400000|2020-05-25 04:20:00|295.8|294.3|295.5|294.3|296|294.3|295.5|294.3|0
1590380700000|2020-05-25 04:25:00|295.8|294.5|295.8|294.3|296|294.5|295.5|293.8|1
1590381000000|2020-05-25 04:30:00|295.5|294|295|293.5|295.5|294|295|293.5|1
1590381300000|2020-05-25 04:35:00|295.3|293.8|295|293.5|295.3|293.8|294.8|293.3|0
1590381600000|2020-05-25 04:40:00|294.8|293.8|294.5|293.3|294.8|293.8|294.5|293|0
1590381900000|2020-05-25 04:45:00|294.8|293.5|295|293.5|295|293.8|294.8|293.3|2
1590382200000|2020-05-25 04:50:00|294.8|293.8|294.8|293.5|294.8|293.8|294.8|293.3|0
1590382500000|2020-05-25 04:55:00|294.5|293.3|294.8|293.5|294.8|293.5|294.5|293|1
1590382800000|2020-05-25 05:00:00|295|293.3|295.5|294|295.8|294.5|295|293.3|17
1590383100000|2020-05-25 05:05:00||294.3||294||294.3||294|2
1590383400000|2020-05-25 05:10:00||294.3||294.3||294.3||294.3|4
1590383700000|2020-05-25 05:15:00|295.8|294.5|295.8|294.5|295.8|294.5|295.8|294.3|6
1590384000000|2020-05-25 05:20:00|295.5|294.3|295.5|294|295.5|294.5|295|293.8|0
1590384300000|2020-05-25 05:25:00|295.3|293.8|295.3|293.8|295.3|293.8|295.3|293.8|0
1590384600000|2020-05-25 05:30:00|295.5|294|295|293.5|295.5|294|294.8|293.3|3
1590384900000|2020-05-25 05:35:00|295.3|293.8|294.5|293|295.3|293.8|294.3|292.8|0
1590385200000|2020-05-25 05:40:00|294.3|292.8|294.5|293|294.5|293|294.3|292.8|0
1590385500000|2020-05-25 05:45:00|294.3|293.3|294.3|292.8|294.3|293.3|294.3|292.8|1
1590385800000|2020-05-25 05:50:00|294|292.5|294|292.5|294|292.8|293.8|292.3|0
1590386100000|2020-05-25 05:55:00|294.3|292.8|295|293.5|295|293.8|294.3|292.8|1
1590386400000|2020-05-25 06:00:00|295.3|293.8|295.5|294.3|296|294.8|295|293.5|17
1590386700000|2020-05-25 06:05:00|295.3|294|295.5|294.3|296|294.5|295.3|294|4
1590387000000|2020-05-25 06:10:00|295.3|294|295.8|294.3|296|294.8|295.3|293.8|3
1590387300000|2020-05-25 06:15:00|296|294.5|295.3|293.8|296|294.8|295|293.8|8
1590387600000|2020-05-25 06:20:00|295|294|295.3|293.8|295.3|294|294.8|293.5|4
1590387900000|2020-05-25 06:25:00|295|293.5|295.3|294|295.3|294|294.5|293.3|14
1590388200000|2020-05-25 06:30:00|295.5|293.8|295.3|294|295.8|294.3|295.3|293.8|17
1590388500000|2020-05-25 06:35:00|295.5|294.3|296|294.8|296|294.8|295.5|294|11
1590388800000|2020-05-25 06:40:00|296.3|295|295.8|294.3|296.3|295|295.5|294.3|5
1590389100000|2020-05-25 06:45:00|295.5|294|295.3|294|295.5|294|295|293.8|165
1590389400000|2020-05-25 06:50:00|295.5|293.8|295.5|294.3|295.5|294.3|295|293.8|1
1590389700000|2020-05-25 06:55:00|295.8|294.5|296|294.8|296.3|294.8|295.5|294.3|11
1590390000000|2020-05-25 07:00:00|296.3|295|296|294.5|297.3|296|296|294.5|91
1590390300000|2020-05-25 07:05:00|295.8|294.8|297.3|296|297.3|296|295.8|294.5|65
1590390600000|2020-05-25 07:10:00|297|295.8|297|295.8|297.5|296|296.8|295.5|6
1590390900000|2020-05-25 07:15:00|296.8|295.5|296.8|295.5|297|295.8|296.8|295.5|2
1590391200000|2020-05-25 07:20:00|297|295.8|297.3|296|297.5|296|296.8|295.5|12
1590391500000|2020-05-25 07:25:00|297|295.8|297.3|296|297.8|296.3|296.8|295.5|48
1590391800000|2020-05-25 07:30:00|297.5|296.3|296.5|295|297.5|296.3|296|294.5|32
1590392100000|2020-05-25 07:35:00|296.3|295.3|297|295.8|297|295.8|296.3|295|42
1590392400000|2020-05-25 07:40:00|296.8|295.5|296.5|295|297|295.8|296.5|295|86
1590392700000|2020-05-25 07:45:00|296.3|295.3|295.8|294.5|296.5|295.3|295.8|294.5|20
1590393000000|2020-05-25 07:50:00|295.5|294.3|296.8|295.5|297|295.5|295.5|294|37
1590393300000|2020-05-25 07:55:00|296.5|295.3|296.3|295|296.5|295.3|296.3|295|34
1590393600000|2020-05-25 08:00:00|296.5|295.3|296.3|295|297|295.5|296.3|295|33
1590393900000|2020-05-25 08:05:00|296.5|295.3|297|295.8|297|295.8|296.3|295|13
1590394200000|2020-05-25 08:10:00|297.3|295.5|297.5|296|297.5|296|296.5|295.3|56
1590394500000|2020-05-25 08:15:00|297.8|296.3|296.8|295.3|297.8|296.5|296.8|295.3|21
1590394800000|2020-05-25 08:20:00|296.5|295.5|296.8|295.3|297|295.8|296.5|295.3|23
1590395100000|2020-05-25 08:25:00|296.5|295.5|297|295.8|297.8|296.5|296.5|295|167
1590395400000|2020-05-25 08:30:00|296.8|295.5|293.8|292.5|297|295.8|293.8|292.5|950
1590395700000|2020-05-25 08:35:00|294|292.8|293.5|292.3|294.3|292.8|293.5|292.3|41
1590396000000|2020-05-25 08:40:00|293.8|292.5|294.8|293.5|294.8|293.5|293.8|292.5|38
1590396300000|2020-05-25 08:45:00|295|293.3|296.3|295|296.3|295|295|293.3|44
1590396600000|2020-05-25 08:50:00|296.5|295.3|297.3|296|297.3|296|296|294.5|143
1590396900000|2020-05-25 08:55:00|297.5|296.3|297.8|296.5|297.8|296.5|297.3|296|70
1590397200000|2020-05-25 09:00:00|298|296.8|297.5|296.3|298|296.8|297.5|296.3|11
1590397500000|2020-05-25 09:05:00|297.8|296.5|297|295.8|297.8|296.5|296.8|295.5|34
1590397800000|2020-05-25 09:10:00|296.8|295.5|296.8|295.5|297|295.8|296.5|295|16
1590398100000|2020-05-25 09:15:00|296.5|295.3|296.8|295.5|296.8|295.5|296|294.8|79
1590398400000|2020-05-25 09:20:00|296.5|295.3|296.5|295.3|296.8|295.5|296.3|295|9
1590398700000|2020-05-25 09:25:00|296.8|295|296.8|295.3|296.8|295.5|296.5|295|51
1590399000000|2020-05-25 09:30:00|296.5|295|296.5|295.3|296.8|295.3|296|294.8|31
1590399300000|2020-05-25 09:35:00|296.8|295.5|296.8|295.5|297|295.8|296.8|295.5|31
1590399600000|2020-05-25 09:40:00|297|295.8|297|295.8|297|295.8|296.8|295.5|16
1590399900000|2020-05-25 09:45:00|297.3|296|296.8|295.5|297.3|296|296.5|295.3|17
1590400200000|2020-05-25 09:50:00|296.5|295.3|296.3|295|296.5|295.5|296.3|295|6
1590400500000|2020-05-25 09:55:00|296.5|295.3|296.5|295.3|296.8|295.5|296.5|295.3|4
1590400800000|2020-05-25 10:00:00|296.3|295|296.5|295|296.5|295.3|296|294.8|14
1590401100000|2020-05-25 10:05:00|296.3|295.3|295.8|294.5|296.5|295.3|295.8|294.5|9
1590401400000|2020-05-25 10:10:00|296|294.8|296.3|294.8|296.3|295|296|294.8|15
1590401700000|2020-05-25 10:15:00|296.5|295|296.8|295.5|296.8|295.5|296.3|295|30
1590402000000|2020-05-25 10:20:00|296.5|295.3|297|295.8|297|295.8|296.5|295.3|30
1590402300000|2020-05-25 10:25:00|296.8|295.5|296.8|295.5|296.8|295.5|296.5|295|28
1590402600000|2020-05-25 10:30:00|297|295.8|296.5|295.3|297|295.8|296.5|295.3|51
1590402900000|2020-05-25 10:35:00|296.8|295.5|296.8|295.5|297|295.8|296.8|295.5|10
1590403200000|2020-05-25 10:40:00|297|295.8|296.3|295|297.3|296|296.3|295|16
1590403500000|2020-05-25 10:45:00|296.5|295.3|296.8|295.3|296.8|295.3|296.3|295|5
1590403800000|2020-05-25 10:50:00||295.5||295.5||295.5||295.3|8
1590404100000|2020-05-25 10:55:00|297|295.3|296.8|295.5|297.3|296|296.8|295.3|46
1590404400000|2020-05-25 11:00:00|297|295.8|296.5|295.3|297.3|296|296.5|295.3|77
1590404700000|2020-05-25 11:05:00|296.8|295|296.3|295|296.8|295|296|294.8|26
1590405000000|2020-05-25 11:10:00|296|294.8|296.5|295.3|296.5|295.3|296|294.8|14
1590405300000|2020-05-25 11:15:00|296.8|295.5|296.5|295.3|296.8|295.5|296.5|295.3|7
1590405600000|2020-05-25 11:20:00|296.3|295|296.5|295.3|296.5|295.3|296|294.8|13
1590405900000|2020-05-25 11:25:00|296.3|295|296.5|295|296.5|295|296.3|295|5
1590406200000|2020-05-25 11:30:00|296.8|295.3|296.5|295|296.8|295.3|296.5|295|5
1590406500000|2020-05-25 11:35:00|296.3|295.3|296.3|295|296.3|295.3|296.3|295|27
1590406800000|2020-05-25 11:40:00|296.5|295.3|296.8|295.3|296.8|295.5|296.3|295.3|19
1590407100000|2020-05-25 11:45:00|296.5|295|296.5|295.3|296.8|295.5|296.5|295|8
1590407400000|2020-05-25 11:50:00|296.8|295|296|294.8|296.8|295.3|296|294.8|427
1590407700000|2020-05-25 11:55:00|296.3|295|295.8|294.5|296.5|295.3|295.8|294.5|138
1590408000000|2020-05-25 12:00:00|296|294.8|296.5|295.3|296.5|295.3|295.8|294.5|45
1590408300000|2020-05-25 12:05:00|296.8|295|297|295.8|297|295.8|296.8|295|48
1590408600000|2020-05-25 12:10:00|297.3|296|297|295.8|297.3|296|296.8|295.5|28
1590408900000|2020-05-25 12:15:00|297.3|296|297.3|296|297.5|296|297|295.8|42
1590409200000|2020-05-25 12:20:00|297.5|296.3|297.5|296.3|297.5|296.3|297.5|296.3|23
1590409500000|2020-05-25 12:25:00|297.3|296|297.5|296|297.5|296.3|297.3|296|32
1590409800000|2020-05-25 12:30:00|297.3|296.3|297.5|296.3|297.8|296.5|297.3|296.3|25
1590410100000|2020-05-25 12:35:00|297.3|296|297|295.8|297.5|296.3|296.8|295.5|54
1590410400000|2020-05-25 12:40:00|296.8|295.5|297|295.5|297|295.8|296.8|295.5|9
1590410700000|2020-05-25 12:45:00|296.8|295.8|297.3|296|297.3|296|296.8|295.8|18
1590411000000|2020-05-25 12:50:00|297.5|296.3|297.5|296.3|297.5|296.3|297.3|296.3|11
1590411300000|2020-05-25 12:55:00|297.3|296|296.8|295.5|297.3|296|296.8|295.5|13
1590411600000|2020-05-25 13:00:00|297|295.8|296.8|295.5|297.5|296.3|296.5|295.3|167
1590411900000|2020-05-25 13:05:00|297|295.3|296.3|295|297|295.5|296|294.8|109
1590412200000|2020-05-25 13:10:00|296|294.8|295.8|294.5|296.3|295|295.5|294.3|62
1590412500000|2020-05-25 13:15:00|296|294.8|297|295.8|297|295.8|295.8|294.5|40
1590412800000|2020-05-25 13:20:00|296.8|295.5|296.5|295|297|295.8|296.3|295|43
1590413100000|2020-05-25 13:25:00|296.3|295.3|296.5|295.3|296.8|295.5|296.3|295|19
1590413400000|2020-05-25 13:30:00|296.8|295|296.3|295|296.8|295.3|296|294.8|79
1590413700000|2020-05-25 13:35:00|296|294.8|296|294.8|296|294.8|295.5|294.3|57
1590414000000|2020-05-25 13:40:00|296.3|295|296.5|295.3|296.8|295.5|296.3|295|46
1590414300000|2020-05-25 13:45:00|296.3|295|297|295.5|297|295.5|296|294.8|68
1590414600000|2020-05-25 13:50:00|296.8|295.8|296.8|295.5|296.8|295.8|296.5|295.3|58
1590414900000|2020-05-25 13:55:00|296.5|295.3|296.8|295.5|297|295.8|296.5|295.3|38
1590415200000|2020-05-25 14:00:00|296.5|295.3|296.8|295.5|297|295.8|296.3|295|49
1590415500000|2020-05-25 14:05:00|297|295.8|296.5|295.3|297|295.8|296.3|295|133
1590415800000|2020-05-25 14:10:00|296.8|295.5|297.3|296|297.3|296|296.5|295.3|59
1590416100000|2020-05-25 14:15:00|297.5|295.8|297|295.8|297.5|296.3|297|295.8|44
1590416400000|2020-05-25 14:20:00|297.3|296|297.3|296|297.3|296|297|295.8|20
1590416700000|2020-05-25 14:25:00|297|295.8|297.3|296|297.3|296|296.8|295.5|45
1590417000000|2020-05-25 14:30:00|297.5|295.8|297.3|296|297.8|296.5|297.3|295.8|64
1590417300000|2020-05-25 14:35:00|297|295.8|297|295.8|297|295.8|296.8|295.5|13
1590417600000|2020-05-25 14:40:00|297.3|296|297.3|296|297.5|296.3|297|295.8|63
1590417900000|2020-05-25 14:45:00|297.5|296.3|297.8|296.5|297.8|296.5|297.5|296.3|39
1590418200000|2020-05-25 14:50:00|298|296.8|297.3|296|298|296.8|296.8|295.5|41
1590418500000|2020-05-25 14:55:00|297|295.8|299|297.8|299|297.8|297|295.8|79
1590418800000|2020-05-25 15:00:00|299.3|298|298.8|297.5|299.8|298.5|298.5|297|330
1590419100000|2020-05-25 15:05:00|299|297.8|299|297.5|299.3|298|298.8|297.5|138
1590419400000|2020-05-25 15:10:00|299.3|297.8|299.5|298.3|299.5|298.3|299|297.8|83
1590419700000|2020-05-25 15:15:00|299.3|298|299.5|298.3|299.8|298.5|299.3|298|122
1590420000000|2020-05-25 15:20:00|299.3|298|299.8|298.5|300.3|298.8|299|297.8|158
1590420300000|2020-05-25 15:25:00|299.5|298.3|300.3|299|300.8|299.5|299.3|298|622
1590420600000|2020-05-25 15:30:00|300|298.8|300.5|299.3|300.5|299.3|299.5|298.3|356
1590420900000|2020-05-25 15:35:00|300.3|299|301|299.8|301.8|300.3|300.3|299|296
1590421200000|2020-05-25 15:40:00|301.3|300|301.3|299.8|301.8|300.5|301|299.8|23
1590421500000|2020-05-25 15:45:00|301|300|300.5|299.3|301|300|300.5|299.3|134
1590421800000|2020-05-25 15:50:00|300.8|299.5|301.3|300|301.5|300|300.5|299.3|46
1590422100000|2020-05-25 15:55:00|301.5|300.3|301|299.8|302|300.5|301|299.5|35
1590422400000|2020-05-25 16:00:00|301.3|300|301|299.8|301.3|300|300.8|299.5|31
1590422700000|2020-05-25 16:05:00|301.3|300|301.5|300.3|301.5|300.3|300.8|299.5|13
1590423000000|2020-05-25 16:10:00|301.3|300|302.3|300.8|302.5|301.3|301.3|300|64
1590423300000|2020-05-25 16:15:00|302.5|301|302.3|300.8|302.5|301.3|302|300.8|2
1590423600000|2020-05-25 16:20:00|302|300.5|302|300.8|302|300.8|301.5|300.3|5
1590423900000|2020-05-25 16:25:00|301.8|300.5|301.8|300.5|302|300.8|301.5|300.3|11
1590424200000|2020-05-25 16:30:00|302|300.8|301.8|300.3|302.3|301|301.8|300.3|31
1590424500000|2020-05-25 16:35:00|301.5|300.5|301.8|300.3|302|300.8|301.5|300.3|24
1590424800000|2020-05-25 16:40:00|301.5|300.5|301.5|300.3|301.8|300.5|301.5|300.3|2
1590425100000|2020-05-25 16:45:00|301.3|300|301.3|300|301.5|300|301.3|300|3
1590425400000|2020-05-25 16:50:00|301.5|300.3|300.5|299.3|301.5|300.3|300.5|299.3|24
1590425700000|2020-05-25 16:55:00|300.3|299|299|297.5|300.3|299|298.5|297|90
1590426000000|2020-05-25 17:00:00|299.3|297.8|299.3|297.8|299.3|298|299|297.5|18
1590426300000|2020-05-25 17:05:00|299.5|297.5|299|297.5|299.5|298|299|297.5|1
1590426600000|2020-05-25 17:10:00|299.3|297.3|299.5|298.3|299.8|298.5|299.3|297.3|26
1590426900000|2020-05-25 17:15:00|299.8||299.8||299.8||299.8||0
1590427200000|2020-05-25 17:20:00|299.5|298|299.8|298.5|299.8|298.5|299.3|298|10
1590427500000|2020-05-25 17:25:00|300|298.8|300.8|299.3|301|299.5|300|298.8|55
1590454800000|2020-05-26 01:00:00|301.3|300.3|301|299.8|301.5|300.3|301|299.8|1
1590455100000|2020-05-26 01:05:00|301.3|300|301.5|300.3|301.5|300.3|301|299.8|0
1590455400000|2020-05-26 01:10:00|301.8|300.5|302.3|300.8|302.3|300.8|301.8|300.5|13
1590455700000|2020-05-26 01:15:00|302.5|301|302|300.5|302.5|301.3|301.8|300.3|7
1590456000000|2020-05-26 01:20:00|301.8|300.3|302|300.5|302|300.5|301.5|300.3|2
1590456300000|2020-05-26 01:25:00|302.3|300.8|302|300.5|302.3|300.8|302|300.5|3
1590456600000|2020-05-26 01:30:00|302.3|300.8|302.3|301|302.5|301|302|300.8|9
1590456900000|2020-05-26 01:35:00|302.8|301.3|302.5|301|302.8|301.3|302.3|301|5
1590457200000|2020-05-26 01:40:00|302.8|301.3|302.8|301.3|303|301.5|302.5|301.3|0
1590457500000|2020-05-26 01:45:00||301.5||301.3||301.5||301.3|1
1590457800000|2020-05-26 01:50:00|303|301.5|302.3|301|303|301.5|302.3|301|5
1590458100000|2020-05-26 01:55:00|302|300.8|302.3|301|302.5|301|302|300.8|12
1590458400000|2020-05-26 02:00:00|302.5|301.3|302.8|301.3|302.8|301.5|302.3|301|2
1590458700000|2020-05-26 02:05:00|302.3|301|301.5|300|302.3|301|301.5|300|148
1590459000000|2020-05-26 02:10:00|301.3|300.3|300.8|299.5|301.3|300.3|300.8|299.5|88
1590459300000|2020-05-26 02:15:00|301.5|300|302|300.5|302|300.5|301.5|300|11
1590459600000|2020-05-26 02:20:00|302.3|300.8|302.3|301|302.3|301|302.3|300.8|1
1590459900000|2020-05-26 02:25:00|302.5|301.3|302.5|301|302.8|301.3|302.5|301|0
1590460200000|2020-05-26 02:30:00|302|300.8|301.5|300|302|300.8|301.3|300|14
1590460500000|2020-05-26 02:35:00|301.3|300.3|302.3|300.8|302.3|300.8|301|299.5|88
1590460800000|2020-05-26 02:40:00|302|300.5|301.8|300.3|302|300.8|301.5|300|0
1590461100000|2020-05-26 02:45:00|301.5|300|302.3|300.8|302.3|300.8|301.5|300|0
1590461400000|2020-05-26 02:50:00|302||302.3||302.5||302||62
1590461700000|2020-05-26 02:55:00|302|301|302.3|300.8|302.5|301|302|300.8|2
1590462000000|2020-05-26 03:00:00|302.5|301|302.3|300.8|302.5|301|302|300.5|0
1590462300000|2020-05-26 03:05:00|302.5|301|302.5|301|302.5|301|302.5|301|0
1590462900000|2020-05-26 03:15:00|302.8|301.5|302.5|301|302.8|301.5|302.5|301|6
1590463200000|2020-05-26 03:20:00|302.3|301.3|302.5|301|302.8|301.5|302.3|301|2
1590463500000|2020-05-26 03:25:00|302.8|301.3|302.8|301|303|301.5|302.8|301|1
1590463800000|2020-05-26 03:30:00|302.5|301.3|302.8|301.3|302.8|301.5|302.5|301|0
1590464100000|2020-05-26 03:35:00|302.5|301|303|301.5|303|301.5|302.5|301|2
1590464400000|2020-05-26 03:40:00|302.8||303||303||302.8||1
1590464700000|2020-05-26 03:45:00|302.8|301.3|302.8|301.3|302.8|301.5|302.8|301.3|2
1590465000000|2020-05-26 03:50:00|302.5|301|302.8|301.3|302.8|301.3|302.5|301|1
1590465300000|2020-05-26 03:55:00||301.5||301.3||301.5||301.3|1
1590465600000|2020-05-26 04:00:00||301.5||301.3||301.5||301.3|0
1590465900000|2020-05-26 04:05:00|303|301.5|303|301.5|303|301.8|303|301.5|6
1590466200000|2020-05-26 04:10:00||301.8||301.8||301.8||301.5|0
1590466500000|2020-05-26 04:15:00|303.3|301.5|303.3|301.8|303.3|302|303.3|301.5|66
1590466800000|2020-05-26 04:20:00|303.5|302|303.5|302|303.5|302.3|303.3|302|22
1590467100000|2020-05-26 04:25:00|303.3|302.3|303.3|302|303.5|302.3|303.3|302|4
1590467400000|2020-05-26 04:30:00|303.5|302.3|303.8|302.5|303.8|302.5|303.3|302.3|6
1590467700000|2020-05-26 04:35:00|304|302.8|304.3|302.8|304.3|303|304|302.8|10
1590468000000|2020-05-26 04:40:00|304|303|304.3|302.8|304.3|303|304|302.8|17
1590468300000|2020-05-26 04:45:00|304|302.5|304.3|302.8|304.3|303|304|302.5|0
1590468600000|2020-05-26 04:50:00|304.5|303|304.3|302.8|304.5|303.3|304|302.8|6
1590468900000|2020-05-26 04:55:00|304|303|304.3|302.8|304.3|303|304|302.8|1
1590469200000|2020-05-26 05:00:00|304.5|303|304.5|303.3|304.5|303.3|304.5|302.8|1
1590469500000|2020-05-26 05:05:00|304.8|303.5|304.8|303.3|304.8|303.5|304.8|303.3|2
1590469800000|2020-05-26 05:10:00|304.5|303.5|304.5|303|304.8|303.5|304.5|303|1
1590470100000|2020-05-26 05:15:00|304.8|303.3|305|303.5|305.3|303.5|304.8|303|3
1590470400000|2020-05-26 05:20:00|305.3|303.8|305|303.5|305.3|303.8|305|303.5|0
1590470700000|2020-05-26 05:25:00|304.8|303.3|304.8|303.3|305|303.3|304.8|303.3|2
1590471000000|2020-05-26 05:30:00|305|303.5|304.8|303.3|305|303.5|304.8|303.3|0
1590471300000|2020-05-26 05:35:00|305|303.5|305.3|303.8|305.3|303.8|304.8|303.3|10
1590471900000|2020-05-26 05:45:00|305|303.5|305.3|303.8|305.3|303.8|305|303.5|185
1590472500000|2020-05-26 05:55:00|||||||||14
1590472800000|2020-05-26 06:00:00|305|304|305.5|304.3|305.5|304.3|304.5|303|11
1590473100000|2020-05-26 06:05:00|305.3|304|305.3|303.8|305.5|304.3|305.3|303.8|2
1590473400000|2020-05-26 06:10:00|305|304|305.3|303.8|305.5|304|305|303.5|13
1590473700000|2020-05-26 06:15:00|305|304|305|303.5|305.5|304.3|304.8|303.5|3
1590474000000|2020-05-26 06:20:00|305.3|303.8|304.8|303.5|305.5|304|304.5|303|104
1590474300000|2020-05-26 06:25:00|304.5|303.3|305|303.5|305.3|303.8|304.5|303|15
1590474600000|2020-05-26 06:30:00|304.8|303.8|305|303.5|305.3|303.8|304.8|303.3|74
1590474900000|2020-05-26 06:35:00|304.8|303.8|304.8|303.3|305|303.8|304.5|303|31
1590475200000|2020-05-26 06:40:00|305|303.5|305.3|304|305.5|304|305|303.3|55
1590475500000|2020-05-26 06:45:00|305.5|304.3|304.8|303.3|305.5|304.3|304.5|303.3|11
1590475800000|2020-05-26 06:50:00|304.5|303.5|305.3|304|305.5|304.3|304.5|303.3|52
1590476100000|2020-05-26 06:55:00|305.5|303.8|305.3|304|305.5|304.3|305.3|303.8|232
1590476400000|2020-05-26 07:00:00|305|303.5|305.5|304.3|305.5|304.3|304.8|303.5|154
1590476700000|2020-05-26 07:05:00|305.3|304|306.3|305|306.3|305|305.3|304|111
1590477000000|2020-05-26 07:10:00|306|304.8|306.5|305.3|306.5|305.3|306|304.8|32
1590477300000|2020-05-26 07:15:00|306.8|305.5|306.8|305.5|306.8|305.5|306.3|305|37
1590477600000|2020-05-26 07:20:00|307|305.8|307.5|306.3|307.5|306.3|307|305.5|140
1590477900000|2020-05-26 07:25:00|307.3|306|307.3|306|307.5|306.3|307|305.8|172
1590478200000|2020-05-26 07:30:00|307|305.8|306.8|305.5|307.3|306|306.8|305.5|33
1590478500000|2020-05-26 07:35:00|307|305.8|306.8|305.5|307|305.8|306.8|305.5|31
1590478800000|2020-05-26 07:40:00|306.5|305.3|306.3|305|306.8|305.5|306.3|305|42
1590479100000|2020-05-26 07:45:00|306.5|304.8|305.8|304.5|306.5|304.8|305.8|304.3|15
1590479400000|2020-05-26 07:50:00|305.5|304.3|305.8|304.5|306|304.8|305.5|304.3|61
1590479700000|2020-05-26 07:55:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|29
1590480000000|2020-05-26 08:00:00|305.8|304.5|305.3|304|306|304.5|305|303.8|110
1590480300000|2020-05-26 08:05:00|305.5|304.3|305|303.8|305.5|304.3|304.8|303.5|146
1590480600000|2020-05-26 08:10:00|304.8|303.5|305.3|304|305.5|304.3|304.8|303.5|72
1590480900000|2020-05-26 08:15:00|305.5|304.3|305.8|304.5|306|304.8|305.5|304.3|406
1590481200000|2020-05-26 08:20:00|306|304.8|305|303.8|306|304.8|304.5|303.3|388
1590481500000|2020-05-26 08:25:00|305.3|304|304.3|303|305.8|304.3|303.8|302.5|912
1590481800000|2020-05-26 08:30:00|304|302.8|305.5|304.3|305.5|304.3|304|302.8|435
1590482100000|2020-05-26 08:35:00|305.3|304|304.8|303.5|305.5|304.3|304.8|303.3|299
1590482400000|2020-05-26 08:40:00|304.5|303.3|305.3|304|305.3|304|304.5|303.3|450
1590482700000|2020-05-26 08:45:00|305.5|304.3|304|302.8|305.5|304.3|304|302.8|654
1590483000000|2020-05-26 08:50:00|303.8|302.5|303.5|302.3|304.8|303.5|302.8|301.5|625
1590483300000|2020-05-26 08:55:00|303.8|302.5|304|302.8|304.3|303|303.5|302.3|254
1590483600000|2020-05-26 09:00:00|304.3|303|303.8|302.5|304.3|303|303.5|302.3|109
1590483900000|2020-05-26 09:05:00|304|302.8|304.5|303.3|304.5|303.3|303.8|302.5|39
1590484200000|2020-05-26 09:10:00|304.3|303|305.3|304|305.3|304|304|302.8|184
1590484500000|2020-05-26 09:15:00|305.5|304.3|305.5|304|305.5|304.3|305|303.8|254
1590484800000|2020-05-26 09:20:00|305.3|304.3|305.3|304|305.5|304.3|305.3|303.8|47
1590485100000|2020-05-26 09:25:00|305.5|304.3|306.3|305|306.3|305|305.3|304|94
1590485400000|2020-05-26 09:30:00|306.5|305.3|306.3|304.8|306.5|305.3|306|304.8|119
1590485700000|2020-05-26 09:35:00|306|304.5|305.3|304|306|304.8|305|303.8|304
1590486000000|2020-05-26 09:40:00|305.5|304.3|305.3|303.8|305.5|304.3|305|303.8|81
1590486300000|2020-05-26 09:45:00|305|304|305|303.8|305.5|304.3|305|303.8|128
1590486600000|2020-05-26 09:50:00|304.8|303.5|305.5|304.3|305.5|304.3|304.8|303.5|118
1590486900000|2020-05-26 09:55:00|305.8|304|305.5|304|305.8|304|305.3|304|79
1590487200000|2020-05-26 10:00:00|305.3|304.3|305.3|304|305.5|304.3|305.3|304|26
1590487500000|2020-05-26 10:05:00|305|303.8|305.5|304|305.5|304.3|305|303.8|73
1590487800000|2020-05-26 10:10:00|305.3|304.3|305.5|304.3|305.5|304.3|305|303.8|74
1590488100000|2020-05-26 10:15:00|305.8|304.5|305.5|304.3|305.8|304.5|305.5|304.3|35
1590488400000|2020-05-26 10:20:00|305.8|304.5|305.5|304.3|306|304.8|305.3|304|108
1590488700000|2020-05-26 10:25:00|305.8|304|305|303.8|305.8|304.3|304.8|303.5|575
1590489000000|2020-05-26 10:30:00|305.3|304|304.8|303.5|305.3|304|304.3|303|234
1590489300000|2020-05-26 10:35:00|304.5|303.3|305|303.8|305.3|304|304.3|303|264
1590489600000|2020-05-26 10:40:00|305.3|304|305.3|304|305.3|304|305|303.8|97
1590489900000|2020-05-26 10:45:00|305.5|304.3|305.5|304.3|305.8|304.5|305.3|304|174
1590490200000|2020-05-26 10:50:00|305.8|304.5|305|303.8|305.8|304.5|305|303.5|167
1590490500000|2020-05-26 10:55:00|305.3|304|305.8|304.5|305.8|304.5|305.3|304|8
1590490800000|2020-05-26 11:00:00|305.5|304.3|305.5|304|305.5|304.3|305|303.8|92
1590491100000|2020-05-26 11:05:00|305.3|303.8|305.8|304.5|305.8|304.5|305.3|303.8|43
1590491400000|2020-05-26 11:10:00|306|304.8|305.5|304.3|306|304.8|305.5|304.3|102
1590491700000|2020-05-26 11:15:00|305.3|304|305.5|304|305.8|304.3|305|303.8|122
1590492000000|2020-05-26 11:20:00|305.3|304.3|305.5|304.3|305.8|304.5|305.3|304|10
1590492300000|2020-05-26 11:25:00|305.3|304|305.3|303.8|305.5|304.3|305|303.8|36
1590492600000|2020-05-26 11:30:00|305|304|305.3|303.8|305.3|304|304.8|303.5|63
1590492900000|2020-05-26 11:35:00|305|304|304.8|303.5|305.3|304|304.8|303.5|122
1590493200000|2020-05-26 11:40:00|304.5|303.3|305|303.5|305|303.8|304.5|303.3|60
1590493500000|2020-05-26 11:45:00|304.8|303.3|304.5|303.3|305|303.5|304.5|303.3|36
1590493800000|2020-05-26 11:50:00|304.8|303|305|303.8|305|303.8|304.5|303|13
1590494100000|2020-05-26 11:55:00|305.3|304|304.3|303|305.3|304|304.3|303|78
1590494400000|2020-05-26 12:00:00|304.5|303.3|304.3|303|304.8|303.3|304.3|303|29
1590494700000|2020-05-26 12:05:00|304.5|303.3|303.5|302.3|304.8|303.5|303.3|302|228
1590495000000|2020-05-26 12:10:00|303.3|302|304.3|303|304.3|303|303.3|302|483
1590495300000|2020-05-26 12:15:00|304.5|303.3|305.5|304|305.5|304.3|304.3|303|654
1590495600000|2020-05-26 12:20:00|305.3|304.3|307.3|306|307.5|306.3|305.3|304.3|1021
1590495900000|2020-05-26 12:25:00|307.5|306.3|308|306.8|308.3|307|307.3|306|591
1590496200000|2020-05-26 12:30:00|308.3|306.5|308.3|307|308.5|307.3|308|306.5|187
1590496500000|2020-05-26 12:35:00|308|306.8|308.5|307.3|308.8|307.5|308|306.5|228
1590496800000|2020-05-26 12:40:00|308.3|307|308.3|307|308.5|307.3|307.8|306.5|110
1590497100000|2020-05-26 12:45:00|308.5|306.8|308.3|307|308.5|307.3|308|306.5|135
1590497400000|2020-05-26 12:50:00|308.5|307.3|308|306.8|308.5|307.3|308|306.5|145
1590497700000|2020-05-26 12:55:00|308.3|307|308|306.8|308.3|307|307.5|306.3|539
1590498000000|2020-05-26 13:00:00|307.8|306.5|310.3|309|310.3|309|307.8|306.5|707
1590498300000|2020-05-26 13:05:00|310.5|309.3|309.5|308.3|311|309.8|309.5|308.3|285
1590498600000|2020-05-26 13:10:00|309.8|308.5|308.3|306.8|309.8|308.5|307.8|306.5|333
1590498900000|2020-05-26 13:15:00|308|306.5|305.3|303.8|308.3|306.8|305|303.8|852
1590499200000|2020-05-26 13:20:00|305|304|303.3|302|305.3|304|303.3|301.8|1020
1590499500000|2020-05-26 13:25:00|303|301.8|302.5|301.3|303.8|302.3|302|300.8|377
1590499800000|2020-05-26 13:30:00|302.3|301|302|300.8|302.3|301.3|301.3|300|861
1590500100000|2020-05-26 13:35:00|302.3|301|304.5|303.3|305|303.8|302.3|301|944
1590500400000|2020-05-26 13:40:00|304.8|303.5|305|303.8|305.5|304|304.3|302.8|789
1590500700000|2020-05-26 13:45:00|305.3|304|303.8|302.5|305.5|304.3|303.3|302|278
1590501000000|2020-05-26 13:50:00|304|302.3|301.3|299.8|304|302.5|301|299.5|720
1590501300000|2020-05-26 13:55:00|301|299.5|301.5|300.3|301.8|300.3|300.8|299.5|391
1590501600000|2020-05-26 14:00:00|301.3|300|300.3|299|302|300.8|300.3|298.8|264
1590501900000|2020-05-26 14:05:00|300|298.8|299.8|298.5|301.3|300|299.5|298.3|385
1590502200000|2020-05-26 14:10:00|299.5|298.3|300.8|299.5|301|299.8|299.3|298|90
1590502500000|2020-05-26 14:15:00|301|299.8|301.3|300|301.8|300.5|300.8|299.5|189
1590502800000|2020-05-26 14:20:00|301.5|300.3|300.8|299.5|301.8|300.5|300.5|299.3|298
1590503100000|2020-05-26 14:25:00|300.5|299.3|301|299.8|301|299.8|299.8|298.5|213
1590503400000|2020-05-26 14:30:00|300.8|299.5|301.3|300|301.8|300.5|300.5|299.3|353
1590503700000|2020-05-26 14:35:00|301.5|300.3|301.3|300|302.8|301.5|300.8|299.5|350
1590504000000|2020-05-26 14:40:00|301|299.8|300.8|299.3|301.3|300|300.3|298.8|148
1590504300000|2020-05-26 14:45:00|301|299.5|300.3|298.8|301.8|300.5|300|298.8|123
1590504600000|2020-05-26 14:50:00|300|299|300|298.8|301.3|300|300|298.8|264
1590504900000|2020-05-26 14:55:00|300.3|298.5|300.3|299|300.3|299|299.5|298.3|162
1590505200000|2020-05-26 15:00:00|300|298.8|299.8|298.5|300.5|299|299.5|298.3|117
1590505500000|2020-05-26 15:05:00|299.5|298.3|297.8|296.5|299.5|298.5|297.8|296.5|771
1590505800000|2020-05-26 15:10:00|298|296.8|297.8|296.5|298.5|297.3|297.5|296.3|1254
1590506100000|2020-05-26 15:15:00|297.5|296.3|297.8|296.5|298|296.8|297|295.8|583
1590506400000|2020-05-26 15:20:00|297.5|296.3|298.3|297|298.8|297.5|297.5|296|507
1590506700000|2020-05-26 15:25:00|298|296.8|297.8|296.5|298.5|297.3|297.3|296|1752
1590507000000|2020-05-26 15:30:00|298|296.8|296.8|295.5|298.3|297|296.5|295.3|1021
1590507300000|2020-05-26 15:35:00|296.5|295.3|296.8|295.3|296.8|295.5|295.8|294.5|472
1590507600000|2020-05-26 15:40:00|296.5|295|295.5|294.3|296.8|295.3|295.5|294|376
1590507900000|2020-05-26 15:45:00|295.3|294|296.5|295.3|296.5|295.3|295.3|294|443
1590508200000|2020-05-26 15:50:00|296.8|295.5|296|294.8|296.8|295.5|296|294.5|92
1590508500000|2020-05-26 15:55:00|296.3|294.5|295.3|294|296.3|294.5|295|293.8|436
1590508800000|2020-05-26 16:00:00|295|293.8|295.5|294.3|295.8|294.3|294.3|293|721
1590509100000|2020-05-26 16:05:00|295.8|294|297|295.5|297|295.8|295.5|294|249
1590509400000|2020-05-26 16:10:00|296.8|295.3|297|295.8|297|295.8|296.3|295|105
1590509700000|2020-05-26 16:15:00|296.8|295.5|296.5|295.3|297|295.8|296.5|295|80
1590510000000|2020-05-26 16:20:00|296.3|295|296.3|295|296.5|295.3|296|294.8|170
1590510300000|2020-05-26 16:25:00|296|294.8|295|293.8|296.3|295|295|293.5|188
1590510600000|2020-05-26 16:30:00|295.3|294|296.3|295|296.5|295.3|295.3|294|36
1590510900000|2020-05-26 16:35:00|296.5|294.8|296.5|295.3|296.5|295.3|296.3|294.8|251
1590511200000|2020-05-26 16:40:00|296.3|295|297|295.8|297|295.8|296.3|295|78
1590511500000|2020-05-26 16:45:00|296.8|295.5|297.3|296|297.3|296|296.5|295.3|27
1590511800000|2020-05-26 16:50:00|297.5|296.3|297.8|296.5|298|296.8|297.5|296|40
1590512100000|2020-05-26 16:55:00|298|296.8|298|296.8|298.3|297|297.8|296.5|46
1590512400000|2020-05-26 17:00:00|298.3|296.5|297.3|296|298.5|297.3|297|295.5|233
1590512700000|2020-05-26 17:05:00|297.5|296.3|298.5|297.3|299.5|298.3|297.5|296|301
1590513000000|2020-05-26 17:10:00|298.8|297.5|298.5|297|299.5|298.3|298.3|297|118
1590513300000|2020-05-26 17:15:00|298.8|297.3|297.8|296.5|298.8|297.5|297.5|296.3|438
1590513600000|2020-05-26 17:20:00|298|296.3|297.3|296|298|296.8|297.3|296|58
1590513900000|2020-05-26 17:25:00|297.5|296.3|298.3|297|298.5|297|297.5|296|47
1590514200000|2020-05-26 17:30:00|298|296.8|297|295.8|298|296.8|296.8|295.5|91
1590514500000|2020-05-26 17:35:00|297.3|295.5|297.3|296|297.5|296|296.8|295.5|18
1590514800000|2020-05-26 17:40:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296.3|20
1590515100000|2020-05-26 17:45:00|297.3|296|296.5|295.3|297.5|296.3|296.5|295|49
1590515400000|2020-05-26 17:50:00|296.8|295.5|296|294.8|297|295.8|296|294.8|457
1590515700000|2020-05-26 17:55:00|295.8|294.5|296|294.8|296.3|295|295.8|294.5|527
1590516000000|2020-05-26 18:00:00|295.8|294.5|296.8|295.5|297|295.8|295.8|294.5|52
1590516300000|2020-05-26 18:05:00|296.5|295.3|296.3|295|297|295.8|296.3|295|99
1590516600000|2020-05-26 18:10:00|296|294.8|295.8|294.5|296.8|295.3|295.8|294.5|147
1590516900000|2020-05-26 18:15:00|295.5|294.3|298|296.8|298|296.8|295.5|294.3|110
1590517200000|2020-05-26 18:20:00|298.3|296.5|298.5|297.3|299|297.8|297.8|296.5|93
1590517500000|2020-05-26 18:25:00|298.8|297.5|299|297.8|299.5|298|297.5|296.3|767
1590517800000|2020-05-26 18:30:00|299.3|297.5|299.3|298|300.5|299|299|297.5|100
1590518100000|2020-05-26 18:35:00|299.5|298.3|299.3|298|299.5|298.3|299.3|297.8|23
1590518400000|2020-05-26 18:40:00|299.5|298.3|299.5|298|299.5|298.3|299.3|298|8
1590518700000|2020-05-26 18:45:00|299.3|297.8|299.5|298.3|299.5|298.3|299.3|297.8|6
1590519000000|2020-05-26 18:50:00|299.8|298.5|298.3|297|299.8|298.5|296.8|295.5|802
1590519300000|2020-05-26 18:55:00|298|296.8|297.8|296.5|298.8|297.3|297.8|296.5|23
1590519600000|2020-05-26 19:00:00|298|296.8|297.5|296|298.3|297|297.3|296|17
1590519900000|2020-05-26 19:05:00|297.3|296.3|297|295.8|297.5|296.3|297|295.8|18
1590520200000|2020-05-26 19:10:00|297.3|296|296.5|295.3|297.3|296|296.5|295|107
1590520500000|2020-05-26 19:15:00|296.8|295.5|296.5|295.3|296.8|295.5|296.5|295|5
1590520800000|2020-05-26 19:20:00|296.8|295.5|297.5|296|297.5|296.3|296.5|295.3|6
1590521100000|2020-05-26 19:25:00|297.8|296.3|297.8|296.5|297.8|296.5|297.5|296.3|5
1590521400000|2020-05-26 19:30:00|298|296.8|298|296.8|298.5|297.3|297.8|296.5|16
1590521700000|2020-05-26 19:35:00|298.3|297|298.3|297|298.5|297.3|298|296.8|31
1590522000000|2020-05-26 19:40:00|298.5|296.8|298.5|297|298.5|297.3|298.3|296.8|5
1590522300000|2020-05-26 19:45:00|298.3|296.8|297.5|296.3|298.3|297|297.5|296.3|16
1590522600000|2020-05-26 19:50:00|297.8|296.5|297.5|296.3|298.3|297|297.5|296.3|17
1590522900000|2020-05-26 19:55:00|297.8|296.5|297.8|296.5|298|296.5|297.5|296|12
1590523200000|2020-05-26 20:00:00|297.5|296.3|297.8|296.3|297.8|296.5|297.5|296.3|16
1590523500000|2020-05-26 20:05:00|297.5|296.5|297.8|296.5|297.8|296.5|297.5|296.3|16
1590523800000|2020-05-26 20:10:00|297.5|296.3|298.8|297.3|298.8|297.3|297.5|296.3|14
1590524100000|2020-05-26 20:15:00|298.5|297|299|297.5|299|297.5|298.5|297|30
1590524400000|2020-05-26 20:20:00|299.3|297.8|299.3|298|299.5|298|299|297.5|231
1590524700000|2020-05-26 20:25:00|299|297.8|299.3|297.8|299.5|298.3|299|297.8|16
1590525000000|2020-05-26 20:30:00|299.5|298|299|297.5|299.5|298|299|297.5|0
1590525300000|2020-05-26 20:35:00|299.3|297.8|299.3|297.8|299.5|297.8|299|297.5|0
1590525600000|2020-05-26 20:40:00|299|297.5|299.3|297.8|299.3|297.8|299|297.5|0
1590525900000|2020-05-26 20:45:00|299|297.5|300|298.5|300|298.8|299|297.5|4
1590526200000|2020-05-26 20:50:00|299.8|298.3|298.5|297|299.8|298.5|298.5|297|32
1590526500000|2020-05-26 20:55:00|298.8|296.8|298.8|297.3|298.8|297.3|298.3|296.8|12
1590526800000|2020-05-26 21:00:00|298.5|296.5|297.5|296|298.5|296.8|297.3|295.3|74
1590527100000|2020-05-26 21:05:00|298|295.8|298|296|298|296|298|295.3|1
1590527400000|2020-05-26 21:10:00||295.5||296||296||295.5|0
1590527700000|2020-05-26 21:15:00||295.5||296||296.3||295.3|0
1590528000000|2020-05-26 21:20:00||295.8||296||296||295.5|0
1590528300000|2020-05-26 21:25:00||295.5||295.8||296||295.5|0
1590529800000|2020-05-26 21:50:00||295.3||295.3||295.3||295.3|0
1590541200000|2020-05-27 01:00:00|297|295.5|297.5|296|297.8|296.3|297|295.5|0
1590541500000|2020-05-27 01:05:00|297.3|295.8|298.3|296.8|298.5|296.8|297.3|295.8|2
1590541800000|2020-05-27 01:10:00|298|296.5|297|295.5|298.3|296.5|297|295.5|1
1590542100000|2020-05-27 01:15:00|297.3|295.8|297.5|296|297.8|296.3|297|295.5|67
1590542400000|2020-05-27 01:20:00|297.3|295.8|297.5|296|297.8|296.3|297|295.8|0
1590542700000|2020-05-27 01:25:00|297.3|295.8|297.5|296|297.5|296|297|295.8|1
1590543000000|2020-05-27 01:30:00|297.3|295.8|297|295.8|297.5|296|297|295.8|0
1590543300000|2020-05-27 01:35:00|297.3|296|297.5|296|297.8|296.3|297|295.8|0
1590543600000|2020-05-27 01:40:00|297.8|296.3|297.5|296.3|297.8|296.3|297.5|296|2
1590543900000|2020-05-27 01:45:00|297.8|296.5|297.8|296.3|298|296.5|297.5|296.3|2
1590544200000|2020-05-27 01:50:00|297.5|296|297.5|296|297.8|296|297.5|296|23
1590544500000|2020-05-27 01:55:00|297.3|295.8|297|295.8|297.5|295.8|296.8|295.3|24
1590544800000|2020-05-27 02:00:00|297.3|295.5|296.8|295.3|297.5|295.5|296.8|295|3
1590545100000|2020-05-27 02:05:00|297|295|296.8|295|297|295.3|296.5|295|0
1590545400000|2020-05-27 02:10:00|296.5|295.3|296.8|295|296.8|295.3|296.5|295|0
1590545700000|2020-05-27 02:15:00|296.5|295.3|296.5|295|296.8|295.3|296.5|295|0
1590546000000|2020-05-27 02:20:00|296.8|295.3|296.8|295.3|296.8|295.3|296.5|295|1
1590546300000|2020-05-27 02:25:00|297|295.5|296.8|295.3|297|295.5|296.8|295.3|0
1590546600000|2020-05-27 02:30:00|297|295.5|297|295.5|297|295.5|296.8|295.3|0
1590546900000|2020-05-27 02:35:00|296.8||297||297||296.8||17
1590547200000|2020-05-27 02:40:00|297.3|295.8|297|295.5|297.5|296|297|295.5|13
1590547500000|2020-05-27 02:45:00|297.3|295.8|297.5|296.3|297.8|296.3|297.3|295.8|0
1590547800000|2020-05-27 02:50:00|297.8|296|297.8|296.3|297.8|296.3|297.5|296|0
1590548100000|2020-05-27 02:55:00|297.5|296.5|298|296.8|298.3|296.8|297.5|296.5|0
1590548400000|2020-05-27 03:00:00|298.3|297|298.3|297|298.5|297|298|297|24
1590548700000|2020-05-27 03:05:00|298.5|296.8|298.3|296.8|298.5|297|298.3|296.8|1
1590549000000|2020-05-27 03:10:00|298|297|298.3|296.8|298.3|297|298|296.8|0
1590549300000|2020-05-27 03:15:00|298.5|297|298.5|297|298.5|297.3|298.3|296.8|0
1590549600000|2020-05-27 03:20:00|298.3|297.3|298.3|297|298.5|297.3|298.3|296.8|1
1590549900000|2020-05-27 03:25:00|298.5|296.8|298.3|296.8|298.5|297.3|298.3|296.8|1
1590550200000|2020-05-27 03:30:00|298.5|297|298.8|297.3|298.8|297.3|298.3|296.8|2
1590550500000|2020-05-27 03:35:00|299|297.5|299|297.5|299.3|297.8|298.8|297.3|1
1590550800000|2020-05-27 03:40:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|1
1590551100000|2020-05-27 03:45:00|299|297.5|299.8|298.3|299.8|298.3|299|297.5|2
1590551400000|2020-05-27 03:50:00|299.5|298|299.3|297.8|299.8|298|299|297.8|1
1590551700000|2020-05-27 03:55:00|299|297.3|298.8|297.3|299.3|297.5|298.8|297|9
1590552000000|2020-05-27 04:00:00||297||297.3||297.3||297|0
1590552300000|2020-05-27 04:05:00|298.5|297|298.5|297|298.8|297.5|298.5|297|21
1590552600000|2020-05-27 04:10:00|298.8|297.3|298.8|297|298.8|297.5|298.8|297|11
1590552900000|2020-05-27 04:15:00|298.5|297.3|298.8|297.3|298.8|297.3|298.5|297|4
1590553200000|2020-05-27 04:20:00|299|297.5|299|297.5|299.3|297.8|299|297.5|0
1590553500000|2020-05-27 04:25:00|299.3|297.3|299|297.5|299.3|297.8|299|297.3|0
1590553800000|2020-05-27 04:30:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|1
1590554100000|2020-05-27 04:35:00|299.5|298|299.5|298|299.8|298.3|299.3|297.8|26
1590554400000|2020-05-27 04:40:00|299.3|297.8|299.3|297.8|299.5|297.8|299|297.8|0
1590554700000|2020-05-27 04:45:00|299|298|299.5|297.8|299.5|298.3|299|297.8|10
1590555000000|2020-05-27 04:50:00|299.3||299.3||299.3||299.3||0
1590555300000|2020-05-27 04:55:00|299|297.5|299|297.5|299.3|297.8|299|297.5|2
1590555600000|2020-05-27 05:00:00|298.8|297.3|299|297.3|299|297.5|298.8|297.3|1
1590555900000|2020-05-27 05:05:00|298.8|297.5|298.8|297.3|299.3|297.8|298.8|297.3|129
1590556200000|2020-05-27 05:10:00|298.5|297.5|299|297.5|299|297.5|298.5|297.5|4
1590556500000|2020-05-27 05:15:00|298.8|297.3|298.8|297.5|299|297.5|298.8|297.3|8
1590556800000|2020-05-27 05:20:00|299|297.3|298.8|297.3|299|297.3|298.8|297.3|3
1590557100000|2020-05-27 05:25:00||297||297.3||297.3||297|5
1590557400000|2020-05-27 05:30:00|298.5|297|298|296.5|298.5|297|297.8|296.3|3
1590557700000|2020-05-27 05:35:00|297.8|296.3|298|296.8|298.3|296.8|297.8|296.3|2
1590558000000|2020-05-27 05:40:00|298.3|296.5|298.3|296.8|298.3|297|297.8|296.3|0
1590558300000|2020-05-27 05:45:00|298|297|298.3|296.8|298.5|297|298|296.8|5
1590558600000|2020-05-27 05:50:00|298.5|297|298.3|296.8|298.5|297.3|298.3|296.8|0
1590558900000|2020-05-27 05:55:00|298|296.3|297.8|296.3|298|296.8|297.8|296.3|13
1590559200000|2020-05-27 06:00:00|297.5|296.5|299|297.5|299|297.5|297.5|296.5|6
1590559500000|2020-05-27 06:05:00|298.8|297.3|298.5|297|298.8|297.3|298.5|297|7
1590559800000|2020-05-27 06:10:00|298.8|297.3|297.5|296.3|298.8|297.5|297.3|296|12
1590560100000|2020-05-27 06:15:00|297.8|296.5|296.5|295.3|297.8|296.5|296.5|295.3|16
1590560400000|2020-05-27 06:20:00|296.3|295|296.3|295|296.8|295.5|296.3|295|29
1590560700000|2020-05-27 06:25:00|296|294.8|296|294.5|296.3|294.8|295.8|294.3|41
1590561000000|2020-05-27 06:30:00|295.8|294.3|295.5|294.3|295.8|294.5|295|293.8|100
1590561300000|2020-05-27 06:35:00|295.3|294|294.8|293.3|295.8|294.3|294.5|293.3|30
1590561600000|2020-05-27 06:40:00|294.5|293.5|294.5|293.3|295.3|293.8|294.5|293.3|66
1590561900000|2020-05-27 06:45:00|294.8|293.5|295.5|294.3|295.5|294.3|294.5|293.3|2
1590562200000|2020-05-27 06:50:00|295.3|294|295.3|294|296|294.5|295|293.8|28
1590562500000|2020-05-27 06:55:00|295|293.8|295|293.5|295.3|294|294.8|293.5|15
1590562800000|2020-05-27 07:00:00|294.8|293.8|295.5|294|295.5|294.3|294.3|293|27
1590563100000|2020-05-27 07:05:00|295.3|294.3|296|294.8|296|294.8|295|293.8|26
1590563400000|2020-05-27 07:10:00|295.8|294.5|295.8|294.5|296|294.8|295.3|294|114
1590563700000|2020-05-27 07:15:00|296|294.8|295.3|294|296.3|295|294.8|293.5|54
1590564000000|2020-05-27 07:20:00|295.5|294.3|295.5|294.3|296|294.8|295.3|294|134
1590564300000|2020-05-27 07:25:00|295.3|294|294.8|293.5|295.3|294|294.3|293|144
1590564600000|2020-05-27 07:30:00|294.5|293.3|295|293.8|295|293.8|294.5|293.3|102
1590564900000|2020-05-27 07:35:00|295.3|294|295.3|294|295.8|294.5|294.8|293.5|39
1590565200000|2020-05-27 07:40:00|295.5|294.3|295.3|294|295.5|294.3|295|293.8|48
1590565500000|2020-05-27 07:45:00|295.5|293.8|294.8|293.5|295.5|294.3|294.8|293.5|60
1590565800000|2020-05-27 07:50:00|294.5|293.3|294.5|293.3|295|293.8|294.5|293.3|118
1590566100000|2020-05-27 07:55:00|294.8|293|294.5|293.3|294.8|293.5|294.3|293|30
1590566400000|2020-05-27 08:00:00|294.8|293.5|294.3|293|294.8|293.5|293.3|291.8|362
1590566700000|2020-05-27 08:05:00|294.5|293.3|295|293.8|295|293.8|294.3|293.3|104
1590567000000|2020-05-27 08:10:00|295.3|294|295.3|294|295.5|294.3|295|293.8|132
1590567300000|2020-05-27 08:15:00|295.5|294.3|296.8|295.5|297|295.8|295.5|294|898
1590567600000|2020-05-27 08:20:00|297|295.8|296.5|295.3|297.3|296|296.5|295.3|242
1590567900000|2020-05-27 08:25:00|296.8|295.5|295.8|294.5|297.3|296|295|293.8|491
1590568200000|2020-05-27 08:30:00|296|294.8|297|295.8|297|295.8|295.5|294.3|947
1590568500000|2020-05-27 08:35:00|297.3|296|297.5|296|298|296.8|297|295.8|265
1590568800000|2020-05-27 08:40:00|297.3|296.3|297.8|296.5|297.8|296.5|297.3|296|497
1590569100000|2020-05-27 08:45:00|298|296.3|297.8|296.5|298|296.5|297.3|296|65
1590569400000|2020-05-27 08:50:00|297.5|296.3|298.3|297|298.5|297.3|297.5|296.3|208
1590569700000|2020-05-27 08:55:00|298.5|297.3|298.5|297.3|298.5|297.3|298|296.8|357
1590570000000|2020-05-27 09:00:00|298.8|297.5|299|297.8|299|297.8|298.5|297.3|282
1590570300000|2020-05-27 09:05:00|298.8|297.5|298.3|297|299|297.8|298.3|297|448
1590570600000|2020-05-27 09:10:00|298|296.8|298.5|297.3|298.5|297.3|297.8|296.5|102
1590570900000|2020-05-27 09:15:00|298.8|297.5|298.5|297|298.8|297.5|298.3|297|78
1590571200000|2020-05-27 09:20:00|298.3|297.3|299.3|298|299.3|298|298.3|297|190
1590571500000|2020-05-27 09:25:00|299.5|298.3|299.8|298.5|300.5|299.3|299.3|298.3|181
1590571800000|2020-05-27 09:30:00|300|298.8|300|298.8|300.5|299.3|299.8|298.5|802
1590572100000|2020-05-27 09:35:00|300.3|298.5|300.8|299.5|300.8|299.5|300|298.5|155
1590572400000|2020-05-27 09:40:00|301|299.8|300.8|299.5|301.3|300|300.3|299|96
1590572700000|2020-05-27 09:45:00|300.5|299.3|300.3|299|301|299.5|300|298.8|101
1590573000000|2020-05-27 09:50:00|300|298.8|300|298.8|300.3|299|299.8|298.5|87
1590573300000|2020-05-27 09:55:00|300.3|299|300.3|298.8|300.5|299.3|300|298.5|36
1590573600000|2020-05-27 10:00:00|300|299|299.8|298.5|300.5|299.3|299.8|298.5|352
1590573900000|2020-05-27 10:05:00|300|298.8|299.5|298.3|300|298.8|299.5|298|50
1590574200000|2020-05-27 10:10:00|299.3|298|298.8|297.5|299.5|298|298.8|297.3|340
1590574500000|2020-05-27 10:15:00|298.5|297.3|298.5|297.3|299.3|298|298.5|297|258
1590574800000|2020-05-27 10:20:00|298|296.8|297.8|296.5|298.5|297.3|297.8|296.5|639
1590575100000|2020-05-27 10:25:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296|143
1590575400000|2020-05-27 10:30:00|297.3|296|297|295.8|297.5|296.3|296.8|295.5|286
1590575700000|2020-05-27 10:35:00|297.3|296|297.3|296|297.5|296.3|297|295.8|248
1590576000000|2020-05-27 10:40:00|297|295.8|297.5|296.3|297.5|296.3|297|295.8|122
1590576300000|2020-05-27 10:45:00|297.3|296|297|295.8|297.5|296.3|297|295.8|5
1590576600000|2020-05-27 10:50:00|296.8|295.5|297|295.8|297|295.8|296.5|295.3|56
1590576900000|2020-05-27 10:55:00|297.3|296|297.5|296.3|297.5|296.3|297|295.8|52
1590577200000|2020-05-27 11:00:00|297.3|296|297.5|296.3|297.5|296.3|297.3|296|13
1590577500000|2020-05-27 11:05:00|297.8|296.5|297.3|296|297.8|296.5|297|295.8|38
1590577800000|2020-05-27 11:10:00|297|295.8|296.8|295.5|297.3|296|296.5|295.3|285
1590578100000|2020-05-27 11:15:00|296.5|295.3|297|295.5|297|295.8|296.5|295.3|22
1590578400000|2020-05-27 11:20:00|297.3|295.8|297.3|296|297.3|296|297|295.8|19
1590578700000|2020-05-27 11:25:00|297|295.8|296.8|295.5|297.3|296|296.8|295.5|102
1590579000000|2020-05-27 11:30:00|297|295.3|296.5|295.3|297|295.5|295.8|294.5|137
1590579300000|2020-05-27 11:35:00|296.8|295.5|296.8|295.5|297|295.8|296.5|295.3|93
1590579600000|2020-05-27 11:40:00|297|295.8|296.8|295.5|297.3|295.8|296.5|295.3|22
1590579900000|2020-05-27 11:45:00|297|295.8|296|294.8|297|295.8|296|294.8|203
1590580200000|2020-05-27 11:50:00|296.3|295|296.3|295|296.5|295|296|294.8|258
1590580500000|2020-05-27 11:55:00|296|294.8|296.3|295|296.3|295|295.8|294.5|169
1590580800000|2020-05-27 12:00:00|296|294.8|296.5|295.3|296.8|295.5|296|294.8|161
1590581100000|2020-05-27 12:05:00|296.8|295.5|296.8|295.5|296.8|295.5|296.5|295|311
1590581400000|2020-05-27 12:10:00|296.5|295.3|296.3|295|296.5|295.3|296|294.8|70
1590581700000|2020-05-27 12:15:00|296.5|295.3|296.5|295|296.5|295.3|296|294.8|84
1590582000000|2020-05-27 12:20:00|296.3|294.8|296.5|295.3|296.8|295.5|296.3|294.8|13
1590582300000|2020-05-27 12:25:00|296.8|295.5|295.8|294.5|297|295.5|295.8|294.5|150
1590582600000|2020-05-27 12:30:00|296|294.8|296|294.8|296.5|295.3|295.8|294.5|59
1590582900000|2020-05-27 12:35:00|295.8|294.5|295.8|294.3|296|294.8|295.5|294.3|112
1590583200000|2020-05-27 12:40:00|295.5|294.5|295.5|294|296|294.5|295.5|294|625
1590583500000|2020-05-27 12:45:00|295.3|293.8|295.8|294.5|296|294.5|295|293.8|222
1590583800000|2020-05-27 12:50:00|295.5|294.3|294.3|293|295.5|294.3|294.3|293|284
1590584100000|2020-05-27 12:55:00|294.5|293.3|293.5|292.3|294.5|293.3|293.5|292.3|150
1590584400000|2020-05-27 13:00:00|293.3|292|295|293.8|295|293.8|293.3|291.8|373
1590584700000|2020-05-27 13:05:00|295.3|294|295.3|294|296|294.5|294.8|293.5|110
1590585000000|2020-05-27 13:10:00|295.5|293.8|295|293.8|296|294.5|295|293.8|58
1590585300000|2020-05-27 13:15:00|295.3|294|294.5|293.3|295.5|294.3|294.5|293.3|498
1590585600000|2020-05-27 13:20:00|294.8|293.5|295.5|294.3|295.8|294.5|294.5|293.3|322
1590585900000|2020-05-27 13:25:00|295.3|294|295|293.8|295.8|294.5|294.8|293.5|344
1590586200000|2020-05-27 13:30:00|295.3|294|295.3|294|296.3|295|294.5|293.3|1427
1590586500000|2020-05-27 13:35:00|295.5|294.3|295.5|294.3|296.5|295.3|295.3|294|217
1590586800000|2020-05-27 13:40:00|295.8|294|295.8|294.5|296|294.8|295|293.8|88
1590587100000|2020-05-27 13:45:00|295.5|294.3|295.3|294|296.3|295|295|293.8|292
1590587400000|2020-05-27 13:50:00|295.5|294.3|294.8|293.5|296.3|295|294.8|293.5|164
1590587700000|2020-05-27 13:55:00|295|293.3|293.5|292|295|293.8|293.3|291.8|362
1590588000000|2020-05-27 14:00:00|293.3|292.3|294.5|293.3|294.5|293.3|293|291.5|511
1590588300000|2020-05-27 14:05:00|294.3|293|293.8|292.5|294.5|293.3|293.5|292.3|121
1590588600000|2020-05-27 14:10:00|294|292.8|294.8|293.5|295|293.8|294|292.8|216
1590588900000|2020-05-27 14:15:00|295|293.8|295.5|294.3|295.8|294.5|294.8|293.5|172
1590589200000|2020-05-27 14:20:00|295.8|294.5|294.3|293|295.8|294.5|294.3|293|271
1590589500000|2020-05-27 14:25:00|294|292.8|293.5|292.3|294.3|293|293.5|292.3|285
1590589800000|2020-05-27 14:30:00|293.3|292|293.5|292.3|293.8|292.5|292.5|291.3|556
1590590100000|2020-05-27 14:35:00|293.3|292|293.8|292.5|294.5|293.3|293.3|292|697
1590590400000|2020-05-27 14:40:00|293.5|292.3|292|290.8|293.5|292.5|292|290.8|534
1590590700000|2020-05-27 14:45:00|291.8|290.5|290|288.8|292|290.5|290|288.8|771
1590591000000|2020-05-27 14:50:00|289.8|288.5|289.8|288.5|290|288.8|289.3|288|1011
1590591300000|2020-05-27 14:55:00|289.5|288.3|289.3|288|290|288.5|288.8|287.5|382
1590591600000|2020-05-27 15:00:00|289|287.8|289.5|288.3|290|288.8|288.5|287.3|663
1590591900000|2020-05-27 15:05:00|289.3|288|290.8|289.5|290.8|289.5|289.3|288|411
1590592200000|2020-05-27 15:10:00|290.5|289.3|289.8|288.5|291|289.8|289.5|288|341
1590592500000|2020-05-27 15:15:00|289.5|288.3|288.5|287.3|289.8|288.5|288.5|287.3|1025
1590592800000|2020-05-27 15:20:00|288.3|287|288.5|287.3|289.3|288|288|286.8|1576
1590593100000|2020-05-27 15:25:00|288.8|287.5|287.5|286.3|289.5|288.3|287.3|286|2205
1590593400000|2020-05-27 15:30:00|287.8|286.5|289.5|288.3|289.5|288.3|287.5|286.3|1241
1590593700000|2020-05-27 15:35:00|289.8|288.5|288.3|287|290.3|289|288.3|287|359
1590594000000|2020-05-27 15:40:00|288.5|287.3|288.3|287|288.8|287.5|288|286.8|355
1590594300000|2020-05-27 15:45:00|288.5|287.3|289.8|288.3|289.8|288.3|288.3|287|212
1590594600000|2020-05-27 15:50:00|289.5|288|290|288.5|291|289.8|289.3|288|191
1590594900000|2020-05-27 15:55:00|289.8|288.3|291.5|290.3|292.3|291|289.5|288|258
1590595200000|2020-05-27 16:00:00|291.8|290|292.8|291.3|292.8|291.5|291|289.8|153
1590595500000|2020-05-27 16:05:00|292.5|291.5|293.5|292.3|293.8|292.5|292.3|291|232
1590595800000|2020-05-27 16:10:00|293.8|292.5|293|291.8|293.8|292.5|292.8|291.5|53
1590596100000|2020-05-27 16:15:00|293.3|292|292.8|291.5|293.5|292.3|292.5|291|126
1590596400000|2020-05-27 16:20:00|293|291.8|293|291.5|293.5|292.3|292.8|291.5|162
1590596700000|2020-05-27 16:25:00|292.8|291.8|294.5|293|294.5|293.3|292.8|291.5|65
1590597000000|2020-05-27 16:30:00|294.8|293.3|294.3|293|294.8|293.5|293.8|292.5|167
1590597300000|2020-05-27 16:35:00|294|292.8|293.5|292.3|294.3|293|293.5|292.3|21
1590597600000|2020-05-27 16:40:00|293.8|292.5|293.8|292.5|293.8|292.5|293.5|292.3|16
1590597900000|2020-05-27 16:45:00|293.5|292.3|293.5|292.3|294.3|293|293.5|292.3|28
1590598200000|2020-05-27 16:50:00|293.8|292.5|294.3|292.8|294.3|292.8|293.5|292.3|20
1590598500000|2020-05-27 16:55:00|294|293|293.5|292.3|294.5|293.3|293.5|292.3|20
1590598800000|2020-05-27 17:00:00|293.8|292.5|294.3|293|294.5|293.3|293.3|291.8|47
1590599100000|2020-05-27 17:05:00|294.5|293.3|294|292.8|294.5|293.3|294|292.5|17
1590599400000|2020-05-27 17:10:00|294.3|293|293.8|292.5|294.3|293|293.5|292.3|18
1590599700000|2020-05-27 17:15:00|294|292.8|293.8|292.5|294|292.8|293.5|292.3|26
1590600000000|2020-05-27 17:20:00|294|292.8|294.5|293|294.5|293.3|293.8|292.5|56
1590600300000|2020-05-27 17:25:00|294.3|293.3|293.3|292|294.8|293.5|293.3|292|88
1590600600000|2020-05-27 17:30:00|293|291.8|292.3|291|293.3|292|292.3|291|40
1590600900000|2020-05-27 17:35:00|292.5|291.3|293.3|292|293.3|292|292.3|291|29
1590601200000|2020-05-27 17:40:00|293|291.8|293.5|292.3|293.5|292.3|293|291.8|30
1590601500000|2020-05-27 17:45:00|293.3|292|293|291.8|293.5|292|292.5|291|76
1590601800000|2020-05-27 17:50:00|293.3|292|292.5|291.3|293.3|292|292.5|291.3|46
1590602100000|2020-05-27 17:55:00|292.8|291.5|292.8|291.5|292.8|291.5|292.5|291.3|51
1590602400000|2020-05-27 18:00:00|292.5|291.3|294|292.8|294|292.8|292.5|291.3|92
1590602700000|2020-05-27 18:05:00|293.8|292.5|293.5|292.3|294|292.5|293|291.8|46
1590603000000|2020-05-27 18:10:00|293.8|292.5|293.3|292|294|292.8|293.3|292|35
1590603300000|2020-05-27 18:15:00|293.5|291.8|293.3|292|293.5|292.3|292.8|291.5|22
1590603600000|2020-05-27 18:20:00|293.5|292.3|292.5|291|293.5|292.3|292|290.8|48
1590603900000|2020-05-27 18:25:00|292.3|290.8|291.5|290|292.3|291|291.3|290|312
1590604200000|2020-05-27 18:30:00|291.3|290.3|290.3|289|291.5|290.3|290.3|289|151
1590604500000|2020-05-27 18:35:00|290|288.8|289.8|288.5|290.3|289|289.8|288.5|83
1590604800000|2020-05-27 18:40:00|290|288.8|289.5|288.3|290|288.8|289|287.8|31
1590605100000|2020-05-27 18:45:00|289.8|288.5|290|288.5|290|288.8|289.8|288.5|24
1590605400000|2020-05-27 18:50:00|289.8|288.8|290|288.5|290|288.8|289.5|288.3|19
1590605700000|2020-05-27 18:55:00|289.8|288.8|290|288.8|290|288.8|289.8|288.5|108
1590606000000|2020-05-27 19:00:00|289.8|288.5|289.8|288.5|290.3|288.8|289.8|288.3|4
1590606300000|2020-05-27 19:05:00|290|288.3|290|288.8|290|288.8|289.8|288.3|15
1590606600000|2020-05-27 19:10:00|290.3|289|291|289.5|291|289.8|290.3|289|16
1590606900000|2020-05-27 19:15:00|290.8|289.3|291|289.8|291|289.8|290.8|289.3|0
1590607200000|2020-05-27 19:20:00|291.3|289.5|291.3|290|291.3|290|290.8|289.5|0
1590607500000|2020-05-27 19:25:00|291.5|289.8|291.5|290.3|291.5|290.3|291.5|289.8|2
1590607800000|2020-05-27 19:30:00|291.3|290|291.5|290.3|291.5|290.3|291.3|290|0
1590608100000|2020-05-27 19:35:00|291.3|290|291.3|290|291.5|290.3|291.3|290|4
1590608400000|2020-05-27 19:40:00|291.5|290.3|291.8|290.5|291.8|290.5|291.3|290|20
1590608700000|2020-05-27 19:45:00|291.5|290.3|291.8|290.5|291.8|290.5|291.3|290|21
1590609000000|2020-05-27 19:50:00|292|290.8|291.3|290|292|290.8|291.3|290|23
1590609300000|2020-05-27 19:55:00|291|289.8|291.3|289.8|291.3|290|290.8|289.5|17
1590609600000|2020-05-27 20:00:00|291.5|290|291.5|290.3|291.8|290.5|291.3|290|41
1590609900000|2020-05-27 20:05:00|291.8|290.5|291.5|290.3|291.8|290.5|291.5|290.3|0
1590610200000|2020-05-27 20:10:00|291.8|290.5|291.3|289.8|291.8|290.5|290.8|289.5|12
1590610500000|2020-05-27 20:15:00|291|289.5|290.5|289|291.3|289.5|290.3|289|14
1590610800000|2020-05-27 20:20:00|290.3|289.3|290.5|289|290.5|289.3|290.3|289|18
1590611100000|2020-05-27 20:25:00|290.3|289.3|290|288.8|290.3|289.3|290|288.5|14
1590611400000|2020-05-27 20:30:00|290.3|289|287.3|286|290.3|289|287.3|285.8|357
1590611700000|2020-05-27 20:35:00|287|285.8|286.3|285|287.3|286|285.8|284.5|72
1590612000000|2020-05-27 20:40:00|286|284.8|286.3|285|286.8|285.5|286|284.5|24
1590612300000|2020-05-27 20:45:00|286|284.8|286|284.8|286.8|285.3|285.8|284.5|25
1590612600000|2020-05-27 20:50:00|285.8|284.5|286|284.5|286.3|284.5|285.8|284.5|17
1590612900000|2020-05-27 20:55:00|286.3|284.8|287|284.8|287|285.3|285.8|284.8|13
1590613200000|2020-05-27 21:00:00|286.8|284.5|286.5|285|286.8|285|286.5|284.5|0
1590614100000|2020-05-27 21:15:00|287|285.5|287|285.5|287|285.5|287|285.5|1
1590615600000|2020-05-27 21:40:00|286.8|285|287|285|287|285|286.8|285|2
1590627600000|2020-05-28 01:00:00|286|284.5|285.8|284.3|286.3|284.5|285.3|284|1
1590627900000|2020-05-28 01:05:00|286|284.5|286.8|285.3|286.8|285.3|285.8|284.5|3
1590628200000|2020-05-28 01:10:00|286.5|285|286.3|284.8|286.8|285.3|286|284.5|0
1590628500000|2020-05-28 01:15:00|286|284.5|286|284.5|286.3|284.8|285.8|284.3|2
1590628800000|2020-05-28 01:20:00|286.3|284.8|286.3|284.5|286.5|285|286.3|284.5|20
1590629100000|2020-05-28 01:25:00|286|284.3|286.3|284.8|286.3|284.8|285.8|284.3|0
1590629400000|2020-05-28 01:30:00|286.5|285|287.3|285.8|287.3|286|286.5|285|2
1590629700000|2020-05-28 01:35:00|287.5|286|287.3|285.5|287.5|286|286.8|285.5|1
1590630000000|2020-05-28 01:40:00|287.5|285.8|287.5|286|287.8|286.3|287.5|285.8|0
1590630300000|2020-05-28 01:45:00|287.8|286.3|287.5|285.8|287.8|286.3|287.3|285.8|2
1590630600000|2020-05-28 01:50:00|287.8|286|288|286.5|288.3|286.5|287.8|286|1
1590630900000|2020-05-28 01:55:00|287.8|286.3|287.5|286|287.8|286.3|287.3|286|1
1590631200000|2020-05-28 02:00:00|287.3|286.3|287.8|286.3|287.8|286.3|287.3|286|1
1590631500000|2020-05-28 02:05:00|287.5|286|287.3|285.8|287.5|286.3|287.3|285.8|2
1590631800000|2020-05-28 02:10:00|287.5|286|287.3|286|287.5|286|287.3|285.8|0
1590632100000|2020-05-28 02:15:00|287|285.8|287.3|285.8|287.3|286|287|285.8|4
1590632400000|2020-05-28 02:20:00|287|286|287|285.5|287.3|286|287|285.5|1
1590632700000|2020-05-28 02:25:00|286.8|285.3|286.8|285.3|287|285.5|286.3|284.8|71
1590633000000|2020-05-28 02:30:00|286.5|285|286|284.8|286.5|285|286|284.8|0
1590633300000|2020-05-28 02:35:00|286.3|284.5|285.8|284.3|286.5|285|285.8|284.3|6
1590633600000|2020-05-28 02:40:00|286|284.5|286.3|284.8|286.3|284.8|285.8|284.5|1
1590633900000|2020-05-28 02:45:00|286|284.5|286.3|284.8|286.5|285|286|284.5|4
1590634200000|2020-05-28 02:50:00|286.5|285|286.8|285.3|287|285.5|286.5|285|1
1590634500000|2020-05-28 02:55:00|287|285.5|286.8|285.3|287|285.5|286.5|285.3|1
1590634800000|2020-05-28 03:00:00|286.5|285|286.3|285|286.8|285.3|286.3|284.8|0
1590635100000|2020-05-28 03:05:00|286|284.8|285.8|284.3|286|284.8|285.5|284|6
1590635400000|2020-05-28 03:10:00|285.5|284|285.3|284|285.8|284.3|285.3|284|2
1590635700000|2020-05-28 03:15:00|285.5|284.3|285.5|284|285.5|284.3|285.5|284|1
1590636000000|2020-05-28 03:20:00|285.8|284.3|285.5|284|285.8|284.3|285.5|284|0
1590636300000|2020-05-28 03:25:00|285.8|284.3|286|284.5|286.3|284.8|285.8|284.3|0
1590636600000|2020-05-28 03:30:00|285.8|284.3|285.8|284.3|285.8|284.3|285.5|284|1
1590636900000|2020-05-28 03:35:00|286|284.5|285.5|284|286|284.5|285.5|284|0
1590637200000|2020-05-28 03:40:00|285.3||285.5||285.8||285.3||1
1590637500000|2020-05-28 03:45:00|285.3||285.5||285.5||285.3||0
1590637800000|2020-05-28 03:50:00|285.3|283.5|284.8|283.5|285.5|283.5|284.8|283.5|3
1590638100000|2020-05-28 03:55:00|284.5|283.3|283.5|282|284.8|283.3|283.3|282|24
1590638400000|2020-05-28 04:00:00|283.3|282.3|283.8|282.3|283.8|282.5|283|281.8|10
1590638700000|2020-05-28 04:05:00|284|282.5|284.5|283|284.5|283|284|282.3|0
1590639000000|2020-05-28 04:10:00|284.3|283.3|284.5|283|284.5|283.3|284.3|283|0
1590639300000|2020-05-28 04:15:00|284.8|283.3|284.3|282.8|285|283.8|284.3|282.8|3
1590639600000|2020-05-28 04:20:00||283||282.8||283||282.5|0
1590639900000|2020-05-28 04:25:00|284.5|283|284.3|282.8|284.5|283|284.3|282.8|1
1590640200000|2020-05-28 04:30:00|284.5|283|285.3|283.8|285.3|283.8|284.5|282.8|0
1590640500000|2020-05-28 04:35:00|285|283.5|285|283.8|285|283.8|284.8|283.3|5
1590640800000|2020-05-28 04:40:00|285.3|283.5|285.5|284|285.5|284|285.3|283.5|11
1590641400000|2020-05-28 04:50:00|285|283.8|285|283.5|285.3|283.8|285|283.5|0
1590641700000|2020-05-28 04:55:00|284.8|283.8|284.8|283.3|284.8|283.8|284.8|283.3|340
1590642000000|2020-05-28 05:00:00|284.3|283|284.8|283.5|284.8|283.5|284.3|282.8|5
1590642300000|2020-05-28 05:05:00|285|283.8|285.8|284.3|285.8|284.3|285|283.5|25
1590642600000|2020-05-28 05:10:00|285.5|284.5|286|284.8|286.8|285.3|285.5|284.3|5
1590642900000|2020-05-28 05:15:00|286.3|284.5|286|284.8|286.3|284.8|285.8|284.3|0
1590643200000|2020-05-28 05:20:00|285.8|284.5|286|284.5|286|284.5|285.5|284|0
1590643500000|2020-05-28 05:25:00|286.3|284.8|286|284.8|286.3|284.8|286|284.5|0
1590643800000|2020-05-28 05:30:00|286.3|284.5|286|284.5|286.3|284.8|286|284.5|1
1590644100000|2020-05-28 05:35:00|286.5|284.8|286.5|285.3|287|285.8|286.5|284.5|21
1590644400000|2020-05-28 05:40:00|286.8|285.5|287|285.5|287|285.8|286.8|285.3|1
1590644700000|2020-05-28 05:45:00|286.8|285.3|287|285.5|287|285.5|286.8|285.3|0
1590645000000|2020-05-28 05:50:00|286.8|285.3|287|285.5|287|285.5|286.8|285.3|6
1590645300000|2020-05-28 05:55:00|286.8|285.3|286.5|285.3|286.8|285.3|286.3|284.8|11
1590645600000|2020-05-28 06:00:00|286.8|285.5|286.8|285.3|287|285.5|286|284.5|10
1590645900000|2020-05-28 06:05:00|286.5|285.8|287|285.8|287|285.8|286.5|285.3|31
1590646200000|2020-05-28 06:10:00|287.3|285.5|287|285.5|287.3|286|286.8|285.5|28
1590646500000|2020-05-28 06:15:00|286.8|285.8|286.8|285.3|287|285.8|286|284.8|6
1590646800000|2020-05-28 06:20:00|286.5|285.5|287.3|285.8|287.3|286|286.5|285.3|12
1590647100000|2020-05-28 06:25:00|287|285.5|287.3|286|287.3|286|286.8|285.5|16
1590647400000|2020-05-28 06:30:00|287.5|285.8|287.5|286.3|287.5|286.3|287.3|285.8|27
1590647700000|2020-05-28 06:35:00|287.8|286|288|286.8|288.3|287|287.8|286|26
1590648000000|2020-05-28 06:40:00|287.8|286.5|287|285.8|288|286.8|287|285.8|17
1590648300000|2020-05-28 06:45:00|287.3|285.5|287|285.5|287.3|285.8|286.8|285.5|9
1590648600000|2020-05-28 06:50:00|286.8|285.8|286.3|285|287|285.8|286.3|285|77
1590648900000|2020-05-28 06:55:00|286|284.8|286.3|284.8|286.3|284.8|285.8|284.5|34
1590649200000|2020-05-28 07:00:00|286|284.5|285.8|284.5|286|284.8|285|283.8|19
1590649500000|2020-05-28 07:05:00|285.5|284.3|284.3|283|285.8|284.5|284.3|283|34
1590649800000|2020-05-28 07:10:00|284.5|283.3|284.8|283.5|285|283.8|283.3|282|945
1590650100000|2020-05-28 07:15:00|284.5|283.3|284.3|283|284.5|283.3|283.3|282|343
1590650400000|2020-05-28 07:20:00|284.5|283.3|285.5|284.3|285.5|284.3|284|282.8|137
1590650700000|2020-05-28 07:25:00|285.3|284|285|283.8|285.5|284.3|285|283.8|575
1590651000000|2020-05-28 07:30:00|285.3|284|284.5|283|285.5|284.3|284|282.8|154
1590651300000|2020-05-28 07:35:00|284.3|283.3|285.3|284|285.5|284.3|284.3|283|258
1590651600000|2020-05-28 07:40:00|285.5|284.3|285|283.8|286|284.5|285|283.8|195
1590651900000|2020-05-28 07:45:00|285.3|283.5|284.8|283.5|285.5|284.3|284.5|283.3|1024
1590652200000|2020-05-28 07:50:00|284.5|283.3|283.8|282.5|284.8|283.5|283.5|282.3|169
1590652500000|2020-05-28 07:55:00|283.5|282.3|283|281.8|283.8|282.5|283|281.8|371
1590652800000|2020-05-28 08:00:00|282.8|281.5|281.3|280|282.8|281.8|281.3|280|312
1590653100000|2020-05-28 08:05:00|281|279.8|281|279.8|281.3|280|281|279.8|538
1590653400000|2020-05-28 08:10:00|281.3|280|281.5|280.3|281.5|280.3|281|279.8|530
1590653700000|2020-05-28 08:15:00|281.8|280.5|281|279.8|281.8|280.5|281|279.8|447
1590654000000|2020-05-28 08:20:00|280.8|279.5|280|278.8|281|279.8|280|278.8|821
1590654300000|2020-05-28 08:25:00|279.8|278.5|280|278.8|280.3|279|279.5|278.3|2122
1590654600000|2020-05-28 08:30:00|280.3|279|280.3|279|280.5|279.3|279.8|278.5|491
1590654900000|2020-05-28 08:35:00|280.5|279.3|280.3|279|280.5|279.3|279.8|278.5|340
1590655200000|2020-05-28 08:40:00|280.5|279.3|281|279.8|281|279.8|280.3|279|177
1590655500000|2020-05-28 08:45:00|281.3|280|281|279.5|281.5|280|280.8|279.5|91
1590655800000|2020-05-28 08:50:00|280.8|279.8|281|279.8|281.3|280|280.5|279.3|191
1590656100000|2020-05-28 08:55:00|281.3|280|281.8|280.5|282|280.8|281.3|280|141
1590656400000|2020-05-28 09:00:00|282|280.8|282.8|281.5|282.8|281.5|282|280.5|195
1590656700000|2020-05-28 09:05:00|283|281.8|282.5|281.3|283|281.8|282.3|281|64
1590657000000|2020-05-28 09:10:00|282.8|281.5|283.5|282.3|283.8|282.5|282.8|281.5|48
1590657300000|2020-05-28 09:15:00|283.8|282.5|286|284.8|286.3|285|283.8|282.3|487
1590657600000|2020-05-28 09:20:00|286.3|285|286.5|285.3|286.8|285.5|285.8|284.5|115
1590657900000|2020-05-28 09:25:00|286.8|285|286.3|285|286.8|285.3|286|284.5|326
1590658200000|2020-05-28 09:30:00|286.5|285.3|287|285.8|288.3|286.8|286.5|285.3|308
1590658500000|2020-05-28 09:35:00|287.3|286|286.8|285.3|287.3|286|286.3|285|329
1590658800000|2020-05-28 09:40:00|286.5|285.5|286.3|285|286.8|285.5|286.3|285|96
1590659100000|2020-05-28 09:45:00|286.5|285.3|285.5|284.3|286.5|285.3|285.3|284|65
1590659400000|2020-05-28 09:50:00|285.3|284|284.5|283.3|285.5|284|284|282.8|150
1590659700000|2020-05-28 09:55:00|284.3|283|284.3|283|284.8|283.5|284|282.8|601
1590660000000|2020-05-28 10:00:00|284.5|283.3|284.3|283|284.8|283.5|284|282.8|128
1590660300000|2020-05-28 10:05:00|284|282.8|284.5|283.3|284.5|283.3|283.8|282.5|95
1590660600000|2020-05-28 10:10:00|284.3|283|284.5|283.3|284.8|283.3|284|282.8|166
1590660900000|2020-05-28 10:15:00|284.3|283|283.5|282.3|284.5|283.3|283.3|282|124
1590661200000|2020-05-28 10:20:00|283.3|282|283.8|282.5|283.8|282.5|283.3|282|60
1590661500000|2020-05-28 10:25:00|284|282.8|284|282.8|284.5|283.3|283.8|282.5|39
1590661800000|2020-05-28 10:30:00|284.3|283|284.5|283.3|284.8|283.3|284.3|283|91
1590662100000|2020-05-28 10:35:00|284.3|283|284.5|283.3|284.5|283.3|284|282.8|160
1590662400000|2020-05-28 10:40:00|284.8|283.5|284.5|283.3|284.8|283.5|284.5|283.3|150
1590662700000|2020-05-28 10:45:00|284.8|283.5|286|284.8|286.8|285.5|284.5|283.3|225
1590663000000|2020-05-28 10:50:00|285.8|284.5|285.3|284|286|284.8|285|283.8|42
1590663300000|2020-05-28 10:55:00|285.5|284.3|285.5|284|285.5|284.3|284.8|283.5|68
1590663600000|2020-05-28 11:00:00|285.8|284.3|285.8|284.5|286.3|285|285.8|284.3|167
1590663900000|2020-05-28 11:05:00|286|284.8|286|284.8|286.5|285.3|285.8|284.5|97
1590664200000|2020-05-28 11:10:00|286.3|285|286|284.8|286.8|285.5|285.8|284.5|119
1590664500000|2020-05-28 11:15:00|286.3|285|286.5|285.3|286.8|285.5|286|284.8|22
1590664800000|2020-05-28 11:20:00|286.8|285|286|284.8|287|285.8|286|284.8|40
1590665100000|2020-05-28 11:25:00|286.3|285|286.5|285|286.8|285.5|286|284.8|317
1590665400000|2020-05-28 11:30:00|286.3|285.3|286.5|285.3|286.5|285.3|286|284.8|85
1590665700000|2020-05-28 11:35:00|286.8|285.5|287.5|286.3|287.8|286.5|286.5|285.3|132
1590666000000|2020-05-28 11:40:00|287.3|286|288.5|287.3|288.8|287.5|287.3|286|174
1590666300000|2020-05-28 11:45:00|288.8|287.5|288|286.8|288.8|287.5|288|286.8|109
1590666600000|2020-05-28 11:50:00|287.5|286.3|288.3|287|288.5|287.3|287.5|286.3|133
1590666900000|2020-05-28 11:55:00|288|286.8|288.3|287|288.5|287.3|288|286.8|39
1590667200000|2020-05-28 12:00:00|288|286.8|287.3|286|288|287|287|285.8|114
1590667500000|2020-05-28 12:05:00|287|285.8|288.3|287|288.5|287.3|287|285.8|66
1590667800000|2020-05-28 12:10:00|288.5|287.3|288.5|287.3|288.8|287.3|288|286.8|82
1590668100000|2020-05-28 12:15:00|288.8|287.5|287.5|286.3|288.8|287.5|287.5|286.3|51
1590668400000|2020-05-28 12:20:00|287.8|286.5|287|285.8|287.8|286.5|287|285.8|58
1590668700000|2020-05-28 12:25:00|287.3|286|287|285.8|287.5|286.3|287|285.8|45
1590669000000|2020-05-28 12:30:00|286.8|285.5|285.8|284.5|286.8|285.5|285.8|284.3|73
1590669300000|2020-05-28 12:35:00|285.5|284.3|286.3|284.8|286.3|285|285|283.8|107
1590669600000|2020-05-28 12:40:00|286|285|285.5|284.3|286.3|285|285.3|283.8|100
1590669900000|2020-05-28 12:45:00|285.8|284.5|286.3|285|286.5|285.3|285.5|284.3|64
1590670200000|2020-05-28 12:50:00|286.5|285.3|286.3|285|286.5|285.3|286|284.8|70
1590670500000|2020-05-28 12:55:00|286|284.8|285.8|284.5|286.8|285.5|285.5|284.3|155
1590670800000|2020-05-28 13:00:00|285.5|284.3|286.5|285.3|286.5|285.3|285|283.5|158
1590671100000|2020-05-28 13:05:00|286.8|285|285.3|283.8|287.5|286.3|285|283.8|140
1590671400000|2020-05-28 13:10:00|285|284|286.3|284.8|286.3|285|285|283.8|80
1590671700000|2020-05-28 13:15:00|286|284.5|286|284.5|286.5|285.3|285.3|284|170
1590672000000|2020-05-28 13:20:00|286.3|284.8|286.3|285|286.8|285.5|285.8|284.5|149
1590672300000|2020-05-28 13:25:00|286|284.8|286.3|285|286.5|285.3|286|284.8|175
1590672600000|2020-05-28 13:30:00|286.5|285.3|285|283.8|286.8|285.5|284.8|283.5|632
1590672900000|2020-05-28 13:35:00|284.8|283.5|284.5|283|285.8|284.5|284.3|283|544
1590673200000|2020-05-28 13:40:00|284.3|283.3|286|284.8|286|284.8|284.3|282.8|235
1590673500000|2020-05-28 13:45:00|285.8|284.5|286.5|285.3|286.8|285.5|285.5|284.3|946
1590673800000|2020-05-28 13:50:00|286.8|285.5|286.5|285.3|287.5|286.3|286.5|285.3|83
1590674100000|2020-05-28 13:55:00|286.3|285|286.8|285.5|287|285.8|285.8|284.5|94
1590674400000|2020-05-28 14:00:00|286.5|285.3|285|283.8|286.5|285.3|285|283.5|161
1590674700000|2020-05-28 14:05:00|284.8|283.5|286|284.8|286.3|285|284.5|283.3|229
1590675000000|2020-05-28 14:10:00|285.8|284.5|285.5|284.3|286.8|285.5|285|283.8|116
1590675300000|2020-05-28 14:15:00|285.3|284|284|282.8|285.5|284.3|284|282.8|102
1590675600000|2020-05-28 14:20:00|284.3|283|285.3|284|285.3|284|283.8|282.5|158
1590675900000|2020-05-28 14:25:00|285|283.8|284.5|283.3|285.3|284|284.3|283|198
1590676200000|2020-05-28 14:30:00|284.8|283.5|286.3|285|286.5|285|284.5|283.3|348
1590676500000|2020-05-28 14:35:00|286|284.8|286.8|285.5|287.3|286|286|284.8|246
1590676800000|2020-05-28 14:40:00|287|285.3|286.8|285.5|287.8|286.5|286.5|285.3|322
1590677100000|2020-05-28 14:45:00|286.5|285.3|287|285.8|287.3|286|286|284.5|342
1590677400000|2020-05-28 14:50:00|287.3|286|286|284.8|287.3|286|285.5|284.3|453
1590677700000|2020-05-28 14:55:00|286.3|285|285.8|284.3|286.8|285.5|285.3|283.8|546
1590678000000|2020-05-28 15:00:00|285.5|284|285|283.8|285.8|284|282.5|281.3|1517
1590678300000|2020-05-28 15:05:00|285.3|284|283.5|282.3|285.5|284.3|283.3|282|771
1590678600000|2020-05-28 15:10:00|283.3|282|282|280.8|284.5|283.3|281.5|280.3|885
1590678900000|2020-05-28 15:15:00|281.8|280.5|282.8|281.5|283|281.8|281.5|280.3|395
1590679200000|2020-05-28 15:20:00|282.5|281.3|281.8|280.5|282.5|281.3|281.8|280.5|847
1590679500000|2020-05-28 15:25:00|282|280.8|281.5|280.3|283.5|282.3|281.3|280|2980
1590679800000|2020-05-28 15:30:00|281.8|280.5|282.3|281|282.3|281|280.5|279.3|1295
1590680100000|2020-05-28 15:35:00|282.5|281.3|282.5|281.3|283|281.8|282.3|281|474
1590680400000|2020-05-28 15:40:00|282.8|281.5|282.3|281|282.8|281.5|281.3|280|925
1590680700000|2020-05-28 15:45:00|282|280.8|284.8|283.5|284.8|283.5|282|280.8|656
1590681000000|2020-05-28 15:50:00|285|283.8|285.5|284.3|286.5|285.3|284.5|283.3|627
1590681300000|2020-05-28 15:55:00|285.3|284|286|284.8|286.5|285.3|285|283.8|789
1590681600000|2020-05-28 16:00:00|286.3|285|286.3|285|286.5|285.3|285.8|284.5|169
1590681900000|2020-05-28 16:05:00|286.5|285.3|286.5|285.3|287.3|286|286.3|285|116
1590682200000|2020-05-28 16:10:00|286.8|285|286.3|284.8|286.8|285.3|285.8|284.5|190
1590682500000|2020-05-28 16:15:00|286.5|285|288.3|287|288.3|287|286|284.8|239
1590682800000|2020-05-28 16:20:00|288|286.8|287.3|286|288|286.8|287|285.8|235
1590683100000|2020-05-28 16:25:00|287.5|286.3|287|285.8|287.8|286.5|286.5|285.3|441
1590683400000|2020-05-28 16:30:00|287.3|286|287.3|286|287.5|286|286.8|285.5|56
1590683700000|2020-05-28 16:35:00|287|285.8|288.5|287.3|288.8|287.5|287|285.8|165
1590684000000|2020-05-28 16:40:00|288.3|287|288|286.8|288.8|287.5|287.8|286.5|338
1590684300000|2020-05-28 16:45:00|288.3|287|288.3|287|288.8|287.3|288|286.8|84
1590684600000|2020-05-28 16:50:00|288.5|287.3|289.5|288.3|289.8|288.5|288.3|287|94
1590684900000|2020-05-28 16:55:00|289.8|288.5|288.8|287.5|290|288.8|288.5|287.3|112
1590685200000|2020-05-28 17:00:00|289|287.8|289.8|288.5|290.3|289|289|287.8|558
1590685500000|2020-05-28 17:05:00|289.5|288.3|290.3|289|291|289.8|289.3|287.8|1081
1590685800000|2020-05-28 17:10:00|290|288.8|289.8|288.5|290.3|288.8|288.8|287.5|74
1590686100000|2020-05-28 17:15:00|290|288.3|289.3|288|290|288.5|289.3|287.8|246
1590686400000|2020-05-28 17:20:00|289|287.8|289.3|287.8|289.3|288|288.5|287|152
1590686700000|2020-05-28 17:25:00|289|288|289|287.8|289.3|288|288.3|287|285
1590687000000|2020-05-28 17:30:00|289.3|288|289.3|288|289.5|288.3|288.8|287.3|83
1590687300000|2020-05-28 17:35:00|289|287.8|287|285.8|289.5|288.3|287|285.8|631
1590687600000|2020-05-28 17:40:00|287.3|286|287.5|286.3|287.8|286.5|286.8|285.5|1163
1590687900000|2020-05-28 17:45:00|287.8|286.5|287.8|286.5|288.5|287.3|287.5|286.3|90
1590688200000|2020-05-28 17:50:00|288|286.3|286.5|285.3|288|286.8|285.8|284.5|148
1590688500000|2020-05-28 17:55:00|286.8|285.5|285.5|284.3|286.8|285.5|285.5|284.3|265
1590688800000|2020-05-28 18:00:00|285.3|284|286|284.8|286.5|285.3|285|283.8|217
1590689100000|2020-05-28 18:05:00|285.8|284.5|284.3|283|286.3|285|284.3|283|440
1590689400000|2020-05-28 18:10:00|284.5|283.3|285.5|284.3|285.5|284.3|284|282.8|257
1590689700000|2020-05-28 18:15:00|285.3|284|285.3|284|285.8|284.5|284|282.8|799
1590690000000|2020-05-28 18:20:00|285.5|284.3|284.8|283.5|285.5|284.3|284.5|283.3|168
1590690300000|2020-05-28 18:25:00|284.5|283.3|281.8|280.5|285|283.8|281.8|280.3|482
1590690600000|2020-05-28 18:30:00|282|280.8|282.5|281.3|282.5|281.3|282|280.5|422
1590690900000|2020-05-28 18:35:00|282.8|281.5|283.5|282|283.5|282|282.5|281.3|1373
1590691200000|2020-05-28 18:40:00|283.3|282.3|283.5|282.3|284|282.8|283.3|282|134
1590691500000|2020-05-28 18:45:00|283.8|282.5|284.3|283|284.5|283.3|283.8|282.3|133
1590691800000|2020-05-28 18:50:00|284.5|283.3|284.8|283.5|285|283.8|284.3|283|75
1590692100000|2020-05-28 18:55:00|285|283.8|285.8|284.3|285.8|284.5|285|283.8|87
1590692400000|2020-05-28 19:00:00|285.5|284.5|286.3|285|286.3|285|285.5|284.3|7
1590692700000|2020-05-28 19:05:00|286|284.8|285.5|284|286.3|285|285.3|284|9
1590693000000|2020-05-28 19:10:00|285.3|284.3|286|284.5|286|284.8|285.3|284|1076
1590693300000|2020-05-28 19:15:00|285.8|284.8|284|282.5|285.8|284.8|283.8|282.5|29
1590693600000|2020-05-28 19:20:00|284.3|282.8|283.3|282|284.3|282.8|283|281.8|39
1590693900000|2020-05-28 19:25:00|283.5|281.8|283|281.8|283.5|282.3|283|281.8|2
1590694200000|2020-05-28 19:30:00|283.3|281.5|282.3|281|283.3|281.8|282|280.8|3
1590694500000|2020-05-28 19:35:00|282|280.8|282.5|281.3|282.8|281.5|281.8|280.5|5
1590694800000|2020-05-28 19:40:00|282.3|281|282.8|281.5|282.8|281.5|282.3|281|2
1590695100000|2020-05-28 19:45:00|283|281.8|281.8|280.5|283|281.8|281.8|280.5|2
1590695400000|2020-05-28 19:50:00|281.5|280.3|282.5|281|282.5|281.3|281.5|280.3|5
1590695700000|2020-05-28 19:55:00|282.8|281.3|283.3|282|283.5|282.3|282.5|281.3|11
1590696000000|2020-05-28 20:00:00|283.5|281.8|283.3|282|284.3|282.8|283|281.8|213
1590696300000|2020-05-28 20:05:00|283|281.8|282.3|280.8|283|282|281.8|280.5|14
1590696600000|2020-05-28 20:10:00|282|281|283|281.8|283|281.8|282|280.8|1
1590696900000|2020-05-28 20:15:00|283.3|281.5|283.3|282|283.5|282|283.3|281.5|2
1590697200000|2020-05-28 20:20:00|283.5|281.8|282.8|281.5|283.5|282|282.8|281.3|9
1590697500000|2020-05-28 20:25:00|283|281.8|283.5|282|283.5|282.3|282.8|281.5|3
1590697800000|2020-05-28 20:30:00|283.3|282.3|283.8|282.5|283.8|282.5|283|281.8|8
1590698100000|2020-05-28 20:35:00|284|282.3|284.3|283|284.3|283|283.8|282.3|3
1590698400000|2020-05-28 20:40:00|284|282.8|284.5|283|284.5|283|284|282.5|0
1590698700000|2020-05-28 20:45:00|284.3|283.3|285|283.5|285.5|284.3|284|282.5|14
1590699000000|2020-05-28 20:50:00|285.3|283.8|284.8|283|285.3|283.8|284.5|283|0
1590699300000|2020-05-28 20:55:00|284.5|283.3|284.5|283|285|283.8|284.5|283|14
1590699600000|2020-05-28 21:00:00|285|282.8|286.3|283.5|286.3|284.8|284.8|282.5|2
1590699900000|2020-05-28 21:05:00||284.8||283.8||284.8||283.8|0
1590700500000|2020-05-28 21:15:00|285|283.5|285|283.5|285|283.5|285|283.5|0
1590701100000|2020-05-28 21:25:00||283.3||283.3||283.5||283.3|0
1590714000000|2020-05-29 01:00:00|282|280.3|282.3|280.8|282.5|281|281.8|280.3|0
1590714300000|2020-05-29 01:05:00|282.5|281|281.8|280.3|282.5|281|281.5|280|1
1590714600000|2020-05-29 01:10:00|282|280.5|280.5|279.3|282|280.5|280.5|279|69
1590714900000|2020-05-29 01:15:00|280.3|279|280.8|279.3|281|279.5|280.3|278.5|63
1590715200000|2020-05-29 01:20:00|280.5|279|281.5|280|281.5|280|280.5|279|241
1590715500000|2020-05-29 01:25:00|281.8|279.8|282|280.5|282|280.8|281.5|279.8|0
1590715800000|2020-05-29 01:30:00|282.3|280.8|282.3|280.8|282.5|281.3|281.8|280.5|3
1590716100000|2020-05-29 01:35:00|282.5|281|282.5|280.8|282.5|281.3|282.3|280.8|1
1590716400000|2020-05-29 01:40:00|282.8|281|282.8|281|283|281.3|282.5|280.8|0
1590716700000|2020-05-29 01:45:00|283|281.3|283.3|281.8|283.8|282|282.8|281|30
1590717000000|2020-05-29 01:50:00|283.5|281.5|282.8|281.3|283.5|281.5|282.8|281.3|60
1590717300000|2020-05-29 01:55:00|283|281.5|282.8|281.3|283|281.5|282.8|281.3|0
1590717600000|2020-05-29 02:00:00|283|281.5|283|281.3|283.3|281.8|282.8|281.3|0
1590717900000|2020-05-29 02:05:00|282.8|281|282.5|281|282.8|281.3|282.3|280.8|0
1590718200000|2020-05-29 02:10:00|282.8|281.3|282|280.5|282.8|281.3|282|280.5|0
1590718500000|2020-05-29 02:15:00|282.3|280.3|282|280.5|282.3|280.8|281.5|280|5
1590718800000|2020-05-29 02:20:00|282.3|280.3|282.3|280.8|282.3|280.8|281.8|280.3|6
1590719100000|2020-05-29 02:25:00|282.5|281|282.8|281|282.8|281.3|282.5|280.8|4
1590719400000|2020-05-29 02:30:00|282.5|281.3|282.8|281.3|283|281.5|282.3|281|0
1590719700000|2020-05-29 02:35:00|282.5|281|283.3|281.8|283.3|281.8|282.5|281|4
1590720000000|2020-05-29 02:40:00|283|282|283.3|281.8|283.3|282|283|281.8|6
1590720300000|2020-05-29 02:45:00|283|282|282.5|281.3|283.3|282|282.5|281.3|3
1590720600000|2020-05-29 02:50:00|282.8|281|283.3|281.8|283.3|281.8|282.5|281|0
1590720900000|2020-05-29 02:55:00|283|281.5|283|281.5|283.3|281.8|283|281.5|0
1590721200000|2020-05-29 03:00:00|282.8|281.3|282.8|281.3|283|281.5|282.8|281.3|0
1590721500000|2020-05-29 03:05:00|282.5|281|282.3|280.8|282.8|281.5|282.3|280.8|10
1590721800000|2020-05-29 03:10:00|282.5|281|282.3|280.8|282.5|281|282|280.8|2
1590722100000|2020-05-29 03:15:00|282|280.5|282|280.5|282.3|280.8|282|280.5|0
1590722400000|2020-05-29 03:20:00|282.3|280.8|282.5|281.3|282.8|281.3|282.3|280.8|0
1590722700000|2020-05-29 03:25:00|282.8|281|282.5|281|282.8|281.3|282.5|281|0
1590723000000|2020-05-29 03:30:00|282.3|280.8|282.5|281|282.5|281|282.3|280.8|12
1590723300000|2020-05-29 03:35:00|282.3|280.8|282|280.8|282.5|281|282|280.8|5
1590723600000|2020-05-29 03:40:00|282.3||282||282.3||282||0
1590723900000|2020-05-29 03:45:00|281.8|280.5|281.8|280.5|281.8|280.5|281.5|280|33
1590724200000|2020-05-29 03:50:00|281.5|280.3|281.5|280.3|281.8|280.5|281.5|280.3|5
1590724500000|2020-05-29 03:55:00||280||280||280.3||280|0
1590724800000|2020-05-29 04:00:00|281.8|280.3|282|280.8|282|280.8|281.8|280.3|17
1590725100000|2020-05-29 04:05:00|282.3|281|282.3|280.8|282.5|281|282.3|280.8|5
1590725400000|2020-05-29 04:10:00|282||282||282.3||282||11
1590725700000|2020-05-29 04:15:00|281.8|280.3|281.8|280.3|281.8|280.5|281.3|279.8|5
1590726000000|2020-05-29 04:20:00|282|280.5|282|280.8|282|280.8|282|280.3|0
1590726300000|2020-05-29 04:25:00|281.8|280.5|281.8|280.3|281.8|280.8|281.8|280.3|0
1590726600000|2020-05-29 04:30:00|281.5|280|281.5|280|281.8|280.3|281.3|279.8|1
1590726900000|2020-05-29 04:35:00|||||||||2
1590727200000|2020-05-29 04:40:00|281.3|279.8|281.5|280|281.5|280|281|279.5|2
1590727500000|2020-05-29 04:45:00||279.8||280.3||280.3||279.8|0
1590727800000|2020-05-29 04:50:00|281.3|280|281.5|280|281.5|280.3|281.3|279.8|1
1590728100000|2020-05-29 04:55:00|281.8|279.8|281.8|280.5|281.8|280.5|281.8|279.8|10
1590728400000|2020-05-29 05:00:00|282|280.3|281.5|280|282|280.5|281.5|280|0
1590728700000|2020-05-29 05:05:00|281.8|279.8|281.5|280|281.8|280.3|281.3|279.8|0
1590729000000|2020-05-29 05:10:00|281.3|279.8|281.5|280|281.5|280|281.3|279.8|0
1590729300000|2020-05-29 05:15:00|281.3|279.8|281.5|280|281.5|280.3|281.3|279.8|0
1590729600000|2020-05-29 05:20:00|281.3|279.8|281.5|279.8|281.5|280|281.3|279.8|0
1590729900000|2020-05-29 05:25:00|281.3|280|281.3|279.8|281.8|280.3|281.3|279.5|0
1590730200000|2020-05-29 05:30:00|281.5|280|282|280.5|282|280.5|281.5|279.8|15
1590730500000|2020-05-29 05:35:00|281.8|280.3|282.5|281.3|282.5|281.3|281.8|280.3|20
1590730800000|2020-05-29 05:40:00|282.3|281|282.5|280.8|282.5|281.3|282.3|280.8|0
1590731100000|2020-05-29 05:45:00|282.3|280.5|282|280.5|282.3|280.8|281.8|280.3|3
1590731400000|2020-05-29 05:50:00|282.3|280.8|281.8|280.3|282.3|280.8|281.3|280|27
1590731700000|2020-05-29 05:55:00|281.5|280|281.5|280|282|280.5|281.5|280|0
1590732000000|2020-05-29 06:00:00|281.8|280.3|281|279.5|281.8|280.5|280.5|279.3|467
1590732300000|2020-05-29 06:05:00|281.3|279.8|280.8|279.3|281.3|279.8|280.3|279|54
1590732600000|2020-05-29 06:10:00|280.5|279.5|280.8|279.5|281|279.5|280.5|279.3|9
1590732900000|2020-05-29 06:15:00|281|279.8|281.5|280|281.8|280.3|281|279.8|782
1590733200000|2020-05-29 06:20:00|281.8|280.3|281.8|280.5|281.8|280.5|281.3|280|2
1590733500000|2020-05-29 06:25:00|281.5|280.3|281.8|280.3|282|280.5|281.5|280.3|18
1590733800000|2020-05-29 06:30:00|281.5|280|281.3|279.8|281.5|280.3|281|279.8|30
1590734100000|2020-05-29 06:35:00|281|280|281.3|280|281.3|280|280.5|279|32
1590734400000|2020-05-29 06:40:00|281|279.8|282|280.8|282.5|281|281|279.8|46
1590734700000|2020-05-29 06:45:00|282.3|281|282|280.8|282.3|281|281.5|280|50
1590735000000|2020-05-29 06:50:00|281.8|280.5|282.3|280.8|282.3|280.8|281.8|280.5|6
1590735300000|2020-05-29 06:55:00|282.5|281|282|280.8|282.5|281.3|281.8|280.5|25
1590735600000|2020-05-29 07:00:00|281.8|280.5|281.8|280.5|282.5|281.3|281.8|280.3|25
1590735900000|2020-05-29 07:05:00|281.5|280.3|281.3|280|281.5|280.3|280.8|279.5|605
1590736200000|2020-05-29 07:10:00|281.5|280.3|280|278.8|281.5|280.3|279.8|278.5|828
1590736500000|2020-05-29 07:15:00|279.8|278.5|280.8|279.3|280.8|279.5|279.8|278.5|296
1590736800000|2020-05-29 07:20:00|280.5|279|280.5|279.3|280.8|279.5|280.3|279|70
1590737100000|2020-05-29 07:25:00|280.3|279|280|278.8|280.5|279.3|279.8|278.5|113
1590737400000|2020-05-29 07:30:00|279.8|278.5|278.3|277|280.3|278.8|278.3|277|2222
1590737700000|2020-05-29 07:35:00|278.5|277.3|278|276.8|278.5|277.3|277.8|276.5|1028
1590738000000|2020-05-29 07:40:00|278.3|277|278.3|276.8|278.3|277|277.8|276.5|1269
1590738300000|2020-05-29 07:45:00|278.5|277|278.8|277.5|279|277.5|278.5|277|326
1590738600000|2020-05-29 07:50:00|279|277.8|278.3|277|279|277.8|278|276.8|1116
1590738900000|2020-05-29 07:55:00|278|276.8|277|275.8|278.3|277|277|275.5|140
1590739200000|2020-05-29 08:00:00|276.8|275.5|275.5|274.3|277.5|276.3|275.5|274.3|485
1590739500000|2020-05-29 08:05:00|275.3|274|276.3|275|276.5|275.3|275.3|274|435
1590739800000|2020-05-29 08:10:00|276.5|275.3|277|275.8|277.5|276.3|276.5|275|327
1590740100000|2020-05-29 08:15:00|276.8|275.5|276.3|275|277|275.5|276.3|275|138
1590740400000|2020-05-29 08:20:00|276.5|274.8|278|276.8|278.3|277|276|274.8|623
1590740700000|2020-05-29 08:25:00|277.8|276.5|278.3|276.8|279.3|278|277.8|276.5|1405
1590741000000|2020-05-29 08:30:00|278.5|277|278.3|277|279.3|278|277.8|276.5|658
1590741300000|2020-05-29 08:35:00|278|276.8|278|276.8|278.3|277|277.8|276.5|176
1590741600000|2020-05-29 08:40:00|277.8|276.5|277.8|276.5|277.8|276.5|277|275.5|254
1590741900000|2020-05-29 08:45:00|278|276.8|276.5|275.3|278.3|276.8|276|274.8|172
1590742200000|2020-05-29 08:50:00|277|275.8|276.5|275|277|275.8|275.8|274.5|117
1590742500000|2020-05-29 08:55:00|276.3|274.8|277.3|276|277.3|276|276|274.8|63
1590742800000|2020-05-29 09:00:00|277.5|275.8|276.5|275.3|277.8|276.3|276.5|275.3|109
1590743100000|2020-05-29 09:05:00|276.3|275|276.8|275.5|276.8|275.5|276|274.8|110
1590743400000|2020-05-29 09:10:00|276.5|275.3|277|275.5|277|275.8|276.3|275|152
1590743700000|2020-05-29 09:15:00|276.8|275.8|277.3|276|278|276.8|276.8|275.3|719
1590744000000|2020-05-29 09:20:00|277|275.8|276.3|275|277|275.8|275.8|274.5|192
1590744300000|2020-05-29 09:25:00|276.5|275.3|276.3|275|277|275.8|276|274.5|84
1590744600000|2020-05-29 09:30:00|276.5|275.3|276.8|275.5|276.8|275.5|276.3|275|173
1590744900000|2020-05-29 09:35:00|276.5|275.3|277.8|276.5|277.8|276.5|276.3|275|60
1590745200000|2020-05-29 09:40:00|277.5|276.3|278|276.8|278.5|277.3|277.5|276.3|116
1590745500000|2020-05-29 09:45:00|277.8|276.5|277.8|276.5|278|276.8|277.8|276.5|197
1590745800000|2020-05-29 09:50:00|277.5|276.3|278|276.8|278.5|277|277.3|276|215
1590746100000|2020-05-29 09:55:00|278.3|277|278.8|277.5|279|277.8|278.3|277|445
1590746400000|2020-05-29 10:00:00|278.5|277.3|279|277.8|279|277.8|278.3|277|224
1590746700000|2020-05-29 10:05:00|279.3|278|279.5|278.3|279.5|278.3|279|277.8|108
1590747000000|2020-05-29 10:10:00|279.3|278|279|277.8|279.3|278|278.8|277.5|145
1590747300000|2020-05-29 10:15:00|279.3|278|279.3|278|279.5|278.3|279|277.8|237
1590747600000|2020-05-29 10:20:00|279|277.8|278.5|277.3|279.3|278|278.5|277.3|63
1590747900000|2020-05-29 10:25:00|278.8|277.5|277.8|276.3|279|277.5|277.5|276.3|557
1590748200000|2020-05-29 10:30:00|277.5|276.5|278.8|277.5|279.3|278|277.5|276.3|344
1590748500000|2020-05-29 10:35:00|278.5|277.3|278.3|276.8|278.5|277.3|277.8|276.5|69
1590748800000|2020-05-29 10:40:00|278|277|278|276.8|278.5|277|278|276.5|45
1590749100000|2020-05-29 10:45:00|278.3|276.5|278.3|277|278.5|277.3|278|276.5|128
1590749400000|2020-05-29 10:50:00|278|276.8|277.8|276.3|278.3|277|277.5|276.3|73
1590749700000|2020-05-29 10:55:00|277.5|276.5|277.8|276.5|278.3|276.8|277.5|276.3|54
1590750000000|2020-05-29 11:00:00|278|276.3|278.3|276.8|279|277.5|277.5|276.3|170
1590750300000|2020-05-29 11:05:00|278.5|277|278|276.8|278.5|277.3|278|276.8|112
1590750600000|2020-05-29 11:10:00|277.8|276.5|278|276.8|278|276.8|277.5|276|53
1590750900000|2020-05-29 11:15:00|278.3|277|278.3|277|278.8|277.5|278|276.5|67
1590751200000|2020-05-29 11:20:00|278.5|277.3|278.8|277.5|278.8|277.5|278|276.8|40
1590751500000|2020-05-29 11:25:00|278.5|277.3|279|277.8|279|277.8|278.3|277|131
1590751800000|2020-05-29 11:30:00|279.3|278|278.5|277.3|279.3|278|278.5|277|73
1590752100000|2020-05-29 11:35:00|278.8|277.5|278.5|277.3|278.8|277.5|278.3|277|40
1590752400000|2020-05-29 11:40:00|278.8|277|278.5|277.3|278.8|277.3|278.3|277|28
1590752700000|2020-05-29 11:45:00|278.8|277.5|279.8|278.5|279.8|278.5|278.3|277|255
1590753000000|2020-05-29 11:50:00|279.5|278.3|279.8|278.5|280.3|279|279.5|278.3|416
1590753300000|2020-05-29 11:55:00|279.5|278.3|280.5|279.3|280.5|279.3|279.5|278.3|62
1590753600000|2020-05-29 12:00:00|280.3|279|281.3|280|281.3|280|280|278.8|428
1590753900000|2020-05-29 12:05:00|281.5|280.3|281.3|280|281.5|280.3|281|279.5|216
1590754200000|2020-05-29 12:10:00|281|279.8|281.3|280|281.3|280|280.5|279.3|92
1590754500000|2020-05-29 12:15:00|281|279.8|280.8|279.5|281.5|280.3|280.8|279.5|132
1590754800000|2020-05-29 12:20:00|280.3|279|280.3|279|280.5|279.3|280|278.8|751
1590755100000|2020-05-29 12:25:00|280.5|278.8|280|278.8|280.5|279.3|280|278.8|161
1590755400000|2020-05-29 12:30:00|280.3|279|278.8|277.3|280.5|279.3|278.8|277.3|157
1590755700000|2020-05-29 12:35:00|278.5|277.5|279.8|278.3|280|278.8|278.5|277.5|106
1590756000000|2020-05-29 12:40:00|279.5|278.5|278.8|277.5|279.8|278.5|278.8|277.5|129
1590756300000|2020-05-29 12:45:00|278.5|277.3|278.5|277.3|278.8|277.5|278|276.8|147
1590756600000|2020-05-29 12:50:00|278.3|277|279.3|278|279.3|278|278.3|277|160
1590756900000|2020-05-29 12:55:00|279|277.8|279.3|278|279.8|278.5|279|277.8|48
1590757200000|2020-05-29 13:00:00|279|277.8|278.8|277.5|279|278|277.5|276.3|147
1590757500000|2020-05-29 13:05:00|278.5|277.3|279.3|278|279.3|278|277.8|276.5|62
1590757800000|2020-05-29 13:10:00|279.5|278.3|280.3|279|280.3|279|279.3|277.8|368
1590758100000|2020-05-29 13:15:00|280.5|279.3|280|278.8|280.5|279.3|279.3|278|344
1590758400000|2020-05-29 13:20:00|279.8|278.5|278.8|277.5|280|278.8|278.8|277.3|79
1590758700000|2020-05-29 13:25:00|278.5|277.3|278.5|277.3|278.8|277.5|278|276.8|225
1590759000000|2020-05-29 13:30:00|278.3|277|277.5|276.3|278.3|277|277|275.8|426
1590759300000|2020-05-29 13:35:00|277.3|276|278.5|277.3|279|277.8|276.8|275.5|90
1590759600000|2020-05-29 13:40:00|278.3|277|278.5|277.3|278.8|277.5|278|276.8|94
1590759900000|2020-05-29 13:45:00|278.8|277|278.5|277.3|280|278.8|278.3|277|85
1590760200000|2020-05-29 13:50:00|278.8|277.5|280.3|279|280.5|279.3|278.5|277.3|715
1590760500000|2020-05-29 13:55:00|280.5|278.8|280|278.8|280.5|278.8|279|277.5|118
1590760800000|2020-05-29 14:00:00|279.8|278.5|279.3|277.8|279.8|278.5|278.8|277.5|90
1590761100000|2020-05-29 14:05:00|279|278|278.8|277.5|279.3|278|278.5|277.3|110
1590761400000|2020-05-29 14:10:00|279|277.8|279.3|277.8|279.3|278|278.3|276.8|204
1590761700000|2020-05-29 14:15:00|278.8|278|280.3|279|280.5|279.3|277.8|276.5|692
1590762000000|2020-05-29 14:20:00|280|278.8|279.5|278.3|280.5|279.3|279|277.5|787
1590762300000|2020-05-29 14:25:00|279.8|278.5|278.5|277|279.8|278.5|278|276.8|546
1590762600000|2020-05-29 14:30:00|278.3|277.3|278.5|277|278.8|277.5|278|276.8|322
1590762900000|2020-05-29 14:35:00|278.3|277.3|279.5|278|280.5|279.3|278.3|277|225
1590763200000|2020-05-29 14:40:00|279.3|278.3|279.5|278.3|280.3|279|278.8|277.5|836
1590763500000|2020-05-29 14:45:00|279.8|278.5|279.3|278|280|278.8|278.5|277.3|299
1590763800000|2020-05-29 14:50:00|279|277.8|279.5|278.3|279.8|278.5|279|277.5|222
1590764100000|2020-05-29 14:55:00|279.8|278.5|279.8|278.5|280.3|279|279.3|277.8|158
1590764400000|2020-05-29 15:00:00|280|278.8|279.8|278.5|280.3|279|279|277.5|968
1590764700000|2020-05-29 15:05:00|280|278.8|281.3|280|281.3|280|279.8|278.5|263
1590765000000|2020-05-29 15:10:00|281|279.8|281.8|280.5|282.5|281.3|281|279.8|940
1590765300000|2020-05-29 15:15:00|281.5|280.3|280.8|279.5|281.5|280.3|280|278.8|658
1590765600000|2020-05-29 15:20:00|280.5|279.3|281.5|280.3|282.3|281|280.5|279.3|1179
1590765900000|2020-05-29 15:25:00|281.3|280|284.5|283.3|285|283.5|281.3|280|1277
1590766200000|2020-05-29 15:30:00|284.8|283.5|283.8|282.5|285.3|284|283.5|282.3|426
1590766500000|2020-05-29 15:35:00|284|282.8|284.5|283|284.8|283.5|283.5|282.3|203
1590766800000|2020-05-29 15:40:00|284.8|283.3|283.8|282.5|284.8|283.5|283.5|282.3|67
1590767100000|2020-05-29 15:45:00|284|282.8|284|282.8|284|282.8|283.3|282|86
1590767400000|2020-05-29 15:50:00|284.3|283|284|282.8|284.5|283.3|283.8|282.5|292
1590767700000|2020-05-29 15:55:00|284.3|283|284|282.8|284.3|283|283.8|282.5|40
1590768000000|2020-05-29 16:00:00|284.3|283|285|283.8|285|283.8|283.8|282.5|150
1590768300000|2020-05-29 16:05:00|285.3|284|284|282.8|285.3|284|284|282.8|150
1590768600000|2020-05-29 16:10:00|283.8|282.5|284.3|282.8|284.5|283.3|283.8|282.5|77
1590768900000|2020-05-29 16:15:00|284|283|283|281.8|284|283|283|281.5|72
1590769200000|2020-05-29 16:20:00|283.3|281.5|283.8|282.5|283.8|282.5|283|281.5|603
1590769500000|2020-05-29 16:25:00|283.5|282.3|283.3|282|283.8|282.5|283|281.8|232
1590769800000|2020-05-29 16:30:00|283.5|281.8|282.8|281.5|283.5|282|282.8|281.5|33
1590770100000|2020-05-29 16:35:00|282.5|281.3|283.3|282|283.3|282|282.5|281.3|53
1590770400000|2020-05-29 16:40:00|283.5|281.8|284.3|282.8|284.3|282.8|283.3|281.8|74
1590770700000|2020-05-29 16:45:00|284|282.5|283.3|282|284|282.8|283|281.8|10
1590771000000|2020-05-29 16:50:00|283|281.8|282.5|281.3|283.3|282|282.3|281|7
1590771300000|2020-05-29 16:55:00|282.8|281|283.3|282|284.5|283.3|282.5|281|56
1590771600000|2020-05-29 17:00:00|283.5|282.3|284.5|283.3|284.5|283.3|283|281.8|48
1590771900000|2020-05-29 17:05:00|284.3|283|285.5|284|285.8|284.3|284.3|282.8|97
1590772200000|2020-05-29 17:10:00|285.3|283.8|286|284.8|286|284.8|284.8|283.5|36
1590772500000|2020-05-29 17:15:00|286.3|285|286.3|285|286.3|285|285.5|284.3|210
1590772800000|2020-05-29 17:20:00|286.5|284.8|287.3|286|287.8|286.5|286.3|284.8|264
1590773100000|2020-05-29 17:25:00|287.5|285.8|288|286.5|288|286.8|287|285.8|196
1590773400000|2020-05-29 17:30:00|287.8|286.8|287.8|286.5|288|286.8|287|285.8|87
1590773700000|2020-05-29 17:35:00|288|286.8|288.5|287.3|288.8|287.5|287.5|286|275
1590774000000|2020-05-29 17:40:00|288.8|287|288.3|287|288.8|287.5|288|286.5|475
1590774300000|2020-05-29 17:45:00|288.5|287.3|288.8|287.5|288.8|287.5|288|286.5|81
1590774600000|2020-05-29 17:50:00|289|287.8|289.5|288.3|289.5|288.3|288.5|287.3|43
1590774900000|2020-05-29 17:55:00|289.8|288.5|290.5|289.3|290.5|289.3|289.5|288.3|294
1590775200000|2020-05-29 18:00:00|290.8|289.5|289|287.5|291|289.5|288.5|287.3|417
1590775500000|2020-05-29 18:05:00|289.3|287.8|291|289.8|291|289.8|288.3|287|171
1590775800000|2020-05-29 18:10:00|291.3|289.5|291.3|290|291.3|290|289.5|288.3|130
1590776100000|2020-05-29 18:15:00|291.5|290.3|292.3|291|292.8|291.5|290.3|289|425
1590776400000|2020-05-29 18:20:00|292.5|291.3|293.8|292.3|294|292.8|292|290.8|190
1590776700000|2020-05-29 18:25:00|294|292.5|298.3|297|302.5|301|294|292.5|891
1590777000000|2020-05-29 18:30:00|298|296.8|296.8|295.3|300.3|298.8|296.5|295.3|253
1590777300000|2020-05-29 18:35:00|296.5|295.5|296.8|295.5|297.8|296.3|296.5|295|74
1590777600000|2020-05-29 18:40:00|297|295.8|297|295.8|297.3|296|296.5|295.3|10
1590777900000|2020-05-29 18:45:00|297.3|296|295.8|294.5|297.3|296|295.8|294.5|24
1590778200000|2020-05-29 18:50:00|296|294.8|295|293.8|296|294.8|293.3|291.8|178
1590778500000|2020-05-29 18:55:00|294.8|293.5|297.5|296.3|297.5|296.3|294.3|293|19
1590778800000|2020-05-29 19:00:00|297.8|296.5|296.5|295.3|298|296.8|295.5|294.3|16
1590779100000|2020-05-29 19:05:00|296.8|295.5|296.8|295.5|297|295.8|295.5|294.3|69
1590779400000|2020-05-29 19:10:00|297|295.8|296.5|295|297.3|295.8|296|294.8|6
1590779700000|2020-05-29 19:15:00|296.3|294.8|295.8|294.5|296.5|295|295.5|294|11
1590780000000|2020-05-29 19:20:00|296|294.3|296|294.8|296.3|295|295|293.8|12
1590780300000|2020-05-29 19:25:00|295.8|294.5|295.8|294.3|296.3|294.8|294.8|293.5|59
1590780600000|2020-05-29 19:30:00|295.5|294|295|293.8|296|294.5|294.8|293.3|1
1590780900000|2020-05-29 19:35:00|295.3|294|296|294.5|296|294.8|295|294|1
1590781200000|2020-05-29 19:40:00|295.8|294.8|296.3|294.8|296.3|295|295.8|294.5|0
1590781500000|2020-05-29 19:45:00|296|295|296.5|295.3|296.8|295.3|296|294.5|4
1590781800000|2020-05-29 19:50:00|296.8|295|296.5|295.3|297|295.8|296.5|295|10
1590782100000|2020-05-29 19:55:00|296.8|295|297.5|296|297.8|296.5|296.8|295|66
1590782400000|2020-05-29 20:00:00|297.8|296.3|297.5|296.3|298.3|297|297|295.8|10
1590782700000|2020-05-29 20:05:00|297.3|296|298.3|297|298.5|297.3|297.3|295.8|12
1590783000000|2020-05-29 20:10:00|298.5|297.3|298.8|297.5|299|297.5|298.3|297|13
1590783300000|2020-05-29 20:15:00|299|297.8|299.3|297.8|299.8|298.5|298.8|297.8|16
1590783600000|2020-05-29 20:20:00|299|298|299.5|298.3|299.8|298.3|299|297.8|7
1590783900000|2020-05-29 20:25:00|299.8|298|299.5|298.3|299.8|298.3|299.3|298|7
1590784200000|2020-05-29 20:30:00|299.8|298.5|298.8|297.5|299.8|298.5|298.8|297.3|4
1590784500000|2020-05-29 20:35:00|298.5|297.3|298.5|297.3|299|297.8|298|296.5|13
1590784800000|2020-05-29 20:40:00|298.8|297|298.3|297|298.8|297.5|298|296.8|5
1590785100000|2020-05-29 20:45:00|298.5|297.3|300.5|299.3|300.5|299.3|298.5|297.3|25
1590785400000|2020-05-29 20:50:00|300.3|299|299.5|298|300.5|299|299.5|298|4
1590785700000|2020-05-29 20:55:00|300|297.8|299.3|297|300|298.5|299.3|297|3
1590973200000|2020-06-01 01:00:00|298.8|297.8|299|297.5|300|298.5|298.8|297.5|0
1590973500000|2020-06-01 01:05:00|299.3|297.8|299|297.5|299.5|298|298.8|297.5|0
1590973800000|2020-06-01 01:10:00|299.3|297.8|299.3|297.8|299.5|298|299|297.5|1
1590974100000|2020-06-01 01:15:00|299.5|298|299.5|297.8|300|298.3|299.3|297.8|0
1590974400000|2020-06-01 01:20:00|299.8|298|299.5|298.3|299.8|298.3|299.3|297.8|1
1590974700000|2020-06-01 01:25:00|300|298.5|299.5|298.3|300.3|298.5|299.3|298|16
1590975000000|2020-06-01 01:30:00|300|298.5|300|298.5|300.3|298.8|299.8|298.3|8
1590975300000|2020-06-01 01:35:00|300.3|298.8|300.3|298.8|300.5|299|299.8|298.3|32
1590975600000|2020-06-01 01:40:00|300.5|299|300.3|298.8|300.8|299.3|300|298.8|31
1590975900000|2020-06-01 01:45:00|300.5|299|300.3|298.8|300.5|299.3|299.8|298.5|32
1590976200000|2020-06-01 01:50:00|300|298.5|299.8|298.5|300.3|298.8|299.8|298.3|2
1590976500000|2020-06-01 01:55:00|300|298.8|300.5|298.8|300.5|299|299.8|298.5|9
1590976800000|2020-06-01 02:00:00|300.3|299|300|298.5|300.5|299|300|298.5|7
1590977100000|2020-06-01 02:05:00|299.8|298.3|300.3|298.8|300.5|299|299.8|298.3|0
1590977400000|2020-06-01 02:10:00|300.5|298.5|300.5|298.8|300.5|299|300|298.5|2
1590977700000|2020-06-01 02:15:00|300.3|299|300.8|299.3|301|299.5|300.3|298.8|2
1590978000000|2020-06-01 02:20:00|300.5|299.5|300.5|299|301|299.5|300.5|299|0
1590978300000|2020-06-01 02:25:00|300.8|299.3|300.5|299|301|299.5|300.5|299|0
1590978600000|2020-06-01 02:30:00|300.8|299.3|300.5|299.3|300.8|299.3|300.5|299.3|5
1590978900000|2020-06-01 02:35:00|300.3|299|300.8|299.3|300.8|299.5|300.3|299|9
1590979200000|2020-06-01 02:40:00|301.3|299|301.3|299.8|301.8|300|301.3|299|5
1590979500000|2020-06-01 02:45:00|301.5|300|301.5|299.8|301.8|300.3|301.3|299.8|22
1590979800000|2020-06-01 02:50:00|301.3|300|301.3|299.8|301.5|300|301.3|299.8|22
1590980100000|2020-06-01 02:55:00|301.5|300|301.8|300|301.8|300.3|301.3|300|0
1590980400000|2020-06-01 03:00:00|302|300.3|302.3|300.8|302.3|301|301.8|300|0
1590980700000|2020-06-01 03:05:00|302.5|301|301.5|300|302.5|301|301.5|300|2
1590981000000|2020-06-01 03:10:00|301.8|300.3|302.3|300.5|302.3|300.5|301.5|300|0
1590981300000|2020-06-01 03:15:00|302|300.3|301.3|299.8|302|300.3|301.3|299.8|0
1590981600000|2020-06-01 03:20:00|301.5|300|301.5|300|301.8|300.3|301.3|299.8|0
1590981900000|2020-06-01 03:25:00|301.3|299.8|301|299.5|301.5|300|301|299.5|1
1590982200000|2020-06-01 03:30:00|300.8|299.3|300.3|299|300.8|299.5|300.3|299|20
1590982500000|2020-06-01 03:35:00||298.8||298.8||298.8||298.8|5
1590982800000|2020-06-01 03:40:00||299||298.8||299||298.8|0
1590983100000|2020-06-01 03:45:00|300.5|299|300.3|299|300.5|299|300.3|298.8|2
1590983400000|2020-06-01 03:50:00|300.5|298.8|300|298.8|300.5|298.8|300|298.8|0
1590983700000|2020-06-01 03:55:00|300.3|298.5|300.3|298.8|300.3|299|300.3|298.5|0
1590984000000|2020-06-01 04:00:00|300|298.3|299.8|298.5|300|298.5|299.5|298.3|31
1590984300000|2020-06-01 04:05:00|300|298.8|300|298.5|300|298.8|300|298.5|1
1590984600000|2020-06-01 04:10:00|300.3|298.8|300.5|299|300.5|299|300.3|298.8|0
1590984900000|2020-06-01 04:15:00|300.8|299.3|300.8|299.3|300.8|299.3|300.5|299|1
1590985200000|2020-06-01 04:20:00|301|298|298.5|297|301|298|298.5|297|235
1590985500000|2020-06-01 04:25:00|298.8|297.3|298.8|297.3|298.8|297.3|298.5|297|0
1590985800000|2020-06-01 04:30:00|298.5|296.8|298.3|297|298.5|297|298.3|296.8|51
1590986100000|2020-06-01 04:35:00|298|296.8|299|297.5|299.3|297.8|298|296.5|16
1590986400000|2020-06-01 04:40:00||297.8||297.5||297.8||297.5|0
1590986700000|2020-06-01 04:45:00|298.8|297.8|299|297.5|299|297.8|298.8|297.3|0
1590987000000|2020-06-01 04:50:00|299.3|297.8|299|297.8|299.3|297.8|299|297.5|0
1590987300000|2020-06-01 04:55:00|299.3|297.5|299|297.5|299.3|297.8|299|297.5|1
1590987600000|2020-06-01 05:00:00|298.8|297.8|298.8|297.5|299|297.8|298.8|297.5|4
1590987900000|2020-06-01 05:05:00|298.5|297.3|298|296.5|298.5|297.3|297.8|296.5|38
1590988200000|2020-06-01 05:10:00|298.3|296.8|298.3|297|298.5|297|298.3|296.5|0
1590988500000|2020-06-01 05:15:00|298|296.8|298|296.5|298.3|297|298|296.5|40
1590988800000|2020-06-01 05:20:00|297.8|296.3|297.5|296|298.3|296.8|297.3|295.8|21
1590989100000|2020-06-01 05:25:00|297.3|296.3|297.8|296.3|297.8|296.3|297.3|296.3|0
1590989400000|2020-06-01 05:30:00|298|296.5|298.3|296.8|298.3|296.8|298|296.3|0
1590989700000|2020-06-01 05:35:00|298|297|298.5|297.3|298.5|297.3|298|296.5|2
1590990000000|2020-06-01 05:40:00|298.8|297.5|298.8|297.3|298.8|297.5|298.3|297|1
1590990300000|2020-06-01 05:45:00|299|297.5|298.3|296.8|299|297.5|298|296.5|3
1590990600000|2020-06-01 05:50:00|298|296.5|298.3|296.8|298.3|296.8|298|296.5|0
1590990900000|2020-06-01 05:55:00|298.5|297|298.8|297.3|298.8|297.3|298.3|297|1
1590991200000|2020-06-01 06:00:00|298.5|297|299.8|298.3|300|298.5|298.5|297|2
1590991500000|2020-06-01 06:05:00|300|298.5|300.3|298.8|300.5|299|299.8|298.3|0
1590991800000|2020-06-01 06:10:00|300|298.5|299.3|298|300|298.5|298.3|297|24
1590992100000|2020-06-01 06:15:00|299.5|297.8|299.8|298.3|299.8|298.3|298.8|297.5|0
1590992400000|2020-06-01 06:20:00|300|298.5|300.5|299|300.8|299.3|299.8|298.3|13
1590992700000|2020-06-01 06:25:00|300.8|299.3|300.8|299.3|301.3|299.8|300.8|299|12
1590993000000|2020-06-01 06:30:00|300.5|299|300.5|299|301|299.5|300.3|298.8|6
1590993300000|2020-06-01 06:35:00|300.3|299.3|300.5|299|301|299.5|300.3|298.8|18
1590993600000|2020-06-01 06:40:00|300.8|299.3|300.8|299.3|300.8|299.5|300|298.8|34
1590993900000|2020-06-01 06:45:00|300.5|299|300.8|299.5|301|299.5|300.3|299|40
1590994200000|2020-06-01 06:50:00|301|299.8|300.3|299|301.3|299.8|300.3|298.8|11
1590994500000|2020-06-01 06:55:00|300|298.8|300.8|299.3|300.8|299.5|300|298.8|9
1590994800000|2020-06-01 07:00:00|300.5|299.5|301|299.8|301.5|300.3|300.5|299|18
1590995100000|2020-06-01 07:05:00|301.3|299.5|301|299.8|301.3|300|300.8|299.5|1
1590995400000|2020-06-01 07:10:00|301.3|300|301|299.8|301.3|300|301|299.5|82
1590995700000|2020-06-01 07:15:00|300.8|299.5|300.8|299.5|301|299.8|300.5|299.3|114
1590996000000|2020-06-01 07:20:00|301|299.8|301|299.8|301.3|300|300.8|299.5|88
1590996300000|2020-06-01 07:25:00|301.3|300|301.3|300|301.5|300.3|301|299.8|82
1590996600000|2020-06-01 07:30:00|301.5|300.3|300.8|299.5|301.5|300.3|300.3|299|135
1590996900000|2020-06-01 07:35:00|300.5|299.3|299.8|298.5|301|299.8|299.3|298|152
1590997200000|2020-06-01 07:40:00|300|298.8|300.3|299|300.5|299.3|299.8|298.5|16
1590997500000|2020-06-01 07:45:00|300.5|299.3|300.5|299.3|300.8|299.5|300|298.8|24
1590997800000|2020-06-01 07:50:00|300.8|299|300.8|299.3|300.8|299.5|300.3|299|36
1590998100000|2020-06-01 07:55:00|300.5|299.5|300|298.8|301|299.5|300|298.5|32
1590998400000|2020-06-01 08:00:00|300.3|299|300.5|299.3|300.5|299.3|299.8|298.3|75
1590998700000|2020-06-01 08:05:00|300.8|299.5|299.3|298|301.3|300|298.8|297.5|170
1590999000000|2020-06-01 08:10:00|299.5|298.3|299|297.8|299.8|298.5|298.3|297|65
1590999300000|2020-06-01 08:15:00|298.8|297.5|297.5|296.3|299|297.5|297|295.8|859
1590999600000|2020-06-01 08:20:00|297.3|296|297.3|296|297.5|296.3|296.5|295|587
1590999900000|2020-06-01 08:25:00|297.5|295.8|298.8|297.5|299.3|298|296.8|295.5|911
1591000200000|2020-06-01 08:30:00|299|297.8|299.5|298.3|299.5|298.3|298.8|297.5|345
1591000500000|2020-06-01 08:35:00|300|298.5|301.8|300.3|302.5|301|299.5|298.3|350
1591000800000|2020-06-01 08:40:00|301.5|300.5|299.5|298.3|302|300.5|298.8|297.5|182
1591001100000|2020-06-01 08:45:00|299.3|297.8|299.8|298.5|300.3|299|299|297.8|45
1591001400000|2020-06-01 08:50:00|299.5|298.3|300.3|298.8|300.3|299|299|297.8|212
1591001700000|2020-06-01 08:55:00|300.5|299|300.5|299.3|300.5|299.3|300.3|298.8|132
1591002000000|2020-06-01 09:00:00|300.3|299|300.5|299.3|300.8|299.5|299.5|298|58
1591002300000|2020-06-01 09:05:00|300.8|299|300.8|299.5|301.5|300.3|300.5|299|20
1591002600000|2020-06-01 09:10:00|301|299.3|300|298.5|301|299.3|299.8|298.5|25
1591002900000|2020-06-01 09:15:00|299.8|298.3|299.5|298.3|300|298.8|299.5|298.3|378
1591003200000|2020-06-01 09:20:00|299.8|298.5|299.8|298.3|300.3|299|299.3|298|201
1591003500000|2020-06-01 09:25:00|299.5|298.5|298.8|297.5|299.8|298.5|298.8|297.5|166
1591003800000|2020-06-01 09:30:00|299|297.3|300|298.8|300|298.8|298.3|297|208
1591004100000|2020-06-01 09:35:00|299.8|298.5|299.5|298|300|298.8|298.8|297.5|53
1591004400000|2020-06-01 09:40:00|299.3|297.8|299|297.8|299.3|298|298.8|297.5|28
1591004700000|2020-06-01 09:45:00|298.8|297.5|299|297.8|299.3|298|298.3|297|92
1591005000000|2020-06-01 09:50:00|298.8|297.5|298.5|297|299|297.5|298.3|297|42
1591005300000|2020-06-01 09:55:00|298.3|297.3|299|297.5|299.3|298|298.3|297|78
1591005600000|2020-06-01 10:00:00|298.8|297.8|298.3|296.8|299|297.8|297.8|296.5|235
1591005900000|2020-06-01 10:05:00|298|297|298.3|297|298.5|297.3|298|296.8|60
1591006200000|2020-06-01 10:10:00|298|296.8|298|296.8|298.8|297.5|298|296.8|108
1591006500000|2020-06-01 10:15:00|298.3|297|299|297.8|299.3|297.8|297.8|296.5|348
1591006800000|2020-06-01 10:20:00|299.3|298|300.5|299.3|300.5|299.3|298.8|297.5|725
1591007100000|2020-06-01 10:25:00|300.3|299|300|298.8|300.5|299.3|299.8|298.5|189
1591007400000|2020-06-01 10:30:00|300.3|298.5|300.3|298.8|300.3|299|299.5|298.3|33
1591007700000|2020-06-01 10:35:00|300|299|300.5|299.3|300.5|299.3|300|298.8|601
1591008000000|2020-06-01 10:40:00|300.3|299|300.5|299.3|300.5|299.3|300.3|299|1392
1591008300000|2020-06-01 10:45:00|300.8|299.5|300.3|299|300.8|299.5|299.5|298.3|78
1591008600000|2020-06-01 10:50:00|300.5|299.3|300.8|299.5|301|299.8|300.3|298.8|25
1591008900000|2020-06-01 10:55:00|301|299.8|300.8|299.5|301|299.8|300.5|299.3|172
1591009200000|2020-06-01 11:00:00|301|299.8|300.8|299.3|301|299.8|300.5|299.3|23
1591009500000|2020-06-01 11:05:00|300.5|299.5|300.5|299.3|300.8|299.5|300.5|299.3|67
1591009800000|2020-06-01 11:10:00|300.8|299.5|300.8|299.5|301|299.8|300.3|299|82
1591010100000|2020-06-01 11:15:00|301|299.3|301.8|300.5|301.8|300.5|300.8|299.3|115
1591010400000|2020-06-01 11:20:00|301.5|300.3|301.8|300.5|302|300.8|301.5|300.3|165
1591010700000|2020-06-01 11:25:00|301.5|300.3|302.8|301.3|303.3|302|301.3|300|954
1591011000000|2020-06-01 11:30:00|302.5|301.5|303|301.5|303.3|302|302.5|301.3|147
1591011300000|2020-06-01 11:35:00|302.8|301.8|303.3|302|303.3|302|302.5|301.3|58
1591011600000|2020-06-01 11:40:00|303.5|302.3|303.5|302|303.8|302.5|303|301.8|35
1591011900000|2020-06-01 11:45:00|303.3|302.3|303.5|302.3|303.8|302.5|303.3|302|12
1591012200000|2020-06-01 11:50:00|303.8|302.5|304|302.8|304.3|302.8|303.5|302.3|33
1591012500000|2020-06-01 11:55:00|303.8|302.5|303.5|302.3|303.8|302.5|303.3|302|90
1591012800000|2020-06-01 12:00:00|303.3|302|303.8|302.5|304|302.5|303.3|302|169
1591013100000|2020-06-01 12:05:00|304|302.8|302.3|301|304|302.8|302|300.8|585
1591013400000|2020-06-01 12:10:00|302|300.8|303|301.8|303|301.8|302|300.8|61
1591013700000|2020-06-01 12:15:00|302.8|301.5|301.5|300.3|302.8|301.5|301.3|300|370
1591014000000|2020-06-01 12:20:00|301.3|300|301.8|300.5|302.5|301|301.3|300|73
1591014300000|2020-06-01 12:25:00|302|300.8|302.3|301|302.8|301.5|301.8|300.5|49
1591014600000|2020-06-01 12:30:00|302.5|301.3|302.3|300.8|303.3|302|301.8|300.3|11
1591014900000|2020-06-01 12:35:00|302|301|302|300.8|302.8|301.3|301.5|300.3|123
1591015200000|2020-06-01 12:40:00|302.3|301|302.5|301.3|302.8|301.5|301.8|300.5|132
1591015500000|2020-06-01 12:45:00|302.8|301.5|302.8|301.5|303|301.8|302.3|301|123
1591015800000|2020-06-01 12:50:00|303|301.8|303.3|302|303.5|302.3|302.8|301.5|205
1591016100000|2020-06-01 12:55:00|303|301.8|302.8|301.5|303.5|302|302.8|301.3|258
1591016400000|2020-06-01 13:00:00|302.5|301.3|299.8|298.5|302.8|301.3|299.3|298|409
1591016700000|2020-06-01 13:05:00|299.5|298.3|296.5|295|300|298.5|295.8|294.5|349
1591017000000|2020-06-01 13:10:00|296.3|294.8|293.3|292|296.5|295.3|293.3|291.8|1056
1591017300000|2020-06-01 13:15:00|292.8|291.3|297.5|296|297.5|296|292.5|291|925
1591017600000|2020-06-01 13:20:00|297.3|296.3|297.3|296|298|296.5|296.3|294.8|384
1591017900000|2020-06-01 13:25:00|297|295.8|296.5|295.3|297.3|295.8|296|294.8|269
1591018200000|2020-06-01 13:30:00|296.3|295|296.3|294.8|297.3|296|295.8|294.3|159
1591018500000|2020-06-01 13:35:00|296|294.5|297|295.5|297|295.8|295|293.5|315
1591018800000|2020-06-01 13:40:00|296.8|295|295.5|294|297|295.3|295|293.8|268
1591019100000|2020-06-01 13:45:00|295.3|294.3|296|294.8|296.3|294.8|294.8|293.5|104
1591019400000|2020-06-01 13:50:00|295.8|294.5|296.5|295|297|295.8|295.5|294.3|244
1591019700000|2020-06-01 13:55:00|296.3|295.3|297.5|296|297.5|296.3|296|294.8|644
1591020000000|2020-06-01 14:00:00|297.3|296.3|296.5|295.3|297.5|296.3|296.3|295|127
1591020300000|2020-06-01 14:05:00|296.3|295|296.5|295.3|296.8|295.5|295.3|294|259
1591020600000|2020-06-01 14:10:00|296.8|295|298.5|297|298.5|297.3|296.8|295|68
1591020900000|2020-06-01 14:15:00|298.3|297.3|298.5|297|298.8|297.3|297.3|296|385
1591021200000|2020-06-01 14:20:00|298.3|297.3|297.5|296.3|298.5|297.3|297.5|296|207
1591021500000|2020-06-01 14:25:00|297.3|296|298.3|297|298.3|297|296.8|295.5|167
1591021800000|2020-06-01 14:30:00|298|296.8|298.3|296.8|298.3|297|298|296.5|248
1591022100000|2020-06-01 14:35:00|298|296.5|297.8|296.5|298.3|297|297.3|296|642
1591022400000|2020-06-01 14:40:00|297.5|296.3|297.5|296.3|297.8|296.5|296.8|295.3|815
1591022700000|2020-06-01 14:45:00|297.3|296|297|295.8|297.3|296|296.3|295|331
1591023000000|2020-06-01 14:50:00|296.8|295.5|297|295.5|297|295.8|296.3|295|137
1591023300000|2020-06-01 14:55:00|296.8|295.8|296|294.5|297|295.8|295.8|294.5|207
1591023600000|2020-06-01 15:00:00|295.8|294.8|295.8|294.5|296|294.8|295.8|294.5|222
1591023900000|2020-06-01 15:05:00|296|294.8|295.8|294.5|296.8|295.5|295.8|294.5|436
1591024200000|2020-06-01 15:10:00|296|294.8|298.3|296.8|298.5|297.3|295.3|294|733
1591024500000|2020-06-01 15:15:00|298|297|296.5|295.3|300.5|299|296|294.8|1297
1591024800000|2020-06-01 15:20:00|296.3|295|296.3|294.8|296.3|295|294.5|293|302
1591025100000|2020-06-01 15:25:00|296|295|294|292.8|296|295|293.5|292.3|1172
1591025400000|2020-06-01 15:30:00|294.3|293|296.3|294.8|296.3|295|294.3|292.8|592
1591025700000|2020-06-01 15:35:00|296|295|296.3|295|296.5|295.3|296|294.5|71
1591026000000|2020-06-01 15:40:00|296|294.8|296.5|295.3|296.5|295.3|295.5|294|166
1591026300000|2020-06-01 15:45:00|296.8|295.5|296.5|295.3|296.8|295.5|295.5|294.3|139
1591026600000|2020-06-01 15:50:00|296.3|295|296.3|295|296.5|295.3|296|294.8|16
1591026900000|2020-06-01 15:55:00|296|294.8|296.8|295.5|297|295.8|296|294.8|85
1591027200000|2020-06-01 16:00:00|296.5|295.3|297|295.8|297|295.8|295.8|294.5|62
1591027500000|2020-06-01 16:05:00|297.3|295.5|296.5|295|297.3|295.8|296.3|294.8|19
1591027800000|2020-06-01 16:10:00|296.3|295.3|296|294.8|296.5|295.3|296|294.5|104
1591028100000|2020-06-01 16:15:00|296.3|294.5|296.8|295.5|296.8|295.5|296|294.5|113
1591028400000|2020-06-01 16:20:00|296.5|295.3|297.5|296|297.5|296|296.5|295.3|104
1591028700000|2020-06-01 16:25:00|297.3|295.8|297.3|296|297.5|296|296.8|295.5|6
1591029000000|2020-06-01 16:30:00|297.5|296.3|297.8|296.3|297.8|296.3|297.3|296|3
1591029300000|2020-06-01 16:35:00|297.5|296.5|297.5|296|298|296.5|297.3|296|10
1591029600000|2020-06-01 16:40:00|297.3|296.3|297.8|296.5|298|296.8|297.3|296|13
1591029900000|2020-06-01 16:45:00|298|296.3|298|296.5|298|296.8|297.8|296.3|29
1591030200000|2020-06-01 16:50:00|297.8|296.8|298.3|297|298.3|297|297.5|296.3|119
1591030500000|2020-06-01 16:55:00|298|296.8|298.3|297|298.3|297|298|296.8|91
1591030800000|2020-06-01 17:00:00|298|296.8|298.3|297|298.3|297|298|296.8|73
1591031100000|2020-06-01 17:05:00|298|296.8|298.5|297|298.5|297.3|298|296.8|407
1591031400000|2020-06-01 17:10:00|298.3|297.3|298.3|297|298.8|297.5|298|296.8|179
1591031700000|2020-06-01 17:15:00|298|296.8|298.5|297|298.8|297.3|297.5|296.3|38
1591032000000|2020-06-01 17:20:00|298.3|297.3|299.3|297.8|299.5|298.3|298|296.5|39
1591032300000|2020-06-01 17:25:00|299|297.5|299|297.8|299.3|297.8|298.8|297.5|2
1591032600000|2020-06-01 17:30:00|299.3|297.5|299|297.8|299.8|298.5|299|297.5|99
1591032900000|2020-06-01 17:35:00|299.3|298|299.3|298|299.5|298|298.5|297.3|16
1591033200000|2020-06-01 17:40:00|299|297.8|299.5|298|299.8|298.5|299|297.5|39
1591033500000|2020-06-01 17:45:00|299.3|298.3|299.5|298.3|300|298.8|299.3|298.3|24
1591033800000|2020-06-01 17:50:00|299|297.8|299|297.5|299.8|298.3|298.8|297.5|50
1591034100000|2020-06-01 17:55:00|298.8|297.8|298.5|297.3|299.3|298|298.3|296.8|39
1591034400000|2020-06-01 18:00:00|298.3|297|297.8|296.5|298.8|297.3|297.8|296.3|71
1591034700000|2020-06-01 18:05:00|298|296.3|296.5|295.3|298.3|296.8|296.5|295|108
1591035000000|2020-06-01 18:10:00|296.3|295|297.3|296|297.3|296|296|294.5|63
1591035300000|2020-06-01 18:15:00|297.5|296.3|297.5|296|297.5|296.3|296.8|295.5|216
1591035600000|2020-06-01 18:20:00|297.3|296.3|296.5|295.3|297.5|296.3|296.5|295.3|76
1591035900000|2020-06-01 18:25:00|296.8|295.5|298.3|296.8|298.8|297.5|295|293.8|363
1591036200000|2020-06-01 18:30:00|298|296.5|298|296.8|298.8|297.5|297.3|296|16
1591036500000|2020-06-01 18:35:00|298.3|296.5|298.8|297.5|298.8|297.5|298.3|296.5|21
1591036800000|2020-06-01 18:40:00|298.5|297.3|298.8|297.5|298.8|297.5|298|296.8|5
1591037100000|2020-06-01 18:45:00|299|297.8|299.3|298|299.5|298.3|298.8|297.5|20
1591037400000|2020-06-01 18:50:00|299.5|298.3|299.5|298.3|299.8|298.3|299.3|298|3
1591037700000|2020-06-01 18:55:00|299.8|298|299.3|298|299.8|298.3|299.3|298|1
1591038000000|2020-06-01 19:00:00|299.5|298.3|300.3|299|300.3|299|299.5|298|5
1591038300000|2020-06-01 19:05:00|300|298.8|299.5|298.3|300.3|299|299.5|298.3|1
1591038600000|2020-06-01 19:10:00|299.8|298|300|298.5|300|298.5|299|297.8|49
1591038900000|2020-06-01 19:15:00|300.3|298.8|300.3|298.8|300.3|299|300.3|298.8|1
1591039200000|2020-06-01 19:20:00|300|299|300.5|299.3|300.5|299.3|300|298.8|184
1591039500000|2020-06-01 19:25:00|300.3|299|299.8|298.5|300.8|299.5|299.8|298.5|219
1591039800000|2020-06-01 19:30:00|300|298.3|300|298.8|300.3|299|299.8|298.3|0
1591040100000|2020-06-01 19:35:00|300.3|299|299.8|298.3|300.3|299|299.5|298.3|3
1591040400000|2020-06-01 19:40:00|299.5|298.5|299.5|298|300|298.8|299.3|297.8|2
1591040700000|2020-06-01 19:45:00|299.8|298.3|299|297.5|300|298.5|298.8|297.5|1
1591041000000|2020-06-01 19:50:00|298.8|297.3|299.8|298.5|300|298.5|298.8|297.3|3
1591041300000|2020-06-01 19:55:00|300|298.3|300.3|298.8|300.3|299|299.8|298.3|4
1591041600000|2020-06-01 20:00:00|300|299|300|298.5|300.3|299|299.8|298.5|0
1591041900000|2020-06-01 20:05:00|299.8|298.3|299.5|298.3|300|298.3|299.5|298.3|0
1591042200000|2020-06-01 20:10:00|299.8|298.5|300|298.5|300|298.5|299.5|298.5|0
1591042500000|2020-06-01 20:15:00|299.8|298.8|299.8|298.5|300|298.8|299.5|298.3|7
1591042800000|2020-06-01 20:20:00|300|298.3|299.8|298.5|300|298.5|299.5|298.3|8
1591043100000|2020-06-01 20:25:00|300|298.3|299.8|298.5|300|298.5|299.8|298.3|4
1591043400000|2020-06-01 20:30:00|300|298.3|299.8|298.3|300|298.5|299.5|298.3|14
1591043700000|2020-06-01 20:35:00|299.5|298|299.8|298.5|299.8|298.5|299.5|298|0
1591044000000|2020-06-01 20:40:00|300|298.3|300|298.5|300|298.5|299.8|298.3|1
1591044300000|2020-06-01 20:45:00|299.8|298.8|299.3|297.8|300|298.8|298.5|297.3|33
1591044600000|2020-06-01 20:50:00|299.5|298|299.5|298|299.8|298.5|299.3|297.8|1
1591044900000|2020-06-01 20:55:00|299.8|298.3|299.5|298|300|298.5|299.5|297.8|18
1591045200000|2020-06-01 21:00:00|299.3|297.8|299.3|297.3|299.3|297.8|299.3|297.3|0
1591046100000|2020-06-01 21:15:00|299.8||299.8||299.8||299.8||0
1591047000000|2020-06-01 21:30:00||296.3||296.5||296.8||296.3|0
1591047600000|2020-06-01 21:40:00||296.8||296.5||296.8||296.5|0
1591048500000|2020-06-01 21:55:00|298.8|296.3|299.3|296.3|299.3|296.3|297.8|296.3|0
1591059600000|2020-06-02 01:00:00|300.3|298.8|300|298.5|300.3|299|299.5|298|0
1591059900000|2020-06-02 01:05:00|299.8|298.3|299.8|298|300|298.5|299.3|297.8|1
1591060200000|2020-06-02 01:10:00|299.5|298.3|299.8|298|299.8|298.3|299.3|297.5|3
1591060500000|2020-06-02 01:15:00|299.5|298.3|299.8|298|300|298.3|299.5|297.8|0
1591060800000|2020-06-02 01:20:00|299.5|297.8|299.8|298.3|299.8|298.3|299.5|297.8|0
1591061100000|2020-06-02 01:25:00|300|298|299.8|298.3|300|298.3|299.3|297.8|1
1591061400000|2020-06-02 01:30:00|300|298.5|300.3|298.8|300.3|298.8|299.5|298|0
1591061700000|2020-06-02 01:35:00|300.5|298.5|300.8|299.3|300.8|299.3|300|298.5|0
1591062000000|2020-06-02 01:40:00|301|299|300.8|299.3|301|299.5|300.5|299|2
1591062300000|2020-06-02 01:45:00|300.5|299|300|298.8|300.5|299|300|298.5|0
1591062600000|2020-06-02 01:50:00|300.3|298.5|300.5|299|300.8|299|300|298.5|0
1591062900000|2020-06-02 01:55:00|300.8|299.5|300.8|299.3|300.8|299.5|300.5|299|40
1591063200000|2020-06-02 02:00:00|300.5|299|300.8|299.3|301|299.5|300.5|299|0
1591063500000|2020-06-02 02:05:00|300.5|299|300.8|299.3|300.8|299.5|300.5|299|1
1591063800000|2020-06-02 02:10:00|300.5|299|300.8|299|300.8|299.3|300.5|299|2
1591064100000|2020-06-02 02:15:00|300.5|299.3|300.5|299|300.8|299.3|300.5|298.8|0
1591064400000|2020-06-02 02:20:00|300.8|299.3|300.3|299|300.8|299.3|300|298.8|0
1591064700000|2020-06-02 02:25:00|300|298.8|300.3|298.8|300.5|299|300|298.8|0
1591065000000|2020-06-02 02:30:00|300.5|299|300.5|299|300.5|299|300.3|298.8|0
1591065300000|2020-06-02 02:35:00|300.3|298.8|300.8|299|300.8|299.3|300.3|298.8|0
1591065600000|2020-06-02 02:40:00|300.5|299.3|300.3|298.8|300.5|299.3|300.3|298.8|3
1591065900000|2020-06-02 02:45:00|300.5|299|300.5|299|300.5|299|300.3|298.8|0
1591066200000|2020-06-02 02:50:00|300.3|298.8|300|298.5|300.3|298.8|299.8|298.3|11
1591066500000|2020-06-02 02:55:00|299.8|298.3|299.8|298.3|300|298.3|299.8|298.3|0
1591066800000|2020-06-02 03:00:00|300|298.5|300|298.8|300|298.8|299.8|298.5|0
1591067100000|2020-06-02 03:05:00|300.3|298.5|300.3|298.8|300.3|298.8|300|298.5|25
1591067400000|2020-06-02 03:10:00|300.5|299|300.3|299|300.5|299|300.3|298.8|2
1591067700000|2020-06-02 03:15:00|300.5|299.3|301|299.8|301|299.8|300.5|299|4
1591068000000|2020-06-02 03:20:00|300.8|299.5|300.8|299.5|301|299.8|300.8|299.3|0
1591068300000|2020-06-02 03:25:00|300.5|299.3|300.8|299.3|300.8|299.5|300.5|299.3|0
1591068600000|2020-06-02 03:30:00|300.5|299.5|300.5|299.3|300.8|299.5|300.3|299|0
1591068900000|2020-06-02 03:35:00|300.8|299.5|300.8|299.5|301|299.5|300.5|299.3|0
1591069200000|2020-06-02 03:40:00|300.5|299.3|300.8|299.5|301.8|300.3|300.5|299.3|6
1591069500000|2020-06-02 03:45:00|301|299.8|301|299.8|301.3|299.8|300.8|299.5|0
1591069800000|2020-06-02 03:50:00|300.8|299.5|301.5|300|301.5|300|300.8|299.5|1
1591070100000|2020-06-02 03:55:00|301.3|300.3|302|300.5|302|300.5|301.3|299.8|1
1591070400000|2020-06-02 04:00:00|301.8|300.3|301.5|300|302|300.5|301.5|300|0
1591070700000|2020-06-02 04:05:00|301.8|300.3|302.3|301|302.3|301|301.5|300.3|14
1591071000000|2020-06-02 04:10:00|302|300.8|302.3|300.8|302.5|301.3|302|300.8|21
1591071300000|2020-06-02 04:15:00|302|300.5|301.8|300.3|302.3|300.5|301.8|300.3|11
1591071600000|2020-06-02 04:20:00|301.5|300.5|301.5|300.3|301.8|300.5|301.3|300|7
1591071900000|2020-06-02 04:25:00|301.8|300|301.5|300.3|301.8|300.3|301.5|300|2
1591072200000|2020-06-02 04:30:00|301.8|300.5|301.8|300.5|301.8|300.5|301.8|300.3|4
1591072500000|2020-06-02 04:35:00|302|300.8|301.8|300.5|302|300.8|301.8|300.5|14
1591072800000|2020-06-02 04:40:00|302|300.3|301.5|300.3|302|300.3|301.5|300.3|7
1591073100000|2020-06-02 04:45:00|301.3|300|301.5|300.3|301.5|300.3|301.3|300|2
1591073400000|2020-06-02 04:50:00|301.8||301.5||301.8||301.5||1
1591073700000|2020-06-02 04:55:00|301.3|300|301.5|300.3|301.5|300.3|301.3|300|2
1591074000000|2020-06-02 05:00:00|301.8|300|302.3|300.8|302.5|301|301.8|300|15
1591074300000|2020-06-02 05:05:00|302.5|301|302.3|301|302.5|301.3|302.3|301|3
1591074600000|2020-06-02 05:10:00|302.5|301.3|302.5|301|302.5|301.3|302.3|301|3
1591074900000|2020-06-02 05:15:00|302.3|301.3|302.3|300.8|302.5|301.3|302|300.8|6
1591075200000|2020-06-02 05:20:00|302|301|302|300.5|302.3|301|301.8|300.5|9
1591075500000|2020-06-02 05:25:00|301.8|300.3|302|300.3|302|300.8|301.3|300|5
1591075800000|2020-06-02 05:30:00|301.8|300.5|301.8|300.3|302|300.5|301.8|300|1
1591076100000|2020-06-02 05:35:00|302|300.5|301.3|299.8|302|300.5|301.3|299.8|32
1591076400000|2020-06-02 05:40:00|301|299.5|301.3|299.5|301.3|300|300.8|299.5|17
1591076700000|2020-06-02 05:45:00|301|299.8|301.3|299.5|301.5|300|301|299.5|0
1591077000000|2020-06-02 05:50:00|301|299.3|300.5|299|301.3|299.3|300.5|299|3
1591077300000|2020-06-02 05:55:00|300.3|298.8|301|299.5|301|299.8|300.3|298.8|10
1591077600000|2020-06-02 06:00:00|301.3|299.8|301.8|300.3|301.8|300.5|301.3|299.8|36
1591077900000|2020-06-02 06:05:00|301.5|300.5|301.5|300.3|301.8|300.5|301.5|300.3|173
1591078200000|2020-06-02 06:10:00|301.8|300.5|301.8|300.5|301.8|300.5|301.5|300.3|27
1591078500000|2020-06-02 06:15:00|302|300.3|301.8|300.3|302|300.5|301.3|300|16
1591078800000|2020-06-02 06:20:00|302|300.5|302.3|300.8|302.3|301|301.8|300.3|203
1591079100000|2020-06-02 06:25:00|302|301|302.5|301|302.5|301.3|302|300.5|7
1591079400000|2020-06-02 06:30:00|302.8|301.3|302.5|301.3|302.8|301.5|302.3|301|63
1591079700000|2020-06-02 06:35:00|302.8|301.5|302.5|301|302.8|301.5|302.5|301|8
1591080000000|2020-06-02 06:40:00|302.3|301.3|303|301.8|303.3|301.8|302.3|301|7
1591080300000|2020-06-02 06:45:00|302.8|301.5|302.8|301.3|303|301.8|302.5|301.3|9
1591080600000|2020-06-02 06:50:00|302.5|301.5|302.3|301|303|301.5|302.3|301|3
1591080900000|2020-06-02 06:55:00|302.5|300.8|302.5|301|302.8|301.3|302.3|300.8|8
1591081200000|2020-06-02 07:00:00|302.8|301.3|303.8|302.5|304.3|303|302.8|301.3|217
1591081500000|2020-06-02 07:05:00|304|302.8|304.5|303.3|304.5|303.3|304|302.8|25
1591081800000|2020-06-02 07:10:00|304.3|303|304.5|303.3|304.8|303.5|304|302.8|81
1591082100000|2020-06-02 07:15:00|304.3|303|304.3|303|304.8|303.5|304|302.8|53
1591082400000|2020-06-02 07:20:00|304|302.8|304|302.8|304.5|303.3|304|302.8|106
1591082700000|2020-06-02 07:25:00|304.3|303|304.3|303|304.5|303.3|303.8|302.5|118
1591083000000|2020-06-02 07:30:00|304.5|303.3|304.8|303.5|305|303.8|304.3|303|146
1591083300000|2020-06-02 07:35:00|305|303.8|305|303.8|305.3|304|304.8|303.5|83
1591083600000|2020-06-02 07:40:00|305.3|304|305.5|304.3|305.8|304.5|305|303.8|76
1591083900000|2020-06-02 07:45:00|305.8|304.5|305.5|304.3|305.8|304.5|305.5|304.3|105
1591084200000|2020-06-02 07:50:00|305.8|304.5|306.3|305|306.3|305|305.5|304.3|222
1591084500000|2020-06-02 07:55:00|306.5|304.8|306|304.8|306.5|305.3|305.8|304.5|47
1591084800000|2020-06-02 08:00:00|306.3|305|306.5|305.3|306.5|305.3|305.8|304.5|97
1591085100000|2020-06-02 08:05:00|306.8|305.5|307.5|306.3|307.5|306.3|306.5|305.3|403
1591085400000|2020-06-02 08:10:00|307.8|306.5|306.8|305.3|307.8|306.5|306.5|305.3|172
1591085700000|2020-06-02 08:15:00|306.5|305.5|307.8|306.5|308|306.8|306.3|305|350
1591086000000|2020-06-02 08:20:00|307.5|306.3|307.8|306.5|308|306.8|307.3|306|327
1591086300000|2020-06-02 08:25:00|307.5|306.3|310.8|309.5|311.3|310|307.5|306.3|1150
1591086600000|2020-06-02 08:30:00|311|309.8|310.5|309.3|311|309.8|309.3|308|952
1591086900000|2020-06-02 08:35:00|310.8|309.5|310.8|309.5|311|309.8|309.8|308.5|835
1591087200000|2020-06-02 08:40:00|311|309.8|311|309.8|311.5|310.3|311|309.5|233
1591087500000|2020-06-02 08:45:00|311.3|310|312|310.5|312|310.8|311|310|395
1591087800000|2020-06-02 08:50:00|312.3|310.8|312.3|310.8|312.5|311.3|312|310.8|208
1591088100000|2020-06-02 08:55:00|312|311|312|310.8|312.3|311|311.8|310.5|130
1591088400000|2020-06-02 09:00:00|312.3|311|313.8|312.5|314|312.5|312.3|310.8|662
1591088700000|2020-06-02 09:05:00|314|312.8|314|312.8|314.8|313.3|313.8|312.5|189
1591089000000|2020-06-02 09:10:00|314.3|312.5|314|312.5|314.8|313.5|313.8|312.5|57
1591089300000|2020-06-02 09:15:00|313.8|312.8|313|311.8|314|312.8|313|311.8|849
1591089600000|2020-06-02 09:20:00|312.8|311.5|312|310.8|313|311.5|311.8|310.5|160
1591089900000|2020-06-02 09:25:00|311.8|310.5|313|311.8|313|311.8|311.8|310.5|196
1591090200000|2020-06-02 09:30:00|312.8|311.5|312.5|311|312.8|311.5|312|310.8|108
1591090500000|2020-06-02 09:35:00|312.3|311.3|312.5|311.3|312.8|311.5|312|310.8|26
1591090800000|2020-06-02 09:40:00|312.3|311|313.8|312.5|313.8|312.5|312.3|311|310
1591091100000|2020-06-02 09:45:00|313.5|312.3|312|310.5|313.5|312.3|311.5|310.3|734
1591091400000|2020-06-02 09:50:00|312.3|310.8|312|310.8|312.3|311|311.3|310|296
1591091700000|2020-06-02 09:55:00|312.3|311|311.3|310|312.5|311.3|311|309.8|144
1591092000000|2020-06-02 10:00:00|311.5|309.8|311.3|310|311.8|310.5|311|309.8|168
1591092300000|2020-06-02 10:05:00|311|309.8|312|310.8|312|310.8|311|309.8|77
1591092600000|2020-06-02 10:10:00|311.8|310.5|311.3|310|312|310.8|311|309.8|628
1591092900000|2020-06-02 10:15:00|311|309.8|311.3|310|311.8|310.5|311|309.8|35
1591093200000|2020-06-02 10:20:00|311.5|310.3|311|309.8|311.5|310.3|310.8|309.5|103
1591093500000|2020-06-02 10:25:00|311.3|310|311.8|310.5|312|310.5|311|309.8|23
1591093800000|2020-06-02 10:30:00|312|310.3|312|310.8|312.3|311|311.5|310|94
1591094100000|2020-06-02 10:35:00|312.3|311|312.5|311.3|312.5|311.3|312|310.5|123
1591094400000|2020-06-02 10:40:00|312.3|311|312.5|311.3|312.8|311.5|312.3|310.8|36
1591094700000|2020-06-02 10:45:00|312.3|311|312.5|311|312.8|311.5|312.3|311|131
1591095000000|2020-06-02 10:50:00|312.3|311.3|312.3|311|312.5|311.3|311.8|310.5|56
1591095300000|2020-06-02 10:55:00|312|310.8|311.8|310.5|312.5|311.3|311.8|310.5|26
1591095600000|2020-06-02 11:00:00|311.5|310.3|312.3|310.8|312.3|310.8|311.5|310.3|87
1591095900000|2020-06-02 11:05:00|312|311|312|310.8|312.3|311|312|310.8|52
1591096200000|2020-06-02 11:10:00|312.3|311|311.8|310.5|312.3|311|311.5|310|91
1591096500000|2020-06-02 11:15:00|312|310.3|311.8|310.5|312|310.5|311.5|310.3|29
1591096800000|2020-06-02 11:20:00|312|310.3|312.3|310.8|312.3|311|312|310.3|53
1591097100000|2020-06-02 11:25:00|312|310.5|312|310.8|312.3|310.8|311.5|310.3|52
1591097400000|2020-06-02 11:30:00|312.3|311|311.8|310.5|312.3|311|311.5|310.3|55
1591097700000|2020-06-02 11:35:00|312|310.8|312.5|311.3|312.5|311.3|311.8|310.5|121
1591098000000|2020-06-02 11:40:00|312.8|311.5|312.8|311.5|313|311.8|312.5|311.3|48
1591098300000|2020-06-02 11:45:00|313|311.8|313|311.5|313.3|312|312.8|311.5|55
1591098600000|2020-06-02 11:50:00|312.8|311.8|312.8|311.5|313|311.8|312.8|311.5|71
1591098900000|2020-06-02 11:55:00|312.5|311.3|312.8|311.5|313|311.8|312.3|311|43
1591099200000|2020-06-02 12:00:00|313|311.3|313.5|312|314|312.8|312.5|311.3|160
1591099500000|2020-06-02 12:05:00|313.3|312.3|311.8|310.5|313.5|312.3|311.8|310.5|80
1591099800000|2020-06-02 12:10:00|312|310.8|311.5|310.3|312.3|310.8|311.5|310.3|89
1591100100000|2020-06-02 12:15:00|311.8|310.5|312|310.8|312.5|311.3|311.3|310|242
1591100400000|2020-06-02 12:20:00|312.3|311|312.8|311.5|313|311.8|312.3|310.8|81
1591100700000|2020-06-02 12:25:00|313|311.8|312.8|311.5|313.8|312.5|312.8|311.5|287
1591101000000|2020-06-02 12:30:00|313|311.3|312.5|311.3|313.3|312|312.5|311.3|53
1591101300000|2020-06-02 12:35:00|312.8|311.5|312.5|311|312.8|311.5|312.3|311|64
1591101600000|2020-06-02 12:40:00|312.3|311.3|312.3|311|312.5|311.3|312|310.8|221
1591101900000|2020-06-02 12:45:00|312.5|311.3|312.3|311|312.5|311.3|312|310.5|228
1591102200000|2020-06-02 12:50:00|312.5|310.8|311.8|310.5|312.5|311|311.8|310.5|266
1591102500000|2020-06-02 12:55:00|312|310.8|312|310.8|312.5|311.3|311.8|310.3|179
1591102800000|2020-06-02 13:00:00|312.3|311|310.3|308.8|312.8|311.5|310|308.8|700
1591103100000|2020-06-02 13:05:00|310.5|309|311.5|310.3|311.5|310.3|310.3|309|412
1591103400000|2020-06-02 13:10:00|311.3|310|311|309.8|311.5|310.3|310.5|309.3|80
1591103700000|2020-06-02 13:15:00|311.3|310|310|308.8|311.3|310|309.8|308.5|851
1591104000000|2020-06-02 13:20:00|310.3|309|310.8|309.5|310.8|309.5|309.5|308.3|451
1591104300000|2020-06-02 13:25:00|310.5|309.3|311.3|310|312.3|311|310.5|309.3|340
1591104600000|2020-06-02 13:30:00|311|309.8|312.3|311|312.8|311.5|310.5|309.3|686
1591104900000|2020-06-02 13:35:00|312.5|311.3|311.5|310.3|312.5|311.3|311.3|310|113
1591105200000|2020-06-02 13:40:00|311.3|310|310.8|309.5|311.8|310.5|310.5|309.3|286
1591105500000|2020-06-02 13:45:00|310.5|309.3|310.8|309.5|311.3|310|310.5|309.3|365
1591105800000|2020-06-02 13:50:00|310.5|309.3|311.8|310.5|311.8|310.5|310.5|309.3|376
1591106100000|2020-06-02 13:55:00|311.5|310.3|312|310.8|312|310.8|311.3|310|81
1591106400000|2020-06-02 14:00:00|312.3|311|310.8|309.5|312.5|311.3|310.8|309.5|1627
1591106700000|2020-06-02 14:05:00|311|309.8|311.3|310|311.8|310.5|310.8|309.5|44
1591107000000|2020-06-02 14:10:00|311.5|309.8|311|309.8|311.5|310.3|310.8|309.5|86
1591107300000|2020-06-02 14:15:00|310.8|309.5|311.8|310.5|312|310.8|310.8|309.5|157
1591107600000|2020-06-02 14:20:00|312|310.8|312|310.8|312.3|311|312|310.5|128
1591107900000|2020-06-02 14:25:00|312.3|311|312.3|311|312.5|311.3|311.5|310.3|317
1591108200000|2020-06-02 14:30:00|312.5|311.3|311.5|310.3|312.5|311.3|310.5|309.3|211
1591108500000|2020-06-02 14:35:00|311.8|310.5|310.5|309.3|312|310.8|310.3|309|648
1591108800000|2020-06-02 14:40:00|310.3|309|309.5|308.3|310.5|309.3|309.5|308.3|1123
1591109100000|2020-06-02 14:45:00|309.8|308.5|308.8|307.5|310|308.8|308.8|307.5|530
1591109400000|2020-06-02 14:50:00|308.5|307.3|309|307.8|309|307.8|308|306.8|660
1591109700000|2020-06-02 14:55:00|308.8|307.5|309.5|308|309.5|308.3|308.5|307|397
1591110000000|2020-06-02 15:00:00|309.8|308.3|312.5|311.3|312.5|311.3|309.5|308.3|816
1591110300000|2020-06-02 15:05:00|312.3|311|311|309.8|313.3|312|310.8|309.5|797
1591110600000|2020-06-02 15:10:00|311.3|309.5|311.8|310.5|312.5|311.3|311.3|309.5|128
1591110900000|2020-06-02 15:15:00|312|310.8|312.8|311.5|312.8|311.5|311.8|310.8|39
1591111200000|2020-06-02 15:20:00|313|311.8|312.8|311.5|313.3|312|312.3|311|254
1591111500000|2020-06-02 15:25:00|313|311.8|315.5|314.3|316|314.8|311.5|310.3|3873
1591111800000|2020-06-02 15:30:00|315.3|314|314.5|313.3|316|314.8|314.3|313|832
1591112100000|2020-06-02 15:35:00|314.8|313.5|314.8|313.5|315.3|314|314.5|313.3|367
1591112400000|2020-06-02 15:40:00|315|313.8|315.3|314|315.5|314.3|314.8|313.5|957
1591112700000|2020-06-02 15:45:00|315.5|314.3|314.8|313.5|315.5|314.3|314.3|313|637
1591113000000|2020-06-02 15:50:00|314.5|313.3|314.8|313.5|315|313.8|314.3|313|140
1591113300000|2020-06-02 15:55:00|314.5|313.3|314.5|313.3|315|313.8|314.5|313.3|582
1591113600000|2020-06-02 16:00:00|314.8|313.5|314.5|313.3|314.8|313.5|314.3|313|58
1591113900000|2020-06-02 16:05:00|314.3|313|314.5|313.3|314.5|313.3|314|312.8|51
1591114200000|2020-06-02 16:10:00|314.8|313|314.5|313|314.8|313.3|314.3|313|42
1591114500000|2020-06-02 16:15:00|314.3|313.3|314.3|313|314.8|313.3|314.3|313|11
1591114800000|2020-06-02 16:20:00|314.5|313.3|314.8|313.5|315|313.5|314.3|313|27
1591115100000|2020-06-02 16:25:00|315|313.8|316|314.8|316.3|314.8|314.8|313.5|83
1591115400000|2020-06-02 16:30:00|316.3|314.5|316|314.8|316.5|315|315.8|314.5|273
1591115700000|2020-06-02 16:35:00|315.8|314.5|314.8|313.5|316.5|315.3|314.8|313.5|224
1591116000000|2020-06-02 16:40:00|314.5|313.3|315.3|314|315.5|314|314.5|313|26
1591116300000|2020-06-02 16:45:00|315.5|313.8|315|313.8|315.8|314.3|315|313.8|27
1591116600000|2020-06-02 16:50:00|314.8|313.5|315|313.8|315|313.8|314.5|313.3|176
1591116900000|2020-06-02 16:55:00|314.8|313.5|315|313.8|315|313.8|314.5|313.3|3
1591117200000|2020-06-02 17:00:00|315.3|313.5|315.8|314.5|315.8|314.5|315|313.5|10
1591117500000|2020-06-02 17:05:00|315.5|314.3|316|314.8|316.3|315|315.5|314.3|9
1591117800000|2020-06-02 17:10:00|315.8|314.5|316|314.5|316.5|315.3|315.8|314.5|17
1591118100000|2020-06-02 17:15:00|316.3|314.8|316.3|315|316.5|315.3|315.5|314|32
1591118400000|2020-06-02 17:20:00|316|314.8|315.5|314.3|316.3|315|315|313.8|42
1591118700000|2020-06-02 17:25:00|315.8|314|315.3|313.8|316|314.5|314.8|313.5|10
1591119000000|2020-06-02 17:30:00|315|313.5|315.5|314|316|314.5|314.8|313.5|9
1591119300000|2020-06-02 17:35:00|315.3|314.3|315.3|314|315.8|314.3|315.3|313.8|30
1591119600000|2020-06-02 17:40:00|315|313.8|315.3|314|315.5|314.3|315|313.8|11
1591119900000|2020-06-02 17:45:00|315|313.8|315.3|314|316|314.5|315|313.8|14
1591120200000|2020-06-02 17:50:00|315.5|314.3|315.5|314.3|315.5|314.3|315|313.8|94
1591120500000|2020-06-02 17:55:00|315.8|314.5|316|314.8|316.3|315|315.5|314.3|383
1591120800000|2020-06-02 18:00:00|316.3|315|316.3|315|316.5|315.3|316|314.8|165
1591121100000|2020-06-02 18:05:00|316.5|314.8|316.3|314.8|316.5|315.3|316|314.8|49
1591121400000|2020-06-02 18:10:00|316.5|315|316.3|315|316.5|315.3|316|314.5|55
1591121700000|2020-06-02 18:15:00|316.5|315.3|316.3|315|316.5|315.3|315.8|314.3|79
1591122000000|2020-06-02 18:20:00|316.5|314.8|316.8|315.5|317|315.8|315.8|314.3|152
1591122300000|2020-06-02 18:25:00|316.5|315.3|316.5|315.3|317|315.8|315|313.5|155
1591122600000|2020-06-02 18:30:00|316.3|315|316.3|315|316.8|315.5|316.3|314.8|420
1591122900000|2020-06-02 18:35:00|316|314.8|316.5|315.3|316.8|315.5|316|314.8|62
1591123200000|2020-06-02 18:40:00|316.8|315|316.8|315.3|316.8|315.5|316.3|314.8|12
1591123500000|2020-06-02 18:45:00|316.5|315.5|316.5|315.3|316.8|315.5|316.5|315|0
1591123800000|2020-06-02 18:50:00|316.8|315.5|316.8|315.3|316.8|315.5|316.5|315|0
1591124100000|2020-06-02 18:55:00|316.5|315|316.3|315|316.8|315.3|316.3|315|22
1591124400000|2020-06-02 19:00:00|316.5|315.3|316.3|315|316.5|315.3|316.3|315|20
1591124700000|2020-06-02 19:05:00|316.5|314.8|316.3|315|316.5|315|316.3|314.8|0
1591125000000|2020-06-02 19:10:00|316.5|315.3|316.5|315.3|316.8|315.3|316.3|315|44
1591125300000|2020-06-02 19:15:00|316.3|315|316.5|315.3|316.8|315.3|316.3|315|5
1591125600000|2020-06-02 19:20:00|316.3|315|316.5|315.3|316.5|315.3|316.3|315|2
1591125900000|2020-06-02 19:25:00|316.8|315.5|316.8|315.5|317|315.5|316.8|315.3|3
1591126200000|2020-06-02 19:30:00|317|315.8|317.5|316|317.5|316|316.8|315.5|2
1591126500000|2020-06-02 19:35:00|317.8|316.3|317.8|316.5|317.8|316.5|317.5|316|38
1591126800000|2020-06-02 19:40:00|317.5|316.3|317.5|316.3|317.8|316.5|317.5|316.3|4
1591127100000|2020-06-02 19:45:00|317.3|316|317.3|315.8|317.5|316|317|315.8|1
1591127400000|2020-06-02 19:50:00|317.5|316|317.5|316|317.5|316.3|317.3|316|2
1591127700000|2020-06-02 19:55:00|317.3|316.3|317.5|316|317.5|316.3|317.3|316|2
1591128000000|2020-06-02 20:00:00|317.3|315.8|317|315.5|317.5|315.8|316.5|315.3|383
1591128300000|2020-06-02 20:05:00|316.8|315.8|316.8|315.5|317|315.8|316.5|315.3|22
1591128600000|2020-06-02 20:10:00|316.5|315.3|316.8|315.3|316.8|315.5|316.5|315.3|148
1591128900000|2020-06-02 20:15:00|317|315.5|317.3|315.8|317.3|315.8|316.8|315.3|2
1591129200000|2020-06-02 20:20:00|317|315.5|317|315.5|317.3|315.8|317|315.5|30
1591129500000|2020-06-02 20:25:00|316.8|315.8|316.8|315.3|317|315.8|316.5|315.3|0
1591129800000|2020-06-02 20:30:00|317|315.5|317|315.5|317|315.5|316.3|314.8|7
1591130100000|2020-06-02 20:35:00|317.3|315.8|316.8|315.3|317.3|315.8|316.8|315.3|0
1591130400000|2020-06-02 20:40:00|316.5|315|317|315.3|317|315.3|316.5|315|55
1591130700000|2020-06-02 20:45:00|316.8|315.5|316.8|315.3|317|315.5|316.5|315|14
1591131000000|2020-06-02 20:50:00|317|315|316|314.5|317|315|315.8|314.3|48
1591131300000|2020-06-02 20:55:00|315.8|314|316.3|314.5|316.3|314.5|315.8|314|8
1591131600000|2020-06-02 21:00:00|317.3||316.5||317.3||316.5||11
1591131900000|2020-06-02 21:05:00|315.8||315.8||315.8||315.8||2
1591134600000|2020-06-02 21:50:00|316|314.8|315.8|314.5|316|314.8|315.8|314.5|9
1591134900000|2020-06-02 21:55:00|315.5|314.3|315.5|314.3|315.5|314.3|315.5|314.3|1
1591146000000|2020-06-03 01:00:00|320.5|319|321.3|319.8|321.5|320|319.8|318.3|7
1591146300000|2020-06-03 01:05:00|321.5|319.5|321.5|320|321.8|320.3|321|319.5|0
1591146600000|2020-06-03 01:10:00|321.3|320.3|321.8|320|321.8|320.3|321.3|319.8|2
1591146900000|2020-06-03 01:15:00|321.5|320.3|322|320.5|322.3|320.8|321.5|319.8|0
1591147200000|2020-06-03 01:20:00|321.8|320.3|322|320.5|322.3|320.8|321.5|320|2
1591147500000|2020-06-03 01:25:00|321.8|320.3|321.8|320.3|322|320.5|321.8|320.3|4
1591147800000|2020-06-03 01:30:00|322|320.5|321.8|320.3|322|320.5|321.8|320|0
1591148100000|2020-06-03 01:35:00|321.5|320|321|319.5|321.8|320.3|321|319.5|0
1591148400000|2020-06-03 01:40:00|321.3|319.8|321.5|319.8|321.5|319.8|321|319.5|1
1591148700000|2020-06-03 01:45:00|321.8|320|321.3|319.8|321.8|320.3|321|319.5|0
1591149000000|2020-06-03 01:50:00|321|319.5|320.8|319.3|321.3|319.8|320.8|319.3|0
1591149300000|2020-06-03 01:55:00|320.5|319|320.5|319|320.8|319.3|320.3|318.8|3
1591149600000|2020-06-03 02:00:00|320.3|319.3|320.3|319|321|319.5|320.3|319|0
1591149900000|2020-06-03 02:05:00|320.5|319.3|320.5|319|321|319.3|320.3|319|0
1591150200000|2020-06-03 02:10:00|320.8|319.3|320.5|319|320.8|319.3|320.3|319|0
1591150500000|2020-06-03 02:15:00|320.3|319.3|320.5|319|321|319.3|320.3|319|0
1591150800000|2020-06-03 02:20:00|320.3||320.5||320.8||320.3||0
1591151100000|2020-06-03 02:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|1
1591151400000|2020-06-03 02:30:00|320.3|318.8|319.8|318.3|320.5|319|319.8|318.3|0
1591151700000|2020-06-03 02:35:00|320|318.5|319.3|317.8|320|318.5|319|317.5|0
1591152000000|2020-06-03 02:40:00|319|317.5|320.3|318.5|320.3|318.8|319|317.5|0
1591152300000|2020-06-03 02:45:00|320|318.3|319.8|318|320|318.3|319.3|317.8|0
1591152600000|2020-06-03 02:50:00|319.5|317.8|319.8|318.3|319.8|318.3|319.5|317.8|2
1591152900000|2020-06-03 02:55:00|319.5|318|319.3|317.8|320|318.3|319.3|317.8|0
1591153200000|2020-06-03 03:00:00|319.5|317.5|320.3|318.8|320.5|319|319.3|317.5|1
1591153500000|2020-06-03 03:05:00|320.5|319|320|318.5|320.5|319|319.8|318.3|0
1591153800000|2020-06-03 03:10:00|320.3|318.3|320.5|319|320.5|319|320.3|318.3|0
1591154100000|2020-06-03 03:15:00|320.3|318.8|320.5|319|320.8|319.3|320.3|318.5|0
1591154400000|2020-06-03 03:20:00|320.8|318.8|320.5|319|320.8|319.3|320.3|318.8|1
1591154700000|2020-06-03 03:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|0
1591155000000|2020-06-03 03:30:00|320.3|318.8|320.5|318.8|320.5|319|320.3|318.8|0
1591155300000|2020-06-03 03:35:00|320.3|318.5|320.3|318.5|320.3|318.5|320.3|318.5|0
1591155600000|2020-06-03 03:40:00|320|318.8|319.8|318.3|320|318.8|319.5|318|1
1591155900000|2020-06-03 03:45:00|319.5||319.8||319.8||319.5||0
1591156200000|2020-06-03 03:50:00|319.5|318.8|320|318.3|320.3|318.8|319.5|318.3|0
1591156500000|2020-06-03 03:55:00|319.8|318.5|319.8|318.3|320|318.5|319.8|318.3|0
1591156800000|2020-06-03 04:00:00|||||||||3
1591157100000|2020-06-03 04:05:00|319.5|318|319.8|318.3|319.8|318.3|319.3|318|0
1591157400000|2020-06-03 04:10:00|320|318|319.8|318.3|320|318.3|319.8|318|0
1591157700000|2020-06-03 04:15:00|320|318|319.3|317.8|320|318.3|319.3|317.8|1
1591158000000|2020-06-03 04:20:00|319.5|318|319.5|318|319.5|318|319.5|318|0
1591158600000|2020-06-03 04:30:00|319.8|318.3|319.5|318.3|320|318.3|319.5|318|0
1591158900000|2020-06-03 04:35:00|319.8|318|319.8|318.3|320|318.3|319.5|318|0
1591159200000|2020-06-03 04:40:00|319.5||319.8||319.8||319.5||0
1591159500000|2020-06-03 04:45:00|320|318|319.8|318.3|320|318.3|319.5|318|6
1591159800000|2020-06-03 04:50:00|319.5|318|319.5|318.3|319.5|318.3|319.5|318|1
1591160100000|2020-06-03 04:55:00|319.8||319.5||319.8||319.5||0
1591160400000|2020-06-03 05:00:00|319.8|318|320.3|318.8|320.3|318.8|319.8|318|1
1591160700000|2020-06-03 05:05:00||318.5||318.8||318.8||318.5|0
1591161000000|2020-06-03 05:10:00|320.5|319|320.5|319|320.8|319.3|320.5|319|0
1591161300000|2020-06-03 05:15:00|320.3|319.3|320.5|319|320.5|319.3|320.3|319|1
1591161600000|2020-06-03 05:20:00|320.3|318.8|320.3|318.8|320.3|319|320|318.8|0
1591161900000|2020-06-03 05:25:00||319||318.8||319||318.8|0
1591162200000|2020-06-03 05:30:00|320|319|320.8|319.3|320.8|319.3|320|318.5|15
1591162500000|2020-06-03 05:35:00|320.5|318.8|320.3|318.8|320.5|319|320.3|318.8|7
1591162800000|2020-06-03 05:40:00|320|318.5|320.3|319|320.5|319|320|318.5|3
1591163100000|2020-06-03 05:45:00|320|318.8|320|318.5|320.3|318.8|320|318.5|1
1591163400000|2020-06-03 05:50:00|320.5|318.8|320.5|319|320.5|319|320.3|318.5|17
1591163700000|2020-06-03 05:55:00|320.3|319.3|321.5|320|321.5|320.3|320.3|319|61
1591164000000|2020-06-03 06:00:00|321.8|320.3|320.8|319.3|322.3|321|320.8|319.3|99
1591164300000|2020-06-03 06:05:00|320.5|319.5|320.8|319.3|320.8|319.5|320.3|319|137
1591164600000|2020-06-03 06:10:00|320.5|319.5|321|319.8|321.3|319.8|320.5|319.3|18
1591164900000|2020-06-03 06:15:00|321.3|319.5|321|319.5|321.3|320|320.8|319.3|0
1591165200000|2020-06-03 06:20:00|320.8|319.8|320.8|319.5|320.8|319.8|320.5|319.3|16
1591165500000|2020-06-03 06:25:00|321|319.3|321.3|319.8|321.3|320|320.8|319.3|28
1591165800000|2020-06-03 06:30:00|321|320|321.8|320.5|322|320.8|321|319.8|70
1591166100000|2020-06-03 06:35:00|322|320.8|322|320.8|322.3|321|321.8|320.5|13
1591166400000|2020-06-03 06:40:00|322.3|320.5|321.5|320.3|322.5|321.3|321.3|320|110
1591166700000|2020-06-03 06:45:00|321.3|320|321.8|320.5|322|320.5|321|319.8|11
1591167000000|2020-06-03 06:50:00|322|320.8|322|320.5|322|320.8|321.8|320.5|45
1591167300000|2020-06-03 06:55:00|321.8|320.3|322|320.5|322.3|321|321.8|320.3|67
1591167600000|2020-06-03 07:00:00|321.8|320.3|321.8|320.5|322.5|321.3|321|319.8|36
1591167900000|2020-06-03 07:05:00|322|320.8|321.3|320|322.3|321|321.3|320|40
1591168200000|2020-06-03 07:10:00|321|319.8|320.8|319.5|321.3|320|320.5|319|139
1591168500000|2020-06-03 07:15:00|320.5|319.3|321|319.8|321.5|320.3|320.5|319.3|27
1591168800000|2020-06-03 07:20:00|321.3|320|320.5|319.3|321.3|320|320.3|319|42
1591169100000|2020-06-03 07:25:00|320.3|319|320.3|319|321|319.8|320.3|318.8|79
1591169400000|2020-06-03 07:30:00|320|318.8|320.3|318.8|320.3|319|319.8|318.5|81
1591169700000|2020-06-03 07:35:00|320.5|319|319.5|318.3|320.8|319.5|319.5|318.3|925
1591170000000|2020-06-03 07:40:00|319.8|318.5|318.8|317.5|319.8|318.5|318.8|317.5|122
1591170300000|2020-06-03 07:45:00|318.5|317.3|320|318.8|320|318.8|318.5|317.3|611
1591170600000|2020-06-03 07:50:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|62
1591170900000|2020-06-03 07:55:00|319.5|318.3|319.3|318|319.8|318.5|319.3|318|324
1591171200000|2020-06-03 08:00:00|319|317.8|320|318.8|320|318.8|318.5|317.3|260
1591171500000|2020-06-03 08:05:00|319.8|318.5|319.8|318.5|320.5|319|319.5|318.3|50
1591171800000|2020-06-03 08:10:00|320|318.8|319.5|318.3|320|318.8|319.5|318.3|43
1591172100000|2020-06-03 08:15:00|319.8|318.5|319|317.8|319.8|318.5|318.8|317.5|258
1591172400000|2020-06-03 08:20:00|319.3|318|320.3|319|320.3|319|319|317.8|144
1591172700000|2020-06-03 08:25:00|320.5|319.3|318.8|317.5|320.5|319.3|318.8|317.5|510
1591173000000|2020-06-03 08:30:00|319|317.8|319.5|318.3|319.8|318.5|318|316.8|660
1591173300000|2020-06-03 08:35:00|319.8|318.5|319.5|318.3|320|318.8|319.3|318|124
1591173600000|2020-06-03 08:40:00|319.8|318|318.8|317.5|319.8|318.3|318.8|317.5|89
1591173900000|2020-06-03 08:45:00|319|317.8|317.8|316.5|319|317.8|317.8|316.5|228
1591174200000|2020-06-03 08:50:00|318|316.8|317.8|316.5|318|316.8|317.8|316.5|320
1591174500000|2020-06-03 08:55:00|318|317|318.8|317.5|319.3|318|318|316.8|307
1591174800000|2020-06-03 09:00:00|318.5|317.3|319.3|317.8|319.3|318|318.5|317.3|45
1591175100000|2020-06-03 09:05:00|319|318|319.5|318|319.5|318.3|319|317.8|24
1591175400000|2020-06-03 09:10:00|319.3|318.3|319|317.8|319.3|318.3|319|317.8|22
1591175700000|2020-06-03 09:15:00|319.3|318|319.3|318|319.8|318.5|319|317.8|23
1591176000000|2020-06-03 09:20:00|319.5|318.3|320|318.8|320.3|318.8|319.3|318|36
1591176300000|2020-06-03 09:25:00|319.8|318.5|319.5|318|320|318.8|319.5|318|62
1591176600000|2020-06-03 09:30:00|319.3|318.3|319.3|317.8|319.5|318.3|319|317.8|111
1591176900000|2020-06-03 09:35:00|319|318|319.3|318|319.5|318.3|319|317.8|15
1591177200000|2020-06-03 09:40:00|319.5|317.8|318.8|317.5|319.5|318|318.8|317.5|71
1591177500000|2020-06-03 09:45:00|319|317.8|319.3|317.8|319.3|317.8|318.8|317.5|51
1591177800000|2020-06-03 09:50:00|319|317.5|318.5|317.3|319.3|317.8|318.5|317.3|134
1591178100000|2020-06-03 09:55:00|318.3|317|318.3|317|318.5|317.3|318.3|317|543
1591178400000|2020-06-03 10:00:00|318|316.8|313.5|312.3|318|316.8|312.8|311.5|1649
1591178700000|2020-06-03 10:05:00|313.3|312|313.8|312.5|314.3|312.8|311.8|310.3|722
1591179000000|2020-06-03 10:10:00|314|312.3|313.3|312|314|312.5|312.8|311.5|171
1591179300000|2020-06-03 10:15:00|313.5|311.8|311.3|309.8|313.5|312|310.5|309|1798
1591179600000|2020-06-03 10:20:00|311|309.5|312|310.5|312.3|311|310.5|309.3|121
1591179900000|2020-06-03 10:25:00|311.8|310.3|311.5|310.3|312|310.5|311.3|310|97
1591180200000|2020-06-03 10:30:00|311.3|310|313.3|312|313.5|312.3|311.3|310|232
1591180500000|2020-06-03 10:35:00|313.5|312.3|314|312.8|314.3|313|313.3|311.8|645
1591180800000|2020-06-03 10:40:00|314.3|312.5|313|311.8|314.3|312.8|313|311.8|184
1591181100000|2020-06-03 10:45:00|313.3|312|312|310.8|313.5|312.3|312|310.8|333
1591181400000|2020-06-03 10:50:00|311.8|310.5|311.3|310|312|310.8|311.3|309.8|135
1591181700000|2020-06-03 10:55:00|311.5|309.8|312|310.8|312.3|311|309.8|308.5|447
1591182000000|2020-06-03 11:00:00|311.8|310.5|313.3|312|313.5|312.3|311.8|310.5|207
1591182300000|2020-06-03 11:05:00|313.5|311.8|312.5|311|313.5|312.3|312.3|311|119
1591182600000|2020-06-03 11:10:00|312.3|311.3|313.3|311.8|313.5|312|312.3|311|157
1591182900000|2020-06-03 11:15:00|313|312|313|311.8|313.8|312.5|312.5|311|51
1591183200000|2020-06-03 11:20:00|313.3|312|311.3|310|313.3|312|311|309.8|65
1591183500000|2020-06-03 11:25:00|311.5|310.3|311|309.8|311.8|310.5|310.8|309.5|590
1591183800000|2020-06-03 11:30:00|310.8|309.5|312|310.5|312|310.8|310.5|309.3|54
1591184100000|2020-06-03 11:35:00|311.8|310.8|311.8|310.3|312.3|311|310.5|309.3|201
1591184400000|2020-06-03 11:40:00|311.5|310|311|309.8|311.5|310|310.8|309.3|22
1591184700000|2020-06-03 11:45:00|311.3|309.5|311.8|310.5|311.8|310.5|311|309.5|256
1591185000000|2020-06-03 11:50:00|311.5|310.3|311|309.8|312|310.5|311|309.8|58
1591185300000|2020-06-03 11:55:00|310.8|309.5|310|308.8|311|309.5|310|308.8|96
1591185600000|2020-06-03 12:00:00|309.8|308.5|310|308.8|310.8|309.5|309.8|308.5|108
1591185900000|2020-06-03 12:05:00|310.3|308.5|309.8|308.5|310.8|309.5|309.5|308.3|102
1591186200000|2020-06-03 12:10:00|310|308.8|310.8|309.5|311|309.8|310|308.8|157
1591186500000|2020-06-03 12:15:00|311|309.8|311.8|310.5|312|310.8|310.8|309.8|46
1591186800000|2020-06-03 12:20:00|312|310.8|312.5|311.3|312.8|311.5|311.8|310.5|172
1591187100000|2020-06-03 12:25:00|312.8|311|311.3|309.8|312.8|311.3|311.3|309.8|178
1591187400000|2020-06-03 12:30:00|311.5|310|311.3|310|311.8|310.5|311.3|310|53
1591187700000|2020-06-03 12:35:00|311.5|310.3|311|309.8|311.5|310.3|311|309.8|16
1591188000000|2020-06-03 12:40:00|311.3|309.5|311|309.8|311.3|310|310.8|309.5|30
1591188300000|2020-06-03 12:45:00|311.3|309.5|311.8|310.3|312|310.8|311|309.5|31
1591188600000|2020-06-03 12:50:00|311.5|310|311.8|310.5|311.8|310.5|311|309.5|33
1591188900000|2020-06-03 12:55:00|312|310.3|311.5|310|312|310.8|311.3|310|15
1591189200000|2020-06-03 13:00:00|311.3|310.3|312.3|310.8|312.8|311.5|311.3|310.3|56
1591189500000|2020-06-03 13:05:00|312|310.5|311|309.8|312|310.8|310.3|309|241
1591189800000|2020-06-03 13:10:00|311.3|310|312|310.8|312.3|311|311.3|309.8|53
1591190100000|2020-06-03 13:15:00|311.8|310.5|312.5|311|312.8|311.3|311.8|310.5|162
1591190400000|2020-06-03 13:20:00|312.3|311.3|312.3|311|313|311.8|312|310.8|159
1591190700000|2020-06-03 13:25:00|312.5|311.3|311.8|310.3|312.8|311.5|311.5|310.3|54
1591191000000|2020-06-03 13:30:00|312|310.5|312.3|311|312.8|311.3|311.5|310.3|76
1591191300000|2020-06-03 13:35:00|312.5|311.3|311.5|310.3|312.5|311.3|310.5|309.3|119
1591191600000|2020-06-03 13:40:00|311.8|310|312|310.8|312.8|311.5|311.5|310|41
1591191900000|2020-06-03 13:45:00|312.3|310.5|311|309.5|312.5|311|310.8|309.5|189
1591192200000|2020-06-03 13:50:00|310.8|309.8|311|309.8|312.8|311.5|310.8|309.5|1709
1591192500000|2020-06-03 13:55:00|311.3|309.5|311|309.5|311.3|310|310.8|309.3|675
1591192800000|2020-06-03 14:00:00|311.3|309.8|311.8|310.5|312.3|311|311|309.8|83
1591193100000|2020-06-03 14:05:00|312|310.8|312.3|311|312.5|311.3|311.8|310.5|43
1591193400000|2020-06-03 14:10:00|312.5|311.3|312|310.5|313|311.8|311.5|310.3|145
1591193700000|2020-06-03 14:15:00|312.3|310.8|311.8|310.5|313|311.5|311.8|310.3|240
1591194000000|2020-06-03 14:20:00|311.5|310.3|311|309.8|311.5|310.5|310.8|309.5|187
1591194300000|2020-06-03 14:25:00|310.8|309.5|310.8|309.3|311|309.5|310.3|308.8|752
1591194600000|2020-06-03 14:30:00|310.5|309|309|307.8|311|309.5|308|306.8|729
1591194900000|2020-06-03 14:35:00|308.8|307.5|306.8|305.5|309|307.8|304.8|303.5|1237
1591195200000|2020-06-03 14:40:00|307|305.8|307.3|306|307.8|306.5|306.3|305|315
1591195500000|2020-06-03 14:45:00|307.5|305.8|307.3|306|307.5|306.3|307|305.8|274
1591195800000|2020-06-03 14:50:00|307.5|306.3|310.5|309.3|310.5|309.3|307|305.8|228
1591196100000|2020-06-03 14:55:00|310.8|309.5|310.3|309|311.8|310.5|308.8|307.5|677
1591196400000|2020-06-03 15:00:00|310|308.5|308.8|307.3|310|308.8|308.5|307|2239
1591196700000|2020-06-03 15:05:00|308.5|307.5|309.3|308|309.8|308.3|308|306.8|221
1591197000000|2020-06-03 15:10:00|309|307.8|310.8|309.5|311|309.8|308.5|307.3|1203
1591197300000|2020-06-03 15:15:00|311|309.8|310.3|309|312.5|311.3|310.3|308.8|432
1591197600000|2020-06-03 15:20:00|310.5|309.3|309.8|308.3|311.5|310.3|309.5|308.3|365
1591197900000|2020-06-03 15:25:00|309.5|308.5|307.5|306.3|309.8|308.5|307.5|306.3|2269
1591198200000|2020-06-03 15:30:00|307.8|306.5|309|307.5|309.8|308.5|307.5|306.3|425
1591198500000|2020-06-03 15:35:00|308.8|307.8|307.5|306.3|308.8|307.8|307|305.8|178
1591198800000|2020-06-03 15:40:00|307.8|306|306.3|304.8|307.8|306.5|306.3|304.8|690
1591199100000|2020-06-03 15:45:00|306.5|305|306.3|305|307|305.5|305.8|304.5|74
1591199400000|2020-06-03 15:50:00|306.5|305.3|305.5|304.3|306.5|305.3|305.5|304|142
1591199700000|2020-06-03 15:55:00|305.8|304|306.5|305|306.8|305.5|305.5|304|68
1591200000000|2020-06-03 16:00:00|306.3|305.3|305.8|304.5|306.5|305.3|305.8|304.3|98
1591200300000|2020-06-03 16:05:00|306|304.3|305.3|304|306|304.5|305|303.8|112
1591200600000|2020-06-03 16:10:00|305|303.8|305.3|304|305.5|304.3|304.8|303.5|93
1591200900000|2020-06-03 16:15:00|305|303.8|305|303.8|305.5|304.3|304.5|303.3|122
1591201200000|2020-06-03 16:20:00|304.8|303.5|305.5|304.3|305.5|304.3|304.5|303.3|85
1591201500000|2020-06-03 16:25:00|305.8|304.5|305.5|304.3|305.8|304.5|305.3|304|14
1591201800000|2020-06-03 16:30:00|305.8|304.5|306|304.5|306.3|305|305.5|304|132
1591202100000|2020-06-03 16:35:00|305.8|304.8|306|304.8|306.3|305|305.5|304.3|329
1591202400000|2020-06-03 16:40:00|306.3|304.5|306.8|305.3|306.8|305.5|305.8|304.5|379
1591202700000|2020-06-03 16:45:00|306.5|305|306.5|305.3|306.5|305.3|305.8|304.5|14
1591203000000|2020-06-03 16:50:00|306.8|305.5|306.8|305.5|307.3|306|306.5|305.3|83
1591203300000|2020-06-03 16:55:00|307|305.8|307|305.8|307.3|306|306.8|305.5|143
1591203600000|2020-06-03 17:00:00|307.3|306|307.3|306|307.5|306.3|306.8|305.5|2
1591203900000|2020-06-03 17:05:00|307|305.8|307.8|306.5|308|306.5|307|305.8|13
1591204200000|2020-06-03 17:10:00|308|306.8|308|306.8|308|306.8|307.5|306.3|2
1591204500000|2020-06-03 17:15:00|307.8|306.5|307.8|306.3|308|306.8|307.5|306|150
1591204800000|2020-06-03 17:20:00|307.5|306.5|308.5|307.3|308.8|307.5|307.5|306.3|56
1591205100000|2020-06-03 17:25:00|308.8|307.5|308.8|307.5|309.3|308|308.5|307.3|858
1591205400000|2020-06-03 17:30:00|308.5|307.3|308.8|307.5|309.5|308.3|308.5|307.3|154
1591205700000|2020-06-03 17:35:00|308.5|307.3|308.5|307.3|308.8|307.5|308.3|307|18
1591206000000|2020-06-03 17:40:00|308.3|307|308.8|307.3|308.8|307.5|308|306.5|8
1591206300000|2020-06-03 17:45:00|308.5|307|309|307.5|309|307.5|308.3|307|11
1591206600000|2020-06-03 17:50:00|308.8|307.3|309|307.8|309.3|308|308.3|307|62
1591206900000|2020-06-03 17:55:00|309.3|307.5|309|307.8|309.3|307.8|308.8|307.5|3
1591207200000|2020-06-03 18:00:00|308.8|307.5|308|306.8|309.8|308.5|308|306.5|540
1591207500000|2020-06-03 18:05:00|308.3|307|309|307.8|309.3|307.8|308|306.5|5
1591207800000|2020-06-03 18:10:00|308.8|307.5|308.8|307.5|309|307.8|308.3|307|5
1591208100000|2020-06-03 18:15:00|308.5|307.3|308.8|307.5|309.3|308|308.5|307.3|7
1591208400000|2020-06-03 18:20:00|308.5|307.3|309|307.8|309.3|308|308.5|307.3|218
1591208700000|2020-06-03 18:25:00|309.3|308|310.5|309|310.5|309.3|308|306.8|106
1591209000000|2020-06-03 18:30:00|310.3|308.8|310.5|309|310.8|309.5|310|308.5|47
1591209300000|2020-06-03 18:35:00|310.3|308.8|310.8|309.5|311.5|310.3|310.3|308.8|92
1591209600000|2020-06-03 18:40:00|311|309.8|311.5|310.3|312|310.8|311|309.8|900
1591209900000|2020-06-03 18:45:00|311.8|310.5|311.3|309.8|312|310.5|311|309.8|2
1591210200000|2020-06-03 18:50:00|311|309.5|310.8|309.5|311.3|309.8|310.8|309.3|10
1591210500000|2020-06-03 18:55:00|310.5|309.3|311|309.5|311|309.8|310.5|309|4
1591210800000|2020-06-03 19:00:00|310.8|309.3|311|309.5|311.5|310|310.8|309.3|8
1591211100000|2020-06-03 19:05:00|310.8|309.3|310|308.8|311|309.5|310|308.8|29
1591211400000|2020-06-03 19:10:00|310.3|308.5|309.8|308.5|310.3|308.8|309.8|308.5|1
1591211700000|2020-06-03 19:15:00|310|308.3|308|306.5|310|308.3|307.8|306.5|20
1591212000000|2020-06-03 19:20:00|307.5|306.3|308|306.5|308|306.5|304|302.8|579
1591212300000|2020-06-03 19:25:00|307.8|306.3|306.8|305.3|307.8|306.5|306.8|305.3|45
1591212600000|2020-06-03 19:30:00|307|305.5|309.8|308.3|311|309.8|306.3|305|122
1591212900000|2020-06-03 19:35:00|309.5|308|308.5|307|309.5|308.3|308|306.8|9
1591213200000|2020-06-03 19:40:00|308.3|306.8|309|307.5|309|307.8|308.3|306.8|3
1591213500000|2020-06-03 19:45:00|308.8|307.3|309|307.5|309|307.8|308.5|307|0
1591213800000|2020-06-03 19:50:00|309.3|307.8|309.3|307.8|309.5|308.3|309|307.8|4
1591214100000|2020-06-03 19:55:00|309|308|308.5|307|309|308|308.5|307|2
1591214400000|2020-06-03 20:00:00|308.8|307.3|308|306.5|308.8|307.3|307.5|306|37
1591214700000|2020-06-03 20:05:00|307.8|306.8|307.8|306.3|308|306.8|307.5|306|0
1591215000000|2020-06-03 20:10:00|307.5|306|307.3|305.8|307.8|306|307|305.8|0
1591215300000|2020-06-03 20:15:00|307|305.5|308|306.5|308.3|307|306.8|305.5|3
1591215600000|2020-06-03 20:20:00|308.3|306.8|307.8|306.5|308.3|307|307.8|306.5|0
1591215900000|2020-06-03 20:25:00|308|306.3|307.8|306.5|308|306.5|307.3|306|1
1591216200000|2020-06-03 20:30:00|308|306.3|307.8|306.3|308|306.5|307.3|306|4
1591216500000|2020-06-03 20:35:00|307.5|306|307.8|306.3|307.8|306.5|307.3|306|1
1591216800000|2020-06-03 20:40:00|307.5|306|307.3|305.8|307.8|306.3|307|305.5|1
1591217100000|2020-06-03 20:45:00|307|305.5|306.8|305.5|307.3|305.8|306.5|305.3|5
1591217400000|2020-06-03 20:50:00|307|305.8|307.8|306.3|307.8|306.3|306.8|305.5|2
1591217700000|2020-06-03 20:55:00|307.5|306|308.3|306.5|308.3|306.8|307.5|306|13
1591218000000|2020-06-03 21:00:00|308.5||308.3||308.5||308.3||0
1591218900000|2020-06-03 21:15:00|308||308||308||308||0
1591219200000|2020-06-03 21:20:00||306||306||306||306|0
1591221000000|2020-06-03 21:50:00|308.3||308.3||308.3||308.3||0
1591221300000|2020-06-03 21:55:00|308||308||308.3||308||0
1591146000000|2020-06-03 01:00:00|320.5|319|321.3|319.8|321.5|320|319.8|318.3|7
1591146300000|2020-06-03 01:05:00|321.5|319.5|321.5|320|321.8|320.3|321|319.5|0
1591146600000|2020-06-03 01:10:00|321.3|320.3|321.8|320|321.8|320.3|321.3|319.8|2
1591146900000|2020-06-03 01:15:00|321.5|320.3|322|320.5|322.3|320.8|321.5|319.8|0
1591147200000|2020-06-03 01:20:00|321.8|320.3|322|320.5|322.3|320.8|321.5|320|2
1591147500000|2020-06-03 01:25:00|321.8|320.3|321.8|320.3|322|320.5|321.8|320.3|4
1591147800000|2020-06-03 01:30:00|322|320.5|321.8|320.3|322|320.5|321.8|320|0
1591148100000|2020-06-03 01:35:00|321.5|320|321|319.5|321.8|320.3|321|319.5|0
1591148400000|2020-06-03 01:40:00|321.3|319.8|321.5|319.8|321.5|319.8|321|319.5|1
1591148700000|2020-06-03 01:45:00|321.8|320|321.3|319.8|321.8|320.3|321|319.5|0
1591149000000|2020-06-03 01:50:00|321|319.5|320.8|319.3|321.3|319.8|320.8|319.3|0
1591149300000|2020-06-03 01:55:00|320.5|319|320.5|319|320.8|319.3|320.3|318.8|3
1591149600000|2020-06-03 02:00:00|320.3|319.3|320.3|319|321|319.5|320.3|319|0
1591149900000|2020-06-03 02:05:00|320.5|319.3|320.5|319|321|319.3|320.3|319|0
1591150200000|2020-06-03 02:10:00|320.8|319.3|320.5|319|320.8|319.3|320.3|319|0
1591150500000|2020-06-03 02:15:00|320.3|319.3|320.5|319|321|319.3|320.3|319|0
1591150800000|2020-06-03 02:20:00|320.3||320.5||320.8||320.3||0
1591151100000|2020-06-03 02:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|1
1591151400000|2020-06-03 02:30:00|320.3|318.8|319.8|318.3|320.5|319|319.8|318.3|0
1591151700000|2020-06-03 02:35:00|320|318.5|319.3|317.8|320|318.5|319|317.5|0
1591152000000|2020-06-03 02:40:00|319|317.5|320.3|318.5|320.3|318.8|319|317.5|0
1591152300000|2020-06-03 02:45:00|320|318.3|319.8|318|320|318.3|319.3|317.8|0
1591152600000|2020-06-03 02:50:00|319.5|317.8|319.8|318.3|319.8|318.3|319.5|317.8|2
1591152900000|2020-06-03 02:55:00|319.5|318|319.3|317.8|320|318.3|319.3|317.8|0
1591153200000|2020-06-03 03:00:00|319.5|317.5|320.3|318.8|320.5|319|319.3|317.5|1
1591153500000|2020-06-03 03:05:00|320.5|319|320|318.5|320.5|319|319.8|318.3|0
1591153800000|2020-06-03 03:10:00|320.3|318.3|320.5|319|320.5|319|320.3|318.3|0
1591154100000|2020-06-03 03:15:00|320.3|318.8|320.5|319|320.8|319.3|320.3|318.5|0
1591154400000|2020-06-03 03:20:00|320.8|318.8|320.5|319|320.8|319.3|320.3|318.8|1
1591154700000|2020-06-03 03:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|0
1591155000000|2020-06-03 03:30:00|320.3|318.8|320.5|318.8|320.5|319|320.3|318.8|0
1591155300000|2020-06-03 03:35:00|320.3|318.5|320.3|318.5|320.3|318.5|320.3|318.5|0
1591155600000|2020-06-03 03:40:00|320|318.8|319.8|318.3|320|318.8|319.5|318|1
1591155900000|2020-06-03 03:45:00|319.5||319.8||319.8||319.5||0
1591156200000|2020-06-03 03:50:00|319.5|318.8|320|318.3|320.3|318.8|319.5|318.3|0
1591156500000|2020-06-03 03:55:00|319.8|318.5|319.8|318.3|320|318.5|319.8|318.3|0
1591156800000|2020-06-03 04:00:00|||||||||3
1591157100000|2020-06-03 04:05:00|319.5|318|319.8|318.3|319.8|318.3|319.3|318|0
1591157400000|2020-06-03 04:10:00|320|318|319.8|318.3|320|318.3|319.8|318|0
1591157700000|2020-06-03 04:15:00|320|318|319.3|317.8|320|318.3|319.3|317.8|1
1591158000000|2020-06-03 04:20:00|319.5|318|319.5|318|319.5|318|319.5|318|0
1591158600000|2020-06-03 04:30:00|319.8|318.3|319.5|318.3|320|318.3|319.5|318|0
1591158900000|2020-06-03 04:35:00|319.8|318|319.8|318.3|320|318.3|319.5|318|0
1591159200000|2020-06-03 04:40:00|319.5||319.8||319.8||319.5||0
1591159500000|2020-06-03 04:45:00|320|318|319.8|318.3|320|318.3|319.5|318|6
1591159800000|2020-06-03 04:50:00|319.5|318|319.5|318.3|319.5|318.3|319.5|318|1
1591160100000|2020-06-03 04:55:00|319.8||319.5||319.8||319.5||0
1591160400000|2020-06-03 05:00:00|319.8|318|320.3|318.8|320.3|318.8|319.8|318|1
1591160700000|2020-06-03 05:05:00||318.5||318.8||318.8||318.5|0
1591161000000|2020-06-03 05:10:00|320.5|319|320.5|319|320.8|319.3|320.5|319|0
1591161300000|2020-06-03 05:15:00|320.3|319.3|320.5|319|320.5|319.3|320.3|319|1
1591161600000|2020-06-03 05:20:00|320.3|318.8|320.3|318.8|320.3|319|320|318.8|0
1591161900000|2020-06-03 05:25:00||319||318.8||319||318.8|0
1591162200000|2020-06-03 05:30:00|320|319|320.8|319.3|320.8|319.3|320|318.5|15
1591162500000|2020-06-03 05:35:00|320.5|318.8|320.3|318.8|320.5|319|320.3|318.8|7
1591162800000|2020-06-03 05:40:00|320|318.5|320.3|319|320.5|319|320|318.5|3
1591163100000|2020-06-03 05:45:00|320|318.8|320|318.5|320.3|318.8|320|318.5|1
1591163400000|2020-06-03 05:50:00|320.5|318.8|320.5|319|320.5|319|320.3|318.5|17
1591163700000|2020-06-03 05:55:00|320.3|319.3|321.5|320|321.5|320.3|320.3|319|61
1591164000000|2020-06-03 06:00:00|321.8|320.3|320.8|319.3|322.3|321|320.8|319.3|99
1591164300000|2020-06-03 06:05:00|320.5|319.5|320.8|319.3|320.8|319.5|320.3|319|137
1591164600000|2020-06-03 06:10:00|320.5|319.5|321|319.8|321.3|319.8|320.5|319.3|18
1591164900000|2020-06-03 06:15:00|321.3|319.5|321|319.5|321.3|320|320.8|319.3|0
1591165200000|2020-06-03 06:20:00|320.8|319.8|320.8|319.5|320.8|319.8|320.5|319.3|16
1591165500000|2020-06-03 06:25:00|321|319.3|321.3|319.8|321.3|320|320.8|319.3|28
1591165800000|2020-06-03 06:30:00|321|320|321.8|320.5|322|320.8|321|319.8|70
1591166100000|2020-06-03 06:35:00|322|320.8|322|320.8|322.3|321|321.8|320.5|13
1591166400000|2020-06-03 06:40:00|322.3|320.5|321.5|320.3|322.5|321.3|321.3|320|110
1591166700000|2020-06-03 06:45:00|321.3|320|321.8|320.5|322|320.5|321|319.8|11
1591167000000|2020-06-03 06:50:00|322|320.8|322|320.5|322|320.8|321.8|320.5|45
1591167300000|2020-06-03 06:55:00|321.8|320.3|322|320.5|322.3|321|321.8|320.3|67
1591167600000|2020-06-03 07:00:00|321.8|320.3|321.8|320.5|322.5|321.3|321|319.8|36
1591167900000|2020-06-03 07:05:00|322|320.8|321.3|320|322.3|321|321.3|320|40
1591168200000|2020-06-03 07:10:00|321|319.8|320.8|319.5|321.3|320|320.5|319|139
1591168500000|2020-06-03 07:15:00|320.5|319.3|321|319.8|321.5|320.3|320.5|319.3|27
1591168800000|2020-06-03 07:20:00|321.3|320|320.5|319.3|321.3|320|320.3|319|42
1591169100000|2020-06-03 07:25:00|320.3|319|320.3|319|321|319.8|320.3|318.8|79
1591169400000|2020-06-03 07:30:00|320|318.8|320.3|318.8|320.3|319|319.8|318.5|81
1591169700000|2020-06-03 07:35:00|320.5|319|319.5|318.3|320.8|319.5|319.5|318.3|925
1591170000000|2020-06-03 07:40:00|319.8|318.5|318.8|317.5|319.8|318.5|318.8|317.5|122
1591170300000|2020-06-03 07:45:00|318.5|317.3|320|318.8|320|318.8|318.5|317.3|611
1591170600000|2020-06-03 07:50:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|62
1591170900000|2020-06-03 07:55:00|319.5|318.3|319.3|318|319.8|318.5|319.3|318|324
1591171200000|2020-06-03 08:00:00|319|317.8|320|318.8|320|318.8|318.5|317.3|260
1591171500000|2020-06-03 08:05:00|319.8|318.5|319.8|318.5|320.5|319|319.5|318.3|50
1591171800000|2020-06-03 08:10:00|320|318.8|319.5|318.3|320|318.8|319.5|318.3|43
1591172100000|2020-06-03 08:15:00|319.8|318.5|319|317.8|319.8|318.5|318.8|317.5|258
1591172400000|2020-06-03 08:20:00|319.3|318|320.3|319|320.3|319|319|317.8|144
1591172700000|2020-06-03 08:25:00|320.5|319.3|318.8|317.5|320.5|319.3|318.8|317.5|510
1591173000000|2020-06-03 08:30:00|319|317.8|319.5|318.3|319.8|318.5|318|316.8|660
1591173300000|2020-06-03 08:35:00|319.8|318.5|319.5|318.3|320|318.8|319.3|318|124
1591173600000|2020-06-03 08:40:00|319.8|318|318.8|317.5|319.8|318.3|318.8|317.5|89
1591173900000|2020-06-03 08:45:00|319|317.8|317.8|316.5|319|317.8|317.8|316.5|228
1591174200000|2020-06-03 08:50:00|318|316.8|317.8|316.5|318|316.8|317.8|316.5|320
1591174500000|2020-06-03 08:55:00|318|317|318.8|317.5|319.3|318|318|316.8|307
1591174800000|2020-06-03 09:00:00|318.5|317.3|319.3|317.8|319.3|318|318.5|317.3|45
1591175100000|2020-06-03 09:05:00|319|318|319.5|318|319.5|318.3|319|317.8|24
1591175400000|2020-06-03 09:10:00|319.3|318.3|319|317.8|319.3|318.3|319|317.8|22
1591175700000|2020-06-03 09:15:00|319.3|318|319.3|318|319.8|318.5|319|317.8|23
1591176000000|2020-06-03 09:20:00|319.5|318.3|320|318.8|320.3|318.8|319.3|318|36
1591176300000|2020-06-03 09:25:00|319.8|318.5|319.5|318|320|318.8|319.5|318|62
1591176600000|2020-06-03 09:30:00|319.3|318.3|319.3|317.8|319.5|318.3|319|317.8|111
1591176900000|2020-06-03 09:35:00|319|318|319.3|318|319.5|318.3|319|317.8|15
1591177200000|2020-06-03 09:40:00|319.5|317.8|318.8|317.5|319.5|318|318.8|317.5|71
1591177500000|2020-06-03 09:45:00|319|317.8|319.3|317.8|319.3|317.8|318.8|317.5|51
1591177800000|2020-06-03 09:50:00|319|317.5|318.5|317.3|319.3|317.8|318.5|317.3|134
1591178100000|2020-06-03 09:55:00|318.3|317|318.3|317|318.5|317.3|318.3|317|543
1591178400000|2020-06-03 10:00:00|318|316.8|313.5|312.3|318|316.8|312.8|311.5|1649
1591178700000|2020-06-03 10:05:00|313.3|312|313.8|312.5|314.3|312.8|311.8|310.3|722
1591179000000|2020-06-03 10:10:00|314|312.3|313.3|312|314|312.5|312.8|311.5|171
1591179300000|2020-06-03 10:15:00|313.5|311.8|311.3|309.8|313.5|312|310.5|309|1798
1591179600000|2020-06-03 10:20:00|311|309.5|312|310.5|312.3|311|310.5|309.3|121
1591179900000|2020-06-03 10:25:00|311.8|310.3|311.5|310.3|312|310.5|311.3|310|97
1591180200000|2020-06-03 10:30:00|311.3|310|313.3|312|313.5|312.3|311.3|310|232
1591180500000|2020-06-03 10:35:00|313.5|312.3|314|312.8|314.3|313|313.3|311.8|645
1591180800000|2020-06-03 10:40:00|314.3|312.5|313|311.8|314.3|312.8|313|311.8|184
1591181100000|2020-06-03 10:45:00|313.3|312|312|310.8|313.5|312.3|312|310.8|333
1591181400000|2020-06-03 10:50:00|311.8|310.5|311.3|310|312|310.8|311.3|309.8|135
1591181700000|2020-06-03 10:55:00|311.5|309.8|312|310.8|312.3|311|309.8|308.5|447
1591182000000|2020-06-03 11:00:00|311.8|310.5|313.3|312|313.5|312.3|311.8|310.5|207
1591182300000|2020-06-03 11:05:00|313.5|311.8|312.5|311|313.5|312.3|312.3|311|119
1591182600000|2020-06-03 11:10:00|312.3|311.3|313.3|311.8|313.5|312|312.3|311|157
1591182900000|2020-06-03 11:15:00|313|312|313|311.8|313.8|312.5|312.5|311|51
1591183200000|2020-06-03 11:20:00|313.3|312|311.3|310|313.3|312|311|309.8|65
1591183500000|2020-06-03 11:25:00|311.5|310.3|311|309.8|311.8|310.5|310.8|309.5|590
1591183800000|2020-06-03 11:30:00|310.8|309.5|312|310.5|312|310.8|310.5|309.3|54
1591184100000|2020-06-03 11:35:00|311.8|310.8|311.8|310.3|312.3|311|310.5|309.3|201
1591184400000|2020-06-03 11:40:00|311.5|310|311|309.8|311.5|310|310.8|309.3|22
1591184700000|2020-06-03 11:45:00|311.3|309.5|311.8|310.5|311.8|310.5|311|309.5|256
1591185000000|2020-06-03 11:50:00|311.5|310.3|311|309.8|312|310.5|311|309.8|58
1591185300000|2020-06-03 11:55:00|310.8|309.5|310|308.8|311|309.5|310|308.8|96
1591185600000|2020-06-03 12:00:00|309.8|308.5|310|308.8|310.8|309.5|309.8|308.5|108
1591185900000|2020-06-03 12:05:00|310.3|308.5|309.8|308.5|310.8|309.5|309.5|308.3|102
1591186200000|2020-06-03 12:10:00|310|308.8|310.8|309.5|311|309.8|310|308.8|157
1591186500000|2020-06-03 12:15:00|311|309.8|311.8|310.5|312|310.8|310.8|309.8|46
1591186800000|2020-06-03 12:20:00|312|310.8|312.5|311.3|312.8|311.5|311.8|310.5|172
1591187100000|2020-06-03 12:25:00|312.8|311|311.3|309.8|312.8|311.3|311.3|309.8|178
1591187400000|2020-06-03 12:30:00|311.5|310|311.3|310|311.8|310.5|311.3|310|53
1591187700000|2020-06-03 12:35:00|311.5|310.3|311|309.8|311.5|310.3|311|309.8|16
1591188000000|2020-06-03 12:40:00|311.3|309.5|311|309.8|311.3|310|310.8|309.5|30
1591188300000|2020-06-03 12:45:00|311.3|309.5|311.8|310.3|312|310.8|311|309.5|31
1591188600000|2020-06-03 12:50:00|311.5|310|311.8|310.5|311.8|310.5|311|309.5|33
1591188900000|2020-06-03 12:55:00|312|310.3|311.5|310|312|310.8|311.3|310|15
1591189200000|2020-06-03 13:00:00|311.3|310.3|312.3|310.8|312.8|311.5|311.3|310.3|56
1591189500000|2020-06-03 13:05:00|312|310.5|311|309.8|312|310.8|310.3|309|241
1591189800000|2020-06-03 13:10:00|311.3|310|312|310.8|312.3|311|311.3|309.8|53
1591190100000|2020-06-03 13:15:00|311.8|310.5|312.5|311|312.8|311.3|311.8|310.5|162
1591190400000|2020-06-03 13:20:00|312.3|311.3|312.3|311|313|311.8|312|310.8|159
1591190700000|2020-06-03 13:25:00|312.5|311.3|311.8|310.3|312.8|311.5|311.5|310.3|54
1591191000000|2020-06-03 13:30:00|312|310.5|312.3|311|312.8|311.3|311.5|310.3|76
1591191300000|2020-06-03 13:35:00|312.5|311.3|311.5|310.3|312.5|311.3|310.5|309.3|119
1591191600000|2020-06-03 13:40:00|311.8|310|312|310.8|312.8|311.5|311.5|310|41
1591191900000|2020-06-03 13:45:00|312.3|310.5|311|309.5|312.5|311|310.8|309.5|189
1591192200000|2020-06-03 13:50:00|310.8|309.8|311|309.8|312.8|311.5|310.8|309.5|1709
1591192500000|2020-06-03 13:55:00|311.3|309.5|311|309.5|311.3|310|310.8|309.3|675
1591192800000|2020-06-03 14:00:00|311.3|309.8|311.8|310.5|312.3|311|311|309.8|83
1591193100000|2020-06-03 14:05:00|312|310.8|312.3|311|312.5|311.3|311.8|310.5|43
1591193400000|2020-06-03 14:10:00|312.5|311.3|312|310.5|313|311.8|311.5|310.3|145
1591193700000|2020-06-03 14:15:00|312.3|310.8|311.8|310.5|313|311.5|311.8|310.3|240
1591194000000|2020-06-03 14:20:00|311.5|310.3|311|309.8|311.5|310.5|310.8|309.5|187
1591194300000|2020-06-03 14:25:00|310.8|309.5|310.8|309.3|311|309.5|310.3|308.8|752
1591194600000|2020-06-03 14:30:00|310.5|309|309|307.8|311|309.5|308|306.8|729
1591194900000|2020-06-03 14:35:00|308.8|307.5|306.8|305.5|309|307.8|304.8|303.5|1237
1591195200000|2020-06-03 14:40:00|307|305.8|307.3|306|307.8|306.5|306.3|305|315
1591195500000|2020-06-03 14:45:00|307.5|305.8|307.3|306|307.5|306.3|307|305.8|274
1591195800000|2020-06-03 14:50:00|307.5|306.3|310.5|309.3|310.5|309.3|307|305.8|228
1591196100000|2020-06-03 14:55:00|310.8|309.5|310.3|309|311.8|310.5|308.8|307.5|677
1591196400000|2020-06-03 15:00:00|310|308.5|308.8|307.3|310|308.8|308.5|307|2239
1591196700000|2020-06-03 15:05:00|308.5|307.5|309.3|308|309.8|308.3|308|306.8|221
1591197000000|2020-06-03 15:10:00|309|307.8|310.8|309.5|311|309.8|308.5|307.3|1203
1591197300000|2020-06-03 15:15:00|311|309.8|310.3|309|312.5|311.3|310.3|308.8|432
1591197600000|2020-06-03 15:20:00|310.5|309.3|309.8|308.3|311.5|310.3|309.5|308.3|365
1591197900000|2020-06-03 15:25:00|309.5|308.5|307.5|306.3|309.8|308.5|307.5|306.3|2269
1591198200000|2020-06-03 15:30:00|307.8|306.5|309|307.5|309.8|308.5|307.5|306.3|425
1591198500000|2020-06-03 15:35:00|308.8|307.8|307.5|306.3|308.8|307.8|307|305.8|178
1591198800000|2020-06-03 15:40:00|307.8|306|306.3|304.8|307.8|306.5|306.3|304.8|690
1591199100000|2020-06-03 15:45:00|306.5|305|306.3|305|307|305.5|305.8|304.5|74
1591199400000|2020-06-03 15:50:00|306.5|305.3|305.5|304.3|306.5|305.3|305.5|304|142
1591199700000|2020-06-03 15:55:00|305.8|304|306.5|305|306.8|305.5|305.5|304|68
1591200000000|2020-06-03 16:00:00|306.3|305.3|305.8|304.5|306.5|305.3|305.8|304.3|98
1591200300000|2020-06-03 16:05:00|306|304.3|305.3|304|306|304.5|305|303.8|112
1591200600000|2020-06-03 16:10:00|305|303.8|305.3|304|305.5|304.3|304.8|303.5|93
1591200900000|2020-06-03 16:15:00|305|303.8|305|303.8|305.5|304.3|304.5|303.3|122
1591201200000|2020-06-03 16:20:00|304.8|303.5|305.5|304.3|305.5|304.3|304.5|303.3|85
1591201500000|2020-06-03 16:25:00|305.8|304.5|305.5|304.3|305.8|304.5|305.3|304|14
1591201800000|2020-06-03 16:30:00|305.8|304.5|306|304.5|306.3|305|305.5|304|132
1591202100000|2020-06-03 16:35:00|305.8|304.8|306|304.8|306.3|305|305.5|304.3|329
1591202400000|2020-06-03 16:40:00|306.3|304.5|306.8|305.3|306.8|305.5|305.8|304.5|379
1591202700000|2020-06-03 16:45:00|306.5|305|306.5|305.3|306.5|305.3|305.8|304.5|14
1591203000000|2020-06-03 16:50:00|306.8|305.5|306.8|305.5|307.3|306|306.5|305.3|83
1591203300000|2020-06-03 16:55:00|307|305.8|307|305.8|307.3|306|306.8|305.5|143
1591203600000|2020-06-03 17:00:00|307.3|306|307.3|306|307.5|306.3|306.8|305.5|2
1591203900000|2020-06-03 17:05:00|307|305.8|307.8|306.5|308|306.5|307|305.8|13
1591204200000|2020-06-03 17:10:00|308|306.8|308|306.8|308|306.8|307.5|306.3|2
1591204500000|2020-06-03 17:15:00|307.8|306.5|307.8|306.3|308|306.8|307.5|306|150
1591204800000|2020-06-03 17:20:00|307.5|306.5|308.5|307.3|308.8|307.5|307.5|306.3|56
1591205100000|2020-06-03 17:25:00|308.8|307.5|308.8|307.5|309.3|308|308.5|307.3|858
1591205400000|2020-06-03 17:30:00|308.5|307.3|308.8|307.5|309.5|308.3|308.5|307.3|154
1591205700000|2020-06-03 17:35:00|308.5|307.3|308.5|307.3|308.8|307.5|308.3|307|18
1591206000000|2020-06-03 17:40:00|308.3|307|308.8|307.3|308.8|307.5|308|306.5|8
1591206300000|2020-06-03 17:45:00|308.5|307|309|307.5|309|307.5|308.3|307|11
1591206600000|2020-06-03 17:50:00|308.8|307.3|309|307.8|309.3|308|308.3|307|62
1591206900000|2020-06-03 17:55:00|309.3|307.5|309|307.8|309.3|307.8|308.8|307.5|3
1591207200000|2020-06-03 18:00:00|308.8|307.5|308|306.8|309.8|308.5|308|306.5|540
1591207500000|2020-06-03 18:05:00|308.3|307|309|307.8|309.3|307.8|308|306.5|5
1591207800000|2020-06-03 18:10:00|308.8|307.5|308.8|307.5|309|307.8|308.3|307|5
1591208100000|2020-06-03 18:15:00|308.5|307.3|308.8|307.5|309.3|308|308.5|307.3|7
1591208400000|2020-06-03 18:20:00|308.5|307.3|309|307.8|309.3|308|308.5|307.3|218
1591208700000|2020-06-03 18:25:00|309.3|308|310.5|309|310.5|309.3|308|306.8|106
1591209000000|2020-06-03 18:30:00|310.3|308.8|310.5|309|310.8|309.5|310|308.5|47
1591209300000|2020-06-03 18:35:00|310.3|308.8|310.8|309.5|311.5|310.3|310.3|308.8|92
1591209600000|2020-06-03 18:40:00|311|309.8|311.5|310.3|312|310.8|311|309.8|900
1591209900000|2020-06-03 18:45:00|311.8|310.5|311.3|309.8|312|310.5|311|309.8|2
1591210200000|2020-06-03 18:50:00|311|309.5|310.8|309.5|311.3|309.8|310.8|309.3|10
1591210500000|2020-06-03 18:55:00|310.5|309.3|311|309.5|311|309.8|310.5|309|4
1591210800000|2020-06-03 19:00:00|310.8|309.3|311|309.5|311.5|310|310.8|309.3|8
1591211100000|2020-06-03 19:05:00|310.8|309.3|310|308.8|311|309.5|310|308.8|29
1591211400000|2020-06-03 19:10:00|310.3|308.5|309.8|308.5|310.3|308.8|309.8|308.5|1
1591211700000|2020-06-03 19:15:00|310|308.3|308|306.5|310|308.3|307.8|306.5|20
1591212000000|2020-06-03 19:20:00|307.5|306.3|308|306.5|308|306.5|304|302.8|579
1591212300000|2020-06-03 19:25:00|307.8|306.3|306.8|305.3|307.8|306.5|306.8|305.3|45
1591212600000|2020-06-03 19:30:00|307|305.5|309.8|308.3|311|309.8|306.3|305|122
1591212900000|2020-06-03 19:35:00|309.5|308|308.5|307|309.5|308.3|308|306.8|9
1591213200000|2020-06-03 19:40:00|308.3|306.8|309|307.5|309|307.8|308.3|306.8|3
1591213500000|2020-06-03 19:45:00|308.8|307.3|309|307.5|309|307.8|308.5|307|0
1591213800000|2020-06-03 19:50:00|309.3|307.8|309.3|307.8|309.5|308.3|309|307.8|4
1591214100000|2020-06-03 19:55:00|309|308|308.5|307|309|308|308.5|307|2
1591214400000|2020-06-03 20:00:00|308.8|307.3|308|306.5|308.8|307.3|307.5|306|37
1591214700000|2020-06-03 20:05:00|307.8|306.8|307.8|306.3|308|306.8|307.5|306|0
1591215000000|2020-06-03 20:10:00|307.5|306|307.3|305.8|307.8|306|307|305.8|0
1591215300000|2020-06-03 20:15:00|307|305.5|308|306.5|308.3|307|306.8|305.5|3
1591215600000|2020-06-03 20:20:00|308.3|306.8|307.8|306.5|308.3|307|307.8|306.5|0
1591215900000|2020-06-03 20:25:00|308|306.3|307.8|306.5|308|306.5|307.3|306|1
1591216200000|2020-06-03 20:30:00|308|306.3|307.8|306.3|308|306.5|307.3|306|4
1591216500000|2020-06-03 20:35:00|307.5|306|307.8|306.3|307.8|306.5|307.3|306|1
1591216800000|2020-06-03 20:40:00|307.5|306|307.3|305.8|307.8|306.3|307|305.5|1
1591217100000|2020-06-03 20:45:00|307|305.5|306.8|305.5|307.3|305.8|306.5|305.3|5
1591217400000|2020-06-03 20:50:00|307|305.8|307.8|306.3|307.8|306.3|306.8|305.5|2
1591217700000|2020-06-03 20:55:00|307.5|306|308.3|306.5|308.3|306.8|307.5|306|13
1591218000000|2020-06-03 21:00:00|308.5||308.3||308.5||308.3||0
1591218900000|2020-06-03 21:15:00|308||308||308||308||0
1591219200000|2020-06-03 21:20:00||306||306||306||306|0
1591221000000|2020-06-03 21:50:00|308.3||308.3||308.3||308.3||0
1591221300000|2020-06-03 21:55:00|308||308||308.3||308||0
1591232400000|2020-06-04 01:00:00|309|307.8|309.3|307.8|309.3|308|308.8|307.5|0
1591232700000|2020-06-04 01:05:00|309|308|309|307.5|309.3|308|309|307.5|0
1591233000000|2020-06-04 01:10:00|308.8|307.3|309|307.5|309.3|307.8|308.8|307.3|0
1591233300000|2020-06-04 01:15:00|309.3|307.8|309.8|308.3|309.8|308.3|308.8|307.3|0
1591233600000|2020-06-04 01:20:00|309.5|308|309.3|307.8|309.8|308.3|309|307.8|0
1591233900000|2020-06-04 01:25:00|309.5|308|309.5|308|309.8|308.3|309.5|308|0
1591234200000|2020-06-04 01:30:00|309.8|308.3|309.3|307.8|309.8|308.5|309|307.5|7
1591234500000|2020-06-04 01:35:00|309|307.5|309|307.3|309.3|307.8|308.8|307.3|3
1591234800000|2020-06-04 01:40:00|308.8|307.5|308.8|307.3|309|307.8|308.5|307|0
1591235100000|2020-06-04 01:45:00|308.5|307|309|307.5|309|307.5|308.5|307|0
1591235400000|2020-06-04 01:50:00|309.3|307.8|309|307.5|309.3|307.8|309|307.5|0
1591235700000|2020-06-04 01:55:00|308.8|307.3|308.5|307|309|307.5|308.5|307|1
1591236000000|2020-06-04 02:00:00|308.3|306.8|307.8|306.3|308.5|307|307.8|306.3|0
1591236300000|2020-06-04 02:05:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|5
1591236600000|2020-06-04 02:10:00|308.5|307|308.3|306.8|308.5|307.3|308|306.5|671
1591236900000|2020-06-04 02:15:00|308|306.5|308.5|306.8|308.5|307|307.8|306.3|0
1591237200000|2020-06-04 02:20:00|308.3|307|308.5|307|308.5|307|308.3|306.8|0
1591237500000|2020-06-04 02:25:00|308.3|306.8|308.5|307|308.5|307|308.3|306.8|0
1591237800000|2020-06-04 02:30:00|308.3|306.8|308.5|306.8|308.8|307|308.3|306.8|0
1591238100000|2020-06-04 02:35:00|308.3|307|308.5|307|308.5|307|308|306.5|5
1591238400000|2020-06-04 02:40:00|308.3|306.8|308.5|307|308.8|307.3|308.3|306.8|0
1591238700000|2020-06-04 02:45:00|308.3|306.8|308.3|306.8|308.5|307|308.3|306.8|0
1591239000000|2020-06-04 02:50:00|308.5|307|308.5|306.8|308.8|307|308.3|306.8|0
1591239300000|2020-06-04 02:55:00|308.8|307|308.5|307|308.8|307.3|308.5|307|0
1591239600000|2020-06-04 03:00:00|308.8|307.3|308.8|307|308.8|307.3|308.5|307|0
1591239900000|2020-06-04 03:05:00|308.5|306.8|308|306.5|308.5|306.8|308|306.5|0
1591240200000|2020-06-04 03:10:00|308.3|306.3|308.3|306.8|308.5|307|308.3|306.3|0
1591240500000|2020-06-04 03:15:00|308|306.5|307.5|306|308.3|306.8|307.3|306|0
1591240800000|2020-06-04 03:20:00|307.3|306.3|307.3|306|307.8|306.3|307.3|306|0
1591241100000|2020-06-04 03:25:00|307|305.5|307.3|305.5|307.3|305.8|306.8|305.3|33
1591241400000|2020-06-04 03:30:00|307|305.8|307|305.8|307.3|305.8|306.5|305|0
1591241700000|2020-06-04 03:35:00|307.3|305.5|307.3|306|307.3|306|307.3|305.5|4
1591242000000|2020-06-04 03:40:00||305.8||306||306||305.8|0
1591242300000|2020-06-04 03:45:00|307.5|305.8|307.8|306.3|307.8|306.3|307.5|305.8|2
1591242600000|2020-06-04 03:50:00|307.5|306|307.5|306.3|307.5|306.3|307.5|306|0
1591242900000|2020-06-04 03:55:00|307.8|306|307.8|306.3|307.8|306.5|307.8|306|0
1591243200000|2020-06-04 04:00:00|308|306.5|308.3|306.8|308.3|306.8|308|306.3|1
1591243500000|2020-06-04 04:05:00|308.5|307|308.5|307|308.5|307|308.5|307|0
1591243800000|2020-06-04 04:10:00|308.3|306.8|308.3|306.8|308.5|307|308|306.5|3
1591244100000|2020-06-04 04:15:00|308|306.5|308|306.5|308.3|306.8|307.8|306.3|1
1591244400000|2020-06-04 04:20:00|308.3|306.8|308.3|306.8|308.3|307|308.3|306.8|6
1591244700000|2020-06-04 04:25:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|0
1591245000000|2020-06-04 04:30:00|308|306.5|308|306.5|308|306.5|308|306.5|0
1591245300000|2020-06-04 04:35:00|307.8|306.8|308|306.5|308|306.8|307.8|306.5|6
1591245600000|2020-06-04 04:40:00|307.8|306.3|308|306.5|308|306.5|307.8|306.3|0
1591245900000|2020-06-04 04:45:00|307.8|306.8|307.8|306.5|308|306.8|307.8|306.5|0
1591246200000|2020-06-04 04:50:00|308|306.3|307.8|306.3|308|306.3|307.8|306.3|0
1591246500000|2020-06-04 04:55:00|308|306.5|308|306.8|308|306.8|308|306.5|0
1591246800000|2020-06-04 05:00:00|307.8|306.5|308.3|306.5|308.3|306.8|307.8|306.5|1
1591247100000|2020-06-04 05:05:00|308|306.8|308.3|306.8|308.3|306.8|308|306.8|0
1591247400000|2020-06-04 05:10:00|308|307|308.3|307|308.3|307|308|306.8|0
1591247700000|2020-06-04 05:15:00|308.5|306.8|308.3|306.8|308.5|307|308.3|306.8|0
1591248000000|2020-06-04 05:20:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|3
1591248300000|2020-06-04 05:25:00|308.5|307|308.3|307|308.5|307|308.3|306.8|11
1591248600000|2020-06-04 05:30:00|308.5|307.3|308|306.5|308.5|307.3|307.8|306.3|2
1591248900000|2020-06-04 05:35:00|308.3|306.8|308.3|306.8|308.3|306.8|308|306.8|0
1591249200000|2020-06-04 05:40:00|308|306.5|308|306.8|308.3|306.8|308|306.5|1
1591249500000|2020-06-04 05:45:00|308.5|307|308.3|307|308.5|307|308.3|306.8|5
1591249800000|2020-06-04 05:50:00|308|306.5|308.3|306.5|308.3|306.8|308|306.5|6
1591250100000|2020-06-04 05:55:00|308|306.8|308.3|306.8|308.3|306.8|308|306.5|0
1591250400000|2020-06-04 06:00:00|308.5|307|308.5|307|309|307.5|308.3|306.8|37
1591250700000|2020-06-04 06:05:00|308.8|307.3|308|306.8|308.8|307.3|308|306.5|1
1591251000000|2020-06-04 06:10:00|308.3|306.5|307.5|306|308.3|306.8|307.3|305.8|0
1591251300000|2020-06-04 06:15:00|307.3|305.8|307.3|306|307.8|306.3|307.3|305.8|5
1591251600000|2020-06-04 06:20:00|307.5|306.3|308|306.8|308.5|307|307.5|306.3|6
1591251900000|2020-06-04 06:25:00|308.3|307|308.5|307|308.8|307.3|308|306.8|14
1591252200000|2020-06-04 06:30:00|308.3|307.3|308.8|307.3|308.8|307.5|308.3|307|34
1591252500000|2020-06-04 06:35:00|309|307.5|308.8|307.3|309|307.8|308.8|307.3|2
1591252800000|2020-06-04 06:40:00|308.5|307.5|308|306.5|309|307.5|308|306.5|6
1591253100000|2020-06-04 06:45:00|307.8|306.8|308.5|307|308.5|307.3|307.5|306|16
1591253400000|2020-06-04 06:50:00|308.3|307.3|309|307.8|309|307.8|308.3|307|19
1591253700000|2020-06-04 06:55:00|309.3|307.5|309|307.5|309.3|308|308.8|307.3|4
1591254000000|2020-06-04 07:00:00|308.8|307.3|308|306.8|309.5|308|308|306.8|566
1591254300000|2020-06-04 07:05:00|307.8|306.5|307.5|306.3|308.3|306.8|307.3|306|118
1591254600000|2020-06-04 07:10:00|307.8|306.5|307.5|306.3|307.8|306.5|307.3|306|6
1591254900000|2020-06-04 07:15:00|307.3|306|307.3|306|307.5|306.3|307|305.8|67
1591255200000|2020-06-04 07:20:00|307.5|305.8|307|305.8|307.5|305.8|306.5|305.3|95
1591255500000|2020-06-04 07:25:00|307.3|306|306.3|304.8|307.5|306|306|304.8|284
1591255800000|2020-06-04 07:30:00|306|305|306.8|305.5|306.8|305.5|305.8|304.5|200
1591256100000|2020-06-04 07:35:00|306.5|305.3|307.3|306|307.5|306.3|306.5|305.3|126
1591256400000|2020-06-04 07:40:00|307.5|305.8|307|305.8|307.5|306.3|307|305.8|29
1591256700000|2020-06-04 07:45:00|307.3|306|306.8|305.5|307.3|306|306.8|305.3|28
1591257000000|2020-06-04 07:50:00|307|305.8|306.5|305.3|307|305.8|306.5|305.3|144
1591257300000|2020-06-04 07:55:00|306.8|305.5|307.5|306.3|307.8|306.5|306.5|305.3|41
1591257600000|2020-06-04 08:00:00|307.8|306.5|307.8|306.5|308.3|306.8|307.5|306.3|93
1591257900000|2020-06-04 08:05:00|308|306.3|309|307.5|309.3|308|307.8|306.3|279
1591258200000|2020-06-04 08:10:00|308.8|307.8|308.8|307.5|309.3|307.8|308.8|307.3|13
1591258500000|2020-06-04 08:15:00|309|307.8|310|308.8|310|308.8|308.8|307.8|78
1591258800000|2020-06-04 08:20:00|309.8|308.5|309.3|307.8|309.8|308.8|308.5|307.3|1305
1591259100000|2020-06-04 08:25:00|309.5|308|310|308.8|310|308.8|309.3|307.8|253
1591259400000|2020-06-04 08:30:00|309.8|308.5|310.3|309|310.5|309.3|309.3|308|1151
1591259700000|2020-06-04 08:35:00|310.5|309.3|309.3|308|310.5|309.3|309.3|308|275
1591260000000|2020-06-04 08:40:00|309.5|307.8|309.8|308.3|310|308.8|309|307.8|420
1591260300000|2020-06-04 08:45:00|309.5|308.5|309.5|308|309.8|308.5|309.3|308|167
1591260600000|2020-06-04 08:50:00|309.8|308.3|309.8|308.5|310.3|309|309.5|308|26
1591260900000|2020-06-04 08:55:00|310|308.3|310|308.8|310|308.8|309.5|308|23
1591261200000|2020-06-04 09:00:00|310.3|309|308.8|307.5|310.3|309|308.8|307.5|1117
1591261500000|2020-06-04 09:05:00|308.5|307.3|308|306.8|309.3|308|308|306.8|69
1591261800000|2020-06-04 09:10:00|307.8|306.5|307.8|306.5|307.8|306.8|307.3|306|460
1591262100000|2020-06-04 09:15:00|307.5|306.3|307.5|306|307.5|306.5|306.8|305.5|48
1591262400000|2020-06-04 09:20:00|307.3|305.8|306.3|305|307.5|305.8|305.8|304.5|100
1591262700000|2020-06-04 09:25:00|306.5|304.8|307.3|305.8|307.3|305.8|306.3|304.8|8
1591263000000|2020-06-04 09:30:00|307|305.5|307.3|306|307.3|306|307|305.5|684
1591263300000|2020-06-04 09:35:00|307.5|305.8|307.3|305.8|307.5|306.3|307|305.8|41
1591263600000|2020-06-04 09:40:00|307|306|307.3|305.8|307.3|306|306.8|305.5|42
1591263900000|2020-06-04 09:45:00|307|306|307.3|306|307.5|306.3|307|305.8|769
1591264200000|2020-06-04 09:50:00|307.5|306.3|307.5|306.3|307.8|306.5|307.3|306|50
1591264500000|2020-06-04 09:55:00|307.3|306|307.5|306.3|307.5|306.3|307.3|306|73
1591264800000|2020-06-04 10:00:00|307.8|306.5|307|305.8|307.8|306.5|307|305.8|219
1591265100000|2020-06-04 10:05:00|307.3|306|307.5|306|307.8|306.5|307|305.5|201
1591265400000|2020-06-04 10:10:00|307.3|306.3|307.3|305.8|307.5|306.3|307|305.8|900
1591265700000|2020-06-04 10:15:00|307|306|306.5|305|307.3|306|306.3|305|696
1591266000000|2020-06-04 10:20:00|306.3|304.8|305.8|304.5|306.5|305|305.8|304.5|48
1591266300000|2020-06-04 10:25:00|305.5|304.3|306.8|305.5|307|305.8|305.3|304|153
1591266600000|2020-06-04 10:30:00|307|305.8|307|305.5|307.5|306.3|306.8|305.5|103
1591266900000|2020-06-04 10:35:00|306.8|305.8|306.5|305.3|307.3|305.8|306.5|305.3|9
1591267200000|2020-06-04 10:40:00|306.3|305|306|304.8|306.5|305.3|306|304.5|123
1591267500000|2020-06-04 10:45:00|306.3|305|305.8|304.5|306.3|305|305.8|304.5|52
1591267800000|2020-06-04 10:50:00|306|304.8|306.8|305.5|307.5|306.3|306|304.8|588
1591268100000|2020-06-04 10:55:00|306.5|305.3|306.3|305|306.8|305.3|306|304.5|266
1591268400000|2020-06-04 11:00:00|306.5|305.3|306.5|305|307|305.8|306.3|305|36
1591268700000|2020-06-04 11:05:00|306.8|305.3|307.8|306.5|307.8|306.5|306.8|305.3|759
1591269000000|2020-06-04 11:10:00|308|306.8|307.8|306.5|308.3|307|307.8|306.3|34
1591269300000|2020-06-04 11:15:00|307.5|306.3|307.5|306.3|307.8|306.5|307.5|306.3|32
1591269600000|2020-06-04 11:20:00|307.8|306.5|308|306.8|308.3|306.8|307.5|306.3|48
1591269900000|2020-06-04 11:25:00|308.3|307|307.8|306.5|308.3|307|307.3|306|6
1591270200000|2020-06-04 11:30:00|308|306.3|308|306.5|308|306.8|307.5|306.3|12
1591270500000|2020-06-04 11:35:00|307.8|306.8|307|305.5|307.8|306.8|307|305.5|5
1591270800000|2020-06-04 11:40:00|307.3|305.8|306.8|305.3|307.3|306|306.5|305.3|2
1591271100000|2020-06-04 11:45:00|307|305.5|307.3|306|307.8|306.5|307|305.5|29
1591271400000|2020-06-04 11:50:00|307.5|306.3|309|307.5|309|307.5|307.3|306|71
1591271700000|2020-06-04 11:55:00|308.8|307.8|309.3|307.8|309.3|308|308.8|307.5|4
1591272000000|2020-06-04 12:00:00|309|308|308.8|307.5|309.3|308|308.3|306.8|17
1591272300000|2020-06-04 12:05:00|309|307.8|308.5|307|309|307.8|308|306.8|17
1591272600000|2020-06-04 12:10:00|308.3|306.8|308|306.8|308.3|307|307.5|306|176
1591272900000|2020-06-04 12:15:00|308.3|307|308.5|307.3|308.8|307.5|308.3|307|289
1591273200000|2020-06-04 12:20:00|308.3|307|308.5|307|308.5|307.3|308.3|306.8|18
1591273500000|2020-06-04 12:25:00|308.8|307.3|307.5|306|308.8|307.3|307.5|306|163
1591273800000|2020-06-04 12:30:00|307.3|305.8|306.3|304.8|307.5|306.3|306.3|304.8|115
1591274100000|2020-06-04 12:35:00|306.5|305|306.8|305.5|307|305.8|306|304.8|171
1591274400000|2020-06-04 12:40:00|306.5|305.3|305|303.8|306.8|305.3|304.8|303.5|365
1591274700000|2020-06-04 12:45:00|305.3|304|305|303.5|305.5|304.3|304.8|303.5|1119
1591275000000|2020-06-04 12:50:00|305.3|303.8|305|303.8|305.3|304|304.8|303.5|38
1591275300000|2020-06-04 12:55:00|305.3|303.5|305.8|304.5|305.8|304.5|304.8|303.5|101
1591275600000|2020-06-04 13:00:00|306|304.8|306.8|305.3|307|305.8|305.5|304.3|275
1591275900000|2020-06-04 13:05:00|306.5|305|306.8|305.5|307.5|306.3|306.3|305|75
1591276200000|2020-06-04 13:10:00|307|305.8|306.8|305.5|307|305.8|306.5|305|31
1591276500000|2020-06-04 13:15:00|307|305.8|306.5|305|307.8|306.5|306.3|304.8|105
1591276800000|2020-06-04 13:20:00|306.3|304.8|306|304.8|307|305.8|306|304.8|214
1591277100000|2020-06-04 13:25:00|306.3|305|305.3|304|306.3|305|305|303.8|262
1591277400000|2020-06-04 13:30:00|305|303.8|304.8|303.5|305.3|304|304.5|303.3|301
1591277700000|2020-06-04 13:35:00|305|303.8|305|303.5|305.8|304.3|304.8|303.5|392
1591278000000|2020-06-04 13:40:00|305.3|303.8|305|303.8|305.8|304.5|304.8|303.5|116
1591278300000|2020-06-04 13:45:00|304.8|303.5|304.8|303.5|305|303.8|304.5|303.3|257
1591278600000|2020-06-04 13:50:00|304.5|303.3|305.5|304|307.8|306.5|304.5|303.3|443
1591278900000|2020-06-04 13:55:00|305.8|304.3|305.3|303.8|305.8|304.3|304.8|303.3|106
1591279200000|2020-06-04 14:00:00|305.5|304|306|304.8|306.3|305|305.5|303.8|97
1591279500000|2020-06-04 14:05:00|305.5|304.5|306|304.5|306.3|305|305|303.8|112
1591279800000|2020-06-04 14:10:00|306.3|304.8|306.5|305|306.5|305|305.3|303.8|50
1591280100000|2020-06-04 14:15:00|306.3|305.3|306.3|304.8|306.8|305.3|306|304.5|108
1591280400000|2020-06-04 14:20:00|306.5|305|305.3|304|306.5|305|305|303.8|229
1591280700000|2020-06-04 14:25:00|305|303.8|305.3|304|305.3|304|305|303.5|84
1591281000000|2020-06-04 14:30:00|305.5|303.8|305.3|304|305.8|304.5|305.3|303.8|228
1591281300000|2020-06-04 14:35:00|305.5|304.3|305.3|304|305.8|304.5|304.8|303.5|1837
1591281600000|2020-06-04 14:40:00|305.5|303.8|305|303.8|306.3|304.8|305|303.8|66
1591281900000|2020-06-04 14:45:00|305.3|304|305.3|304|305.5|304.3|305|303.5|369
1591282200000|2020-06-04 14:50:00|305|303.8|304.5|303.3|305.3|304|304.5|303.3|145
1591282500000|2020-06-04 14:55:00|304.8|303.5|304.3|303|305.3|303.8|304.3|303|163
1591282800000|2020-06-04 15:00:00|304.5|302.8|304|302.8|304.5|303|303.8|302.3|447
1591283100000|2020-06-04 15:05:00|304.3|302.5|304.5|303.3|304.8|303.5|304|302.5|1979
1591283400000|2020-06-04 15:10:00|304.8|303.5|303.5|302.3|305.5|304.3|303|301.8|512
1591283700000|2020-06-04 15:15:00|303.8|302|303|301.8|304.3|302.8|303|301.5|307
1591284000000|2020-06-04 15:20:00|303.3|302|304.8|303.3|305.8|304.5|303.3|302|1688
1591284300000|2020-06-04 15:25:00|304.5|303.5|303|301.8|304.8|303.5|302.5|301.3|973
1591284600000|2020-06-04 15:30:00|303.3|302|304.3|303|304.8|303.3|303|301.8|429
1591284900000|2020-06-04 15:35:00|304.5|302.8|305.5|304.3|305.5|304.3|304|302.8|140
1591285200000|2020-06-04 15:40:00|305.3|304|305.8|304.3|305.8|304.5|305.3|304|61
1591285500000|2020-06-04 15:45:00|306|304.5|306|304.5|306.8|305.5|306|304.5|219
1591285800000|2020-06-04 15:50:00|306.3|304.8|306|304.8|306.3|305|306|304.5|61
1591286100000|2020-06-04 15:55:00|306.3|305|305.5|304.3|306.3|305|305.5|304.3|215
1591286400000|2020-06-04 16:00:00|305.8|304.5|306.3|305|306.5|305.3|305.5|304.3|83
1591286700000|2020-06-04 16:05:00|306.5|305.3|306.3|305|306.5|305.3|306|304.8|50
1591287000000|2020-06-04 16:10:00|306.5|305.3|306|304.8|306.5|305.3|305.8|304.5|0
1591287300000|2020-06-04 16:15:00|306.3|305|306.5|305.3|306.8|305.5|306.3|304.8|48
1591287600000|2020-06-04 16:20:00|306.8|305.5|307|305.8|307|305.8|306.8|305.3|45
1591287900000|2020-06-04 16:25:00|307.3|306|307.3|306|307.5|306.3|307|305.8|12
1591288200000|2020-06-04 16:30:00|307.5|305.8|306.8|305.5|307.5|306|306.8|305.3|13
1591288500000|2020-06-04 16:35:00|307|305.8|307.8|306.3|307.8|306.5|307|305.5|57
1591288800000|2020-06-04 16:40:00|308|306.5|308|306.5|308.3|307|307.5|306.3|79
1591289100000|2020-06-04 16:45:00|307.8|306.8|308.3|307|308.8|307.5|307.8|306.5|51
1591289400000|2020-06-04 16:50:00|308.5|307.3|308.8|307.3|308.8|307.3|308|306.8|18
1591289700000|2020-06-04 16:55:00|308.5|307.5|308.5|307.3|309|307.8|308.5|307.3|27
1591290000000|2020-06-04 17:00:00|308.8|307.5|309|307.8|309.3|308|308.5|307.3|260
1591290300000|2020-06-04 17:05:00|309.3|308|310.3|308.8|310.3|309|309.3|308|63
1591290600000|2020-06-04 17:10:00|310|309|310|308.8|310.5|309.3|310|308.5|428
1591290900000|2020-06-04 17:15:00|310.3|309|310|308.8|310.8|309.3|310|308.8|195
1591291200000|2020-06-04 17:20:00|310.3|309|311|309.8|311|309.8|310.3|309|24
1591291500000|2020-06-04 17:25:00|311.3|310|309.5|308.3|311.5|310.3|309.5|308.3|72
1591291800000|2020-06-04 17:30:00|309.8|308.5|308.8|307.3|309.8|308.5|308.3|307|59
1591292100000|2020-06-04 17:35:00|308.5|307.5|311|309.8|311|309.8|308.5|307.5|50
1591292400000|2020-06-04 17:40:00|310.8|309.5|311.5|310|311.5|310.3|310.8|309.3|41
1591292700000|2020-06-04 17:45:00|311.3|310.3|310.8|309.5|311.5|310.3|310.8|309.5|24
1591293000000|2020-06-04 17:50:00|311|309.8|311.8|310.5|312|310.8|311|309.5|35
1591293300000|2020-06-04 17:55:00|312|310.8|311.8|310.5|312.3|311|311.8|310.5|61
1591293600000|2020-06-04 18:00:00|312|310.8|313|311.8|313.3|312|311.8|310.5|173
1591293900000|2020-06-04 18:05:00|312.8|311.5|312|310.5|313|311.8|311.8|310.5|4
1591294200000|2020-06-04 18:10:00|311.5|310.8|312|310.8|312.5|311.3|311.3|310|187
1591294500000|2020-06-04 18:15:00|312.3|310.5|310.5|309.3|312.5|311.3|310.5|309.3|120
1591294800000|2020-06-04 18:20:00|310.8|309.5|310.8|309.5|311|309.8|310|308.8|94
1591295100000|2020-06-04 18:25:00|311|309.8|311.5|310.3|312|310.8|310.5|309|73
1591295400000|2020-06-04 18:30:00|311.8|310.5|311|309.8|312|310.8|311|309.8|17
1591295700000|2020-06-04 18:35:00|311.3|309.5|311|309.8|311.3|310|310.8|309.3|4
1591296000000|2020-06-04 18:40:00|310.8|309.5|311.3|309.8|311.5|310.3|310.8|309.5|13
1591296300000|2020-06-04 18:45:00|311|310|311|309.8|311.5|310.3|311|309.8|70
1591296600000|2020-06-04 18:50:00|311.3|310|311|309.8|311.3|310|311|309.8|12
1591296900000|2020-06-04 18:55:00|311.3|310|310.5|309.3|311.3|310|310.5|309.3|0
1591297200000|2020-06-04 19:00:00|310.8|309.5|311.3|310|311.3|310|310.5|309.5|3
1591297500000|2020-06-04 19:05:00|311|309.8|311|309.8|311.5|310.3|311|309.8|2
1591297800000|2020-06-04 19:10:00|310.8|309.5|310.8|309.5|311|309.5|310.5|309.3|1
1591298100000|2020-06-04 19:15:00|310.5|309.3|310.3|309|310.8|309.5|310|308.8|3
1591298400000|2020-06-04 19:20:00|310.5|308.8|310.8|309.5|310.8|309.5|310.3|308.8|191
1591298700000|2020-06-04 19:25:00|310.5|309.3|311|309.5|311|309.8|310.5|309.3|10
1591299000000|2020-06-04 19:30:00|310.8|309.8|310.8|309.3|311.3|309.8|310.8|309.3|1
1591299300000|2020-06-04 19:35:00|310.5|309.5|310.5|309|311|309.8|310.3|309|0
1591299600000|2020-06-04 19:40:00|310.3|309.3|310.3|309|310.8|309.5|310.3|309|2
1591299900000|2020-06-04 19:45:00|310.5|309.3|310.5|309.3|310.8|309.5|310.3|309|0
1591300200000|2020-06-04 19:50:00|310.8|309|310.5|309.3|310.8|309.3|310.5|309|11
1591300500000|2020-06-04 19:55:00|310.8|309.5|310.5|309|310.8|309.5|310.3|309|16
1591300800000|2020-06-04 20:00:00|310.3|309.3|311.3|310|311.3|310|310.3|309|5
1591301100000|2020-06-04 20:05:00|311.5|310.3|311.5|310.3|312.3|311|311.3|310|14
1591301400000|2020-06-04 20:10:00|311.3|310|311.8|310.5|312|310.5|311.3|310|1
1591301700000|2020-06-04 20:15:00|312|310.8|312|310.8|312|310.8|311.8|310.5|3
1591302000000|2020-06-04 20:20:00|312.3|311|312.3|311|312.5|311|312|310.8|38
1591302300000|2020-06-04 20:25:00|312|310.8|312|310.8|312.3|310.8|312|310.5|1
1591302600000|2020-06-04 20:30:00|312.3|311|312.3|311|312.5|311|312|311|5
1591302900000|2020-06-04 20:35:00|312.5|310.8|312|310.5|312.5|311|312|310.5|3
1591303200000|2020-06-04 20:40:00|311.8|310.8|312|310.8|312|310.8|311.8|310.5|4
1591303500000|2020-06-04 20:45:00|312.3|311|312.8|311.3|312.8|311.3|311.8|310.5|48
1591303800000|2020-06-04 20:50:00|312.5|311|312.3|311|312.5|311.3|312.3|311|0
1591304100000|2020-06-04 20:55:00|312.5|310.8|312|310.8|312.5|311|311.8|310.5|7
1591304400000|2020-06-04 21:00:00|312.5|310.5|312.5|310.3|312.8|310.5|312.5|310.3|0
1591305300000|2020-06-04 21:15:00||310.5||310.5||310.5||310.5|0
1591305600000|2020-06-04 21:20:00|312.8||312.8||312.8||312.8||0
1591307700000|2020-06-04 21:55:00||310||310||310||310|0
1591318800000|2020-06-05 01:00:00|311.3|309.8|311.5|310|311.8|310.3|311|309.8|0
1591319100000|2020-06-05 01:05:00|311.3|309.8|311.3|309.8|311.5|310|311|309.8|0
1591319400000|2020-06-05 01:10:00|311|310|311.3|309.8|311.3|310|311|309.8|0
1591319700000|2020-06-05 01:15:00|311.5|310|311.3|309.8|311.5|310|311.3|309.8|0
1591320000000|2020-06-05 01:20:00|311.5|310|311.5|310|311.8|310.3|311.3|310|0
1591320300000|2020-06-05 01:25:00|311.3|309.8|311|309.5|311.5|310|311|309.5|0
1591320600000|2020-06-05 01:30:00|311.3|309.8|311|309.5|311.5|310|311|309.5|0
1591320900000|2020-06-05 01:35:00|310.8|309.3|311|309.5|311.3|309.8|310.8|309.3|0
1591321200000|2020-06-05 01:40:00|310.8|309.3|310.8|309.3|310.8|309.3|310.5|309|0
1591321500000|2020-06-05 01:45:00|310.5|309|310.5|309|310.5|309|310.3|308.8|0
1591321800000|2020-06-05 01:50:00|310.3|308.8|310.5|309|310.5|309.3|310.3|308.8|0
1591322100000|2020-06-05 01:55:00|310.8|309.3|310.8|309.3|311|309.3|310.5|309|0
1591322400000|2020-06-05 02:00:00|310.5|309|311.3|309.8|311.3|309.8|310.5|309|0
1591322700000|2020-06-05 02:05:00|311|309.5|311|309.5|311.3|309.8|311|309.5|0
1591323000000|2020-06-05 02:10:00|311.3||311||311.3||310.8||0
1591323300000|2020-06-05 02:15:00|311.3|309.8|311.3|309.8|311.5|309.8|311|309.5|0
1591323600000|2020-06-05 02:20:00|311.5|309.5|311|309.5|311.5|309.5|311|309.5|0
1591323900000|2020-06-05 02:25:00|311.3|309.8|312|310.5|312|310.5|311.3|309.8|8
1591324200000|2020-06-05 02:30:00|312.3|310.8|312|310.8|312.3|310.8|312|310.8|0
1591324500000|2020-06-05 02:35:00|312.3|310.5|312.5|311.3|312.8|311.3|312.3|310.5|6
1591324800000|2020-06-05 02:40:00|312.8|311|312.5|311.3|312.8|311.3|312.5|311|0
1591325100000|2020-06-05 02:45:00|312.8|311.5|312.8|311.5|313|311.5|312.5|311|0
1591325400000|2020-06-05 02:50:00|313|311.8|312.5|311.3|313|311.8|312.5|311|3
1591325700000|2020-06-05 02:55:00|312.8||312.5||312.8||312.5||0
1591326000000|2020-06-05 03:00:00|312.8||312.5||312.8||312.5||0
1591326300000|2020-06-05 03:05:00|312.8|311.5|312.8|311.3|313|311.5|312.5|311.3|12
1591326600000|2020-06-05 03:10:00|313|311.5|313|311.5|313|311.5|312.8|311.5|0
1591326900000|2020-06-05 03:15:00|312.8|311.3|312.8|311.3|313|311.5|312.5|311.3|4
1591327200000|2020-06-05 03:20:00|313|311.5|312.8|311.5|313|311.5|312.8|311.5|0
1591327500000|2020-06-05 03:25:00|313|311.3|313|311.5|313.3|312|312.8|311.3|3
1591327800000|2020-06-05 03:30:00|312.8|311.8|313|311.5|313|311.8|312.8|311.5|0
1591328700000|2020-06-05 03:45:00|312.8|311.3|312.8|311.5|312.8|311.5|312.8|311.3|0
1591329300000|2020-06-05 03:55:00|313|311.8|312.8|311.5|313.3|311.8|312.8|311.5|19
1591329600000|2020-06-05 04:00:00|313|311.8|313.5|312.3|313.5|312.3|312.8|311.5|16
1591329900000|2020-06-05 04:05:00|||||||||40
1591330200000|2020-06-05 04:10:00|314|312.8|313.8|312.3|314.3|312.8|313.8|312.3|20
1591330500000|2020-06-05 04:15:00||312.5||312.5||312.5||312.5|0
1591330800000|2020-06-05 04:20:00|314|312.3|313.8|312.5|314|312.5|313.8|312.3|0
1591331100000|2020-06-05 04:25:00|314||314||314||314||0
1591331400000|2020-06-05 04:30:00|313.8|312.3|314|312.5|314|312.5|313.8|312.3|0
1591332000000|2020-06-05 04:40:00|313.8|312.3|314.3|312.8|314.3|312.8|313.8|312.3|5
1591332300000|2020-06-05 04:45:00|314||314.3||314.3||314||0
1591332600000|2020-06-05 04:50:00|314|313|314|312.5|314.3|313|314|312.5|2
1591332900000|2020-06-05 04:55:00|313.8|312.3|313.8|312.3|314|312.5|313.8|312.3|1
1591333200000|2020-06-05 05:00:00|313.5|312|313.5|312|313.8|312.3|313.5|312|0
1591333500000|2020-06-05 05:05:00|313.8|312.3|313.8|312.3|314|312.5|313.8|312.3|0
1591333800000|2020-06-05 05:10:00|314|312.5|314|312.5|314|312.8|313.8|312.3|2
1591334100000|2020-06-05 05:15:00|314.3|312.8|314|312.5|314.3|312.8|314|312.5|0
1591334400000|2020-06-05 05:20:00|313.8|312.3|313.8|312.3|314|312.5|313.8|312.3|0
1591334700000|2020-06-05 05:25:00||312.5||312.3||312.5||312.3|0
1591335000000|2020-06-05 05:30:00|314|312.5|313.8|312.3|314|312.5|313.8|312.3|0
1591335300000|2020-06-05 05:35:00|313.5|312|313.3|312|313.8|312.5|313.3|311.8|2
1591335600000|2020-06-05 05:40:00|313|311.8|313|311.8|313.3|311.8|312.8|311.5|0
1591335900000|2020-06-05 05:45:00|313.3|312|313.3|311.8|313.8|312.3|313|311.8|2
1591336200000|2020-06-05 05:50:00|313.8|312|313.8|312.3|314.3|312.8|313.5|312|1
1591336500000|2020-06-05 05:55:00|314|312.5|314.5|313|314.5|313|313.8|312.3|14
1591336800000|2020-06-05 06:00:00|314.8|313.3|314.8|313.3|315.3|313.8|314.5|313.3|1
1591337100000|2020-06-05 06:05:00|315|313.5|315|313.5|315.3|313.8|314.8|313.3|70
1591337400000|2020-06-05 06:10:00|314.8|313.8|315.3|314|315.3|314|314.8|313.5|16
1591337700000|2020-06-05 06:15:00|315|313.8|314.8|313.5|315.3|314|314.8|313.5|32
1591338000000|2020-06-05 06:20:00|315|313.8|315|313.8|315|313.8|314.8|313.5|4
1591338300000|2020-06-05 06:25:00|315.3|314|315.5|314.3|315.8|314.5|315.3|314|52
1591338600000|2020-06-05 06:30:00|315.8|314.5|315.3|314|316|314.5|315.3|314|18
1591338900000|2020-06-05 06:35:00|315.5|314.3|315.3|313.8|315.5|314.3|315|313.8|15
1591339200000|2020-06-05 06:40:00|315|314|315|313.8|315.3|314|315|313.8|13
1591339500000|2020-06-05 06:45:00|315.3|314|315.5|314.3|315.8|314.3|315|313.8|5
1591339800000|2020-06-05 06:50:00|315.8|314.5|315.8|314.3|315.8|314.5|315.3|314|8
1591340100000|2020-06-05 06:55:00|315.5|314.5|316|314.8|316.3|315|315.5|314.3|51
1591340400000|2020-06-05 07:00:00|315.8|314.5|315.8|314.5|316.3|314.8|315.5|314.3|14
1591340700000|2020-06-05 07:05:00|316|314.8|316.5|315.3|316.8|315.5|315.8|314.5|49
1591341000000|2020-06-05 07:10:00|316.8|315.5|316.5|315.3|316.8|315.5|316.3|315|16
1591341300000|2020-06-05 07:15:00|316.8|315.5|316.5|315.3|316.8|315.5|316.3|315|40
1591341600000|2020-06-05 07:20:00|316.8|315.5|316.8|315.5|316.8|315.5|316.5|315.3|36
1591341900000|2020-06-05 07:25:00|317|315.8|317|315.8|317.5|316.3|316.8|315.5|502
1591342200000|2020-06-05 07:30:00|317.3|316|318.5|317.3|318.5|317.3|317|315.8|90
1591342500000|2020-06-05 07:35:00|318.3|317|318.5|317.3|319|317.5|318.3|316.8|33
1591342800000|2020-06-05 07:40:00|318.8|317|318.3|317|318.8|317.5|318|316.8|45
1591343100000|2020-06-05 07:45:00|318.5|317.3|318.3|317|318.5|317.3|318.3|317|311
1591343400000|2020-06-05 07:50:00|318.5|316.8|318.5|317.3|318.5|317.3|318.3|316.8|2205
1591343700000|2020-06-05 07:55:00|318.3|317|318.5|317.3|318.8|317.5|318.3|317|142
1591344000000|2020-06-05 08:00:00|318.3|317|318.3|317|318.5|317.3|318.3|316.8|111
1591344300000|2020-06-05 08:05:00|318.5|317.3|318.3|316.8|319.3|318|318.3|316.8|490
1591344600000|2020-06-05 08:10:00|318.5|317|317.3|316|318.5|317|317.3|315.8|171
1591344900000|2020-06-05 08:15:00|317.5|315.8|317.5|316.3|317.5|316.3|316.8|315.3|104
1591345200000|2020-06-05 08:20:00|317.3|316|317.5|316|318.3|316.8|317.3|316|161
1591345500000|2020-06-05 08:25:00|317.3|316.3|316.8|315.5|317.8|316.5|316.5|315.3|174
1591345800000|2020-06-05 08:30:00|316.5|315.3|317.8|316.3|317.8|316.5|316.5|315.3|1163
1591346100000|2020-06-05 08:35:00|317.5|316.5|318.3|316.8|318.5|317.3|317.5|316.3|141
1591346400000|2020-06-05 08:40:00|318|317|319|317.5|319.3|317.8|318|316.8|140
1591346700000|2020-06-05 08:45:00|319.3|317.8|319.3|318|319.5|318.3|318.5|317.3|351
1591347000000|2020-06-05 08:50:00|319.5|318.3|320|318.8|320|318.8|319.5|318.3|546
1591347300000|2020-06-05 08:55:00|320.3|319|320.8|319.5|321.5|320.3|320.3|319|492
1591347600000|2020-06-05 09:00:00|321|319.8|321|319.5|321|319.8|320|318.8|336
1591347900000|2020-06-05 09:05:00|321.3|319.8|320.5|319.3|321.3|320|320.5|319|404
1591348200000|2020-06-05 09:10:00|320.8|319.5|322|320.5|322.5|321.3|320.8|319.3|73
1591348500000|2020-06-05 09:15:00|322.3|320.8|321.8|320.3|322.3|321|321.8|320.3|488
1591348800000|2020-06-05 09:20:00|322|320.5|321.5|320|322|320.8|321.5|320|36
1591349100000|2020-06-05 09:25:00|321.3|319.8|320.5|319|321.5|319.8|320.5|319|47
1591349400000|2020-06-05 09:30:00|320.8|319.3|320|318.8|320.8|319.3|319.8|318.5|17
1591349700000|2020-06-05 09:35:00|320.3|319|321|319.8|321|319.8|320|318.5|42
1591350000000|2020-06-05 09:40:00|321.3|320|321.8|320.5|322|320.8|321|319.8|430
1591350300000|2020-06-05 09:45:00|322|320.8|321.8|320.3|322.3|320.8|321.3|320|80
1591350600000|2020-06-05 09:50:00|321.5|320.5|321.8|320.5|322|320.5|321.5|320|20
1591350900000|2020-06-05 09:55:00|322|320.3|322.5|321|322.8|321.3|321.8|320.3|53
1591351200000|2020-06-05 10:00:00|322.3|321.3|322.3|321|322.5|321.3|321.8|320.5|24
1591351500000|2020-06-05 10:05:00|322.5|320.8|322.5|321.3|323|321.8|322|320.8|267
1591351800000|2020-06-05 10:10:00|322.8|321|322.8|321.3|323|321.8|322.3|321|2527
1591352100000|2020-06-05 10:15:00|323|321.5|322.8|321.5|323|321.8|322.5|321.3|139
1591352400000|2020-06-05 10:20:00|323|321.8|323|321.8|323|321.8|322.8|321.5|139
1591352700000|2020-06-05 10:25:00|322.8|321.5|322.5|321|322.8|321.8|322.5|321|167
1591353000000|2020-06-05 10:30:00|322.3|321.3|323|321.8|323|321.8|322.3|321.3|32
1591353300000|2020-06-05 10:35:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|1565
1591353600000|2020-06-05 10:40:00|322.8|321.8|323|321.8|323.5|322|322.8|321.5|74
1591353900000|2020-06-05 10:45:00|323.3|322|323.5|322.3|323.8|322.3|323|321.8|144
1591354200000|2020-06-05 10:50:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|44
1591354500000|2020-06-05 10:55:00|323.3|322|323.3|321.8|324|322.8|323|321.8|61
1591354800000|2020-06-05 11:00:00|323.5|322|322.8|321.5|323.5|322|322.5|321.3|695
1591355100000|2020-06-05 11:05:00|323|321.3|322.5|321.3|323|321.5|322.5|321.3|71
1591355400000|2020-06-05 11:10:00|322.8|321.5|323.3|322|323.5|322|322.5|321.3|31
1591355700000|2020-06-05 11:15:00|323.5|322.3|323|321.8|323.8|322.3|323|321.8|50
1591356000000|2020-06-05 11:20:00|323.3|322|322.8|321.3|323.3|322|322.8|321.3|13
1591356300000|2020-06-05 11:25:00|322.5|321.5|322.3|321|322.8|321.5|322.3|321|168
1591356600000|2020-06-05 11:30:00|322|320.8|322|320.8|322.3|321|321.8|320.5|212
1591356900000|2020-06-05 11:35:00|322.3|321|322.5|321.3|322.8|321.5|322|320.8|103
1591357200000|2020-06-05 11:40:00|322.8|321.5|323|321.5|323.3|322|322.8|321.3|120
1591357500000|2020-06-05 11:45:00|322.8|321.3|323.3|322|323.5|322.3|322.5|321.3|87
1591357800000|2020-06-05 11:50:00|323.5|322.3|323.5|322|323.5|322.3|323.3|322|70
1591358100000|2020-06-05 11:55:00|323.3|322.3|324|322.5|324|322.8|323|321.8|245
1591358400000|2020-06-05 12:00:00|323.8|322.3|323.8|322.3|324|322.8|323.5|322.3|25
1591358700000|2020-06-05 12:05:00|323.5|322.5|324|322.5|324|322.8|323.5|322.3|62
1591359000000|2020-06-05 12:10:00|324.3|322.8|325|323.5|325.5|324.3|324.3|322.8|355
1591359300000|2020-06-05 12:15:00|325.3|323.8|325.5|324|325.5|324.3|324.5|323|82
1591359600000|2020-06-05 12:20:00|325.3|323.8|325.8|324.3|325.8|324.5|325|323.8|168
1591359900000|2020-06-05 12:25:00|325.5|324.5|327|325.5|327|325.5|325.5|324.5|118
1591360200000|2020-06-05 12:30:00|327.3|325.8|329|327.5|329|327.5|327|325.8|149
1591360500000|2020-06-05 12:35:00|328.8|327.3|330|328.8|330.3|328.8|328.3|327|534
1591360800000|2020-06-05 12:40:00|330.3|329|330|328.5|332.5|331|329.8|328.5|368
1591361100000|2020-06-05 12:45:00|330.3|328.8|328.3|327|330.5|329.3|328|326.8|525
1591361400000|2020-06-05 12:50:00|328.5|327.3|329.3|328|329.8|328.5|328|326.8|103
1591361700000|2020-06-05 12:55:00|329.5|328.3|329.8|328.5|330|328.8|328.5|327.3|118
1591362000000|2020-06-05 13:00:00|330|328.8|329.5|328.3|330.8|329.3|329.3|328|199
1591362300000|2020-06-05 13:05:00|329.8|328.5|328.8|327.5|330.5|329.3|328.8|327.5|105
1591362600000|2020-06-05 13:10:00|328.5|327.3|328.5|327.3|329.3|328|328.3|327|144
1591362900000|2020-06-05 13:15:00|328.8|327.5|330.3|328.8|330.5|329|328.5|327.3|137
1591363200000|2020-06-05 13:20:00|330.5|329|329.3|328|330.5|329|328.5|327.3|77
1591363500000|2020-06-05 13:25:00|329.5|327.8|328.5|327|329.5|328.3|328.3|327|40
1591363800000|2020-06-05 13:30:00|328.3|327.3|329|327.8|329.8|328.5|328.3|327|68
1591364100000|2020-06-05 13:35:00|329.3|328|328|326.8|329.3|328|327.8|326.5|62
1591364400000|2020-06-05 13:40:00|328.3|326.5|330.5|329.3|330.8|329.5|328|326.5|148
1591364700000|2020-06-05 13:45:00|330.3|329|331|329.5|331|329.8|330|328.5|79
1591365000000|2020-06-05 13:50:00|330.8|329.8|333.3|332|333.5|332|330.5|329|688
1591365300000|2020-06-05 13:55:00|333|331.8|331.5|330.3|333.5|332|331|329.5|99
1591365600000|2020-06-05 14:00:00|331.3|330|333.5|332.3|333.5|332.3|331.3|330|196
1591365900000|2020-06-05 14:05:00|333.8|332.5|333|331.5|333.8|332.5|332.8|331.5|283
1591366200000|2020-06-05 14:10:00|332.8|331.8|332|330.8|332.8|331.8|331.5|330.3|76
1591366500000|2020-06-05 14:15:00|331.8|330.5|331.8|330.5|332.5|331|331|329.8|524
1591366800000|2020-06-05 14:20:00|332|330.8|331.8|330.5|332.3|330.8|331.3|329.8|82
1591367100000|2020-06-05 14:25:00|332|330.8|330.3|329|332.8|331.5|330|328.8|223
1591367400000|2020-06-05 14:30:00|330.5|329.3|332.3|330.8|332.5|331.3|330.5|329.3|101
1591367700000|2020-06-05 14:35:00|332.5|331|331.5|330.3|332.5|331|330.5|329.3|97
1591368000000|2020-06-05 14:40:00|331.8|330.5|330.8|329.3|332|330.5|330.5|329.3|77
1591368300000|2020-06-05 14:45:00|331|329.5|331.3|330|331.5|330.3|330.3|329|161
1591368600000|2020-06-05 14:50:00|331|329.8|330.8|329.5|331.8|330.3|330.5|329.3|438
1591368900000|2020-06-05 14:55:00|331|329.8|331|329.8|331.3|329.8|330.8|329.3|330
1591369200000|2020-06-05 15:00:00|330.8|329.5|330.5|329.3|331|329.8|329.5|328.3|1336
1591369500000|2020-06-05 15:05:00|330.8|329.5|330.5|329.3|330.8|329.5|329|327.8|798
1591369800000|2020-06-05 15:10:00|330.3|329|331|329.8|331|329.8|330.3|329|105
1591370100000|2020-06-05 15:15:00|330.8|329.5|330.5|329|331.8|330.5|330.3|329|1543
1591370400000|2020-06-05 15:20:00|330.8|329.3|328.3|327|331|329.8|328.3|327|506
1591370700000|2020-06-05 15:25:00|328.5|327.3|332|330.8|332.5|331|328.3|326.8|970
1591371000000|2020-06-05 15:30:00|332.3|330.5|331|329.5|333|331.5|330.8|329.5|834
1591371300000|2020-06-05 15:35:00|330.8|329.8|331.3|329.8|332|330.8|330.5|329|441
1591371600000|2020-06-05 15:40:00|331|329.5|331.3|329.8|331.3|329.8|330|328.8|1148
1591371900000|2020-06-05 15:45:00|331.5|330|330.8|329.5|331.5|330|330|328.8|608
1591372200000|2020-06-05 15:50:00|331|329.3|331|329.5|331.8|330.3|330.8|329.3|477
1591372500000|2020-06-05 15:55:00|330.8|329.8|330.3|329|331|329.8|330|328.5|114
1591372800000|2020-06-05 16:00:00|330.5|329.3|331|329.8|331.5|330.3|330.5|329.3|61
1591373100000|2020-06-05 16:05:00|331.3|330|331.8|330.3|331.8|330.5|331|329.5|131
1591373400000|2020-06-05 16:10:00|332|330.5|330.8|329.3|332|330.5|330.8|329.3|60
1591373700000|2020-06-05 16:15:00|330.5|329.5|330.8|329.5|331|329.5|330.5|329.3|65
1591374000000|2020-06-05 16:20:00|331|329.8|331.5|330.3|331.8|330.3|330.8|329.5|78
1591374300000|2020-06-05 16:25:00|331.3|330|331.8|330.3|331.8|330.5|331|329.5|24
1591374600000|2020-06-05 16:30:00|332|330.5|331|329.5|332|330.8|330.8|329.5|24
1591374900000|2020-06-05 16:35:00|330.8|329.8|332|330.8|332|330.8|330.8|329.5|780
1591375200000|2020-06-05 16:40:00|331.8|330.5|331.8|330.5|332.3|331|331.8|330.3|395
1591375500000|2020-06-05 16:45:00|332|331|333|331.8|333.3|331.8|332|330.8|419
1591375800000|2020-06-05 16:50:00|333.3|332|333.5|332|333.8|332.5|333|331.8|277
1591376100000|2020-06-05 16:55:00|333.8|332.3|333.5|332|333.8|332.5|333|331.8|21
1591376400000|2020-06-05 17:00:00|333.8|332.3|334|332.5|334.3|332.8|333|331.5|300
1591376700000|2020-06-05 17:05:00|334.3|332.8|334.3|332.8|334.5|333.3|334|332.5|317
1591377000000|2020-06-05 17:10:00|334|332.5|333.8|332.5|334.3|333|333.8|332.5|29
1591377300000|2020-06-05 17:15:00|333.5|332.3|334.3|333|334.5|333.3|333.5|332.3|26
1591377600000|2020-06-05 17:20:00|334.5|333.3|335|333.8|335.5|334|334.3|332.8|120
1591377900000|2020-06-05 17:25:00|335.3|333.5|335.3|333.8|335.3|333.8|334.8|333.5|23
1591378200000|2020-06-05 17:30:00|335|334|335|333.8|335.8|334.5|334.5|333.3|380
1591378500000|2020-06-05 17:35:00|335.3|334|335.3|333.8|335.8|334.3|334.8|333.5|124
1591378800000|2020-06-05 17:40:00|335|334|335.5|334|335.5|334.3|334.8|333.5|154
1591379100000|2020-06-05 17:45:00|335.3|334.3|335|333.8|335.8|334.5|334.8|333.5|122
1591379400000|2020-06-05 17:50:00|334.8|333.5|335.3|334|335.5|334.3|334.8|333.5|146
1591379700000|2020-06-05 17:55:00|335.5|334.3|335.8|334.5|336|334.8|335.3|334|234
1591380000000|2020-06-05 18:00:00|336|334.8|335.5|334.3|336|334.8|334.8|333.5|129
1591380300000|2020-06-05 18:05:00|335.3|334|334|332.5|335.3|334|333.8|332.5|217
1591380600000|2020-06-05 18:10:00|334.3|332.8|335.3|334|335.5|334.3|334.3|332.5|547
1591380900000|2020-06-05 18:15:00|335.5|334.3|335|333.8|335.8|334.3|335|333.8|103
1591381200000|2020-06-05 18:20:00|334.8|333.5|335.8|334.3|336.3|335|334.5|333.3|160
1591381500000|2020-06-05 18:25:00|335.5|334|335.3|334|336.5|335.3|334|332.5|145
1591381800000|2020-06-05 18:30:00|335|333.8|334.5|333|335.3|333.8|334.3|333|55
1591382100000|2020-06-05 18:35:00|334|333.3|335|333.8|335.3|334|333.8|332.3|33
1591382400000|2020-06-05 18:40:00|335.3|334|335.3|333.8|335.8|334.3|335|333.5|87
1591382700000|2020-06-05 18:45:00|335|334.3|335|333.5|335.5|334.3|334.8|333.5|5
1591383000000|2020-06-05 18:50:00|335.3|333.8|335|333.8|335.3|333.8|334.8|333.5|33
1591383300000|2020-06-05 18:55:00|335.3|334|334.8|333.5|335.3|334|334.8|333.3|8
1591383600000|2020-06-05 19:00:00|335|333.8|335|333.8|335|333.8|334.8|333.5|24
1591383900000|2020-06-05 19:05:00|334.8|333.5|334.3|333|335|333.8|334.3|333|23
1591384200000|2020-06-05 19:10:00|334|332.8|334|332.8|334.3|333|333.5|332.3|40
1591384500000|2020-06-05 19:15:00|333.8|332.5|334|332.8|334|332.8|333.3|332|15
1591384800000|2020-06-05 19:20:00|334.3|332.5|334|332.8|334.3|333|333.3|332|415
1591385100000|2020-06-05 19:25:00|334.3|332.5|334.5|333.3|334.8|333.5|334|332.5|0
1591385400000|2020-06-05 19:30:00|334.3|333|334|332.8|334.3|333.3|334|332.5|0
1591385700000|2020-06-05 19:35:00|334.3|333|333.5|332.3|334.3|333|333.5|332|6
1591386000000|2020-06-05 19:40:00|333.3|332|333.8|332.3|333.8|332.5|333.3|332|16
1591386300000|2020-06-05 19:45:00|333.5|332.5|333.8|332.5|334.3|332.8|333.5|332.5|49
1591386600000|2020-06-05 19:50:00|334|332.8|333.8|332.5|334|332.8|333.3|332|1
1591386900000|2020-06-05 19:55:00|334|332.3|334|332.5|334|332.8|333.5|332.3|2
1591387200000|2020-06-05 20:00:00|333.8|332.3|332.5|331.3|334|332.5|332.5|331.3|10
1591387500000|2020-06-05 20:05:00|332.8|331.5|332.3|330.8|333|331.5|332|330.8|12
1591387800000|2020-06-05 20:10:00|332|331|332|330.8|332.3|331|332|330.8|2
1591388100000|2020-06-05 20:15:00|332.3|331|332.8|331.3|332.8|331.5|332.3|331|4
1591388400000|2020-06-05 20:20:00|332.5|331.5|332.8|331.5|333|331.8|332.5|331.3|0
1591388700000|2020-06-05 20:25:00|332.5|331.3|332.8|331.3|332.8|331.5|332.3|330.8|1
1591389000000|2020-06-05 20:30:00|332.5|331|332.5|331|332.8|331|332.5|331|1
1591389300000|2020-06-05 20:35:00|332.3|331.3|332.3|331|332.5|331.3|332.3|331|0
1591389600000|2020-06-05 20:40:00|332.5|331.3|332.5|331|332.8|331.5|332.3|331|10
1591389900000|2020-06-05 20:45:00|332.3|330.8|332.5|331|332.5|331.3|332.3|330.8|11
1591390200000|2020-06-05 20:50:00|332.3|331.3|332.5|331|332.8|331.3|332.3|331|13
1591390500000|2020-06-05 20:55:00|332.3|330.5|333|330.5|333.8|332|332|330|6
1591578000000|2020-06-08 01:00:00|341.5|339.8|340|338.5|341.5|339.8|339.5|338|69
1591578300000|2020-06-08 01:05:00|340.3|338.3|337.3|335.5|340.3|338.3|337|335.5|9
1591578600000|2020-06-08 01:10:00|337|335.3|335.5|333.8|337.3|335.3|334.5|332.8|7
1591578900000|2020-06-08 01:15:00|335.8|334|334.3|332.8|336.3|334.8|334.3|332.8|0
1591579200000|2020-06-08 01:20:00|334|332.5|332.8|331|334.3|332.5|331.8|330.3|78
1591579500000|2020-06-08 01:25:00|332.5|331.3|334|332.3|334|332.5|332.5|331.3|2
1591579800000|2020-06-08 01:30:00|333.8|332.8|335.3|333.8|335.5|334|333.8|332.8|0
1591580100000|2020-06-08 01:35:00|335.5|334|335.3|333.5|335.5|334|334.5|333|0
1591580400000|2020-06-08 01:40:00|335|333.8|335|333.5|335.5|334|334.5|333|0
1591580700000|2020-06-08 01:45:00|335.3|333.8|336|334.5|336.3|334.5|335|333.8|0
1591581000000|2020-06-08 01:50:00|335.8|334.3|336.3|334.8|336.5|335|335.8|334|0
1591581300000|2020-06-08 01:55:00|336.5|335|337.3|335.8|337.8|336.5|336.5|335|4
1591581600000|2020-06-08 02:00:00|337|335.5|337|335.5|337|335.5|336.5|335|0
1591581900000|2020-06-08 02:05:00|337.3|335.8|337.3|335.5|337.5|336|337|335.5|0
1591582200000|2020-06-08 02:10:00|337|335.8|337.3|335.5|337.8|336|336.8|335.3|0
1591582500000|2020-06-08 02:15:00|337|335.8|337.5|336|338|336.5|337|335.8|0
1591582800000|2020-06-08 02:20:00|337.8|336.3|338.3|336.5|338.3|336.8|337.8|336|0
1591583100000|2020-06-08 02:25:00|338.5|337|338.3|336.8|338.8|337|338.3|336.5|0
1591583400000|2020-06-08 02:30:00|338|336.5|338|336.5|338.3|336.8|336.5|335|175
1591583700000|2020-06-08 02:35:00|338.3|336.3|337.8|336.3|338.3|336.8|337.8|336.3|0
1591584000000|2020-06-08 02:40:00|338|336.5|339.5|338|339.5|338|338|336.5|0
1591584300000|2020-06-08 02:45:00|339.3|337.8|339.3|337.5|339.8|338.3|338.8|337|0
1591584600000|2020-06-08 02:50:00|339.5|337.8|340|338.5|340.3|338.8|339.3|337.5|0
1591584900000|2020-06-08 02:55:00|339.8|338.3|340.3|338.5|340.3|338.8|339.8|338.3|0
1591585200000|2020-06-08 03:00:00|340|338.8|339.8|338.3|340.3|338.8|339.8|338.3|0
1591585500000|2020-06-08 03:05:00|340|338.5|340.8|339|341|339.5|339.5|338|0
1591585800000|2020-06-08 03:10:00|340.5|338.8|340.3|338.8|341|339.3|340.3|338.8|0
1591586100000|2020-06-08 03:15:00|340.5|338.5|340.5|338.8|340.5|338.8|340.3|338.5|0
1591586400000|2020-06-08 03:20:00|340.3|339|340.3|338.5|340.5|339|340.3|338.5|0
1591586700000|2020-06-08 03:25:00|340.5|338.8|339.5|338|340.5|338.8|339.5|338|1
1591587000000|2020-06-08 03:30:00|339.8|338.3|340.3|338.8|340.8|339.3|339.8|338|0
1591587300000|2020-06-08 03:35:00|340|338.5|341|339.5|341.3|339.5|340|338.5|60
1591587600000|2020-06-08 03:40:00|340.8||341||341||340.8||48
1591587900000|2020-06-08 03:45:00|341.3|339.8|340.8|339.5|341.3|339.8|340.8|339.5|0
1591588200000|2020-06-08 03:50:00|341|339.8|341.3|340|341.3|340|340.8|339.5|0
1591588500000|2020-06-08 03:55:00|341|339.8|341.5|340|341.8|340.5|341|339.8|35
1591588800000|2020-06-08 04:00:00|341.3|340.5|341.8|340.3|341.8|340.5|341|339.5|38
1591589100000|2020-06-08 04:05:00|342|340.5|341.8|340.3|342.5|341|341.5|340.3|0
1591589400000|2020-06-08 04:10:00|342|340.5|342|340.5|342|340.5|341.8|340.3|0
1591589700000|2020-06-08 04:15:00|342.3|340.8|342.5|341|342.5|341.3|342.3|340.5|1
1591590000000|2020-06-08 04:20:00|342.3|340.8|342.8|341.3|342.8|341.5|342.3|340.8|71
1591590300000|2020-06-08 04:25:00|342.5|341.5|343|341.5|343.3|341.8|342.5|341.3|160
1591590600000|2020-06-08 04:30:00|343.3|341.8|343|341.5|343.3|341.8|342|340.8|107
1591590900000|2020-06-08 04:35:00|342.8|342.3|343.3|341.8|343.5|342.3|342.8|341.8|73
1591591200000|2020-06-08 04:40:00|343.8|342.3|344|342.5|344.5|343|343.5|342|82
1591591500000|2020-06-08 04:45:00|343.8|342.8|344|342.5|344.3|343|343.8|342.5|29
1591591800000|2020-06-08 04:50:00|343.8|343|345.3|344|345.5|344|343.8|342.8|172
1591592100000|2020-06-08 04:55:00|345.5|343.8|345.8|344.5|345.8|344.5|345|343.8|165
1591592400000|2020-06-08 05:00:00|346|344.3|346|344.5|346|344.5|345.5|343.8|62
1591592700000|2020-06-08 05:05:00|345.8|344.8|345.8|344.3|346|344.8|345.3|344|6
1591593000000|2020-06-08 05:10:00|346|344.5|345.8|344.5|346|344.5|345.5|344.3|69
1591593300000|2020-06-08 05:15:00|345.5|344.3|345.3|344|345.8|344.5|345|343.5|1
1591593600000|2020-06-08 05:20:00|345|343.8|344.5|343|345|343.8|343.5|342|8
1591593900000|2020-06-08 05:25:00|344.8|342.8|344.5|343|344.8|343|344.3|342.5|0
1591594200000|2020-06-08 05:30:00|344.3|342.8|343.8|342|345.3|343.5|343.5|342|0
1591594500000|2020-06-08 05:35:00|343.5|341.5|343|341.5|343.8|342|342.8|341.5|7
1591594800000|2020-06-08 05:40:00|343.3|341.3|344.5|343|344.8|343.3|342.8|341.3|2
1591595100000|2020-06-08 05:45:00|344.8|343.3|344.3|342.8|344.8|343.3|343.3|341.8|3
1591595400000|2020-06-08 05:50:00|344|343|343.5|342.3|344|343|343.3|341.3|2
1591595700000|2020-06-08 05:55:00|343.3|342|343.5|342|343.5|342.3|342.8|341.5|18
1591596000000|2020-06-08 06:00:00|343.3|341.8|342.3|340.8|343.3|341.8|341.3|340|80
1591596300000|2020-06-08 06:05:00|342|340.5|342.3|341|342.5|341|341.3|339.8|0
1591596600000|2020-06-08 06:10:00|342|340.8|342.8|341.5|343|341.5|342|340.8|1
1591596900000|2020-06-08 06:15:00|342.5|341.3|342.3|340.8|342.5|341.5|341.8|340.5|4
1591597200000|2020-06-08 06:20:00|342.5|341|341.5|340|342.5|341|341.5|340|0
1591597500000|2020-06-08 06:25:00|341.3|339.8|341|339.8|341.5|340|340.8|339.3|19
1591597800000|2020-06-08 06:30:00|341.3|339.5|339|337.5|341.3|339.8|339|337.5|1
1591598100000|2020-06-08 06:35:00|339.3|337.8|339|337.8|339.3|338|338.5|337|207
1591598400000|2020-06-08 06:40:00|338.8|337.5|340.3|338.8|340.3|338.8|338.8|337.3|17
1591598700000|2020-06-08 06:45:00|340.5|339|340.8|339.3|341.3|339.8|340|338.8|26
1591599000000|2020-06-08 06:50:00|340.5|339|341.8|340.3|341.8|340.3|340.3|339|19
1591599300000|2020-06-08 06:55:00|341.5|340|341|339.5|341.8|340.3|341|339.5|16
1591599600000|2020-06-08 07:00:00|340.8|339.3|341.3|340|342|340.5|340.5|339.3|198
1591599900000|2020-06-08 07:05:00|341.5|340.3|342.3|341|342.5|341|340.8|339.5|59
1591600200000|2020-06-08 07:10:00|342|340.8|341|339.8|342.8|341.3|341|339.8|262
1591600500000|2020-06-08 07:15:00|340.8|339.5|341.3|340|341.3|340|340.3|339|155
1591600800000|2020-06-08 07:20:00|341.5|339.8|340|338.5|341.5|340.3|339.8|338.5|30
1591601100000|2020-06-08 07:25:00|339.8|338.8|340.8|339.3|341|339.5|339.5|338.3|114
1591601400000|2020-06-08 07:30:00|340.5|339.5|341.5|340|341.5|340.3|340.5|339.5|2
1591601700000|2020-06-08 07:35:00|341.3|339.8|341|339.8|342|340.5|341|339.5|25
1591602000000|2020-06-08 07:40:00|341.3|340|340.3|339|341.3|340|340|338.5|35
1591602300000|2020-06-08 07:45:00|340|338.8|340.3|339|340.3|339|339.5|338.3|36
1591602600000|2020-06-08 07:50:00|340.5|338.8|340.8|339.5|341.5|340.3|340|338.5|109
1591602900000|2020-06-08 07:55:00|341|339.8|340.8|339.3|341.3|340|340.8|339.3|29
1591603200000|2020-06-08 08:00:00|340.5|339.5|340|338.5|341|339.5|339.5|338.3|229
1591603500000|2020-06-08 08:05:00|340.3|338.8|340|338.8|340.3|339|339|337.8|60
1591603800000|2020-06-08 08:10:00|340.3|339|342|340.8|342.3|341|340.3|338.8|268
1591604100000|2020-06-08 08:15:00|341.5|340.3|340.5|339.3|341.8|340.5|340.5|339.3|389
1591604400000|2020-06-08 08:20:00|340.8|339.5|341.5|340.3|341.8|340.5|340.5|339|186
1591604700000|2020-06-08 08:25:00|341.3|340|342|340.5|342|340.8|340.8|339.5|249
1591605000000|2020-06-08 08:30:00|341.8|340.8|341.8|340.3|342.3|341|341|339.8|675
1591605300000|2020-06-08 08:35:00|341.5|340|340|338.8|341.5|340.3|340|338.8|1068
1591605600000|2020-06-08 08:40:00|340.3|339|339.5|338.3|340.8|339.3|339.5|338|47
1591605900000|2020-06-08 08:45:00|339.8|338|340.3|339|340.3|339|339.8|338|114
1591606200000|2020-06-08 08:50:00|340|338.8|340.8|339.3|341.8|340.5|340|338.8|1108
1591606500000|2020-06-08 08:55:00|340.5|339|340.8|339.3|340.8|339.5|339.8|338.5|52
1591606800000|2020-06-08 09:00:00|340.5|339.5|339.5|338.3|340.5|339.5|339.5|338|24
1591607100000|2020-06-08 09:05:00|339.3|338|340.5|339.3|340.8|339.5|339.3|338|151
1591607400000|2020-06-08 09:10:00|340.3|339|340|338.5|341|339.5|339.8|338.5|169
1591607700000|2020-06-08 09:15:00|340.3|338.8|340.3|339|341|339.5|337.8|336.5|327
1591608000000|2020-06-08 09:20:00|340|338.8|339.8|338.5|340.8|339.3|339.5|338|46
1591608300000|2020-06-08 09:25:00|340|338.3|340|338.8|340.8|339.3|339.8|338.3|32
1591608600000|2020-06-08 09:30:00|339.8|338.5|341|339.5|341.3|340|339.8|338.5|155
1591608900000|2020-06-08 09:35:00|340.8|339.8|340.8|339.5|342|340.5|340.5|339.3|832
1591609200000|2020-06-08 09:40:00|340.5|339.3|340.5|339.3|340.8|339.3|340.3|338.8|200
1591609500000|2020-06-08 09:45:00|340.8|339|341|339.5|341|339.8|340.3|339|73
1591609800000|2020-06-08 09:50:00|341.3|339.8|341.3|339.8|341.3|340|341|339.5|32
1591610100000|2020-06-08 09:55:00|341|339.5|340.8|339.5|341.3|339.8|340.5|339.3|25
1591610400000|2020-06-08 10:00:00|341|339.3|340.8|339.3|341|339.8|340.5|339.3|33
1591610700000|2020-06-08 10:05:00|340.5|339.5|341.8|340.5|342|340.8|340.5|339.3|181
1591611000000|2020-06-08 10:10:00|342|340.8|341.3|339.8|342.3|341|341.3|339.8|12
1591611300000|2020-06-08 10:15:00|341|340|341.8|340.3|341.8|340.5|341|339.8|46
1591611600000|2020-06-08 10:20:00|341.5|340|342|340.5|342.3|341|341.3|340|27
1591611900000|2020-06-08 10:25:00|341.8|340.8|341.5|340.3|342|340.8|341.5|340|14
1591612200000|2020-06-08 10:30:00|341.8|340|341.8|340.3|341.8|340.5|341.5|340|26
1591612500000|2020-06-08 10:35:00|341.5|340.5|342.3|341|342.3|341|341.3|340|40
1591612800000|2020-06-08 10:40:00|342|340.8|342.5|341|342.5|341.3|341.5|340.3|38
1591613100000|2020-06-08 10:45:00|342.3|341.3|342.5|341.3|342.8|341.5|342.3|341|70
1591613400000|2020-06-08 10:50:00|342.3|341|341.5|340|342.5|341.3|341.3|340|207
1591613700000|2020-06-08 10:55:00|341.3|339.8|340.3|339|341.3|340|340|338.8|62
1591614000000|2020-06-08 11:00:00|340.5|338.8|339.8|338.5|340.5|339.3|339.5|338|84
1591614300000|2020-06-08 11:05:00|340|338.8|338.5|337.3|340|338.8|338.5|337|38
1591614600000|2020-06-08 11:10:00|338.3|337|338|336.8|338.5|337.3|337.8|336.5|66
1591614900000|2020-06-08 11:15:00|338.3|336.5|338|336.8|338.3|336.8|337.3|336|106
1591615200000|2020-06-08 11:20:00|338.3|336.5|337.3|336|338.3|336.8|336.8|335.5|22
1591615500000|2020-06-08 11:25:00|337|335.8|336.8|335.5|337.3|336|336.5|335|74
1591615800000|2020-06-08 11:30:00|336.5|335.3|337.8|336.5|337.8|336.5|336.5|335.3|126
1591616100000|2020-06-08 11:35:00|337.5|336.3|338.5|337|338.5|337.3|337.3|336|0
1591616400000|2020-06-08 11:40:00|338.3|337.3|338.8|337.5|339|337.8|338.3|337|20
1591616700000|2020-06-08 11:45:00|339|337.8|337.8|336.5|339|337.8|337.8|336.5|88
1591617000000|2020-06-08 11:50:00|337.5|336.3|337.5|336.3|338|336.5|337.3|336|97
1591617300000|2020-06-08 11:55:00|337.3|336|337.5|336.3|337.8|336.5|337.3|336|112
1591617600000|2020-06-08 12:00:00|337.8|336|337.3|336|338|336.8|336.3|334.8|41
1591617900000|2020-06-08 12:05:00|337.5|335.8|337|335.8|338|336.8|337|335.5|22
1591618200000|2020-06-08 12:10:00|337.3|336|337.5|336.3|337.8|336.5|337|335.8|91
1591618500000|2020-06-08 12:15:00|337.8|336|338|336.8|338|336.8|337|335.8|15
1591618800000|2020-06-08 12:20:00|337.8|336.5|337.3|336|338|336.8|337.3|335.8|57
1591619100000|2020-06-08 12:25:00|337.5|336.3|337.3|336|337.5|336.3|336.8|335.5|33
1591619400000|2020-06-08 12:30:00|337.5|335.8|336.5|335|337.5|335.8|336.5|335|145
1591619700000|2020-06-08 12:35:00|336.3|335.3|334.8|333.3|336.5|335.3|334.5|333.3|207
1591620000000|2020-06-08 12:40:00|334.5|333|335|333.8|335.5|334.3|334.3|333|46
1591620300000|2020-06-08 12:45:00|335.3|334|334.5|333.3|335.3|334|334.3|333|128
1591620600000|2020-06-08 12:50:00|334.8|333|332.5|331.3|334.8|333.3|332.5|331.3|840
1591620900000|2020-06-08 12:55:00|332.8|331|332.8|331.5|333.5|332.3|331.8|330.5|443
1591621200000|2020-06-08 13:00:00|333|331.8|334.3|332.8|334.5|333.3|333|331.8|98
1591621500000|2020-06-08 13:05:00|334|332.5|334.3|333|334.5|333.3|333.3|332|62
1591621800000|2020-06-08 13:10:00|334.5|332.8|334.8|333.5|335.3|334|334|332.8|114
1591622100000|2020-06-08 13:15:00|334.5|333.3|333|331.5|334.5|333.5|333|331.5|83
1591622400000|2020-06-08 13:20:00|333.3|331.8|332|330.8|333.3|332|331.5|330.3|357
1591622700000|2020-06-08 13:25:00|331.8|330.5|332|330.8|332.5|331.3|331.3|330|58
1591623000000|2020-06-08 13:30:00|332.3|331|333.3|332|333.8|332.5|331.8|330.3|98
1591623300000|2020-06-08 13:35:00|333.5|332.3|333|331.8|333.5|332.3|331.8|330.5|80
1591623600000|2020-06-08 13:40:00|332.8|331.5|333|331.8|333.8|332.5|332|330.8|26
1591623900000|2020-06-08 13:45:00|333.3|332|333|331.5|333.8|332.5|332.5|331.3|209
1591624200000|2020-06-08 13:50:00|332.8|331.8|332.8|331.5|333.3|331.8|332.3|330.8|46
1591624500000|2020-06-08 13:55:00|333|331.8|332.8|331.5|333.5|332.3|332|330.8|1581
1591624800000|2020-06-08 14:00:00|333|331.8|331.3|330|333.3|332|331.3|329.8|48
1591625100000|2020-06-08 14:05:00|331|329.8|331.3|329.8|331.8|330.5|330.5|329|71
1591625400000|2020-06-08 14:10:00|331|329.5|329.3|327.8|331|329.5|329|327.8|842
1591625700000|2020-06-08 14:15:00|329|328|329.3|328|330.3|328.8|328.8|327.5|648
1591626000000|2020-06-08 14:20:00|329|327.8|329|327.8|329.5|328.3|328.5|327.3|33
1591626300000|2020-06-08 14:25:00|328.8|327.5|328.8|327.5|328.8|327.5|327.8|326.5|625
1591626600000|2020-06-08 14:30:00|328.5|327.3|328|326.8|328.8|327.5|327.5|326.3|42
1591626900000|2020-06-08 14:35:00|328.3|327|329.5|328.3|329.5|328.3|327.8|326.5|38
1591627200000|2020-06-08 14:40:00|329.3|328|330|328.8|330|328.8|329|327.5|37
1591627500000|2020-06-08 14:45:00|330.3|329|330.8|329.5|331.3|330|329.5|328.3|149
1591627800000|2020-06-08 14:50:00|331|329.8|329.8|328.5|331.5|330|329.8|328.3|147
1591628100000|2020-06-08 14:55:00|329.5|328.3|329.5|328.3|330.3|328.8|328.5|327|300
1591628400000|2020-06-08 15:00:00|329.8|328.5|329|327.5|331|329.5|329|327.5|670
1591628700000|2020-06-08 15:05:00|328.8|327.8|327.5|326.3|329|327.8|327.3|326|808
1591629000000|2020-06-08 15:10:00|327.8|326.5|329|327.8|329.5|328.3|327.5|326.3|197
1591629300000|2020-06-08 15:15:00|328.8|327.5|327.8|326.5|329|327.8|327.8|326.5|45
1591629600000|2020-06-08 15:20:00|328|326.8|327.8|326.5|328.8|327.3|327.5|326.3|106
1591629900000|2020-06-08 15:25:00|328|326.3|330.8|329.5|331.5|330.3|327.8|326.3|1860
1591630200000|2020-06-08 15:30:00|330.5|329.3|329.5|328|331|329.8|329.3|327.8|410
1591630500000|2020-06-08 15:35:00|329.3|327.8|328.8|327.5|329.5|328.3|328.5|327.3|73
1591630800000|2020-06-08 15:40:00|329|327.8|328.3|327|329.3|328|328.3|327|45
1591631100000|2020-06-08 15:45:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.5|243
1591631400000|2020-06-08 15:50:00|327.5|326.3|326.8|325.5|327.8|326.5|326.8|325.5|285
1591631700000|2020-06-08 15:55:00|327|325.8|327.5|326|328.5|327.3|327|325.8|36
1591632000000|2020-06-08 16:00:00|327.3|326.3|327.5|326.3|327.8|326.3|327|325.5|131
1591632300000|2020-06-08 16:05:00|327.8|326|329.3|327.8|329.3|328|327.3|326|188
1591632600000|2020-06-08 16:10:00|329|328|328.5|327.3|329.3|328|328.3|327|39
1591632900000|2020-06-08 16:15:00|328.8|327|328|326.8|328.8|327.5|327.8|326.5|10
1591633200000|2020-06-08 16:20:00|327.8|326.5|328|326.8|328.3|327|327.8|326.5|2
1591633500000|2020-06-08 16:25:00|328.3|326.5|327.5|326.3|328.3|326.8|327.3|326|61
1591633800000|2020-06-08 16:30:00|327.8|326.5|328.3|327|328.5|327.3|327.5|326|32
1591634100000|2020-06-08 16:35:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.5|122
1591634400000|2020-06-08 16:40:00|327.5|326.3|327.5|326.3|328|326.5|327|325.8|44
1591634700000|2020-06-08 16:45:00|327.3|326|328.8|327.5|328.8|327.5|327.3|326|17
1591635000000|2020-06-08 16:50:00|329|327.8|328.5|327|329|327.8|328|326.8|121
1591635300000|2020-06-08 16:55:00|328.3|326.8|327.5|326.3|328.3|327|327.3|326|40
1591635600000|2020-06-08 17:00:00|327.8|326.5|328.3|327|328.5|327.3|327.5|326.3|11
1591635900000|2020-06-08 17:05:00|328|326.8|327.5|326.3|328.3|327|327.5|326.3|9
1591636200000|2020-06-08 17:10:00|327.3|326|326.8|325.3|327.5|326.3|326.5|325|132
1591636500000|2020-06-08 17:15:00|326.5|325.5|326.5|325.3|326.8|325.5|326.3|325|38
1591636800000|2020-06-08 17:20:00|326.8|325.5|326.3|325|326.8|325.5|326|324.8|8
1591637100000|2020-06-08 17:25:00|326.5|325.3|326|324.8|326.5|325.3|326|324.5|18
1591637400000|2020-06-08 17:30:00|325.8|324.5|327.8|326.5|327.8|326.5|325.5|324.3|52
1591637700000|2020-06-08 17:35:00|327.5|326.3|327.3|326|327.8|326.5|327|325.8|11
1591638000000|2020-06-08 17:40:00|327|325.8|326.5|325.3|327.3|326|326.5|325|1
1591638300000|2020-06-08 17:45:00|326.8|325.5|326|324.8|326.8|325.5|325.8|324.5|4
1591638600000|2020-06-08 17:50:00|326.3|325|327|325.5|327|325.8|326.3|324.8|14
1591638900000|2020-06-08 17:55:00|326.8|325.3|327.8|326.3|327.8|326.5|326.8|325.3|89
1591639200000|2020-06-08 18:00:00|327.5|326.5|327|325.5|327.8|326.5|326.8|325.5|17
1591639500000|2020-06-08 18:05:00|326.8|325.8|326.8|325.5|327.5|326.3|326.8|325.5|4
1591639800000|2020-06-08 18:10:00|327|325.3|326.3|325|327|325.5|325.5|324|17
1591640100000|2020-06-08 18:15:00|326.5|325.3|325.8|324.3|326.8|325.5|325.5|324.3|17
1591640400000|2020-06-08 18:20:00|325.5|324.5|325.8|324.5|327.5|326.3|325.5|324|24
1591640700000|2020-06-08 18:25:00|326|324.3|326.8|325.3|328|326.8|325.5|324.3|94
1591641000000|2020-06-08 18:30:00|326.5|325.5|326.3|325|327|325.8|326|324.8|31
1591641300000|2020-06-08 18:35:00|326.5|324.8|327.3|326|327.5|326|326.3|324.8|6
1591641600000|2020-06-08 18:40:00|327|325.8|327.3|325.8|327.3|326|327|325.8|23
1591641900000|2020-06-08 18:45:00|327|326|327.3|326|327.5|326|327|325.5|35
1591642200000|2020-06-08 18:50:00|327.5|325.8|327.3|326|327.5|326|326.8|325.5|0
1591642500000|2020-06-08 18:55:00|327|325.8|327|325.8|327.3|326|327|325.5|6
1591642800000|2020-06-08 19:00:00|326.8|325.5|326.8|325.3|327.3|325.8|326.8|325.3|0
1591643100000|2020-06-08 19:05:00|326.5|325.5|327|325.5|327|325.8|326.5|325.3|0
1591643400000|2020-06-08 19:10:00|326.8|325.8|327.3|325.8|327.3|326|326.8|325.5|3
1591643700000|2020-06-08 19:15:00|327|325.5|326.8|325.5|327.3|325.5|326.8|325.3|4
1591644000000|2020-06-08 19:20:00|326.5|325.3|327.3|325.8|327.3|326|326.5|325.3|2
1591644300000|2020-06-08 19:25:00|327|326|327|325.8|327.3|326|327|325.8|0
1591644600000|2020-06-08 19:30:00|327.3|326|327|325.8|327.3|326|327|325.8|4
1591644900000|2020-06-08 19:35:00|326.8|325.5|327.3|325.8|327.5|326.3|326.8|325.5|15
1591645200000|2020-06-08 19:40:00|327|325.5|326.8|325.5|327.3|325.8|326.8|325.3|16
1591645500000|2020-06-08 19:45:00|326.5|325.3|326.3|325|326.8|325.5|326.3|325|0
1591645800000|2020-06-08 19:50:00|326.5|325.3|326.3|325|326.8|325.5|326.3|325|23
1591646100000|2020-06-08 19:55:00|326|324.8|326.5|325|326.5|325|326|324.5|10
1591646400000|2020-06-08 20:00:00|326.3|324.8|326|324.8|326.3|325|326|324.8|6
1591646700000|2020-06-08 20:05:00|326.3|324.5|325.8|324.3|326.3|324.8|325.5|324|1
1591647000000|2020-06-08 20:10:00|325.5|324|325.5|324.3|325.8|324.3|325.5|324|3
1591647300000|2020-06-08 20:15:00|325.8|324|325.5|324.3|325.8|324.5|325.5|324|0
1591647600000|2020-06-08 20:20:00||324||324||324.3||324|1
1591647900000|2020-06-08 20:25:00|325.3|324.3|325.8|324.3|325.8|324.3|325.3|323.8|9
1591648200000|2020-06-08 20:30:00|325.5|324.5|326|324.5|326|324.5|325.5|324.3|3
1591648500000|2020-06-08 20:35:00|325.8|324.3|326|324.5|326|324.8|325.8|324.3|0
1591648800000|2020-06-08 20:40:00|325.8|324.8|326|324.5|326|324.8|325.8|324.5|5
1591649100000|2020-06-08 20:45:00|325.8|324.8|325.5|324.3|326.8|325.3|325.5|324|29
1591649400000|2020-06-08 20:50:00|325.8|324|326.5|325|326.5|325|325.5|324|1
1591649700000|2020-06-08 20:55:00|326.3|324.8|326|324.5|326.5|325|325.8|324.3|15
1591650000000|2020-06-08 21:00:00||324.3||324.3||324.3||323.8|0
1591651500000|2020-06-08 21:25:00||323.8||323.8||323.8||323.8|0
1591664400000|2020-06-09 01:00:00|329.8|328.3|329.3|327.8|329.8|328.3|328.5|327|2
1591664700000|2020-06-09 01:05:00|329.5|327.5|330.8|329.3|330.8|329.5|329.3|327.5|6
1591665000000|2020-06-09 01:10:00|330.5|329|330|328.5|330.8|329|330|328.5|0
1591665300000|2020-06-09 01:15:00|329.8|328.8|330|328.5|330|328.8|329.5|328|0
1591665600000|2020-06-09 01:20:00|329.8|328.3|330|328.5|330|328.8|329.5|328.3|6
1591665900000|2020-06-09 01:25:00|330.3|328.8|330.5|329|330.8|329.3|330.3|328.8|0
1591666200000|2020-06-09 01:30:00|330.3|328.8|331|329.3|331|329.5|330.3|328.8|0
1591666500000|2020-06-09 01:35:00|330.8|329.5|330.8|329.3|330.8|329.8|330.8|329.3|0
1591666800000|2020-06-09 01:40:00|331|329.5|330.5|329|331|329.5|330.5|329|0
1591667100000|2020-06-09 01:45:00|330.3|328.8|330.5|329|330.5|329|330.3|328.8|0
1591667400000|2020-06-09 01:50:00|330.3|328.8|330.5|328.8|330.5|329|330.3|328.8|0
1591667700000|2020-06-09 01:55:00||329||329||329||328.8|0
1591668000000|2020-06-09 02:00:00|330.3|328.8|330.5|329|330.5|329|330.3|328.8|0
1591668300000|2020-06-09 02:05:00|330.3|328.8|330.5|329|330.5|329.3|330.3|328.8|1
1591668600000|2020-06-09 02:10:00||329.3||329||329.3||329|0
1591668900000|2020-06-09 02:15:00|330.8|329.3|331|329.3|331|329.5|330.8|329|1
1591669200000|2020-06-09 02:20:00|330.8|329|330.5|329|330.8|329|330.5|329|0
1591669500000|2020-06-09 02:25:00|330.3|328.8|330.3|328.8|330.3|328.8|330|328.5|0
1591669800000|2020-06-09 02:30:00|330|328.5|330.5|328.8|330.5|329|330|328.5|0
1591670100000|2020-06-09 02:35:00|330.3||330.5||330.5||330.3||0
1591670400000|2020-06-09 02:40:00|330.3|328.5|330.5|328.8|330.5|328.8|330|328.5|0
1591670700000|2020-06-09 02:45:00|330.3|328.5|330|328.3|330.3|328.8|330|328.3|0
1591671000000|2020-06-09 02:50:00|329.8|328.5|329.5|328|330|328.5|329.3|327.8|0
1591671300000|2020-06-09 02:55:00|329.3|327.8|328.3|326.8|329.5|328|328.3|326.8|0
1591671600000|2020-06-09 03:00:00|328|326.5|328.3|326.8|328.3|326.8|327.5|326|7
1591671900000|2020-06-09 03:05:00|328.5|327|327.8|326.5|328.5|327|327.8|326.3|0
1591672200000|2020-06-09 03:10:00||326.3||326.3||326.3||326|0
1591672500000|2020-06-09 03:15:00|328|326.5|328|326.5|328.3|326.8|328|326.5|0
1591672800000|2020-06-09 03:20:00|328.3|326.8|328.5|327|328.5|327|328|326.8|0
1591673100000|2020-06-09 03:25:00|328.8|326.8|328.8|327.3|329|327.5|328.8|326.8|0
1591673400000|2020-06-09 03:30:00|329|327.5|328.8|327.3|329|327.8|328.5|327|0
1591673700000|2020-06-09 03:35:00|329.3|327.5|329.3|327.8|329.3|327.8|329|327.5|1
1591674000000|2020-06-09 03:40:00|329.5|328|330|328.3|330|328.5|329.3|328|1
1591674300000|2020-06-09 03:45:00|329.8|328.5|329.5|328.3|330|328.5|329.5|328.3|0
1591674600000|2020-06-09 03:50:00|329.8|328|329.8|328.3|330|328.5|329.5|328|6
1591674900000|2020-06-09 03:55:00|329.5|328.5|329.3|327.8|330|328.5|329.3|327.8|0
1591675200000|2020-06-09 04:00:00|329.5|328|329.5|327.8|329.5|328|329.3|327.8|0
1591675500000|2020-06-09 04:05:00|329.3|328|329|327.8|329.5|328|329|327.8|586
1591675800000|2020-06-09 04:10:00||327.3||327.5||327.5||327.3|4
1591676400000|2020-06-09 04:20:00||327.3||327.5||327.5||327.3|0
1591676700000|2020-06-09 04:25:00|328.5|327.3|328.5|327|328.5|327.3|328.5|326.8|0
1591677000000|2020-06-09 04:30:00|328.3|326.8|327.8|326.3|328.3|326.8|327.5|325.8|0
1591677300000|2020-06-09 04:35:00|328|326.5|328.5|327|328.5|327|327.8|326.5|0
1591677600000|2020-06-09 04:40:00|328.3|326.8|328.3|326.8|328.5|326.8|328.3|326.8|0
1591677900000|2020-06-09 04:45:00||327||326.8||327||326.5|0
1591678200000|2020-06-09 04:50:00|328|326.5|327.8|326.3|328.3|326.8|327.8|326.3|0
1591678500000|2020-06-09 04:55:00|328|326.5|327.5|326|328|326.5|327.5|325.8|43
1591678800000|2020-06-09 05:00:00|327.8|325.8|327.3|325.8|327.8|325.8|327|325.5|0
1591679100000|2020-06-09 05:05:00|327|325.5|327.3|325.5|327.3|325.8|327|325.5|4
1591679400000|2020-06-09 05:10:00|327|325.8|327.3|325.8|327.3|326|327|325.5|3
1591679700000|2020-06-09 05:15:00|327|325.5|327.8|326.3|327.8|326.3|327|325.5|2
1591680000000|2020-06-09 05:20:00||326||326.3||326.3||326|0
1591680300000|2020-06-09 05:25:00|327.5|326|327.5|326|327.5|326.3|327.3|326|0
1591680600000|2020-06-09 05:30:00|327.8|326.3|327.3|326|327.8|326.5|327.3|326|0
1591680900000|2020-06-09 05:35:00|327.5|325.8|326.8|325.3|327.5|326.3|326.5|325.3|0
1591681200000|2020-06-09 05:40:00|327|325.5|327|325.5|327|325.5|326.5|325.3|0
1591681500000|2020-06-09 05:45:00|327.3|325.8|328.3|326.8|328.5|327|327.3|325.5|0
1591681800000|2020-06-09 05:50:00|328.5|327|328.3|326.8|328.5|327.3|328|326.5|0
1591682100000|2020-06-09 05:55:00|328.5|327|329.3|327.8|329.3|327.8|328.5|327|1
1591682400000|2020-06-09 06:00:00|329.5|328|329.3|327.8|330|328.8|329|327.5|72
1591682700000|2020-06-09 06:05:00|329|327.5|329|327.5|329|327.5|328.5|327|25
1591683000000|2020-06-09 06:10:00|328.8|327.3|328.8|327.3|329.3|327.8|328.8|327.3|1
1591683300000|2020-06-09 06:15:00|328.5|327|328.3|326.8|328.8|327.3|328|326.5|0
1591683600000|2020-06-09 06:20:00|328|326.5|329.3|328|329.5|328|328|326.5|21
1591683900000|2020-06-09 06:25:00|329|327.8|329.3|327.8|329.5|328|329|327.5|0
1591684200000|2020-06-09 06:30:00|329|327.5|329.5|328|329.8|328.3|329|327.5|2
1591684500000|2020-06-09 06:35:00|329.8|328.3|329.3|328|330|328.8|329|327.8|4
1591684800000|2020-06-09 06:40:00|329|327.8|328.3|327|329|327.8|328.3|326.8|17
1591685100000|2020-06-09 06:45:00|328|326.8|328.5|327|328.5|327.3|327.8|326.5|25
1591685400000|2020-06-09 06:50:00|328.8|327.3|328.8|327.3|328.8|327.5|328.3|327|9
1591685700000|2020-06-09 06:55:00|328.5|327.5|329.3|327.8|329.5|328.3|328.5|327.5|9
1591686000000|2020-06-09 07:00:00|329|327.5|328.5|327.3|329.3|327.8|327.8|326.5|8
1591686300000|2020-06-09 07:05:00|328.8|327.5|327.3|326|329|327.8|327|325.8|69
1591686600000|2020-06-09 07:10:00|327.5|326.3|327|325.8|327.5|326.3|327|325.5|78
1591686900000|2020-06-09 07:15:00|326.8|325.5|326.5|325.3|327.3|326|326.3|324.8|293
1591687200000|2020-06-09 07:20:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|69
1591687500000|2020-06-09 07:25:00|327|325.8|326.8|325.3|327|325.8|325.8|324.5|36
1591687800000|2020-06-09 07:30:00|326.5|325|325.8|324.5|326.8|325.5|325.8|324.3|308
1591688100000|2020-06-09 07:35:00|326|324.8|325.8|324.3|326.5|325|325.5|324.3|45
1591688400000|2020-06-09 07:40:00|325.5|324.5|326|324.8|326.3|325|325.3|324|575
1591688700000|2020-06-09 07:45:00|325.8|324.5|325|323.5|326.5|325.3|324.5|323.3|45
1591689000000|2020-06-09 07:50:00|324.8|323.8|326|324.8|326.3|325|324.8|323.8|332
1591689300000|2020-06-09 07:55:00|325.8|324.5|326|324.5|326.5|325.3|325.8|324.3|70
1591689600000|2020-06-09 08:00:00|326.3|324.8|326.3|324.8|326.8|325.5|325.8|324.5|420
1591689900000|2020-06-09 08:05:00|326|324.5|325.5|324.3|326.3|325|325.3|324|36
1591690200000|2020-06-09 08:10:00|325.3|324|325|323.8|325.8|324.5|325|323.5|72
1591690500000|2020-06-09 08:15:00|325.3|324|323.5|322|325.3|324|323.3|322|314
1591690800000|2020-06-09 08:20:00|323.3|321.8|325.3|324|325.8|324.3|322.8|321.5|189
1591691100000|2020-06-09 08:25:00|325|323.8|325.5|324.3|325.8|324.5|324.5|323.3|262
1591691400000|2020-06-09 08:30:00|325.8|324.5|325|323.8|326.3|324.8|324.8|323.5|254
1591691700000|2020-06-09 08:35:00|324.8|323.5|323.8|322.5|325|323.8|323.5|322.3|134
1591692000000|2020-06-09 08:40:00|324|322.8|323|321.8|324.3|323|323|321.5|58
1591692300000|2020-06-09 08:45:00|323.3|322|324.3|323|324.3|323|323|321.5|59
1591692600000|2020-06-09 08:50:00|324|322.8|323.5|322.3|324.8|323.5|323.3|322|3343
1591692900000|2020-06-09 08:55:00|323.3|322|323.5|322.3|323.8|322.5|323|321.5|407
1591693200000|2020-06-09 09:00:00|323.8|322.5|323|321.8|323.8|322.5|322.8|321.5|119
1591693500000|2020-06-09 09:05:00|323.3|322|322.3|321|323.3|322|321.5|320.3|73
1591693800000|2020-06-09 09:10:00|322.5|320.8|321|319.8|322.5|321.3|321|319.8|232
1591694100000|2020-06-09 09:15:00|321.3|320|323.3|322|323.5|322.3|321.3|320|179
1591694400000|2020-06-09 09:20:00|323|321.8|324|322.8|324.3|323|323|321.8|112
1591694700000|2020-06-09 09:25:00|324.3|322.5|325|323.8|325.3|323.8|324|322.5|134
1591695000000|2020-06-09 09:30:00|325.3|324|325|323.8|325.8|324.5|325|323.5|247
1591695300000|2020-06-09 09:35:00|325.3|323.5|325|323.8|325.8|324.3|324.8|323.5|323
1591695600000|2020-06-09 09:40:00|325.3|323.5|324.8|323.5|325.3|324|324|322.8|37
1591695900000|2020-06-09 09:45:00|325|323.3|323.5|322|325|323.5|323.3|322|56
1591696200000|2020-06-09 09:50:00|323.3|322.3|324|322.8|325.3|323.8|323.3|322.3|46
1591696500000|2020-06-09 09:55:00|324.3|322.5|324.5|323.3|324.8|323.5|324|322.5|98
1591696800000|2020-06-09 10:00:00|324.3|323|324.5|323.3|324.5|323.3|324|322.8|571
1591697100000|2020-06-09 10:05:00|324.8|323|325.3|324|325.8|324.3|324.5|323|129
1591697400000|2020-06-09 10:10:00|325|323.8|324.3|323|325.3|323.8|324|322.8|44
1591697700000|2020-06-09 10:15:00|324.5|323.3|324.5|323.3|325|323.8|324.3|323|5
1591698000000|2020-06-09 10:20:00|324.3|323|324.8|323.5|325.5|324.3|324.3|323|15
1591698300000|2020-06-09 10:25:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|3
1591698600000|2020-06-09 10:30:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|31
1591698900000|2020-06-09 10:35:00|325.3|324|325.3|324|325.5|324.3|325|323.8|77
1591699200000|2020-06-09 10:40:00|325|323.8|325.8|324.5|325.8|324.5|325|323.8|10
1591699500000|2020-06-09 10:45:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|31
1591699800000|2020-06-09 10:50:00|325.3|324|326|324.5|326|324.5|325.3|323.8|5
1591700100000|2020-06-09 10:55:00|325.8|324.8|326|324.8|326.3|325|325.8|324.5|221
1591700400000|2020-06-09 11:00:00|326.3|325|326.5|325|326.5|325.3|326|324.8|25
1591700700000|2020-06-09 11:05:00|326.3|324.8|327|325.5|327|325.8|326|324.8|96
1591701000000|2020-06-09 11:10:00|327.3|325.8|327.3|326|327.5|326.3|327|325.8|65
1591701300000|2020-06-09 11:15:00|327.5|326.3|327.5|326.3|327.5|326.3|327|325.8|313
1591701600000|2020-06-09 11:20:00|327.8|326|328.3|326.8|328.3|327|327.5|326|18
1591701900000|2020-06-09 11:25:00|328.5|327|327.8|326.5|328.5|327|327.8|326.3|27
1591702200000|2020-06-09 11:30:00|328|326.8|328.3|326.8|328.3|327|327.8|326.5|25
1591702500000|2020-06-09 11:35:00|328|327|329.5|328.3|329.5|328.3|328|327|1268
1591702800000|2020-06-09 11:40:00|329.3|328|329|327.8|329.5|328.3|328.8|327.5|84
1591703100000|2020-06-09 11:45:00|329.3|328|330.8|329.5|331|329.8|329.3|328|109
1591703400000|2020-06-09 11:50:00|330.5|329.3|331.3|330|331.8|330.5|330.5|329.3|89
1591703700000|2020-06-09 11:55:00|331.5|330.3|331.5|330.3|332|330.8|331.3|330|60
1591704000000|2020-06-09 12:00:00|331.8|330|331.3|330|332|330.5|330.8|329.5|126
1591704300000|2020-06-09 12:05:00|331.5|329.8|329.5|328.3|331.5|330|329.3|328|63
1591704600000|2020-06-09 12:10:00|329.3|328|328.8|327.3|330|328.5|328.5|327.3|65
1591704900000|2020-06-09 12:15:00|329|327.5|329.5|328|329.8|328.5|328.8|327.3|35
1591705200000|2020-06-09 12:20:00|329.8|328.3|329.8|328.5|330.5|329|329.5|328|52
1591705500000|2020-06-09 12:25:00|329.5|328.3|329.3|328|330|328.5|329.3|328|104
1591705800000|2020-06-09 12:30:00|329.5|328.3|328.5|327.3|329.5|328.3|328.5|327|30
1591706100000|2020-06-09 12:35:00|328.3|327|327.5|326.3|328.8|327.5|327.5|326.3|127
1591706400000|2020-06-09 12:40:00|327.8|326|327.5|326.3|328|326.8|327|325.8|507
1591706700000|2020-06-09 12:45:00|327.8|326.5|327.5|326.3|327.8|326.5|327.3|325.8|15
1591707000000|2020-06-09 12:50:00|327.8|326.5|327.3|325.8|328|326.8|327|325.8|24
1591707300000|2020-06-09 12:55:00|327|326|327|325.5|327.5|326.3|326.5|325|191
1591707600000|2020-06-09 13:00:00|326.8|325.8|328.5|327|328.5|327.3|326.8|325.5|45
1591707900000|2020-06-09 13:05:00|328.3|327.3|329.5|328.3|329.5|328.3|328.3|326.8|118
1591708200000|2020-06-09 13:10:00|329.8|328.5|329.3|328|329.8|328.5|328.5|327.3|17
1591708500000|2020-06-09 13:15:00|329.5|327.8|328.5|327.3|329.8|328.3|328.5|327|49
1591708800000|2020-06-09 13:20:00|328.3|327|327.8|326.5|329.3|327.8|327.8|326.5|114
1591709100000|2020-06-09 13:25:00|328|326.8|328|326.8|328.5|327.3|328|326.8|812
1591709400000|2020-06-09 13:30:00|328.3|326.5|328|326.8|328.5|327.3|326.8|325.5|87
1591709700000|2020-06-09 13:35:00|328.3|326.5|328.5|327|329.3|328|328.3|326.5|32
1591710000000|2020-06-09 13:40:00|328.3|326.8|329|327.8|329.3|328|327.8|326.5|30
1591710300000|2020-06-09 13:45:00|329.3|327.5|328.5|327.3|329.8|328.5|328.5|327.3|176
1591710600000|2020-06-09 13:50:00|328.8|327.5|329|327.8|329.3|328|328|326.8|38
1591710900000|2020-06-09 13:55:00|328.8|327.5|329.3|328|329.5|328.3|328.5|327.3|180
1591711200000|2020-06-09 14:00:00|329|327.8|328.5|327.3|329|328|328|326.8|82
1591711500000|2020-06-09 14:05:00|328.8|327.5|328|326.8|328.8|327.5|327.8|326.5|118
1591711800000|2020-06-09 14:10:00|327.8|326.5|328.5|327.3|329.3|327.8|327.8|326.5|208
1591712100000|2020-06-09 14:15:00|328.8|327.5|329.5|328|329.5|328|328.5|327.3|213
1591712400000|2020-06-09 14:20:00|329.3|328.3|330|328.5|330.3|329|329.3|328|166
1591712700000|2020-06-09 14:25:00|329.8|328.8|330.5|329.3|331.3|330|329.8|328.5|105
1591713000000|2020-06-09 14:30:00|330.8|329.5|329.8|328.5|331.3|330|329.8|328.3|100
1591713300000|2020-06-09 14:35:00|330|328.3|329.3|328|330|328.5|329|327.8|254
1591713600000|2020-06-09 14:40:00|329|327.8|329.5|328.3|330.3|329|329|327.8|114
1591713900000|2020-06-09 14:45:00|329.8|328.5|329.5|328.3|330.3|329|328.5|327.3|230
1591714200000|2020-06-09 14:50:00|329.8|328.5|330.3|329|330.3|329|329.8|328.5|87
1591714500000|2020-06-09 14:55:00|330.5|328.8|330|328.5|330.5|329|329.8|328.5|112
1591714800000|2020-06-09 15:00:00|329.8|328.3|329.5|328.3|330|328.8|328.5|327.3|663
1591715100000|2020-06-09 15:05:00|329.8|328.5|330.8|329.5|330.8|329.5|329.5|328.3|352
1591715400000|2020-06-09 15:10:00|331|329.8|329.8|328.3|331.5|330|329.8|328.3|746
1591715700000|2020-06-09 15:15:00|329.5|328.5|329|327.5|329.5|328.5|328.3|327|473
1591716000000|2020-06-09 15:20:00|328.8|327.3|330|328.8|330|328.8|328.5|327.3|315
1591716300000|2020-06-09 15:25:00|330.3|329|329.5|328.3|330.5|329|329.3|328|746
1591716600000|2020-06-09 15:30:00|329.3|328|329.3|327.8|330|328.8|329|327.8|247
1591716900000|2020-06-09 15:35:00|329.5|328|330|328.8|330|328.8|329|327.8|309
1591717200000|2020-06-09 15:40:00|329.8|328.5|330.8|329.5|331|329.8|329.8|328.5|100
1591717500000|2020-06-09 15:45:00|331|329.8|330.3|328.8|331.3|330|330|328.8|13
1591717800000|2020-06-09 15:50:00|330|329|329.8|328.5|330.5|329.3|329.5|328.3|581
1591718100000|2020-06-09 15:55:00|329.5|328.3|329.3|328|329.8|328.5|329.3|327.8|322
1591718400000|2020-06-09 16:00:00|329.5|327.8|329|327.8|329.5|328|328.8|327.5|14
1591718700000|2020-06-09 16:05:00|328.8|327.5|329|327.8|329.3|328|328.5|327.3|14
1591719000000|2020-06-09 16:10:00|329.3|327.5|328.8|327.5|329.3|328|328.8|327.3|12
1591719300000|2020-06-09 16:15:00|329|327.8|327.8|326.5|329|327.8|327.8|326.5|54
1591719600000|2020-06-09 16:20:00|328|326.8|328|326.5|328.5|327.3|327.8|326.5|58
1591719900000|2020-06-09 16:25:00|327.8|326.8|328.3|327|328.5|327.3|327.5|326.3|361
1591720200000|2020-06-09 16:30:00|328.5|327.3|329|327.5|329.3|327.8|328.3|327|1301
1591720500000|2020-06-09 16:35:00|328.8|327.8|329.3|327.8|329.3|328|328.8|327.5|34
1591720800000|2020-06-09 16:40:00|329.5|328|329.5|328.3|329.8|328.5|329.3|327.8|26
1591721100000|2020-06-09 16:45:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|41
1591721400000|2020-06-09 16:50:00|330|328.8|329|327.8|330.3|328.8|329|327.8|15
1591721700000|2020-06-09 16:55:00|329.3|328|329.3|328|329.3|328|328.8|327.5|70
1591722000000|2020-06-09 17:00:00|329.5|328.3|328.8|327.3|329.5|328.3|328.5|327.3|4
1591722300000|2020-06-09 17:05:00|328.5|327.5|328.8|327.5|328.8|327.5|327.8|326.5|65
1591722600000|2020-06-09 17:10:00|328.5|327.3|329|327.8|329|327.8|328.5|327.3|43
1591722900000|2020-06-09 17:15:00|329.3|328|329.3|327.8|329.5|328.3|329|327.8|0
1591723200000|2020-06-09 17:20:00|329|328|330|328.8|330|328.8|329|328|25
1591723500000|2020-06-09 17:25:00|330.3|328.5|330.3|329|330.3|329|330|328.5|33
1591723800000|2020-06-09 17:30:00|330.5|328.8|330.5|329|330.8|329.5|330.3|328.8|14
1591724100000|2020-06-09 17:35:00|330.3|329.3|330.5|329.3|330.8|329.5|330.3|329|4
1591724400000|2020-06-09 17:40:00|330.8|329.5|330.8|329.3|331|329.5|330.3|329|54
1591724700000|2020-06-09 17:45:00|331|329.5|331.3|329.8|331.3|330|330.8|329.5|7
1591725000000|2020-06-09 17:50:00|331.5|330|331|329.8|331.5|330.3|331|329.8|6
1591725300000|2020-06-09 17:55:00|331.3|330|330.8|329.5|331.3|330|330.8|329.5|31
1591725600000|2020-06-09 18:00:00|330.5|329.3|331.5|330.3|331.8|330.5|330.3|329|15
1591725900000|2020-06-09 18:05:00|331.8|330|332.3|330.8|332.5|331.3|331.5|330|20
1591726200000|2020-06-09 18:10:00|332|331|333.3|332|334.3|333|332|330.8|156
1591726500000|2020-06-09 18:15:00|333.5|331.8|333|331.8|333.5|332.3|332.8|331.5|601
1591726800000|2020-06-09 18:20:00|332.8|331.5|333.8|332.5|334.3|333|332|330.8|1131
1591727100000|2020-06-09 18:25:00|333.5|332.3|334.8|333.3|335.5|334|333|331.8|83
1591727400000|2020-06-09 18:30:00|334.5|333|334.8|333.3|335.8|334.5|334.3|332.8|702
1591727700000|2020-06-09 18:35:00|334.5|333.5|335.5|334.3|335.8|334.3|334.5|333.3|3
1591728000000|2020-06-09 18:40:00|335.8|334|336.3|335|336.5|335.3|335.5|334|7
1591728300000|2020-06-09 18:45:00|336|334.8|336.5|335|336.5|335|335.8|334.5|20
1591728600000|2020-06-09 18:50:00|336.3|334.8|336.3|334.8|336.5|335.3|336|334.8|1
1591728900000|2020-06-09 18:55:00|336|335|336.3|335|336.5|335.3|336|334.8|1
1591729200000|2020-06-09 19:00:00|336|334.8|335.5|334.3|336.3|335|335.5|334|133
1591729500000|2020-06-09 19:05:00|335.8|334|335.8|334.5|336|334.8|335|333.8|46
1591729800000|2020-06-09 19:10:00|336|334.8|335.5|334.3|336|334.8|335.5|334.3|6
1591730100000|2020-06-09 19:15:00|335.8|334.5|335.3|334|335.8|334.5|335.3|333.8|7
1591730400000|2020-06-09 19:20:00|335.5|334.3|335.5|334.3|335.8|334.3|335.3|334|4
1591730700000|2020-06-09 19:25:00|335.3|334|335.3|333.8|335.3|334|335|333.8|0
1591731000000|2020-06-09 19:30:00|335|334|334|332.5|335.3|334|334|332.5|21
1591731300000|2020-06-09 19:35:00|333.8|332.8|334|332.8|334|332.8|333.5|332.3|3
1591731600000|2020-06-09 19:40:00|334.3|333|334.5|333.3|335|333.5|334|333|7
1591731900000|2020-06-09 19:45:00|334.3|333|334|332.8|334.5|333.3|333.8|332.5|4
1591732200000|2020-06-09 19:50:00|333.8|332.5|334.5|333.3|334.5|333.3|333.8|332.5|2
1591732500000|2020-06-09 19:55:00|334.3|333|334.3|333|334.8|333.5|334.3|332.8|2
1591732800000|2020-06-09 20:00:00|334.5|333.3|334.5|333|334.8|333.3|334.3|332.8|0
1591733100000|2020-06-09 20:05:00|334.3|332.8|334|332.8|334.3|333|334|332.5|1
1591733400000|2020-06-09 20:10:00|333.8|332.5|333.8|332.5|334|332.8|333.8|332.3|24
1591733700000|2020-06-09 20:15:00|334|332.8|334.8|333.3|334.8|333.5|334|332.8|8
1591734000000|2020-06-09 20:20:00|334.5|333.5|334.5|333|334.8|333.5|334.5|333|14
1591734300000|2020-06-09 20:25:00|334.8|333.3|334.8|333.3|334.8|333.5|334.5|333|35
1591734600000|2020-06-09 20:30:00|333|331.5|333|331.5|334.5|333|333|331.5|15
1591734900000|2020-06-09 20:35:00|333.3|331.8|332.3|331|333.3|331.8|332.3|330.8|24
1591735200000|2020-06-09 20:40:00|332.5|330.8|332|330.5|332.5|331|331.8|330.3|1
1591735500000|2020-06-09 20:45:00|331.8|330.3|332.3|331|332.5|331|331.8|330.3|8
1591735800000|2020-06-09 20:50:00|332.5|330.8|332|330.5|332.5|331|332|330.5|6
1591736100000|2020-06-09 20:55:00|331.8|330.3|332.3|330.8|332.3|330.8|331.5|330|30
1591736400000|2020-06-09 21:00:00|332.5|331|333.3|331|333.3|331|332.5|331|3
1591736700000|2020-06-09 21:05:00|333||333.3||333.3||333||0
1591737000000|2020-06-09 21:10:00|333|330.8|332.8|330.5|333.3|330.8|332.8|330.3|0
1591737300000|2020-06-09 21:15:00|332.5|330.3|332.5|330.3|332.5|330.3|332.5|330.3|10
1591737900000|2020-06-09 21:25:00|332.8|330|332.5|330.3|332.8|330.3|332.5|330|350
1591738200000|2020-06-09 21:30:00||330||330||330||330|0
1591738500000|2020-06-09 21:35:00|||||||||93
1591739400000|2020-06-09 21:50:00|333|330.3|333|330.5|333|331|332.8|330.3|0
1591750800000|2020-06-10 01:00:00|332.3|330.8|332.5|331|332.8|331.3|332.3|330.8|0
1591751100000|2020-06-10 01:05:00|332.8|331.3|332.8|331.3|333|331.8|332.8|331|0
1591751400000|2020-06-10 01:10:00|333|331.5|333.5|332|334|332.5|333|331.3|0
1591751700000|2020-06-10 01:15:00|333.8|332.3|334.3|332.8|334.8|333|333.8|332.3|0
1591752000000|2020-06-10 01:20:00|334.5|332.5|334|332.5|334.5|333|334|332.5|0
1591752300000|2020-06-10 01:25:00|333.8|332.8|333.8|332.3|334|332.8|333.5|332|0
1591752600000|2020-06-10 01:30:00|333.5|332|333.3|331.8|333.8|332|333|331.5|1
1591752900000|2020-06-10 01:35:00|333.5|331.5|332.8|331.3|333.5|332|332.8|331.3|0
1591753200000|2020-06-10 01:40:00|333|331.5|332.5|330.8|333.3|331.5|332.3|330.8|0
1591753500000|2020-06-10 01:45:00|332.8|331|332.5|331|333|331.3|332.5|330.8|0
1591753800000|2020-06-10 01:50:00|332.8|331.3|333|331.3|333|331.5|332.5|331|0
1591754100000|2020-06-10 01:55:00|332.8|331|332.8|331.3|333|331.8|332.5|331|0
1591754400000|2020-06-10 02:00:00|333|331|333|331.5|333|331.5|332.5|331|0
1591754700000|2020-06-10 02:05:00|333.3|331.8|333.5|331.8|333.5|332|333|331.5|0
1591755000000|2020-06-10 02:10:00|333.3|332|333|331.5|333.5|332|333|331.3|0
1591755300000|2020-06-10 02:15:00|333.3|331.8|333|331.8|333.3|331.8|333|331.5|0
1591755600000|2020-06-10 02:20:00|332.8|331.5|333|331.5|333|331.8|332.5|331|0
1591755900000|2020-06-10 02:25:00|333.3|331.8|333|331.8|333.3|331.8|332.8|331.5|0
1591756200000|2020-06-10 02:30:00|333.3|331.5|332|330.8|333.3|331.5|332|330.5|63
1591756500000|2020-06-10 02:35:00|332.3|330.5|332|330.5|332.3|330.8|331.5|330|0
1591756800000|2020-06-10 02:40:00|331.8|330.3|332|330.5|332|330.5|331.8|330.3|0
1591757100000|2020-06-10 02:45:00|332.3|330.8|332.3|330.8|332.3|330.8|331.8|330.5|0
1591757400000|2020-06-10 02:50:00|332.5|331|332.8|331.5|333|331.5|332.3|331|0
1591757700000|2020-06-10 02:55:00|333|331.3|332.8|331.3|333|331.5|332.8|331.3|0
1591758000000|2020-06-10 03:00:00|333|331.5|333|331.5|333|331.5|332.8|331.3|0
1591758300000|2020-06-10 03:05:00|332.8|331.3|332|330.5|333|331.5|332|330.5|0
1591758600000|2020-06-10 03:10:00|332.3|330.8|332.3|330.8|332.8|331|332|330.8|0
1591758900000|2020-06-10 03:15:00|332|330.5|332|330.5|332|330.5|332|330.5|0
1591759200000|2020-06-10 03:20:00|332.3|330.8|332.3|330.8|332.3|330.8|332|330.5|0
1591759500000|2020-06-10 03:25:00|332|330.5|332.3|330.8|332.3|330.8|331.8|330.5|0
1591760100000|2020-06-10 03:35:00|332.5|331|332.5|331|332.5|331|332.5|331|14
1591760700000|2020-06-10 03:45:00|332.3|330.8|331.8|330.5|332.3|330.8|331.8|330.5|0
1591761000000|2020-06-10 03:50:00|332|330.8|331.8|330.3|332|330.8|331.8|330.3|0
1591761300000|2020-06-10 03:55:00|332|330.5|332|330.5|332|330.8|331.8|330.5|0
1591761600000|2020-06-10 04:00:00|331.8|330.3|332|330.5|332|330.5|331.8|330.3|0
1591761900000|2020-06-10 04:05:00|331.8|330.3|331.5|330.3|332|330.3|331.5|330.3|0
1591762200000|2020-06-10 04:10:00|331.8|330|331.8|330.3|331.8|330.3|331.8|330|0
1591762500000|2020-06-10 04:15:00|332|330.5|331.8|330.5|332|330.8|331.5|330.3|0
1591762800000|2020-06-10 04:20:00|332|330.8|331.8|330.5|332|330.8|331.8|330.3|0
1591763100000|2020-06-10 04:25:00|331.5|330.3|331.5|330.3|331.8|330.3|331.5|330.3|0
1591763400000|2020-06-10 04:30:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|5
1591763700000|2020-06-10 04:35:00|332||331.8||332||331.8||1
1591764000000|2020-06-10 04:40:00|331.5|330.3|331.8|330.3|332|330.5|331.5|330.3|1
1591764300000|2020-06-10 04:45:00|331.5|330.5|332|330.5|332|330.5|331.5|330.5|0
1591764600000|2020-06-10 04:50:00|332.3|330.8|332.3|331|332.3|331|332|330.5|0
1591764900000|2020-06-10 04:55:00|332|330.8|332|330.8|332.3|330.8|331.8|330.5|1
1591765200000|2020-06-10 05:00:00|332.3|331|332.5|331.3|332.8|331.5|332|330.8|0
1591765500000|2020-06-10 05:05:00|332.3|331|332.5|331|332.8|331.3|332.3|331|64
1591765800000|2020-06-10 05:10:00|332.3|331.3|332|330.8|332.5|331.3|332|330.8|1
1591766100000|2020-06-10 05:15:00|332.3|331|332.3|330.8|332.5|331.3|332|330.8|3
1591766400000|2020-06-10 05:20:00|332.5|331|332.3|331|332.5|331|332.3|330.8|1
1591766700000|2020-06-10 05:25:00|332|330.8|332|330.8|332.5|331|332|330.5|13
1591767000000|2020-06-10 05:30:00|332.5|331|332.3|330.8|332.5|331|332|330.8|42
1591767300000|2020-06-10 05:35:00|332.5|331|332.8|331.3|332.8|331.3|332.5|331|2
1591767600000|2020-06-10 05:40:00|332.5|331|332.8|331.3|332.8|331.5|332.5|331|0
1591767900000|2020-06-10 05:45:00|332.5|331.5|332.5|331.3|332.8|331.5|332.5|331|0
1591768200000|2020-06-10 05:50:00|332.8|331|332.3|331|332.8|331|332.3|331|0
1591768500000|2020-06-10 05:55:00|332.5||332.5||332.5||332.5||7
1591768800000|2020-06-10 06:00:00|332.3|331.3|332.5|331|333.3|331.8|332.3|331|253
1591769100000|2020-06-10 06:05:00|332.8|331.3|332.5|331|332.8|331.3|332|330.8|4
1591769400000|2020-06-10 06:10:00|332.3|330.8|332|330.5|332.5|331|331.8|330.5|0
1591769700000|2020-06-10 06:15:00|331.8|330|332.3|330.8|332.5|331|331.5|330|0
1591770000000|2020-06-10 06:20:00|332|331|332.5|331|332.5|331|332|330.8|10
1591770300000|2020-06-10 06:25:00|332.3|330.8|332|330.5|332.8|331.3|332|330.3|590
1591770600000|2020-06-10 06:30:00|332.3|330.8|331.8|330.5|332.3|330.8|331.8|330.3|71
1591770900000|2020-06-10 06:35:00|332|330.3|332|330.5|332.3|331|331.5|330|2
1591771200000|2020-06-10 06:40:00|332.3|330.8|332.3|331|332.3|331|332.3|330.5|7
1591771500000|2020-06-10 06:45:00|332.5|331.3|332.8|331.3|333|331.5|332.5|331|25
1591771800000|2020-06-10 06:50:00|332.5|331|333|331.5|333|331.5|332.5|331|71
1591772100000|2020-06-10 06:55:00|333.3|331.8|333|331.8|333.5|332.3|333|331.8|15
1591772400000|2020-06-10 07:00:00|333.3|331.5|333.5|332.3|333.8|332.3|332.8|331.3|120
1591772700000|2020-06-10 07:05:00|333.8|332.5|333.3|332|334|332.8|333|331.8|18
1591773000000|2020-06-10 07:10:00|333.5|332.3|333|331.8|333.5|332.3|332.8|331.5|17
1591773300000|2020-06-10 07:15:00|333.3|332|333|331.8|333.3|332|332.5|331.3|153
1591773600000|2020-06-10 07:20:00|333.5|332|333.3|331.8|333.8|332.5|333|331.8|39
1591773900000|2020-06-10 07:25:00|333|332|332|330.5|333|332|331.5|330.3|50
1591774200000|2020-06-10 07:30:00|331.8|330.8|331.8|330.3|332|330.8|331.3|330|72
1591774500000|2020-06-10 07:35:00|331.5|330|331|329.8|332|330.5|331|329.8|153
1591774800000|2020-06-10 07:40:00|330.8|329.5|331.5|330.3|331.8|330.3|330.5|329|92
1591775100000|2020-06-10 07:45:00|331.8|330.5|332|330.5|332|330.8|331.5|330|15
1591775400000|2020-06-10 07:50:00|331.8|330.8|331.8|330.5|332.3|331|331.8|330.3|10
1591775700000|2020-06-10 07:55:00|332|330.8|331.5|330.3|332.5|331|331.5|330.3|34
1591776000000|2020-06-10 08:00:00|331.8|330.5|331.5|330.3|332.3|330.8|331|329.8|10
1591776300000|2020-06-10 08:05:00|331.3|330|331.8|330.3|331.8|330.5|331|329.5|615
1591776600000|2020-06-10 08:10:00|331.5|330.5|332.5|331.3|332.8|331.5|331.5|330.3|209
1591776900000|2020-06-10 08:15:00|332.8|331.5|332.8|331.3|333.3|331.8|332.5|331.3|209
1591777200000|2020-06-10 08:20:00|332.5|331.5|332.3|330.8|332.8|331.5|331.3|330|216
1591777500000|2020-06-10 08:25:00|332|330.5|332|330.8|332.3|331|330.8|329.5|141
1591777800000|2020-06-10 08:30:00|332.3|330.5|331.8|330.3|332.3|331|331.3|329.8|103
1591778100000|2020-06-10 08:35:00|331.5|330.5|332.3|331|332.5|331.3|331.5|330.3|203
1591778400000|2020-06-10 08:40:00|332.5|331.3|333.8|332.3|333.8|332.5|332.3|331|342
1591778700000|2020-06-10 08:45:00|333.5|332.5|333.3|332|334|332.8|332.8|331.5|193
1591779000000|2020-06-10 08:50:00|333.5|331.8|333.5|332.3|334|332.5|333.3|331.8|138
1591779300000|2020-06-10 08:55:00|333.3|332|332.5|331.3|333.5|332.3|332|330.8|50
1591779600000|2020-06-10 09:00:00|332.8|331.5|331.8|330.5|332.8|331.5|331.5|330.3|36
1591779900000|2020-06-10 09:05:00|331.5|330.3|332.5|331|332.5|331|331.5|330.3|14
1591780200000|2020-06-10 09:10:00|332.3|331.3|331.8|330.5|332.8|331.5|331.8|330.5|82
1591780500000|2020-06-10 09:15:00|332|330.3|330.8|329.3|332|330.8|330.8|329.3|19
1591780800000|2020-06-10 09:20:00|331|329.5|331.8|330.3|332|330.5|330.8|329.5|7
1591781100000|2020-06-10 09:25:00|331.5|330|332|330.8|332.3|331|331|329.5|28
1591781400000|2020-06-10 09:30:00|332.3|330.5|332.5|331.3|332.8|331.5|331.8|330.5|37
1591781700000|2020-06-10 09:35:00|332.8|331|332.3|331|332.8|331.3|332|330.8|4
1591782000000|2020-06-10 09:40:00|332.5|330.8|332|330.8|332.5|331.3|331.8|330.5|13
1591782300000|2020-06-10 09:45:00|331.8|330.5|331.5|330|332|330.8|331.3|330|222
1591782600000|2020-06-10 09:50:00|331.3|329.8|331.3|329.8|331.5|330|330.3|328.8|289
1591782900000|2020-06-10 09:55:00|331|330|332|330.5|332|330.8|331|329.8|42
1591783200000|2020-06-10 10:00:00|331.8|330.8|331.8|330.5|332.3|331|331.8|330.5|954
1591783500000|2020-06-10 10:05:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|126
1591783800000|2020-06-10 10:10:00|331.8|330.5|331.3|330|332|330.8|331.3|330|88
1591784100000|2020-06-10 10:15:00|331|329.8|331.8|330.5|332|330.8|331|329.8|42
1591784400000|2020-06-10 10:20:00|332|330.8|332|330.8|332.3|331|331.8|330.5|37
1591784700000|2020-06-10 10:25:00|331.8|330.5|331.8|330.5|332.3|330.8|331.3|330|168
1591785000000|2020-06-10 10:30:00|332|330.3|331.8|330.5|332.3|331|331.8|330.3|149
1591785300000|2020-06-10 10:35:00|331.5|330.3|331.8|330.5|331.8|330.5|331.3|330|15
1591785600000|2020-06-10 10:40:00|331.5|330.3|332|330.5|332|330.8|331.5|330.3|16
1591785900000|2020-06-10 10:45:00|331.8|330.8|332.3|331|332.3|331|331.8|330.5|12
1591786200000|2020-06-10 10:50:00|332.5|330.8|332.8|331.3|332.8|331.5|332.3|330.8|52
1591786500000|2020-06-10 10:55:00|332.5|331.5|332.8|331.3|332.8|331.5|332.5|331|40
1591786800000|2020-06-10 11:00:00|332.5|331|333|331.8|333|331.8|332.5|331|2
1591787100000|2020-06-10 11:05:00|332.8|331.5|333|331.5|333|331.8|332.8|331.5|8
1591787400000|2020-06-10 11:10:00|332.8|331.8|332.5|331.3|332.8|331.8|332.3|330.8|98
1591787700000|2020-06-10 11:15:00|332.3|331|332.8|331.5|332.8|331.5|332|330.8|10
1591788000000|2020-06-10 11:20:00|332.5|331.3|332.3|330.8|332.8|331.3|332|330.5|823
1591788300000|2020-06-10 11:25:00|332|331|332.3|330.8|332.5|331|331.8|330.5|174
1591788600000|2020-06-10 11:30:00|332.5|331|333|331.8|333.3|332|332.3|331|2
1591788900000|2020-06-10 11:35:00|333.3|332|334|332.5|334|332.5|333.3|332|49
1591789200000|2020-06-10 11:40:00|333.8|332.3|333.5|332.3|334|332.8|333.3|332|307
1591789500000|2020-06-10 11:45:00|333.3|332|334.3|333|334.3|333|333.3|332|0
1591789800000|2020-06-10 11:50:00|334.5|333.3|334|332.8|334.8|333.3|333.5|332.3|22
1591790100000|2020-06-10 11:55:00|334.3|333|334.5|333.3|335.3|333.8|334.3|332.8|257
1591790400000|2020-06-10 12:00:00|334.3|333|334.8|333.5|335|333.5|334.3|332.8|186
1591790700000|2020-06-10 12:05:00|335|333.8|334|332.8|335|333.8|334|332.8|35
1591791000000|2020-06-10 12:10:00|334.3|333|334.8|333.3|335.5|334|334|332.8|67
1591791300000|2020-06-10 12:15:00|335|333.5|335.5|334|336|334.5|335|333.5|59
1591791600000|2020-06-10 12:20:00|335.8|334.3|335.3|334|335.8|334.3|335.3|333.8|7
1591791900000|2020-06-10 12:25:00|335.5|334.3|335.8|334.5|336.3|335|335.3|334|222
1591792200000|2020-06-10 12:30:00|335.5|334.3|334.8|333.3|335.5|334.5|334.5|333.3|189
1591792500000|2020-06-10 12:35:00|335|333.5|334|332.5|335|333.8|334|332.5|34
1591792800000|2020-06-10 12:40:00|334.3|332.8|333.5|332|334.3|332.8|333.3|331.8|16
1591793100000|2020-06-10 12:45:00|333.3|331.8|333.8|332.3|334.3|332.8|333.3|331.8|421
1591793400000|2020-06-10 12:50:00|334|332.5|333.5|332.3|334.5|333|333.3|332|3
1591793700000|2020-06-10 12:55:00|333.8|332|334.3|332.8|334.5|333|333.5|332|52
1591794000000|2020-06-10 13:00:00|334|332.5|334|332.5|334.8|333.5|333.3|332|55
1591794300000|2020-06-10 13:05:00|334.3|332.8|333.8|332.3|334.3|333|333.5|332|127
1591794600000|2020-06-10 13:10:00|334|332.5|334.3|333|334.5|333|333.8|332.3|17
1591794900000|2020-06-10 13:15:00|334.5|333.3|334|332.5|334.8|333.3|333.8|332.3|382
1591795200000|2020-06-10 13:20:00|333.8|332.3|334|332.5|334.3|332.8|333.8|332.3|63
1591795500000|2020-06-10 13:25:00|333.8|332.3|333|331.5|334|332.3|333|331.5|19
1591795800000|2020-06-10 13:30:00|332.8|331.3|332.3|331|333.5|332.3|332.3|330.8|253
1591796100000|2020-06-10 13:35:00|332.5|330.8|331.3|330|332.5|331.3|331.3|330|19
1591796400000|2020-06-10 13:40:00|331.5|330.3|331.3|329.8|331.5|330.3|330.8|329.5|78
1591796700000|2020-06-10 13:45:00|331.5|330|331.5|330.3|332.3|331|331|329.8|184
1591797000000|2020-06-10 13:50:00|331.8|330|331.5|330|332|330.5|331|329.8|26
1591797300000|2020-06-10 13:55:00|331.3|330.3|332.3|330.8|332.3|331|331.3|329.8|157
1591797600000|2020-06-10 14:00:00|332|330.5|332|330.8|332.3|330.8|331.5|330|193
1591797900000|2020-06-10 14:05:00|331.8|330.5|332|330.5|332.5|331|331.5|330.3|378
1591798200000|2020-06-10 14:10:00|331.8|330.3|331.3|330|332|330.5|331|329.8|490
1591798500000|2020-06-10 14:15:00|331.5|330.3|331.3|329.8|331.8|330.5|331|329.8|1228
1591798800000|2020-06-10 14:20:00|331|330|330.3|328.8|331.3|330|330.3|328.8|355
1591799100000|2020-06-10 14:25:00|330|328.5|330|328.5|330.5|329.3|329|327.8|585
1591799400000|2020-06-10 14:30:00|329.8|328|332.5|331.3|333.3|331.8|329.5|328|190
1591799700000|2020-06-10 14:35:00|332.8|331.5|335.5|334|335.5|334|332.3|330.8|483
1591800000000|2020-06-10 14:40:00|335.3|334.3|334.8|333.3|335.5|334.3|334.8|333.3|197
1591800300000|2020-06-10 14:45:00|335|333.5|335|333.5|336.3|334.8|334.8|333.3|1010
1591800600000|2020-06-10 14:50:00|334.8|333.8|332.3|331|335.3|333.8|331.8|330.3|890
1591800900000|2020-06-10 14:55:00|332.5|330.8|332|330.5|332.5|331.3|331.8|330.5|120
1591801200000|2020-06-10 15:00:00|331.8|330.8|334.5|333.3|334.5|333.3|331.8|330.5|315
1591801500000|2020-06-10 15:05:00|334.8|333.5|335.3|333.8|335.8|334.5|334.5|333.3|308
1591801800000|2020-06-10 15:10:00|335|334|335.3|333.8|335.3|334|333.8|332.5|323
1591802100000|2020-06-10 15:15:00|335|334|336.8|335.5|336.8|335.5|335|333.5|793
1591802400000|2020-06-10 15:20:00|337|335.8|338|336.8|339|337.8|336.8|335.5|900
1591802700000|2020-06-10 15:25:00|337.8|336.5|336|334.5|339|337.8|335.8|334.5|1339
1594200900000|2020-07-08 09:35:00|370|368.8|369.8|368.5|370.3|369|369.8|368.5|152
1594201200000|2020-07-08 09:40:00|370|368.3|369.3|368|370|368.8|369|367.8|213
1594201500000|2020-07-08 09:45:00|369|367.8|369.5|368.3|369.8|368.5|369|367.8|113
1594201800000|2020-07-08 09:50:00|369.8|368.5|369.3|368|369.8|368.5|369.3|368|251
1594202100000|2020-07-08 09:55:00|369.5|368.3|369.8|368.5|369.8|368.5|369.3|368|201
1594202400000|2020-07-08 10:00:00|369.5|368.3|369.8|368.5|370|368.5|369.3|368|597
1594202700000|2020-07-08 10:05:00|369.5|368.3|369.5|368.3|369.8|368.5|369.5|368.3|193
1594203000000|2020-07-08 10:10:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|143
1594203300000|2020-07-08 10:15:00|370|368.8|370|368.8|370|368.8|369.8|368.5|486
1594203600000|2020-07-08 10:20:00|369.8|368.5|370|368.5|370|368.8|369.8|368.5|22
1594203900000|2020-07-08 10:25:00|369.8|368.8|369.8|368.5|369.8|368.8|369.5|368.3|74
1594204200000|2020-07-08 10:30:00|369.5|368.3|369.8|368.5|369.8|368.5|369.5|368.3|68
1594204500000|2020-07-08 10:35:00|369.5|368.3|369.8|368.5|369.8|368.5|369.5|368.3|179
1594204800000|2020-07-08 10:40:00|370|368.8|370|368.8|370|368.8|370|368.8|23
1594205100000|2020-07-08 10:45:00|370.3|369|370|368.8|370.3|369|369.8|368.5|156
1594205400000|2020-07-08 10:50:00|370.3|369|370.3|369|370.3|369|370|368.5|304
1594205700000|2020-07-08 10:55:00|370|368.8|370.3|369|370.3|369|370|368.8|188
1594206000000|2020-07-08 11:00:00|370.5|369.3|370.5|369.3|370.5|369.3|370.3|369|72
1594206300000|2020-07-08 11:05:00|370.8|369.5|370.3|369|370.8|369.5|370|368.8|173
1594206600000|2020-07-08 11:10:00|370.5|369.3|370.8|369.5|371|369.8|370.5|369|899
1594206900000|2020-07-08 11:15:00|370.5|369.3|371.5|370|371.5|370.3|370.5|369.3|318
1594207200000|2020-07-08 11:20:00|371.3|370.3|371.5|370.3|371.5|370.3|371.3|370|108
1594207500000|2020-07-08 11:25:00|371.8|370.5|371.8|370.5|372|370.8|371.5|370.3|166
1594207800000|2020-07-08 11:30:00|372|370.8|372|370.8|372|370.8|371.8|370.5|2096
1594208100000|2020-07-08 11:35:00|372.3|371|372|370.8|372.3|371|372|370.8|48
1594208400000|2020-07-08 11:40:00|372.3|371|372.3|371|372.5|371.3|372.3|370.8|175
1594208700000|2020-07-08 11:45:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|173
1594209000000|2020-07-08 11:50:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|266
1594209300000|2020-07-08 11:55:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|212
1594209600000|2020-07-08 12:00:00|372.8|371.5|373|371.8|373.3|372|372.8|371.5|483
1594209900000|2020-07-08 12:05:00|373.3|372|373|371.8|373.3|372|373|371.8|148
1594210200000|2020-07-08 12:10:00|373.3|372|373.3|372|373.5|372.3|373.3|372|207
1594210500000|2020-07-08 12:15:00|373|371.8|373.3|372|373.5|372.3|373|371.8|430
1594210800000|2020-07-08 12:20:00|373|371.8|373.3|371.8|373.3|372|373|371.8|232
1594211100000|2020-07-08 12:25:00|373.5|372|373.5|372.3|373.5|372.3|373.3|372|291
1594211400000|2020-07-08 12:30:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|792
1594211700000|2020-07-08 12:35:00|373.5|372.3|373.5|372.3|373.5|372.3|373.3|372|176
1594212000000|2020-07-08 12:40:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|118
1594212300000|2020-07-08 12:45:00|373.8|372.5|373.5|372.3|373.8|372.5|373.3|372|240
1594212600000|2020-07-08 12:50:00|373.8|372.5|373.8|372.5|373.8|372.5|373.5|372.3|164
1594212900000|2020-07-08 12:55:00|374|372.8|373.5|372.3|374|372.8|373.5|372.3|302
1594213200000|2020-07-08 13:00:00|373.8|372.5|373.3|372|373.8|372.5|373|371.8|395
1594213500000|2020-07-08 13:05:00|373|371.8|372.5|371.3|373.3|372|372.3|371|488
1594213800000|2020-07-08 13:10:00|372.3|371|372.8|371.3|372.8|371.5|372.3|371|354
1594214100000|2020-07-08 13:15:00|373|371.5|373.3|372|373.3|372|372|370.8|342
1594214400000|2020-07-08 13:20:00|373|371.8|373.3|372|373.5|372.3|373|371.8|257
1594214700000|2020-07-08 13:25:00|373.5|372.3|373.3|372|373.8|372.5|373.3|372|256
1594215000000|2020-07-08 13:30:00|373.5|371.8|373.5|372.3|373.5|372.3|372.8|371.5|396
1594215300000|2020-07-08 13:35:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|127
1594215600000|2020-07-08 13:40:00|373.5|372.3|373.5|372.3|374|372.5|373.5|372.3|337
1594215900000|2020-07-08 13:45:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|215
1594216200000|2020-07-08 13:50:00|373.5|372.3|373.5|372.3|374|372.8|373.5|372.3|245
1594216500000|2020-07-08 13:55:00|373.8|372.5|374|372.8|374|372.8|373|371.8|490
1594216800000|2020-07-08 14:00:00|373.8|372.5|373.8|372.5|374.3|373|373.8|372.5|146
1594217100000|2020-07-08 14:05:00|374|372.8|374|372.5|374|372.8|373.3|372|257
1594217400000|2020-07-08 14:10:00|373.8|372.8|373.5|372.3|374|372.8|373.5|372.3|491
1594217700000|2020-07-08 14:15:00|373.3|372|373.3|372|373.5|372.3|372.8|371.5|449
1594218000000|2020-07-08 14:20:00|373|371.8|373.5|372.3|373.8|372.5|373|371.8|263
1594218300000|2020-07-08 14:25:00|373.8|372.5|373.3|371.8|373.8|372.5|372.8|371.5|815
1594218600000|2020-07-08 14:30:00|372.3|372|370|368.5|372.8|372|369.8|368.5|2177
1594218900000|2020-07-08 14:35:00|369.8|368.8|370.5|369|370.8|369.5|369.5|368.3|1669
1594219200000|2020-07-08 14:40:00|370.3|368.8|370.3|369|372|370.8|370|368.5|918
1594219500000|2020-07-08 14:45:00|370|368.8|371|369.8|371.5|370.3|370|368.8|406
1594219800000|2020-07-08 14:50:00|370.8|369.5|370.5|369|371.5|370.3|370|368.8|1462
1594220100000|2020-07-08 14:55:00|370.3|369.3|371.8|370.5|371.8|370.5|370.3|369|573
1594220400000|2020-07-08 15:00:00|371.5|370.3|370.5|369.3|372|370.8|370.5|369.3|1292
1594220700000|2020-07-08 15:05:00|370.8|369.5|370|368.8|370.8|369.5|369.3|368|1159
1594221000000|2020-07-08 15:10:00|369.8|368.5|370.3|369|370.8|369.5|369.8|368.5|588
1594221300000|2020-07-08 15:15:00|370|368.8|369.3|368|370.3|369|369.3|368|683
1594221600000|2020-07-08 15:20:00|369.5|368.3|369.8|368.5|370|368.5|369|367.8|1441
1594221900000|2020-07-08 15:25:00|370|368.8|370.8|369.5|370.8|369.5|369.8|368.5|1760
1594222200000|2020-07-08 15:30:00|371|369.8|371.5|370.3|371.5|370.3|370.8|369.5|3590
1594222500000|2020-07-08 15:35:00|371.3|370|371|369.8|371.5|370.3|370.8|369.5|600
1594222800000|2020-07-08 15:40:00|370.8|369.5|370.5|369.3|370.8|369.5|370.3|369|398
1594223100000|2020-07-08 15:45:00|370.3|369|370.3|369|370.8|369.5|370.3|369|340
1594223400000|2020-07-08 15:50:00|370|368.8|370.3|369|370.3|369|370|368.8|409
1594223700000|2020-07-08 15:55:00|370|368.8|370.3|369|370.3|369|370|368.8|285
1594224000000|2020-07-08 16:00:00|370|368.8|370.3|369|370.3|369|370|368.8|333
1594224300000|2020-07-08 16:05:00|370.5|369.3|370.5|369.3|370.8|369.5|370|368.8|276
1594224600000|2020-07-08 16:10:00|370.8|369.5|370.5|369.3|370.8|369.5|370.3|369|160
1594224900000|2020-07-08 16:15:00|370.3|369|371.5|370.3|371.5|370.3|370.3|369|407
1594225200000|2020-07-08 16:20:00|371.8|370.5|371.5|370.3|371.8|370.5|371.3|370|767
1594225500000|2020-07-08 16:25:00|371.8|370.5|372.3|371|372.5|371.3|371.5|370.3|663
1594225800000|2020-07-08 16:30:00|372|370.8|371|369.8|372.3|371|371|369.8|295
1594226100000|2020-07-08 16:35:00|371.3|370|371.5|370.3|371.8|370.3|371|369.8|236
1594226400000|2020-07-08 16:40:00|371.8|370.5|371.3|370|371.8|370.5|371|369.8|57
1594226700000|2020-07-08 16:45:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|83
1594227000000|2020-07-08 16:50:00|371.8|370.5|371.5|370.3|372|370.8|371|369.8|186
1594227300000|2020-07-08 16:55:00|371.8|370|371|369.8|371.8|370.3|370.8|369.5|312
1594227600000|2020-07-08 17:00:00|371.3|370|371.3|370|371.8|370.5|371.3|370|814
1594227900000|2020-07-08 17:05:00|371.5|370.3|371|369.8|371.8|370.5|371|369.8|37
1594228200000|2020-07-08 17:10:00|371.3|370|371|369.8|371.3|370|370.8|369.5|199
1594228500000|2020-07-08 17:15:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|84
1594228800000|2020-07-08 17:20:00|371|369.8|371|369.8|371.3|370|370.8|369.5|31
1594229100000|2020-07-08 17:25:00|371.3|369.5|371.3|370|371.3|370|370.8|369.5|35
1594229400000|2020-07-08 17:30:00|371.5|370.3|371.3|369.8|371.5|370.3|371|369.8|43
1594229700000|2020-07-08 17:35:00|371|370|371.3|370|371.5|370.3|371|369.8|611
1594230000000|2020-07-08 17:40:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|74
1594230300000|2020-07-08 17:45:00|371|369.8|370.8|369.5|371.3|370|370.8|369.5|36
1594230600000|2020-07-08 17:50:00|371|369.8|371|369.8|371.3|370|370.8|369.5|319
1594230900000|2020-07-08 17:55:00|371.3|369.5|371|369.8|371.3|370|370.8|369.5|90
1594231200000|2020-07-08 18:00:00|370.8|369.5|371.5|370|371.5|370.3|370.8|369.5|140
1594231500000|2020-07-08 18:05:00|371.3|370.3|370.8|369.5|371.5|370.3|370.5|369.3|304
1594231800000|2020-07-08 18:10:00|371|369.8|371.3|370|371.3|370|370.8|369.3|107
1594232100000|2020-07-08 18:15:00|371.5|369.8|371.3|370|371.5|370.3|370.8|369.5|91
1594232400000|2020-07-08 18:20:00|371|369.8|370.5|369.3|371.3|370|370.5|369.3|207
1594232700000|2020-07-08 18:25:00|370.8|369.5|371|369.8|371|369.8|370.3|369|900
1594233000000|2020-07-08 18:30:00|370.8|369.5|370.8|369.5|370.8|369.5|370.5|369.3|135
1594233300000|2020-07-08 18:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|51
1594233600000|2020-07-08 18:40:00|370.3|369|370.3|369|370.5|369|370.3|369|12
1594233900000|2020-07-08 18:45:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|33
1594234200000|2020-07-08 18:50:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|25
1594234500000|2020-07-08 18:55:00|371|369.8|371.5|370.3|371.5|370.3|371|369.8|7
1594234800000|2020-07-08 19:00:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|308
1594235100000|2020-07-08 19:05:00|372|370.8|372|370.8|372|370.8|371.8|370.5|32
1594235400000|2020-07-08 19:10:00|372.3|371|372|370.8|372.3|371|372|370.8|387
1594235700000|2020-07-08 19:15:00|||||||||2
1594236000000|2020-07-08 19:20:00|372.3||372||372.3||372||2
1594236300000|2020-07-08 19:25:00|371.8|370.5|371.8|370.5|372|370.5|371.8|370.3|38
1594236600000|2020-07-08 19:30:00|||||||||4
1594236900000|2020-07-08 19:35:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|24
1594237200000|2020-07-08 19:40:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|9
1594237500000|2020-07-08 19:45:00|||||||||7
1594237800000|2020-07-08 19:50:00|371.3|370|371.8|370.5|371.8|370.5|371.3|370|25
1594238100000|2020-07-08 19:55:00|371.5|370.3|371.8|370.3|371.8|370.3|371.5|370.3|30
1594238400000|2020-07-08 20:00:00|371.5|370.5|371.5|370.3|371.8|370.5|371.5|370.3|22
1594238700000|2020-07-08 20:05:00||370||370.3||370.3||370|13
1594239000000|2020-07-08 20:10:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370|47
1594239300000|2020-07-08 20:15:00||370||370||370.3||370|73
1594239600000|2020-07-08 20:20:00||370.3||370.3||370.3||370|6
1594239900000|2020-07-08 20:25:00|371.8||371.5||371.8||371.5||10
1594240200000|2020-07-08 20:30:00|371.8||371.8||371.8||371.8||6
1594240500000|2020-07-08 20:35:00||370.5||370.3||370.5||370.3|1
1594240800000|2020-07-08 20:40:00|372|370.5|372|370.8|372|370.8|372|370.3|45
1594241100000|2020-07-08 20:45:00|371.8|370.5|372|370.8|372.3|370.8|371.8|370.5|54
1594241400000|2020-07-08 20:50:00|372.3|370.5|371.8|370.5|372.3|370.5|371.8|370.5|9
1594241700000|2020-07-08 20:55:00|371.5|370.3|371.8|370.5|372|370.8|371.5|370.3|81
1594242000000|2020-07-08 21:00:00|372.5|370|372.5|370|372.5|370|372.5|370|11
1594242900000|2020-07-08 21:15:00||370.5||370||371.3||370|4
1594243200000|2020-07-08 21:20:00|372.3|370.3|372.3|370.3|372.3|370.3|372.3|370.3|2
1594256400000|2020-07-09 01:00:00|371.5|370|371.3|369.8|371.5|370|371|369.8|7
1594256700000|2020-07-09 01:05:00|371.5|370|371|369.5|371.5|370|371|369.5|2
1594257000000|2020-07-09 01:10:00|370.8|369.8|370.8|369.3|371|369.8|370.3|369|7
1594257300000|2020-07-09 01:15:00|370.5|369|370.8|369.5|370.8|369.5|370.3|369|4
1594257600000|2020-07-09 01:20:00|371|369.3|371|369.8|371|369.8|371|369.3|4
1594257900000|2020-07-09 01:25:00|370.8|369.5|370.8|369.5|370.8|369.8|370.8|369.3|1
1594258200000|2020-07-09 01:30:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369|7
1594258500000|2020-07-09 01:35:00|371|369.8|370.8|369.5|371|369.8|370.8|369.3|3
1594258800000|2020-07-09 01:40:00|371|369.8|371|369.8|371|369.8|371|369.5|1
1594259100000|2020-07-09 01:45:00|371.3|369.5|371.5|370.3|371.5|370.3|371|369.5|19
1594259400000|2020-07-09 01:50:00|371.8|370.5|371.3|370|372|370.5|371|369.8|27
1594259700000|2020-07-09 01:55:00|371.5|369.8|371|369.8|371.5|369.8|371|369.8|2
1594260000000|2020-07-09 02:00:00|370.8|369.5|371|369.8|371.3|369.8|370.8|369.5|29
1594260300000|2020-07-09 02:05:00|371.3||371||371.3||371||0
1594260600000|2020-07-09 02:10:00|371.3||371.3||371.3||371.3||0
1594260900000|2020-07-09 02:15:00||370||369.8||370||369.8|2
1594261200000|2020-07-09 02:20:00|371|369.5|371|369.5|371|369.8|371|369.5|498
1594261500000|2020-07-09 02:25:00||369.8||369.5||369.8||369.5|9
1594261800000|2020-07-09 02:30:00|370.8|369.3|370.5|369|370.8|369.5|370.3|369|2
1594262100000|2020-07-09 02:35:00|370.3|369.3|370.5|369|370.5|369.3|370.3|369|25
1594262400000|2020-07-09 02:40:00|370.8|369.3|370.8|369.3|370.8|369.3|370.8|369.3|1
1594262700000|2020-07-09 02:45:00|370.5|369.5|370.8|369.5|370.8|369.5|370.5|369.5|12
1594263000000|2020-07-09 02:50:00|371||371||371||371||1
1594263300000|2020-07-09 02:55:00|370.8|369.3|370.8|369.3|370.8|369.3|370.8|369.3|0
1594263600000|2020-07-09 03:00:00|370.5||370.5||370.8||370.5||2
1594264200000|2020-07-09 03:10:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|3
1594264500000|2020-07-09 03:15:00|370.8||370.5||370.8||370.5||0
1594264800000|2020-07-09 03:20:00|370.8||370.5||370.8||370.5||0
1594265100000|2020-07-09 03:25:00|370.8||370.5||370.8||370.5||1
1594265400000|2020-07-09 03:30:00|||||||||4
1594266000000|2020-07-09 03:40:00|||||||||1
1594266600000|2020-07-09 03:50:00|370.8||370.5||370.8||370.5||8
1594267500000|2020-07-09 04:05:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|6
1594267800000|2020-07-09 04:10:00|||||||||5
1594268100000|2020-07-09 04:15:00|371|369.8|371|369.5|371|369.8|370.8|369.5|10
1594268400000|2020-07-09 04:20:00|370.8|369.8|371|369.5|371|369.8|370.8|369.5|3
1594268700000|2020-07-09 04:25:00|370.8|369.8|370.8|369.5|371|369.8|370.8|369.5|1
1594269000000|2020-07-09 04:30:00|371|369.8|371.3|369.8|371.3|370|371|369.8|11
1594269300000|2020-07-09 04:35:00|371|370|371.3|370|371.3|370|371|370|0
1594269900000|2020-07-09 04:45:00|||||||||1
1594270200000|2020-07-09 04:50:00|||||||||2
1594270800000|2020-07-09 05:00:00|371|369.8|371.3|370|371.3|370|371|369.8|20
1594271100000|2020-07-09 05:05:00|371|369.8|371|369.8|371.3|370|371|369.8|2
1594271400000|2020-07-09 05:10:00|371.3||371.3||371.3||371||2
1594271700000|2020-07-09 05:15:00|371|370|371.3|370|371.3|370|371|370|3
1594272000000|2020-07-09 05:20:00|371|369.8|371|369.8|371|369.8|371|369.8|1
1594272300000|2020-07-09 05:25:00|371.3|370|371|369.8|371.3|370|371|369.8|1
1594272600000|2020-07-09 05:30:00|371.3|369.5|371|369.8|371.3|369.8|371|369.5|0
1594272900000|2020-07-09 05:35:00|371.3|369.5|371.3|370|371.3|370|371.3|369.5|4
1594273200000|2020-07-09 05:40:00|371|369.8|371|369.5|371.3|370|371|369.5|3
1594273500000|2020-07-09 05:45:00|370.8|369.8|371|369.8|371|369.8|370.8|369.5|5
1594273800000|2020-07-09 05:50:00|370.8|369.5|370.8|369.3|370.8|369.8|370.8|369.3|3
1594274100000|2020-07-09 05:55:00|370.5|369.5|370.8|369.3|370.8|369.5|370.5|369.3|3
1594274400000|2020-07-09 06:00:00|370.5|369|370.5|369|370.5|369.3|370.3|369|26
1594274700000|2020-07-09 06:05:00|370.3|368.8|370.5|369.3|370.5|369.3|370|368.8|31
1594275000000|2020-07-09 06:10:00|370.3|369|370|368.8|370.3|369|370|368.8|22
1594275300000|2020-07-09 06:15:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|33
1594275600000|2020-07-09 06:20:00|370.3|369|370|368.8|370.3|369|370|368.8|48
1594275900000|2020-07-09 06:25:00|370.3|368.5|370|368.8|370.3|368.8|370|368.5|25
1594276200000|2020-07-09 06:30:00|370.3|369|370.5|369.3|370.8|369.5|370.3|368.8|59
1594276500000|2020-07-09 06:35:00|370.8|369|370.5|369.3|370.8|369.3|370.5|369|667
1594276800000|2020-07-09 06:40:00|370.8|369.5|371.3|370|371.3|370|370.5|369.3|1028
1594277100000|2020-07-09 06:45:00|||||||||402
1594277400000|2020-07-09 06:50:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|217
1594277700000|2020-07-09 06:55:00|372|370.8|372.3|371|372.5|371.3|372|370.8|423
1594278000000|2020-07-09 07:00:00|372|370.8|372|370.8|372.5|371.3|372|370.8|766
1594278300000|2020-07-09 07:05:00|371.8|370.5|371.3|370|371.8|370.5|371.3|370|388
1594278600000|2020-07-09 07:10:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|353
1594278900000|2020-07-09 07:15:00|371|369.8|371.5|370.3|371.5|370.3|371|369.8|423
1594279200000|2020-07-09 07:20:00|371.3|370|371.3|370|371.5|370.3|371.3|370|63
1594279500000|2020-07-09 07:25:00|371.5|370.3|371.5|370.3|371.8|370.5|371|369.8|482
1594279800000|2020-07-09 07:30:00|371.8|370.5|371.3|370|371.8|370.5|371|369.8|407
1594280100000|2020-07-09 07:35:00|371|369.8|371|369.5|371|369.8|370.3|369|279
1594280400000|2020-07-09 07:40:00|370.8|369.3|370.5|369.3|371|369.3|370.5|369.3|172
1594280700000|2020-07-09 07:45:00|370.3|369|370|368.8|370.3|369|370|368.8|317
1594281000000|2020-07-09 07:50:00|369.8|368.5|369.8|368.5|370|368.8|369.8|368.5|404
1594281300000|2020-07-09 07:55:00|369.5|368.3|369.5|368.3|369.5|368.3|369.5|368.3|380
1594281600000|2020-07-09 08:00:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|342
1594281900000|2020-07-09 08:05:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|359
1594282200000|2020-07-09 08:10:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|415
1594282500000|2020-07-09 08:15:00|370.3|369|370.5|369|370.5|369.3|370.3|369|139
1594282800000|2020-07-09 08:20:00|370.3|369.3|370.5|369.3|370.5|369.3|370.3|368.8|227
1594283100000|2020-07-09 08:25:00|370.3|369|370.3|369|370.8|369.5|370.3|369|1251
1594283400000|2020-07-09 08:30:00|370|368.8|370.8|369.5|370.8|369.5|369.8|368.5|1235
1594283700000|2020-07-09 08:35:00|370.5|369.3|371.3|370|371.3|370|370.5|369.3|409
1594284000000|2020-07-09 08:40:00|371|369.8|371.3|370|371.3|370|370.8|369.5|184
1594284300000|2020-07-09 08:45:00|371|369.8|371|369.8|371.3|370|371|369.5|353
1594284600000|2020-07-09 08:50:00|371.3|370|371|369.8|371.3|370|370.8|369.5|346
1594284900000|2020-07-09 08:55:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|313
1594285200000|2020-07-09 09:00:00|371|369.8|371.3|370|371.3|370|371|369.8|2846
1594285500000|2020-07-09 09:05:00|371|369.8|371|369.8|371.3|370|371|369.8|275
1594285800000|2020-07-09 09:10:00|371.3|370|372.3|371|372.3|371|371.3|370|665
1594286100000|2020-07-09 09:15:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|883
1594286400000|2020-07-09 09:20:00|371.8|370.5|371.8|370.5|371.8|370.5|371.3|370|179
1594286700000|2020-07-09 09:25:00|371.5|370.3|371.3|370|371.8|370.5|371.3|370|324
1594287000000|2020-07-09 09:30:00|371.5|370.3|371.8|370.5|371.8|370.5|371.5|370|137
1594287300000|2020-07-09 09:35:00|||||||||63
1594287600000|2020-07-09 09:40:00|372|370.8|372.5|371.3|372.5|371.3|372|370.8|6495
1594287900000|2020-07-09 09:45:00|372.8|371.5|372.5|371.3|373|371.8|372.3|371|974
1594288200000|2020-07-09 09:50:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|423
1594288500000|2020-07-09 09:55:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|463
1594288800000|2020-07-09 10:00:00|372.8|371.5|372.5|371.3|372.8|371.5|372.3|371|726
1594289100000|2020-07-09 10:05:00|372.8|371.5|372.8|371.5|373|371.8|372.8|371.5|162
1594289400000|2020-07-09 10:10:00|373|371.8|373|371.8|373.3|372|372.8|371.5|238
1594289700000|2020-07-09 10:15:00|373.3|372|373.5|372.3|373.5|372.3|373|371.8|1339
1594290000000|2020-07-09 10:20:00|373.3|372|373.5|372.3|373.5|372.3|373.3|372|137
1594290300000|2020-07-09 10:25:00|373.3|372|373|371.8|373.5|372.3|373|371.8|438
1594290600000|2020-07-09 10:30:00|372.8|371.5|372.8|371.5|373|371.8|372.3|370.8|621
1594290900000|2020-07-09 10:35:00|373|371.8|373|371.8|373|371.8|372.8|371.5|268
1594291200000|2020-07-09 10:40:00|372.8|371.5|373|371.8|373.3|372|372.8|371.5|348
1594291500000|2020-07-09 10:45:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|102
1594291800000|2020-07-09 10:50:00|372.8|371.5|372.5|371.3|372.8|371.5|372.3|371|1409
1594292100000|2020-07-09 10:55:00|372.3|371|373|371.5|373|371.8|372.3|371|231
1594292400000|2020-07-09 11:00:00|372.8|371.8|372.8|371.5|373.3|372|372.8|371.5|214
1594292700000|2020-07-09 11:05:00|373|371.8|373|371.8|373|371.8|372.8|371.5|82
1594293000000|2020-07-09 11:10:00|373.3|372|373|371.8|373.3|372|373|371.8|153
1594293300000|2020-07-09 11:15:00|373.3|372|373|371.8|373.3|372|372.8|371.5|443
1594293600000|2020-07-09 11:20:00|372.8|371.5|372.8|371.5|373.3|372|372.5|371.3|317
1594293900000|2020-07-09 11:25:00|373|371.8|372.5|371.3|373|371.8|372.5|371.3|356
1594294200000|2020-07-09 11:30:00|372.8|371.5|372.8|371.5|372.8|371.5|372.5|371.3|126
1594294500000|2020-07-09 11:35:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|246
1594294800000|2020-07-09 11:40:00|372.5|371.3|372.5|371.3|372.8|371.5|372.5|371.3|707
1594295100000|2020-07-09 11:45:00|372.3|371|372.3|371|372.3|371|372.3|371|93
1594295400000|2020-07-09 11:50:00|372.5|371.3|372.3|371|372.8|371.5|372.3|371|627
1594295700000|2020-07-09 11:55:00|372.5|370.8|372|370.8|372.5|370.8|371.8|370.5|189
1594296000000|2020-07-09 12:00:00|371.8|370.5|372.3|371|372.5|371.3|371.8|370.5|1785
1594296300000|2020-07-09 12:05:00|372|370.8|372|370.8|372.3|370.8|371.8|370.5|76
1594296600000|2020-07-09 12:10:00|372.3|371|372.3|371|372.3|371|372|370.8|195
1594296900000|2020-07-09 12:15:00|372|370.8|372.3|371|372.5|371.3|372|370.8|146
1594297200000|2020-07-09 12:20:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|206
1594297500000|2020-07-09 12:25:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|153
1594297800000|2020-07-09 12:30:00|371.8|370.5|372|370.8|372.3|371|371.8|370.5|96
1594298100000|2020-07-09 12:35:00|371.8|370.5|372.3|371|372.3|371|371.8|370.5|128
1594298400000|2020-07-09 12:40:00|372.5||372.3||372.5||372.3||37
1594298700000|2020-07-09 12:45:00|372|370.8|372.5|371.3|372.5|371.3|372|370.8|227
1594299000000|2020-07-09 12:50:00|372.3|371|372.3|371|372.5|371|372|370.8|98
1594299300000|2020-07-09 12:55:00|372.5|371.3|372.3|371|372.5|371.3|372|370.8|212
1594299600000|2020-07-09 13:00:00|372|370.8|372.3|371|372.5|371.3|371.8|370.5|430
1594299900000|2020-07-09 13:05:00|372.5|371.3|371.8|370.5|372.5|371.3|371.8|370.5|3905
1594300200000|2020-07-09 13:10:00|372|370.8|370.3|369|372|370.8|370.3|369|1075
1594300500000|2020-07-09 13:15:00|370|368.8|370|368.8|370.3|369|369.5|368.3|2734
1594300800000|2020-07-09 13:20:00|370.3|369|370.8|369.5|370.8|369.5|370|368.5|1172
1594301100000|2020-07-09 13:25:00|371|369.8|371.8|370.5|371.8|370.5|370.8|369.5|2145
1594301400000|2020-07-09 13:30:00|372|370.8|372|370.8|372.3|371|371.8|370.5|213
1594301700000|2020-07-09 13:35:00|371.8|370.5|371|369.8|372|370.8|370.8|369.5|213
1594302000000|2020-07-09 13:40:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|295
1594302300000|2020-07-09 13:45:00|370.5|369.3|371.3|370|371.5|370.3|370.5|369.3|311
1594302600000|2020-07-09 13:50:00|371.5|370.3|371.3|370|371.5|370.3|371|369.8|401
1594302900000|2020-07-09 13:55:00|371|369.8|371.3|370|371.3|370|370.8|369.5|321
1594303200000|2020-07-09 14:00:00|371.5|370.3|371.8|370.5|372|370.8|371.3|369.8|258
1594303500000|2020-07-09 14:05:00|372|370.3|371|369.8|372|370.5|370.8|369.5|220
1594303800000|2020-07-09 14:10:00|370.8|369.5|367.8|366.5|371|369.8|367.8|366.5|1457
1594304100000|2020-07-09 14:15:00|367.5|366.3|366.8|365.5|367.8|366.5|366.3|365|9349
1594304400000|2020-07-09 14:20:00|366.5|365.3|367.8|366.5|368|366.8|366|364.8|2116
1594304700000|2020-07-09 14:25:00|367.5|366.3|367.8|366.5|367.8|366.5|367|365.8|835
1594305000000|2020-07-09 14:30:00|367.5|366.3|367.3|366|368|366.8|367|365.8|431
1594305300000|2020-07-09 14:35:00|367.5|366.3|366.5|365.3|367.8|366.5|366.3|365|827
1594305600000|2020-07-09 14:40:00|366.3|365|364.5|363.3|366.5|365.3|364|362.8|1088
1594305900000|2020-07-09 14:45:00|364.3|363|364|362.8|364.8|363.5|363.5|362.3|658
1594306200000|2020-07-09 14:50:00|363.8|362.5|367|365.8|367|365.8|363.8|362.3|1752
1594306500000|2020-07-09 14:55:00|366.8|365.5|365.5|364.3|366.8|365.5|365.3|363.8|1172
1594306800000|2020-07-09 15:00:00|365.3|364|364.8|363.5|366|364.8|364.8|363.5|768
1594307100000|2020-07-09 15:05:00|365|363.8|366.3|365|366.5|365.3|365|363.8|567
1594307400000|2020-07-09 15:10:00|366|364.8|366.8|365.5|367|365.8|365.8|364.5|544
1594307700000|2020-07-09 15:15:00|366.5|365.3|365.8|364.5|366.8|365.5|365.8|364.5|888
1594308000000|2020-07-09 15:20:00|366|364.8|367|365.8|367|365.8|365.8|364.5|1299
1594308300000|2020-07-09 15:25:00|366.8|365.5|367.3|366|368|366.8|366|364.8|2049
1594308600000|2020-07-09 15:30:00|367.5|366.3|367|365.8|367.8|366.5|367|365.8|1456
1594308900000|2020-07-09 15:35:00|367.3|366|367.5|366.3|368|366.8|367|365.8|1348
1594309200000|2020-07-09 15:40:00|367.8|366.5|366.8|365.5|367.8|366.5|366.5|365.3|634
1594309500000|2020-07-09 15:45:00|366.5|365.3|367.3|366|367.5|366.3|366.3|365|549
1594309800000|2020-07-09 15:50:00|367.5|366.3|368|366.8|368|366.8|367.5|366|216
1594310100000|2020-07-09 15:55:00|367.8|366.5|367.5|366.3|368|366.8|367.5|366.3|672
1594310400000|2020-07-09 16:00:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|601
1594310700000|2020-07-09 16:05:00|367.8|366.5|367.8|366.5|368.8|367.5|367.8|366.5|224
1594311000000|2020-07-09 16:10:00|368|366.8|367.8|366.3|368.3|367|367.5|366.3|351
1594311300000|2020-07-09 16:15:00|367.5|366.5|368.3|367|368.3|367|367.5|366.5|136
1594311600000|2020-07-09 16:20:00|368|366.8|368|366.8|368.3|367|367.8|366.5|163
1594311900000|2020-07-09 16:25:00|368.3|367|367.5|366|368.3|367|367.3|366|150
1594312200000|2020-07-09 16:30:00|367.3|366.3|367.8|366.5|367.8|366.5|367|365.8|153
1594312500000|2020-07-09 16:35:00|368|366.8|368|366.5|368.3|367|367.8|366.5|421
1594312800000|2020-07-09 16:40:00|367.8|366.8|367.5|366.3|368.3|367|367.5|366.3|616
1594313100000|2020-07-09 16:45:00|367.3|366|367.8|366.5|368|366.8|367.3|366|202
1594313400000|2020-07-09 16:50:00|367.5|366.3|366.8|365.5|367.8|366.5|366.8|365.5|185
1594313700000|2020-07-09 16:55:00|367|365.8|367.3|366|367.5|366.3|366.8|365.5|446
1594314000000|2020-07-09 17:00:00|367|365.8|367.5|366.3|367.8|366.5|367|365.8|249
1594314300000|2020-07-09 17:05:00|367.3|366|367|365.8|367.5|366.3|367|365.8|81
1594314600000|2020-07-09 17:10:00|367.3|366|366.5|365.3|367.3|366|366.3|365|349
1594314900000|2020-07-09 17:15:00|366.8|365.5|366.3|365|366.8|365.5|366.3|364.8|129
1594315200000|2020-07-09 17:20:00|366|364.8|365.5|364.3|366|365|365.3|364|357
1594315500000|2020-07-09 17:25:00|365.3|364|365.3|364|365.3|364|365|363.8|291
1594315800000|2020-07-09 17:30:00|365|363.8|365.8|364.5|365.8|364.5|365|363.8|208
1594316100000|2020-07-09 17:35:00|365.5|364.3|366|364.8|366|364.8|365.5|364.3|138
1594316400000|2020-07-09 17:40:00|366.3|364.5|366|364.5|366.3|365|365.5|364.3|87
1594316700000|2020-07-09 17:45:00|365.8|364.8|365.5|364.3|366|364.8|365.5|364.3|33
1594317000000|2020-07-09 17:50:00|365.8|364.5|365|363.5|365.8|364.5|364.8|363.5|81
1594317300000|2020-07-09 17:55:00|364.8|363.8|365|363.8|365.3|364|364.8|363.5|104
1594317600000|2020-07-09 18:00:00|365.3|363.5|365.8|364.5|365.8|364.5|365|363.5|128
1594317900000|2020-07-09 18:05:00|366|364.8|366.8|365.3|366.8|365.5|365.8|364.5|259
1594318200000|2020-07-09 18:10:00|366.5|365.5|366.8|365.5|367.3|365.8|366.5|365.3|374
1594318500000|2020-07-09 18:15:00|367|365.8|367.3|366|367.3|366|366.8|365.5|161
1594318800000|2020-07-09 18:20:00|367|365.8|367|365.8|367.5|366.3|366.5|365.3|214
1594319100000|2020-07-09 18:25:00|367.3|366|366.8|365.5|367.8|366.5|366.8|365.3|393
1594319400000|2020-07-09 18:30:00|367|365.8|366.8|365.5|367.8|366.5|366.8|365.5|205
1594319700000|2020-07-09 18:35:00|367|365.8|366.5|365.3|367|365.8|366.5|365.3|70
1594320000000|2020-07-09 18:40:00|366.8|365.5|366|364.8|366.8|365.5|366|364.8|193
1594320300000|2020-07-09 18:45:00|366.3|365|366.3|365|366.5|365.3|366|364.8|32
1594320600000|2020-07-09 18:50:00|366|364.8|366|364.8|366.3|365|366|364.8|124
1594320900000|2020-07-09 18:55:00|366.3|365|366.3|365|366.3|365|366|364.8|18
1594321200000|2020-07-09 19:00:00|366|364.8|366.3|365|366.3|365|366|364.8|18
1594321500000|2020-07-09 19:05:00|366|364.8|366|364.8|366|364.8|366|364.8|3
1594321800000|2020-07-09 19:10:00|366.3|365|366.5|365.3|366.8|365.5|366|364.8|31
1594322100000|2020-07-09 19:15:00|366.8|365.5|366.5|365.3|366.8|365.5|366.3|365|4
1594322400000|2020-07-09 19:20:00|366.8|365|366|364.8|366.8|365|366|364.8|9
1594322700000|2020-07-09 19:25:00|366.3|364.5|365.8|364.5|366.3|364.8|365.8|364.5|22
1594323000000|2020-07-09 19:30:00|365.5|364.3|365.5|364.3|365.8|364.5|365.5|364|26
1594323300000|2020-07-09 19:35:00|365.8|364|365.8|364.5|365.8|364.5|365.5|364|3
1594323600000|2020-07-09 19:40:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|1
1594323900000|2020-07-09 19:45:00|366|364.8|366.3|365|366.5|365.3|366|364.8|12
1594324200000|2020-07-09 19:50:00|366|364.8|366.3|365|366.3|365|366|364.8|587
1594324500000|2020-07-09 19:55:00|366|364.8|366.3|364.8|366.3|365|366|364.8|28
1594324800000|2020-07-09 20:00:00|366|365|366.3|364.8|366.3|365|366|364.8|2
1594325100000|2020-07-09 20:05:00|366|365|366.3|365|366.3|365|366|364.8|4
1594325400000|2020-07-09 20:10:00|366|364.8|366|364.8|366|365|366|364.8|0
1594325700000|2020-07-09 20:15:00|366.3|365|366.3|365|366.3|365|366|364.8|2
1594326000000|2020-07-09 20:20:00|366.5|365.3|366.5|365.3|366.5|365.3|366.5|365|8
1594326300000|2020-07-09 20:25:00|366.8|365.5|367|365.5|367|365.5|366.8|365.5|5
1594326600000|2020-07-09 20:30:00|366.8|365.3|366.8|365.3|366.8|365.5|366.5|365.3|2
1594326900000|2020-07-09 20:35:00|366.5|365|366.3|365|366.8|365|366.3|365|2
1594327200000|2020-07-09 20:40:00|366.5|365.3|366.5|365.3|366.5|365.3|366.3|365|2
1594327500000|2020-07-09 20:45:00|366.8|365|367|365.8|367|365.8|366.8|365|32
1594327800000|2020-07-09 20:50:00|367.3|366|367.3|366|367.3|366|367|365.8|16
1594328100000|2020-07-09 20:55:00|367|365.8|367|365.5|367.3|365.8|366.8|365.5|82
1594328400000|2020-07-09 21:00:00|367.5|365.8|367.3|365.5|367.8|365.8|367.3|365.5|2
1594329000000|2020-07-09 21:10:00||365.8||365.5||365.8||365.5|2
1594330200000|2020-07-09 21:30:00|367.5||367.5||367.5||367.5||0
1594330500000|2020-07-09 21:35:00|367.3||367.3||367.3||367.3||0
1594331700000|2020-07-09 21:55:00|367.5||367.5||367.5||367.5||22
1594342800000|2020-07-10 01:00:00|366.3|365.3|366.3|364.8|366.3|365.3|365.8|364.5|42
1594343100000|2020-07-10 01:05:00|366|364.5|366|364.5|366|364.8|365.8|364.5|0
1594343400000|2020-07-10 01:10:00|365.8|364.8|365.8|364.5|366.3|364.8|365.8|364.3|4
1594343700000|2020-07-10 01:15:00|366|364.3|365.8|364.3|366|364.5|365.5|364.3|4
1594344000000|2020-07-10 01:20:00|365.5|364.5|365.8|364.5|365.8|364.5|365.5|364.3|0
1594344300000|2020-07-10 01:25:00|366|364.3|365.8|364.3|366|364.5|365.8|364.3|1
1594344600000|2020-07-10 01:30:00|366|364.5|366|364.8|366.3|365|366|364.3|8
1594344900000|2020-07-10 01:35:00|366.3|364.5|366|364.5|366.3|364.8|365.8|364.5|0
1594345200000|2020-07-10 01:40:00|366.3|364.8|366|364.8|366.3|364.8|365.8|364.5|0
1594345500000|2020-07-10 01:45:00|366.3|364.5|365.8|364.5|366.3|364.8|365.8|364.3|16
1594345800000|2020-07-10 01:50:00|366|364.8|365.8|364.5|366|364.8|365.8|364.5|9
1594346100000|2020-07-10 01:55:00|365.5|364.3|365.5|364.3|365.5|364.5|365.5|364|1
1594346400000|2020-07-10 02:00:00|365.3|364|365.3|364|365.5|364.3|365|363.8|34
1594346700000|2020-07-10 02:05:00|365.5|364.3|365.3|364|365.5|364.3|365.3|364|6
1594347000000|2020-07-10 02:10:00|365.5||365.3||365.5||365.3||1
1594347300000|2020-07-10 02:15:00|365.5|364.3|365.8|364.5|365.8|364.5|365.3|364|67
1594347600000|2020-07-10 02:20:00|365.5|364.3|365.5|364.3|365.8|364.5|365.5|364.3|3
1594347900000|2020-07-10 02:25:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|11
1594348200000|2020-07-10 02:30:00|365.8|364.5|365.8|364.5|365.8|364.5|365.5|364.3|10
1594348500000|2020-07-10 02:35:00|365.5|364.3|365.5|364.3|365.5|364.5|365.5|364.3|2
1594348800000|2020-07-10 02:40:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|39
1594349100000|2020-07-10 02:45:00|365.8||365.5||365.8||365.5||41
1594349400000|2020-07-10 02:50:00|365.8|364.5|365.5|364.3|366|364.5|365.5|364.3|8
1594349700000|2020-07-10 02:55:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|1
1594350000000|2020-07-10 03:00:00|365.3|364|365.5|364|365.5|364|365|363.8|32
1594350300000|2020-07-10 03:05:00|365.3|364.3|365.5|364.3|365.5|364.3|365.3|364|0
1594350600000|2020-07-10 03:10:00|365.3|364|365.3|364|365.5|364|365.3|364|0
1594350900000|2020-07-10 03:15:00|365.5|363.8|365.3|363.8|365.5|364|365.3|363.8|1
1594351200000|2020-07-10 03:20:00||364||364||364||363.8|0
1594351500000|2020-07-10 03:25:00|365.5||365.5||365.5||365.3||2
1594351800000|2020-07-10 03:30:00||364.3||364.3||364.3||364|0
1594352400000|2020-07-10 03:40:00||364||364.3||364.3||364|0
1594352700000|2020-07-10 03:45:00|365.8|364|365.8|364.5|365.8|364.5|365.8|364|10
1594353000000|2020-07-10 03:50:00|365.5|364.3|365.5|364|365.5|364.3|365.5|364|0
1594353300000|2020-07-10 03:55:00|365.3||365.3||365.5||365.3||0
1594353600000|2020-07-10 04:00:00|365.5|364.3|365.3|364|365.5|364.3|365.3|364|1
1594353900000|2020-07-10 04:05:00|365|363.8|365.3|363.8|365.3|364|365|363.8|10
1594354200000|2020-07-10 04:10:00||364||364||364||363.8|0
1594354500000|2020-07-10 04:15:00|365|363.8|365.3|363.8|365.3|364|365|363.8|5
1594354800000|2020-07-10 04:20:00|365|363.5|365|363.5|365|363.8|364.8|363.5|4
1594355100000|2020-07-10 04:25:00||363.8||363.8||363.8||363.5|1
1594355400000|2020-07-10 04:30:00|365.3|364|365.3|363.8|365.3|364|365.3|363.8|12
1594355700000|2020-07-10 04:35:00|365|363.5|365|363.8|365|363.8|364.8|363.5|14
1594356000000|2020-07-10 04:40:00|364.8|363.5|364.8|363.5|364.8|363.5|364.8|363.5|0
1594356300000|2020-07-10 04:45:00|365|363.8|364.8|363.5|365|363.8|364.8|363.5|3
1594356600000|2020-07-10 04:50:00|365|363.3|365|363.8|365|363.8|364.8|363.3|15
1594356900000|2020-07-10 04:55:00|364.8|363.5|364.8|363.5|364.8|363.8|364.5|363.3|14
1594357200000|2020-07-10 05:00:00|364.5|363.3|364|362.8|364.8|363.5|364|362.8|93
1594357500000|2020-07-10 05:05:00|363.8|362.5|363.8|362.5|363.8|362.8|363.8|362.5|2
1594357800000|2020-07-10 05:10:00|363.5|362.3|363.8|362.5|363.8|362.5|363.5|362.3|21
1594358100000|2020-07-10 05:15:00|363.5|362.3|363.3|362|363.5|362.3|363.3|362|12
1594358400000|2020-07-10 05:20:00|363|361.8|363|361.8|363.3|361.8|363|361.5|8
1594358700000|2020-07-10 05:25:00||361.5||361.8||361.8||361.5|6
1594359000000|2020-07-10 05:30:00|362.8|361.5|362.8|361.5|363|361.8|362.8|361.5|33
1594359300000|2020-07-10 05:35:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|34
1594359600000|2020-07-10 05:40:00|362|360.8|362.3|361|362.3|361|362|360.8|20
1594359900000|2020-07-10 05:45:00|362.5|361.3|362.8|361.3|362.8|361.5|362.5|361.3|121
1594360200000|2020-07-10 05:50:00|362.5|361.5|362.8|361.5|362.8|361.5|362.5|361.3|13
1594360500000|2020-07-10 05:55:00|362.5|361.3|362.8|361.5|363|361.8|362.5|361.3|28
1594360800000|2020-07-10 06:00:00|363|361.8|363.3|362|363.8|362.5|363|361.8|160
1594361100000|2020-07-10 06:05:00|363|361.8|362.8|361.5|363|361.8|362.8|361.3|65
1594361400000|2020-07-10 06:10:00|363|361.8|362.5|361.3|363|361.8|362.5|361.3|97
1594361700000|2020-07-10 06:15:00|362.8|361.5|362.5|361.3|363|361.8|362.5|361|78
1594362000000|2020-07-10 06:20:00|362.3|361|362.5|361.3|362.5|361.3|362.3|361|36
1594362300000|2020-07-10 06:25:00|362.8|361.5|363|361.8|363.3|361.8|362.5|361.5|12
1594362600000|2020-07-10 06:30:00|362.8|361.5|362.5|361.3|362.8|361.8|362.5|361.3|47
1594362900000|2020-07-10 06:35:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|24
1594363200000|2020-07-10 06:40:00|362.8|361.5|362.8|361.5|362.8|361.5|362.3|361|113
1594363500000|2020-07-10 06:45:00|363|361.8|362.3|361|363.3|361.8|362.3|361|104
1594363800000|2020-07-10 06:50:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|18
1594364100000|2020-07-10 06:55:00|362|360.8|362|360.8|362.5|361.3|362|360.8|166
1594364400000|2020-07-10 07:00:00|362.3|361|361.5|360.3|362.8|361.5|361.5|360.3|244
1594364700000|2020-07-10 07:05:00|361.3|360|361|359.8|361.3|360|360.3|359|313
1594365000000|2020-07-10 07:10:00|360.8|359.5|360.8|359.5|361.3|360|360.8|359.5|221
1594365300000|2020-07-10 07:15:00|360.5|359.3|360.5|359.3|360.8|359.5|360.3|359|264
1594365600000|2020-07-10 07:20:00|360|358.8|359.8|358.5|360|358.8|359.5|358.3|851
1594365900000|2020-07-10 07:25:00|359.5|358.3|360.3|359|360.3|359|359.5|358.3|170
1594366200000|2020-07-10 07:30:00|360.5|359.3|360.3|359|360.8|359.5|360.3|359|181
1594366500000|2020-07-10 07:35:00|360.5|359.3|360|358.8|360.8|359.5|360|358.8|323
1594366800000|2020-07-10 07:40:00|359.8|358.5|360.3|359|360.5|359.3|359.5|358.3|294
1594367100000|2020-07-10 07:45:00|360.5|359.3|360.5|359.3|360.8|359.5|360.3|359|199
1594367400000|2020-07-10 07:50:00|360.8|359.5|361|359.8|361.3|360|360.5|359.3|174
1594367700000|2020-07-10 07:55:00|360.8|359.5|361.3|360|361.5|360.3|360.5|359.3|110
1594368000000|2020-07-10 08:00:00|361.5|360.3|362.8|361.5|362.8|361.5|361.3|360|579
1594368300000|2020-07-10 08:05:00|362.5|361.3|362.8|361.5|363.3|361.8|362.3|361|292
1594368600000|2020-07-10 08:10:00|363|361.8|362.5|361.3|363.3|362|362.3|361|146
1594368900000|2020-07-10 08:15:00|362.8|361.5|362.8|361.5|363.3|362|362.5|361.3|371
1594369200000|2020-07-10 08:20:00|362.5|361.3|362.8|361.5|362.8|361.5|362.5|361.3|76
1594369500000|2020-07-10 08:25:00|362.5|361.3|362.3|360.8|363.3|362|362|360.8|253
1594369800000|2020-07-10 08:30:00|362|361|362.3|361|363.3|362|362|360.8|412
1594370100000|2020-07-10 08:35:00|362.5|361.3|362|360.8|362.8|361.3|362|360.8|139
1594370400000|2020-07-10 08:40:00|361.8|360.5|362|360.8|362|360.8|361.8|360.5|119
1594370700000|2020-07-10 08:45:00|362.3|361|360.8|359.5|362.3|361|360.8|359.5|175
1594371000000|2020-07-10 08:50:00|361|359.8|361.5|360.3|361.5|360.3|360.5|359.3|332
1594371300000|2020-07-10 08:55:00|361.8|360|361.5|360.3|361.8|360.5|361.3|360|30
1594371600000|2020-07-10 09:00:00|361.8|360.5|362.3|361|362.5|361.3|361.3|360|329
1594371900000|2020-07-10 09:05:00|362.5|361.3|360.3|359|362.8|361.5|360.3|359|3907
1594372200000|2020-07-10 09:10:00|360|358.8|360|358.5|360.8|359.3|359.8|358.5|518
1594372500000|2020-07-10 09:15:00|359.8|358.8|360|358.8|360.3|359|359.5|358.3|285
1594372800000|2020-07-10 09:20:00|360.3|359|360.5|359.3|360.5|359.3|359.8|358.5|562
1594373100000|2020-07-10 09:25:00|360.3|359|361|359.8|361.3|359.8|360.3|359|1407
1594373400000|2020-07-10 09:30:00|360.8|359.5|361|359.8|361|359.8|360.3|359|691
1594373700000|2020-07-10 09:35:00|361.3|359.5|361.3|360|361.5|360.3|361|359.5|1025
1594374000000|2020-07-10 09:40:00|361.5|360.3|361.5|360.3|361.8|360.5|361.3|360|149
1594374300000|2020-07-10 09:45:00|361.3|360|361.3|360|361.5|360.3|361|359.8|94
1594374600000|2020-07-10 09:50:00|361.5|360.3|362|360.8|362|360.8|361.3|360|456
1594374900000|2020-07-10 09:55:00|362.3|361|362|360.8|362.3|361|361.8|360.5|137
1594375200000|2020-07-10 10:00:00|362.3|361|361.8|360.5|362.3|361|361.8|360.5|136
1594375500000|2020-07-10 10:05:00|361.5|360.3|361.8|360.5|361.8|360.5|361.3|360|95
1594375800000|2020-07-10 10:10:00|362|360.8|361.3|360|362|360.8|361.3|360|70
1594376100000|2020-07-10 10:15:00|361|359.8|361|359.8|361.3|360|361|359.8|256
1594376400000|2020-07-10 10:20:00|360.8|359.5|360.8|359.5|361|359.8|360.8|359.5|177
1594376700000|2020-07-10 10:25:00|361|359.8|361|359.8|361.3|360|360.8|359.5|209
1594377000000|2020-07-10 10:30:00|361.3|360|361.5|360.3|361.5|360.3|361|360|59
1594377300000|2020-07-10 10:35:00|361.3|360|362.5|361.3|362.8|361.5|361.3|360|285
1594377600000|2020-07-10 10:40:00|362.3|361|361.8|360.5|362.3|361|361.8|360.5|277
1594377900000|2020-07-10 10:45:00|362|360.8|362.3|361|362.3|361|361.8|360.5|127
1594378200000|2020-07-10 10:50:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|905
1594378500000|2020-07-10 10:55:00|362.3|361|362.5|361.3|362.8|361.5|362.3|361|709
1594378800000|2020-07-10 11:00:00|362.8|361.5|363|361.8|363|361.8|362.5|361.3|211
1594379100000|2020-07-10 11:05:00|363.3|362|363.3|362|363.8|362.5|363|361.8|136
1594379400000|2020-07-10 11:10:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362|40
1594379700000|2020-07-10 11:15:00|363.8|362.5|363.8|362.5|363.8|362.5|363.3|362|360
1594380000000|2020-07-10 11:20:00|364|362.8|364|362.8|364.3|363|363.8|362.5|264
1594380300000|2020-07-10 11:25:00|364.3|363|364.3|363|364.3|363|364|362.8|56
1594380600000|2020-07-10 11:30:00|364|362.8|364|362.8|364.5|363.3|364|362.8|352
1594380900000|2020-07-10 11:35:00|364.3|363|364.5|363.3|364.5|363.3|364|362.8|165
1594381200000|2020-07-10 11:40:00|364.3|363|364.8|363.5|364.8|363.5|364.3|363|1521
1594381500000|2020-07-10 11:45:00|365|363.8|364.3|363|365|363.8|364.3|363|220
1594381800000|2020-07-10 11:50:00|364.5|363.3|364|362.8|364.5|363.3|364|362.8|83
1594382100000|2020-07-10 11:55:00|364.3|363|364|362.8|364.3|363|364|362.8|119
1594382400000|2020-07-10 12:00:00|364.3|363|364.5|363.3|364.8|363.5|363.8|362.5|259
1594382700000|2020-07-10 12:05:00|364.3|363|364|362.8|364.5|363.3|364|362.8|85
1594383000000|2020-07-10 12:10:00|363.8|362.5|363.5|362.3|363.8|362.5|363.3|362|141
1594383300000|2020-07-10 12:15:00|363.8|362.5|364.3|363|364.5|363|363.5|362.5|157
1594383600000|2020-07-10 12:20:00|364.5|363.3|364.5|363.3|364.5|363.3|364|362.8|238
1594383900000|2020-07-10 12:25:00|364.3|363|364.8|363.5|365|363.8|364|362.8|185
1594384200000|2020-07-10 12:30:00|365|363.3|364.8|363.3|365|363.8|364.5|363.3|146
1594384500000|2020-07-10 12:35:00|364.5|363.5|365.5|364.3|365.5|364.3|364.5|363|203
1594384800000|2020-07-10 12:40:00|365.8|364.5|365.5|364.3|366|364.8|365.5|364.3|379
1594385100000|2020-07-10 12:45:00|365.8|364.5|366.5|365.3|366.5|365.3|365.5|364.3|546
1594385400000|2020-07-10 12:50:00|366.8|365.5|366.8|365.5|367|365.8|366.5|365.3|221
1594385700000|2020-07-10 12:55:00|366.5|365.3|366.8|365.5|366.8|365.5|366.5|365.3|82
1594386000000|2020-07-10 13:00:00|367|365.8|367.8|366.5|368|366.8|367|365.5|986
1594386300000|2020-07-10 13:05:00|368|366.8|367.8|366.5|368.5|367.3|367.8|366.5|314
1594386600000|2020-07-10 13:10:00|368|366.8|367.5|366.3|368.3|367|367.5|366.3|323
1594386900000|2020-07-10 13:15:00|367.8|366.5|368.3|367|368.3|367|367.8|366.5|294
1594387200000|2020-07-10 13:20:00|368.5|367.3|368.3|367|368.5|367.3|367.8|366.5|398
1594387500000|2020-07-10 13:25:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|157
1594387800000|2020-07-10 13:30:00|368.8|367.5|367.8|366.5|369.3|368|367.8|366.5|678
1594388100000|2020-07-10 13:35:00|367.5|366.3|369|367.5|369|367.8|367.5|366.3|312
1594388400000|2020-07-10 13:40:00|369.3|367.8|369.5|368|369.5|368.3|369|367.8|201
1594388700000|2020-07-10 13:45:00|369.3|368.3|370|368.8|370.3|369|369.3|368|359
1594389000000|2020-07-10 13:50:00|370.3|369|369.5|368.3|370.3|369|369.5|368.3|457
1594389300000|2020-07-10 13:55:00|369.8|368.5|369.5|368|370|368.8|369.3|368|481
1594389600000|2020-07-10 14:00:00|369.3|367.8|368|366.8|369.3|367.8|368|366.8|298
1594389900000|2020-07-10 14:05:00|368.3|367|368.3|366.8|368.5|367.3|367.8|366.5|533
1594390200000|2020-07-10 14:10:00|368|367|368.8|367.5|369|367.8|368|366.8|250
1594390500000|2020-07-10 14:15:00|369|367.8|369.3|368|369.3|368|368.8|367.5|170
1594390800000|2020-07-10 14:20:00|369.5|368.3|368.3|367|369.8|368.5|368.3|367|345
1594391100000|2020-07-10 14:25:00|368.5|367.3|369.3|368|369.3|368|368.3|367|129
1594391400000|2020-07-10 14:30:00|369.5|368.3|370|368.8|370.3|368.8|369.3|367.8|251
1594391700000|2020-07-10 14:35:00|370.3|368.5|370|368.8|370.3|369|369.8|368.5|167
1594392000000|2020-07-10 14:40:00|370.3|369|371.5|370.3|371.5|370.3|370|368.8|552
1594392300000|2020-07-10 14:45:00|371.8|370.5|371.5|370.3|371.8|370.5|371|369.8|296
1594392600000|2020-07-10 14:50:00|371.3|370|371.3|370|371.8|370.5|371.3|370|391
1594392900000|2020-07-10 14:55:00|371.5|370.3|371.5|370.3|371.5|370.3|371|369.8|363
1594393200000|2020-07-10 15:00:00|371.3|370|370.5|369.3|371.5|370.3|370.5|369.3|822
1594393500000|2020-07-10 15:05:00|370.8|369.5|370.8|369.5|371.5|370.3|370.5|369.3|806
1594393800000|2020-07-10 15:10:00|370.5|369.3|370.3|369|370.5|369.3|370.3|369|545
1594394100000|2020-07-10 15:15:00|370.5|369.3|370.5|369.3|370.5|369.3|370.3|369|692
1594394400000|2020-07-10 15:20:00|370.3|369|370.3|369|370.5|369.3|369.8|368.5|1086
1594394700000|2020-07-10 15:25:00|370.5|369.3|370.5|369.3|370.5|369.3|370|368.8|1506
1594395000000|2020-07-10 15:30:00|370.3|369|370.3|369|370.5|369.3|369.8|368.5|606
1594395300000|2020-07-10 15:35:00|370|368.8|370|368.8|370.5|369.3|370|368.8|375
1594395600000|2020-07-10 15:40:00|369.8|368.5|370.5|369.3|370.5|369.3|369.5|368.3|260
1594395900000|2020-07-10 15:45:00|370.3|369|370.3|369|370.5|369.3|370|368.8|90
1594396200000|2020-07-10 15:50:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|900
1594396500000|2020-07-10 15:55:00|370.3|369|370.8|369.5|370.8|369.5|370.3|369|387
1594396800000|2020-07-10 16:00:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|116
1594397100000|2020-07-10 16:05:00|370.8|369.5|370.8|369.5|370.8|369.5|370.3|369|196
1594397400000|2020-07-10 16:10:00|371|369.8|371.3|370|371.3|370|370.8|369.5|314
1594397700000|2020-07-10 16:15:00|371|369.8|370.8|369.5|371.5|370.3|370.8|369.5|242
1594398000000|2020-07-10 16:20:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|107
1594398300000|2020-07-10 16:25:00|370.5|369.3|370.3|369|370.5|369.3|370|368.8|165
1594398600000|2020-07-10 16:30:00|370|368.8|370|368.8|370.5|369.3|370|368.5|148
1594398900000|2020-07-10 16:35:00|370.3|368.5|369.5|368.3|370.3|368.5|369.5|368.3|88
1594399200000|2020-07-10 16:40:00|369.3|368|369.3|368|369.5|368|368.8|367.5|215
1594399500000|2020-07-10 16:45:00|369|367.8|369.3|368|369.3|368|369|367.8|127
1594399800000|2020-07-10 16:50:00|369|367.8|369.3|368|369.3|368|368.8|367.5|149
1594400100000|2020-07-10 16:55:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|106
1594400400000|2020-07-10 17:00:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|191
1594400700000|2020-07-10 17:05:00|369.8|368.5|369.5|368.3|369.8|368.5|369.3|368|72
1594401000000|2020-07-10 17:10:00|369.3|368|369.3|368|369.3|368|369|367.8|153
1594401300000|2020-07-10 17:15:00|369.5|368.3|369.3|368|369.8|368.3|369.3|368|78
1594401600000|2020-07-10 17:20:00|369|367.8|369.8|368.5|369.8|368.5|369|367.8|65
1594401900000|2020-07-10 17:25:00|370|368.8|369.8|368.5|370.5|369.3|369.8|368.5|71
1594402200000|2020-07-10 17:30:00|369.5|368.3|369.5|368.3|370|368.8|369.5|368.3|29
1594402500000|2020-07-10 17:35:00|369.8|368.5|369.8|368.5|370|368.8|369.5|368.3|44
1594402800000|2020-07-10 17:40:00|370|368.8|370.3|369|370.5|369.3|369.8|368.5|56
1594403100000|2020-07-10 17:45:00|370.5|369.3|370.8|369.5|371|369.5|370.5|369.3|73
1594403400000|2020-07-10 17:50:00|370.5|369.3|371.3|370|371.5|370.3|370.5|369.3|382
1594403700000|2020-07-10 17:55:00|371.5|370.3|371.8|370.5|372|370.8|371.3|370|253
1594404000000|2020-07-10 18:00:00|372|370.8|371.8|370.5|372.3|371|371.3|370|212
1594404300000|2020-07-10 18:05:00|372|370.8|371.5|370.3|372|370.8|371.5|370.3|168
1594404600000|2020-07-10 18:10:00|371.8|370.5|371.3|370|372|370.5|371.3|370|287
1594404900000|2020-07-10 18:15:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|77
1594405200000|2020-07-10 18:20:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|248
1594405500000|2020-07-10 18:25:00|371.3|370|372|370.8|372|370.8|371.3|370|518
1594405800000|2020-07-10 18:30:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|909
1594406100000|2020-07-10 18:35:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|57
1594406400000|2020-07-10 18:40:00|372|370.8|372|370.8|372|370.8|371.8|370.5|38
1594406700000|2020-07-10 18:45:00|371.8|370.5|371.8|370.5|371.8|370.5|371.8|370.3|216
1594407000000|2020-07-10 18:50:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|44
1594407300000|2020-07-10 18:55:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|78
1594407600000|2020-07-10 19:00:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|517
1594407900000|2020-07-10 19:05:00|371.3|370|371.5|370|371.5|370.3|371.3|370|26
1594408200000|2020-07-10 19:10:00|371.3|370.3|371.8|370.5|371.8|370.5|371.3|370|48
1594408500000|2020-07-10 19:15:00|371.5|370.3|371.8|370.5|372|370.8|371.5|370.3|22
1594408800000|2020-07-10 19:20:00|372||371.8||372||371.8||2
1594409100000|2020-07-10 19:25:00|||||||||7
1594409400000|2020-07-10 19:30:00|||||||||9
1594409700000|2020-07-10 19:35:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|370
1594410000000|2020-07-10 19:40:00|371.5|370.3|371.3|370|371.5|370.3|371|369.8|26
1594410300000|2020-07-10 19:45:00|371.5|369.8|371.5|370|371.5|370|371.3|369.8|12
1594410600000|2020-07-10 19:50:00|371.8|370.3|371.8|370.3|371.8|370.5|371.5|370.3|15
1594410900000|2020-07-10 19:55:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.3|18
1594411200000|2020-07-10 20:00:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|15
1594411500000|2020-07-10 20:05:00|371.8|370|371.5|370.3|371.8|370.3|371.3|370|37
1594412100000|2020-07-10 20:15:00|371.8||371.5||371.8||371.5||1
1594412400000|2020-07-10 20:20:00|371.8||371.5||371.8||371.5||2
1594412700000|2020-07-10 20:25:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|54
1594413000000|2020-07-10 20:30:00|372|370.8|371.8|370.5|372|370.8|371.8|370.5|17
1594413300000|2020-07-10 20:35:00|372||371.8||372||371.8||18
1594413600000|2020-07-10 20:40:00|372|370.3|372|370.8|372|370.8|372|370.3|23
1594413900000|2020-07-10 20:45:00|372.3|371|372.5|371|372.5|371.3|372|370.8|68
1594414200000|2020-07-10 20:50:00|372.3|371.3|372|370.8|372.3|371.3|372|370.8|11
1594414500000|2020-07-10 20:55:00|372.3|371|372|370.3|372.3|371|372|370.3|49
1594602000000|2020-07-13 01:00:00|370.8|369.5|371|369.8|371.5|370|370.8|369.5|5
1594602300000|2020-07-13 01:05:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|4
1594602600000|2020-07-13 01:10:00|371|369.8|371.3|370|371.3|370|370.8|369.8|0
1594602900000|2020-07-13 01:15:00|371|369.8|371|369.8|371.3|369.8|370.8|369.5|7
1594603200000|2020-07-13 01:20:00|370.8|369.5|371|369.5|371|369.8|370.8|369.5|1
1594603500000|2020-07-13 01:25:00|371.3|369.8|371.3|369.8|371.3|369.8|371|369.5|3
1594603800000|2020-07-13 01:30:00|371.5|370|371|369.8|371.5|370|371|369.8|37
1594604400000|2020-07-13 01:40:00|370.8|369.5|370.5|369.3|371|369.8|370.5|369.3|5
1594604700000|2020-07-13 01:45:00|370.8|369.5|370.8|369.5|371|369.5|370.5|369.3|13
1594605000000|2020-07-13 01:50:00|370.5|369.3|371|369.8|371|369.8|370.5|369.3|4
1594605300000|2020-07-13 01:55:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|1
1594605600000|2020-07-13 02:00:00|370.8|369.5|371|369.5|371|369.8|370.5|369.3|4
1594605900000|2020-07-13 02:05:00|370.8|369.3|370.8|369.3|371|369.5|370.5|369.3|3
1594606200000|2020-07-13 02:10:00|371|369.5|370.8|369.3|371|369.8|370.8|369.3|3
1594606500000|2020-07-13 02:15:00|370.5|369|370.3|369|370.5|369.3|370.3|368.8|25
1594606800000|2020-07-13 02:20:00|370.5|368.8|370.5|369.3|370.5|369.3|370.3|368.8|2
1594607100000|2020-07-13 02:25:00|370.3|369|370.3|369|370.5|369.3|370.3|368.8|2
1594607400000|2020-07-13 02:30:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|26
1594607700000|2020-07-13 02:35:00|370.8|369|370.5|369.3|370.8|369.3|370.5|369|6
1594608000000|2020-07-13 02:40:00|370.3|369|370.3|369|370.5|369|370.3|368.8|7
1594608300000|2020-07-13 02:45:00||368.8||369||369||368.8|4
1594608600000|2020-07-13 02:50:00|370.5|369.3|370.5|369|370.5|369.3|370.5|369|2
1594608900000|2020-07-13 02:55:00|370.3|368.8|370|368.8|370.3|368.8|370|368.8|0
1594609200000|2020-07-13 03:00:00|370.3|369|370.3|369|370.3|369|370|368.8|5
1594609500000|2020-07-13 03:05:00|370.5||370.3||370.5||370.3||8
1594609800000|2020-07-13 03:10:00|370.5|368.8|370|368.8|370.5|369|370|368.8|2
1594610100000|2020-07-13 03:15:00|370.3|369|370.3|369|370.3|369|370.3|368.8|20
1594610400000|2020-07-13 03:20:00|370|368.8|370.3|369|370.3|369|370|368.8|20
1594610700000|2020-07-13 03:25:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369|3
1594611000000|2020-07-13 03:30:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|8
1594611300000|2020-07-13 03:35:00|370.3|369|370.5|369|370.5|369.3|370.3|369|58
1594611600000|2020-07-13 03:40:00||369.3||369||369.3||369|0
1594611900000|2020-07-13 03:45:00||369.3||369||369.3||369|3
1594612200000|2020-07-13 03:50:00|370.3|369.3|370.5|369.3|370.5|369.3|370.3|369|6
1594612500000|2020-07-13 03:55:00|370.3|369|370.5|369.3|370.5|369.3|370.3|369|0
1594612800000|2020-07-13 04:00:00|370.3|369|370.5|369|370.5|369|370.3|369|0
1594613100000|2020-07-13 04:05:00|370.3|369.3|370.5|369|370.5|369.3|370.3|369|2
1594613400000|2020-07-13 04:10:00|370.3|369.3|370.5|369|370.5|369.3|370.3|369|1
1594613700000|2020-07-13 04:15:00|370.3|369.3|370.5|369.3|370.5|369.3|370.3|369|2
1594614000000|2020-07-13 04:20:00|370.3|369|370.3|369|370.5|369.3|370.3|369|1
1594614300000|2020-07-13 04:25:00|370.5|369.3|370.5|369|370.5|369.3|370.3|369|1
1594614600000|2020-07-13 04:30:00|370.3|369.3|370.5|369|370.5|369.3|370.3|368.8|40
1594614900000|2020-07-13 04:35:00|370.8|369.3|370.8|369.3|370.8|369.5|370.5|369.3|3
1594615200000|2020-07-13 04:40:00|370.5||370.5||370.8||370.5||0
1594615500000|2020-07-13 04:45:00|||||||||1
1594615800000|2020-07-13 04:50:00|370.8|369.5|370.8|369.5|370.8|369.5|370.5|369.5|11
1594616100000|2020-07-13 04:55:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|2
1594616400000|2020-07-13 05:00:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|1
1594616700000|2020-07-13 05:05:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|3
1594617000000|2020-07-13 05:10:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|2
1594617300000|2020-07-13 05:15:00|370.8||370.5||370.8||370.5||2
1594617600000|2020-07-13 05:20:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|2
1594617900000|2020-07-13 05:25:00|370.8|369.5|370.8|369.3|370.8|369.5|370.8|369.3|2
1594618200000|2020-07-13 05:30:00|371|369.5|371|369.8|371|369.8|370.8|369.3|8
1594618500000|2020-07-13 05:35:00|370.8|369.5|370.8|369.5|371|369.5|370.8|369.5|4
1594618800000|2020-07-13 05:40:00|371|369.8|371|369.8|371|369.8|371|369.8|1
1594619100000|2020-07-13 05:45:00|370.8|369.5|370.8|369.3|370.8|369.8|370.8|369.3|23
1594619400000|2020-07-13 05:50:00|371|369.5|370.8|369.5|371|369.8|370.8|369.5|9
1594619700000|2020-07-13 05:55:00|371|369.8|371|369.8|371|369.8|370.8|369.5|8
1594620000000|2020-07-13 06:00:00|371.3|369.5|371.3|370|371.5|370.3|371.3|369.5|28
1594620300000|2020-07-13 06:05:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|11
1594620600000|2020-07-13 06:10:00|371|369.8|371|369.8|371|369.8|370.8|369.5|29
1594620900000|2020-07-13 06:15:00|370.8|369.5|371|369.8|371.3|370|370.8|369.5|108
1594621200000|2020-07-13 06:20:00|370.8|369.5|370.8|369.3|371|369.8|370.8|369.3|5
1594621500000|2020-07-13 06:25:00|370.5|369|370.3|369|370.5|369|370|368.8|87
1594621800000|2020-07-13 06:30:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|90
1594622100000|2020-07-13 06:35:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|31
1594622400000|2020-07-13 06:40:00|370.8|369.5|371|369.8|371|369.8|370.5|369.5|40
1594622700000|2020-07-13 06:45:00|370.8|369.5|370.8|369.5|371|369.5|370.8|369.5|27
1594623000000|2020-07-13 06:50:00|371|369.8|371|369.8|371|369.8|370.8|369.5|10
1594623300000|2020-07-13 06:55:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|86
1594623600000|2020-07-13 07:00:00|370.5|369.3|371.3|370|371.5|370.3|370.3|369|154
1594623900000|2020-07-13 07:05:00|371|369.8|370.8|369.5|371.3|370|370|368.5|146
1594624200000|2020-07-13 07:10:00|371|369.8|370|368.8|371|369.8|369.8|368.5|105
1594624500000|2020-07-13 07:15:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|161
1594624800000|2020-07-13 07:20:00|370.3|369|371|369.8|371.3|370|370.3|369|82
1594625100000|2020-07-13 07:25:00|370.8|369.5|370.5|369.3|370.8|369.5|370.3|368.8|186
1594625400000|2020-07-13 07:30:00|370.3|369|370.5|369.3|370.8|369.5|370.3|369|167
1594625700000|2020-07-13 07:35:00|370.3|369|370.3|369|370.5|369.3|369.8|368.5|90
1594626000000|2020-07-13 07:40:00|370.5|369.3|369.8|368.5|370.5|369.3|369.8|368.5|119
1594626300000|2020-07-13 07:45:00|370|368.8|369.8|368.5|370|368.8|369.8|368.5|116
1594626600000|2020-07-13 07:50:00|370|368.8|369.3|368|370|368.8|369|367.8|257
1594626900000|2020-07-13 07:55:00|369.5|368.3|369|367.8|369.5|368.3|369|367.8|120
1594627200000|2020-07-13 08:00:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|442
1594627500000|2020-07-13 08:05:00|369|367.8|369.5|368.3|369.5|368.3|368.8|367.5|108
1594627800000|2020-07-13 08:10:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|148
1594628100000|2020-07-13 08:15:00|370|368.8|369.3|367.8|370|368.8|369|367.8|439
1594628400000|2020-07-13 08:20:00|369|368|369|367.8|369.8|368.5|369|367.5|336
1594628700000|2020-07-13 08:25:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|477
1594629000000|2020-07-13 08:30:00|368.5|367.3|368.3|367|368.8|367.5|368|366.8|1400
1594629300000|2020-07-13 08:35:00|368.5|367.3|369|367.8|369|367.8|368|366.8|1052
1594629600000|2020-07-13 08:40:00|369.3|368|369|367.8|369.3|368|369|367.8|156
1594629900000|2020-07-13 08:45:00|369.3|368|369|367.8|369.3|368|368.3|367|375
1594630200000|2020-07-13 08:50:00|368.8|367.5|369|367.8|369.3|368|368.5|367.3|263
1594630500000|2020-07-13 08:55:00|368.8|367.5|368.5|367.3|369|367.8|368|366.8|364
1594630800000|2020-07-13 09:00:00|368.3|367|369|367.8|369.3|368|368.3|367|129
1594631100000|2020-07-13 09:05:00|368.8|367.5|368.8|367.3|369|367.8|368.8|367.3|111
1594631400000|2020-07-13 09:10:00|368.5|367|368.5|367.3|369|367.8|368.3|367|202
1594631700000|2020-07-13 09:15:00|368.8|367.5|369.3|368|369.3|368|368.3|367|322
1594632000000|2020-07-13 09:20:00|369|367.8|368.3|367|369.3|368|368|366.8|106
1594632300000|2020-07-13 09:25:00|368.5|367.3|369|367.8|369|367.8|368.3|367|122
1594632600000|2020-07-13 09:30:00|368.8|367.5|368.8|367.5|369|367.8|368.3|367|75
1594632900000|2020-07-13 09:35:00|369|367.8|369.3|368|369.5|368.3|368.8|367.5|90
1594633200000|2020-07-13 09:40:00|369|367.8|369|367.8|369.3|368|369|367.8|44
1594633500000|2020-07-13 09:45:00|369.3|368|369.3|368|369.5|368|369|367.8|192
1594633800000|2020-07-13 09:50:00|369|367.8|369|367.8|369.5|368.3|369|367.8|144
1594634100000|2020-07-13 09:55:00|369.3|368|369.3|368|369.3|368|369|367.8|177
1594634400000|2020-07-13 10:00:00|369|367.8|368.8|367.5|369.3|368|368.8|367.5|91
1594634700000|2020-07-13 10:05:00|368.5|367.3|368.3|367|368.8|367.5|368|366.8|357
1594635000000|2020-07-13 10:10:00|368|366.8|368.3|367|368.3|367|367.8|366.5|107
1594635300000|2020-07-13 10:15:00|368|366.8|368.3|367|368.5|367.3|368|366.8|190
1594635600000|2020-07-13 10:20:00|368|366.8|367.8|366.5|368.3|367|367.8|366.5|116
1594635900000|2020-07-13 10:25:00|368|366.8|368|366.8|368|366.8|367.8|366.5|106
1594636200000|2020-07-13 10:30:00|368.3|367|368|366.8|368.3|367|367.8|366.5|271
1594636500000|2020-07-13 10:35:00|367.8|366.5|367.5|366.3|368|366.8|367.5|366.3|243
1594636800000|2020-07-13 10:40:00|367.3|366|366|364.8|367.3|366|366|364.5|598
1594637100000|2020-07-13 10:45:00|365.8|364.5|365.8|364.5|366|364.8|365.5|364.3|265
1594637400000|2020-07-13 10:50:00|366|364.8|366|364.8|366.3|365|365.8|364.5|245
1594637700000|2020-07-13 10:55:00|366.3|365|366|364.8|366.3|365|366|364.8|228
1594638000000|2020-07-13 11:00:00|366.3|365|366.3|365|366.5|365.3|366|364.8|248
1594638300000|2020-07-13 11:05:00|366|364.8|366.8|365.5|366.8|365.5|366|364.8|153
1594638600000|2020-07-13 11:10:00|366.5|365.3|366.5|365.3|366.8|365.5|366.5|365.3|132
1594638900000|2020-07-13 11:15:00|366.3|365|366|364.8|366.3|365|365.8|364.5|199
1594639200000|2020-07-13 11:20:00|366.3|365|366.5|365.3|366.5|365.3|365.8|364.5|324
1594639500000|2020-07-13 11:25:00|366.8|365.5|366.8|365.5|366.8|365.5|366.5|365.3|207
1594639800000|2020-07-13 11:30:00|366.5|365.3|367|365.8|367|365.8|366.5|365.3|209
1594640100000|2020-07-13 11:35:00|366.8|365.5|367|365.8|367|365.8|366.5|365.3|124
1594640400000|2020-07-13 11:40:00|367.3|366|367.8|366.5|367.8|366.5|367|365.8|310
1594640700000|2020-07-13 11:45:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|176
1594641000000|2020-07-13 11:50:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|148
1594641300000|2020-07-13 11:55:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|54
1594641600000|2020-07-13 12:00:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|247
1594641900000|2020-07-13 12:05:00|367.8|366.5|367.3|366|367.8|366.5|367.3|366|530
1594642200000|2020-07-13 12:10:00|367.5|366.3|367.8|366.5|368|366.8|367|365.8|194
1594642500000|2020-07-13 12:15:00|368|366.8|367|365.8|368|366.8|367|365.5|1514
1594642800000|2020-07-13 12:20:00|366.8|365.5|367|365.8|367|365.8|366.8|365.3|139
1594643100000|2020-07-13 12:25:00|367.3|366|366.8|365.5|367.3|366|366.8|365.5|246
1594643400000|2020-07-13 12:30:00|367|365.8|367.3|365.8|367.3|366|366.8|365.5|319
1594643700000|2020-07-13 12:35:00|367|366|367|365.8|367.5|366.3|366.8|365.5|3440
1594644000000|2020-07-13 12:40:00|366.8|365.5|367|365.8|367|365.8|366.8|365.5|100
1594644300000|2020-07-13 12:45:00|366.8|365.5|367.8|366.5|367.8|366.5|366.8|365.5|435
1594644600000|2020-07-13 12:50:00|367.5|366.3|368.5|367.3|368.5|367.3|367.5|366.3|2460
1594644900000|2020-07-13 12:55:00|368.3|367|367.8|366.5|368.5|367|367.8|366.5|625
1594645200000|2020-07-13 13:00:00|368|366.8|367.8|366.5|368.5|367.3|367.5|366.3|414
1594645500000|2020-07-13 13:05:00|367.5|366.3|368|366.8|368.5|367.3|367.5|366.3|205
1594645800000|2020-07-13 13:10:00|367.8|366.5|368.3|367|368.5|367.3|367.5|366.3|237
1594646100000|2020-07-13 13:15:00|368.5|367.3|368.8|367.5|369.3|368|368.3|367|496
1594646400000|2020-07-13 13:20:00|368.5|367.3|369.5|368.3|369.8|368.5|368.5|367.3|170
1594646700000|2020-07-13 13:25:00|369.3|368|369.8|368.5|370|368.8|369.3|368|335
1594647000000|2020-07-13 13:30:00|370|368.8|369.3|368|370|368.8|369|367.8|353
1594647300000|2020-07-13 13:35:00|369.5|367.8|369.3|368|369.5|368.3|368.5|367.3|340
1594647600000|2020-07-13 13:40:00|369.5|368.3|368|366.8|369.5|368.3|368|366.8|153
1594647900000|2020-07-13 13:45:00|368.3|366.5|368|366.8|368.5|367.3|367.8|366.5|232
1594648200000|2020-07-13 13:50:00|367.8|366.5|368.3|367|368.5|367.3|367.8|366.5|134
1594648500000|2020-07-13 13:55:00|368|366.8|367.8|366.5|368.3|367|367.8|366.5|513
1594648800000|2020-07-13 14:00:00|367.5|366.3|367.3|366|367.8|366.5|367.3|366|480
1594649100000|2020-07-13 14:05:00|367.5|366.3|367.8|366.5|367.8|366.5|367.3|366.3|151
1594649400000|2020-07-13 14:10:00|367.5|366.3|367.8|366.5|368|366.8|367.3|366|335
1594649700000|2020-07-13 14:15:00|368|366.8|368|366.8|368.3|367|367.8|366.5|207
1594650000000|2020-07-13 14:20:00|367.8|366.5|367.8|366.5|368|366.8|367.5|366.3|282
1594650300000|2020-07-13 14:25:00|367.5|366.3|368|366.8|368|366.8|367.3|366|340
1594650600000|2020-07-13 14:30:00|368.3|367|367.5|366|368.3|367|367.3|366|257
1594650900000|2020-07-13 14:35:00|367.3|366.3|367.3|366|367.5|366.3|366.8|365.5|509
1594651200000|2020-07-13 14:40:00|367|365.8|367.5|366.3|367.5|366.3|367|365.8|199
1594651500000|2020-07-13 14:45:00|367.3|366|367.3|366|367.5|366.3|366.8|365.5|3054
1594651800000|2020-07-13 14:50:00|367.5|366.3|368.5|367.3|368.8|367.5|367.3|366|2306
1594652100000|2020-07-13 14:55:00|368.8|367.5|369.3|368|369.3|368|368.8|367.5|287
1594652400000|2020-07-13 15:00:00|369|367.8|369.5|368.3|369.5|368.3|368.8|367.5|696
1594652700000|2020-07-13 15:05:00|369.8|368.5|370.3|369|370.3|369|369.5|368.3|510
1594653000000|2020-07-13 15:10:00|370.5|369.3|370|368.5|370.8|369.5|369.8|368.5|480
1594653300000|2020-07-13 15:15:00|369.8|368.8|369.8|368.5|370.3|369|369.5|368.3|545
1594653600000|2020-07-13 15:20:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|843
1594653900000|2020-07-13 15:25:00|369.3|368|369.3|368|369.5|368.3|368.8|367.5|3030
1594654200000|2020-07-13 15:30:00|369.5|368.3|369.5|368.3|370|368.8|369.5|368|1481
1594654500000|2020-07-13 15:35:00|369.8|368.5|369.3|368|369.8|368.5|369.3|368|263
1594654800000|2020-07-13 15:40:00|369|367.8|369.3|368|369.5|368.3|369|367.8|143
1594655100000|2020-07-13 15:45:00|369.5|368.3|369.3|368|369.5|368.3|368.8|367.5|383
1594655400000|2020-07-13 15:50:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|28
1594655700000|2020-07-13 15:55:00|369.8|368.5|369.8|368.5|370|368.8|369.5|368.3|129
1594656000000|2020-07-13 16:00:00|370|368.8|369.5|368.3|370|368.8|369.5|368.3|171
1594656300000|2020-07-13 16:05:00|369.8|368.5|369.5|368.3|369.8|368.5|369.5|368.3|206
1594656600000|2020-07-13 16:10:00|369.8|368|369.3|368|369.8|368.3|369.3|368|152
1594656900000|2020-07-13 16:15:00|369|367.8|369.3|368|369.5|368|369|367.8|1822
1594657200000|2020-07-13 16:20:00|369.5|368.3|370|368.8|370|368.8|369.3|368|275
1594657500000|2020-07-13 16:25:00|369.8|368.5|370.3|369|370.3|369|369.8|368.5|291
1594657800000|2020-07-13 16:30:00|370|368.8|369.8|368.5|370.3|369|369.8|368.5|313
1594658100000|2020-07-13 16:35:00|369.5|368.3|369.3|368|369.8|368.5|369.3|368|96
1594658400000|2020-07-13 16:40:00|369.5|367.8|369|367.8|369.5|368.3|369|367.8|133
1594658700000|2020-07-13 16:45:00|368.8|367.5|369.5|368.3|369.5|368.3|368.8|367.5|221
1594659000000|2020-07-13 16:50:00|369.3|368|369.3|368|369.5|368.3|369|367.8|146
1594659300000|2020-07-13 16:55:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|78
1594659600000|2020-07-13 17:00:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|34
1594659900000|2020-07-13 17:05:00|369.8|368.5|370.3|368.8|370.3|369|369.8|368.5|499
1594660200000|2020-07-13 17:10:00|370|369|370|368.8|370.3|369|369.8|368.5|165
1594660500000|2020-07-13 17:15:00|369.8|368.5|370|368.8|370.3|369|369.8|368.5|154
1594660800000|2020-07-13 17:20:00|370.3|369|370|368.8|370.3|369|369.8|368.5|29
1594661100000|2020-07-13 17:25:00|370.3|369|370|368.8|370.3|369|369.8|368.5|39
1594661400000|2020-07-13 17:30:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|23
1594661700000|2020-07-13 17:35:00|370.3|368.5|369.8|368.5|370.3|369|369.8|368.5|103
1594662000000|2020-07-13 17:40:00|370|368.8|370|368.5|370|368.8|369.8|368.5|40
1594662300000|2020-07-13 17:45:00|369.8|368.8|369.5|368.3|370|368.8|369.3|368|257
1594662600000|2020-07-13 17:50:00|369.3|368|369.8|368.5|370|368.8|369.3|368|159
1594662900000|2020-07-13 17:55:00|370|368.8|370|368.8|370.3|368.8|369.8|368.5|68
1594663200000|2020-07-13 18:00:00|370.3|369|370.3|369|370.3|369|370|368.8|108
1594663500000|2020-07-13 18:05:00|370|368.8|368.3|367|370.3|369|368.3|367|316
1594663800000|2020-07-13 18:10:00|368.5|367.3|368.3|367|368.8|367.5|368|366.8|298
1594664100000|2020-07-13 18:15:00|368|366.8|368|366.8|368.5|367|367.8|366.5|131
1594664400000|2020-07-13 18:20:00|367.8|366.5|367.3|366|368|366.8|367|365.8|193
1594664700000|2020-07-13 18:25:00|367.5|366.3|366.5|365.3|367.5|366.3|366|364.8|771
1594665000000|2020-07-13 18:30:00|366.3|365|366.3|365|366.8|365.5|366|364.8|932
1594665300000|2020-07-13 18:35:00|366|364.8|366.5|365.3|366.5|365.3|366|364.8|535
1594665600000|2020-07-13 18:40:00|366.8||366.5||366.8||366.5||170
1594665900000|2020-07-13 18:45:00|366.3|365|367.3|366|367.3|366|366.3|365|459
1594666200000|2020-07-13 18:50:00|367|365.8|367|365.5|367.3|365.8|366.8|365.5|30
1594666500000|2020-07-13 18:55:00|366.8|365.8|366.8|365.5|367|365.8|366.8|365.5|14
1594666800000|2020-07-13 19:00:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|33
1594667100000|2020-07-13 19:05:00|366.3|365|365.3|364|366.3|365|365|363.5|187
1594667400000|2020-07-13 19:10:00|365.5|363.8|365.5|364.3|365.8|364.5|365.3|363.8|68
1594667700000|2020-07-13 19:15:00|365.3|364|365.5|364.3|365.8|364.3|365.3|364|14
1594668000000|2020-07-13 19:20:00|365.8|364|365.5|364.3|365.8|364.5|365.3|364|52
1594668300000|2020-07-13 19:25:00|365.3|364|365.5|364.3|365.8|364.5|365.3|364|78
1594668600000|2020-07-13 19:30:00|365.3|364|365|363.8|365.5|364.3|364.8|363.5|582
1594668900000|2020-07-13 19:35:00|365.3|364|365.3|364|365.5|364.3|365|363.8|55
1594669200000|2020-07-13 19:40:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|364|33
1594669500000|2020-07-13 19:45:00|365.3|364|364.8|363.5|365.5|364.3|364.5|363.3|65
1594669800000|2020-07-13 19:50:00|365|363.8|364.8|363.5|365|363.8|364.8|363.5|24
1594670100000|2020-07-13 19:55:00|365|363.8|365.3|364|365.3|364|364.8|363.5|18
1594670400000|2020-07-13 20:00:00|365|363.8|364.8|363.5|365|364|364.8|363.5|32
1594670700000|2020-07-13 20:05:00|364.5|363.3|364.5|363.3|364.8|363.5|364.5|363.3|18
1594671000000|2020-07-13 20:10:00|364.8|363.5|364.8|363.5|364.8|363.5|364.5|363.3|4
1594671300000|2020-07-13 20:15:00|364.5|363.3|364.8|363.3|364.8|363.5|364.5|363.3|19
1594671600000|2020-07-13 20:20:00|364.5|363.5|364.5|363.3|364.8|363.5|364.5|363.3|16
1594672200000|2020-07-13 20:30:00|364.3|363|364.3|363|364.3|363|364|362.8|56
1594672500000|2020-07-13 20:35:00||362.8||363||363||362.8|12
1594672800000|2020-07-13 20:40:00|364|362.8|364|362.8|364|362.8|364|362.8|50
1594673100000|2020-07-13 20:45:00|364.3|363|364|362.8|364.3|363|364|362.8|59
1594673400000|2020-07-13 20:50:00|364.3|363|364.3|363|364.3|363|364|362.8|13
1594673700000|2020-07-13 20:55:00|364.5|363.3|364.5|363|364.8|363.3|364.3|363|41
1594674000000|2020-07-13 21:00:00|364.3|362.8|364|362.8|364.3|362.8|364|362.8|0
1594674300000|2020-07-13 21:05:00|363.8|362.5|363.8|362.5|363.8|362.5|363.8|362.5|4
1594674600000|2020-07-13 21:10:00|364|361.8|364|362|364|362|364|361.8|16
1594675200000|2020-07-13 21:20:00|364.3||364||364.3||364||0
1594675500000|2020-07-13 21:25:00|364.3|362.8|364.3|362.8|364.3|362.8|364.3|362.8|0
1594675800000|2020-07-13 21:30:00|364||364.3||364.3||364||1
1594676400000|2020-07-13 21:40:00|364|361.8|364|362|364|362|364|361.8|2
1594677300000|2020-07-13 21:55:00||362.3||362.5||362.5||362.3|0
1594688400000|2020-07-14 01:00:00|363.5|362|363|361.8|363.8|362.3|363|361.5|0
1594688700000|2020-07-14 01:05:00|363.3|362|363|361.8|363.3|362|363|361.5|4
1594689000000|2020-07-14 01:10:00||361.5||361.8||361.8||361.5|6
1594689300000|2020-07-14 01:15:00||361.5||361.5||361.8||361.5|3
1594689600000|2020-07-14 01:20:00|362.8|361.3|362|360.8|363|361.3|362|360.8|48
1594689900000|2020-07-14 01:25:00|362.3|361|362.3|360.8|362.3|361|362|360.8|11
1594690200000|2020-07-14 01:30:00|362|361|362.5|361.3|362.5|361.3|362|361|27
1594690500000|2020-07-14 01:35:00|362.8|361|362.8|361.3|362.8|361.5|362.5|361|201
1594690800000|2020-07-14 01:40:00|362.5|361.5|362.5|361.3|362.8|361.5|362.5|361.3|24
1594691100000|2020-07-14 01:45:00|362.8|361|362.3|361|362.8|361.3|362.3|361|20
1594691400000|2020-07-14 01:50:00|362.5|361.3|362.3|361|362.5|361.3|362.3|360.8|2
1594691700000|2020-07-14 01:55:00|362.5||362.3||362.5||362.3||0
1594692000000|2020-07-14 02:00:00|362|360.8|362.3|361|362.5|361|362|360.8|10
1594692300000|2020-07-14 02:05:00|362.5|360.8|362|360.8|362.5|360.8|362|360.8|18
1594692600000|2020-07-14 02:10:00|361.8|360.5|361.8|360.5|362|360.8|361.8|360.5|39
1594692900000|2020-07-14 02:15:00|362|360.8|362|360.8|362|360.8|362|360.5|3
1594693200000|2020-07-14 02:20:00|361.8|360.5|362.3|360.8|362.3|360.8|361.8|360.5|2
1594693500000|2020-07-14 02:25:00|362||362||362.3||362||0
1594693800000|2020-07-14 02:30:00|361.8|360.5|361.8|360.5|362|360.8|361.8|360.5|4
1594694100000|2020-07-14 02:35:00|362||361.8||362||361.8||0
1594694400000|2020-07-14 02:40:00|362||362||362||362||0
1594694700000|2020-07-14 02:45:00|361.8||361.8||361.8||361.8||9
1594695000000|2020-07-14 02:50:00|362||362||362||362||0
1594695300000|2020-07-14 02:55:00|361.8|360.8|361.8|360.5|361.8|360.8|361.8|360.3|13
1594695600000|2020-07-14 03:00:00|362|360.8|362|360.5|362|360.8|361.8|360.5|12
1594695900000|2020-07-14 03:05:00||360.8||360.8||360.8||360.8|0
1594696200000|2020-07-14 03:10:00|362.3|361|362.5|361|362.5|361.3|362.3|361|11
1594696500000|2020-07-14 03:15:00|362.3||362.5||362.5||362.3||20
1594696800000|2020-07-14 03:20:00|362.3|360.8|362|360.8|362.3|360.8|361.8|360.5|4
1594697100000|2020-07-14 03:25:00|362.3|360.5|362|360.5|362.3|360.8|361.8|360.5|4
1594697400000|2020-07-14 03:30:00|361.8||361.8||361.8||361.8||7
1594697700000|2020-07-14 03:35:00|362|360.8|362|360.8|362|360.8|362|360.8|7
1594698000000|2020-07-14 03:40:00|361.8|360.5|361.8|360.5|362|360.5|361.8|360.5|6
1594698300000|2020-07-14 03:45:00|362||362||362||361.8||2
1594698600000|2020-07-14 03:50:00|361.8||361.8||362||361.8||0
1594698900000|2020-07-14 03:55:00|362||362||362||361.8||5
1594699200000|2020-07-14 04:00:00|361.8||361.8||361.8||361.8||0
1594699500000|2020-07-14 04:05:00|361.5|360.3|362|360.8|362|360.8|361.5|360.3|40
1594699800000|2020-07-14 04:10:00|361.8|360.5|361.5|360.3|361.8|360.5|361.5|360.3|15
1594700100000|2020-07-14 04:15:00|361.8||361.5||361.8||361.5||9
1594700700000|2020-07-14 04:25:00|||||||||4
1594701000000|2020-07-14 04:30:00|361.8|360.5|361.8|360.3|361.8|360.5|361.8|360.3|32
1594701300000|2020-07-14 04:35:00||360.5||360.3||360.5||360.3|1
1594701600000|2020-07-14 04:40:00|361.5||361.5||361.8||361.5||3
1594701900000|2020-07-14 04:45:00||360||360.3||360.3||360|15
1594702200000|2020-07-14 04:50:00|361.3|360|361.5|360.3|361.5|360.3|361.3|360|4
1594702500000|2020-07-14 04:55:00|361.8|360|362|360.5|362|360.5|361.8|360|34
1594702800000|2020-07-14 05:00:00|361.8|360.8|362.3|361|362.3|361|361.8|360.8|36
1594703100000|2020-07-14 05:05:00|362.5|360.8|362.3|361|362.5|361.3|362.3|360.8|9
1594703400000|2020-07-14 05:10:00|362|360.8|362.3|361|362.3|361|362|360.8|7
1594703700000|2020-07-14 05:15:00|362.5|360.8|362.8|361.5|362.8|361.5|362.5|360.8|17
1594704000000|2020-07-14 05:20:00|362.5|361.3|362.5|361.3|362.8|361.3|362.5|361|11
1594704300000|2020-07-14 05:25:00|||||||||6
1594704600000|2020-07-14 05:30:00|362.8|361|362.5|361.3|362.8|361.3|362.5|361|16
1594704900000|2020-07-14 05:35:00|362.8|361|362.8|361.5|362.8|361.5|362.8|361|3
1594705200000|2020-07-14 05:40:00||361.3||361.3||361.5||361.3|4
1594705500000|2020-07-14 05:45:00||361.5||361.5||361.5||361.3|14
1594705800000|2020-07-14 05:50:00|362.5|361.3|362.5|361.3|362.5|361.5|362.5|361.3|22
1594706100000|2020-07-14 05:55:00|||||||||1610
1594706400000|2020-07-14 06:00:00|362.8|361.5|363|361.8|363|361.8|362.5|361.3|107
1594706700000|2020-07-14 06:05:00|362.8|361.5|363|361.8|363|361.8|362.8|361.5|24
1594707000000|2020-07-14 06:10:00|363.3|362|363.5|362.3|363.5|362.3|363.3|361.8|1348
1594707300000|2020-07-14 06:15:00|363.8|362.5|363.3|362|363.8|362.5|363.3|362|164
1594707600000|2020-07-14 06:20:00|363.5|362.3|363.8|362.5|363.8|362.5|363.3|362|41
1594707900000|2020-07-14 06:25:00|364|362.8|363.8|362.5|364|362.8|363.8|362.5|16
1594708200000|2020-07-14 06:30:00|364|362.8|364.5|363.3|364.5|363.3|363.8|362.8|122
1594708500000|2020-07-14 06:35:00|364.3|363|364.3|363|364.5|363.3|364.3|363|28
1594708800000|2020-07-14 06:40:00|364.5|363.3|364.5|363.3|364.8|363.5|364.3|363|1982
1594709100000|2020-07-14 06:45:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363|78
1594709400000|2020-07-14 06:50:00|||||||||18
1594709700000|2020-07-14 06:55:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|54
1594710000000|2020-07-14 07:00:00|364.3|363|363.5|362.3|364.3|363|363.5|362.3|205
1594710300000|2020-07-14 07:05:00|363.8|362.5|363.3|362|363.8|362.5|363.3|361.8|138
1594710600000|2020-07-14 07:10:00|363|361.8|362.8|361.5|363|362|362.5|361.3|298
1594710900000|2020-07-14 07:15:00|363|361.8|362.3|361|363|361.8|362.3|361|202
1594711200000|2020-07-14 07:20:00|362.5|361.3|362|360.8|362.5|361.3|362|360.8|154
1594711500000|2020-07-14 07:25:00|362.3|361|362.8|361.5|362.8|361.5|362.3|361|219
1594711800000|2020-07-14 07:30:00|362.5|361.3|362|360.8|362.5|361.3|361.8|360.5|115
1594712100000|2020-07-14 07:35:00|362.3|360.5|361.3|360|362.3|360.8|361.3|360|179
1594712400000|2020-07-14 07:40:00|361|359.8|361.5|360.3|361.5|360.3|361|359.8|557
1594712700000|2020-07-14 07:45:00|361.8|360.5|362.5|361.3|362.5|361.3|361.5|360.3|557
1594713000000|2020-07-14 07:50:00|362.3|361|362.5|361.3|363.3|362|362.3|361|695
1594713300000|2020-07-14 07:55:00|362.3|361|362.5|361.3|362.8|361.5|362.3|361|600
1594713600000|2020-07-14 08:00:00|362.8|361.5|363.8|362.5|363.8|362.5|362.5|361.3|117
1594713900000|2020-07-14 08:05:00|363.5|362.3|364|362.8|364.3|363|363.3|362|170
1594714200000|2020-07-14 08:10:00|364.3|363|363.8|362.5|364.8|363.5|363.5|362.3|272
1594714500000|2020-07-14 08:15:00|363.5|362.3|363|361.8|364|362.8|362.8|361.5|580
1594714800000|2020-07-14 08:20:00|363.3|362|363.3|362|363.3|362|363|361.8|202
1594715100000|2020-07-14 08:25:00|363|361.8|362.5|361.3|363.3|362|362.3|361|1175
1594715400000|2020-07-14 08:30:00|362.8|361.5|362.5|361.3|363|361.8|362.3|361|1118
1594715700000|2020-07-14 08:35:00|362.3|361|363|361.8|363|361.8|362.3|361|140
1594716000000|2020-07-14 08:40:00|363.3|362|363.3|362|363.3|362|363|361.8|394
1594716300000|2020-07-14 08:45:00|363|361.8|363.5|362.3|363.5|362.3|363|361.8|224
1594716600000|2020-07-14 08:50:00|363.8|362.5|364|362.8|364|362.8|363.5|362.5|88
1594716900000|2020-07-14 08:55:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|135
1594717200000|2020-07-14 09:00:00|363.8|362.5|364|362.8|364|362.8|363.5|362.3|273
1594717500000|2020-07-14 09:05:00|363.8|362.5|363.3|362|364|362.8|363.3|362|228
1594717800000|2020-07-14 09:10:00|363|361.8|363.3|362|363.3|362|362.5|361.3|328
1594718100000|2020-07-14 09:15:00|363|361.8|364|362.8|364.8|363.5|363|361.8|442
1594718400000|2020-07-14 09:20:00|364.3|363|364|362.8|364.3|363|363.8|362.5|64
1594718700000|2020-07-14 09:25:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|78
1594719000000|2020-07-14 09:30:00|364.3|363|364|362.8|364.3|363|363.8|362.5|158
1594719300000|2020-07-14 09:35:00|364.3|363|364.3|363|364.3|363|364|362.8|52
1594719600000|2020-07-14 09:40:00|364|362.8|364.3|363|364.5|363.3|363.8|362.5|285
1594719900000|2020-07-14 09:45:00|364.5|363.3|364.3|363|364.5|363.3|364.3|363|2469
1594720200000|2020-07-14 09:50:00|364.5|363.3|364.5|363|364.5|363.3|364.3|363|211
1594720500000|2020-07-14 09:55:00|364.3|363.3|365|363.8|365|363.8|364.3|363|187
1594720800000|2020-07-14 10:00:00|365.3|364|365.8|364.5|365.8|364.5|365|363.8|351
1594721100000|2020-07-14 10:05:00|365.5|364.3|366|364.8|366|364.8|365.5|364.3|186
1594721400000|2020-07-14 10:10:00|366.3|365|366.3|365|366.3|365|366|364.8|337
1594721700000|2020-07-14 10:15:00|366|364.8|365.5|364.3|366|364.8|365.5|364.3|220
1594722000000|2020-07-14 10:20:00|365.8|364.5|366|364.8|366.5|365.3|365.5|364.5|1111
1594722300000|2020-07-14 10:25:00|365.8|364.5|365.5|364.3|365.8|364.8|365.5|364.3|59
1594722600000|2020-07-14 10:30:00|365.8|364.5|365|363.8|365.8|364.5|364.8|363.5|2661
1594722900000|2020-07-14 10:35:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|124
1594723200000|2020-07-14 10:40:00|364.8|363.5|365|363.8|365.5|364.3|364.8|363.5|63
1594723500000|2020-07-14 10:45:00|365.3|364|365.3|364|365.5|364.3|364.8|363.5|66
1594723800000|2020-07-14 10:50:00|365|363.8|365.3|364|365.3|364|364.8|363.5|37
1594724100000|2020-07-14 10:55:00|365|363.8|365.5|364.3|365.5|364.3|365|363.8|46
1594724400000|2020-07-14 11:00:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|117
1594724700000|2020-07-14 11:05:00|365.8|364.5|365.5|364.3|366|364.5|365.5|364.3|82
1594725000000|2020-07-14 11:10:00|365.8|364.5|365|363.8|365.8|364.5|364.8|363.5|193
1594725300000|2020-07-14 11:15:00|365.3|364|365.3|363.8|365.3|364|365|363.8|189
1594725600000|2020-07-14 11:20:00|365|364|365|363.8|365.3|364|365|363.8|74
1594725900000|2020-07-14 11:25:00|365.3|364|365.3|364|365.3|364|365.3|363.8|12
1594726200000|2020-07-14 11:30:00|365|363.8|365|363.8|365.3|364|365|363.8|35
1594726500000|2020-07-14 11:35:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|109
1594726800000|2020-07-14 11:40:00|365.3|364|365.5|364.3|365.8|364.5|365.3|363.8|73
1594727100000|2020-07-14 11:45:00|365.8|364.5|365.3|364|365.8|364.5|365|363.8|88
1594727400000|2020-07-14 11:50:00|365|363.8|365.5|364.3|365.5|364.3|365|363.5|42
1594727700000|2020-07-14 11:55:00|365.8|364.5|365.3|364|365.8|364.5|365.3|364|41
1594728000000|2020-07-14 12:00:00|365.5|363.8|365.5|364.3|365.5|364.3|365|363.8|105
1594728300000|2020-07-14 12:05:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|110
1594728600000|2020-07-14 12:10:00|365.3|364|365.3|364|365.3|364|365|363.5|73
1594728900000|2020-07-14 12:15:00|365|363.8|365.3|364|365.3|364|365|363.8|93
1594729200000|2020-07-14 12:20:00|365|363.8|364.8|363.5|365.3|364|364.8|363.5|266
1594729500000|2020-07-14 12:25:00|364.5|363.3|364.3|362.8|364.5|363.3|364|362.8|382
1594729800000|2020-07-14 12:30:00|364|363|363.5|362.3|364.3|363|363.5|362.3|195
1594730100000|2020-07-14 12:35:00|363.8|362.5|362.8|361.5|363.8|362.5|362.8|361.5|364
1594730400000|2020-07-14 12:40:00|362.5|361.3|362.3|361|362.8|361.5|361.8|360.5|415
1594730700000|2020-07-14 12:45:00|362|360.8|362.5|361.3|362.8|361.5|362|360.8|530
1594731000000|2020-07-14 12:50:00|362.8|361.5|362.3|361|362.8|361.5|362.3|361|853
1594731300000|2020-07-14 12:55:00|362|360.8|361.8|360.5|362|360.8|361.3|360|1163
1594731600000|2020-07-14 13:00:00|362|360.8|363|361.8|363.8|362.5|362|360.8|546
1594731900000|2020-07-14 13:05:00|362.8|361.5|362.8|361.5|363.5|362.3|362.3|361|299
1594732200000|2020-07-14 13:10:00|362.5|361.3|361.8|360.5|363|361.8|361.5|360.3|321
1594732500000|2020-07-14 13:15:00|362|360.8|361.8|360.5|362.3|361|361.3|360|441
1594732800000|2020-07-14 13:20:00|361.5|360.3|361.8|360.5|362.3|361|361.3|360|267
1594733100000|2020-07-14 13:25:00|361.5|360.3|361.3|360|361.8|360.5|361|359.8|264
1594733400000|2020-07-14 13:30:00|361|359.8|362.3|361|362.5|361.3|361|359.8|396
1594733700000|2020-07-14 13:35:00|362.5|361.3|365.3|364|365.3|364|362.3|361|551
1594734000000|2020-07-14 13:40:00|365|363.8|365.3|364|366.3|365|365|363.8|3135
1594734300000|2020-07-14 13:45:00|365.5|364.3|365|363.8|366.3|365|365|363.8|1908
1594734600000|2020-07-14 13:50:00|365.3|364|364|362.8|365.3|364|363.3|362|2298
1594734900000|2020-07-14 13:55:00|363.8|362.5|365.3|364|365.3|364|363.8|362.5|234
1594735200000|2020-07-14 14:00:00|365.5|364.3|365.3|363.8|365.8|364.5|364.8|363.5|851
1594735500000|2020-07-14 14:05:00|365|364|364.3|363|365.5|364.3|364|362.8|356
1594735800000|2020-07-14 14:10:00|364.5|362.8|364.8|363.3|365.3|364|364|362.8|3151
1594736100000|2020-07-14 14:15:00|364.5|363.5|365.5|364.3|365.5|364.3|364.5|363.3|406
1594736400000|2020-07-14 14:20:00|365.3|364|366|364.8|366.5|365.3|365.3|364|590
1594736700000|2020-07-14 14:25:00|365.8|364.5|367.3|366|367.3|366|365.8|364.5|662
1594737000000|2020-07-14 14:30:00|367.5|366.3|367.5|366.3|368.3|367|367.3|366|989
1594737300000|2020-07-14 14:35:00|367.8|366.5|367.3|366|367.8|366.5|367.3|366|337
1594737600000|2020-07-14 14:40:00|367.5|366.3|367.3|366|367.8|366.5|367|365.8|613
1594737900000|2020-07-14 14:45:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|402
1594738200000|2020-07-14 14:50:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|613
1594738500000|2020-07-14 14:55:00|367.8|366.5|367.5|366.3|367.8|366.5|367.3|366|5703
1594738800000|2020-07-14 15:00:00|367.8|366.5|367.3|366|367.8|366.5|367|365.8|1213
1594739100000|2020-07-14 15:05:00|367|365.8|367.3|366|367.8|366.5|367|365.8|786
1594739400000|2020-07-14 15:10:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|439
1594739700000|2020-07-14 15:15:00|367.8|366.5|367|365.8|367.8|366.5|367|365.8|547
1594740000000|2020-07-14 15:20:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|681
1594740300000|2020-07-14 15:25:00|367.8|366.5|366.5|365.3|367.8|366.5|366.5|365.3|3044
1594740600000|2020-07-14 15:30:00|366.8|365.5|367.5|366.3|367.5|366.3|366.5|365.3|1352
1594740900000|2020-07-14 15:35:00|367.3|366|366.5|365.3|367.5|366.3|366.5|365.3|376
1594741200000|2020-07-14 15:40:00|366.8|365.5|367|365.8|367.3|366|366.5|365.5|212
1594741500000|2020-07-14 15:45:00|366.8|365.5|366.8|365.5|367|365.8|366.5|365.3|199
1594741800000|2020-07-14 15:50:00|367|365.8|366.3|365|367|365.8|366.3|365|4694
1594742100000|2020-07-14 15:55:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|182
1594742400000|2020-07-14 16:00:00|366.3|365|367|365.8|367|365.8|366.3|365|2576
1594742700000|2020-07-14 16:05:00|366.8|365.5|366.3|365|367|365.8|366|364.8|817
1594743000000|2020-07-14 16:10:00|366.5|365.3|366.8|365.5|366.8|365.5|366.3|365|279
1594743300000|2020-07-14 16:15:00|367|365.8|367.3|366|367.3|366|366.8|365.5|423
1594743600000|2020-07-14 16:20:00|367|365.8|366.5|365.3|367.3|366|366.5|365.3|156
1594743900000|2020-07-14 16:25:00|366.8|365.5|366.5|365.3|366.8|365.5|366.3|365|159
1594744200000|2020-07-14 16:30:00|366.8|365.5|367|365.8|367|365.8|366.5|365.3|66
1594744500000|2020-07-14 16:35:00|367.3|366|367.3|366|367.5|366.3|367|365.8|134
1594744800000|2020-07-14 16:40:00|367.5|366.3|367|365.8|367.5|366.3|367|365.8|55
1594745100000|2020-07-14 16:45:00|367.3|366|367.3|366|367.5|366.3|367.3|366|65
1594745400000|2020-07-14 16:50:00|367.5|366.3|367.3|366|367.5|366.3|367|365.8|97
1594745700000|2020-07-14 16:55:00|367|365.8|366.5|365.3|367.3|366|366.5|365.3|189
1594746000000|2020-07-14 17:00:00|366.8|365.5|365.8|364.5|366.8|365.5|365.5|364.3|220
1594746300000|2020-07-14 17:05:00|365.5|364.3|365.8|364.3|366|364.8|365.5|364.3|83
1594746600000|2020-07-14 17:10:00|365.5|364.5|365.8|364.5|366|364.8|365.5|364.3|21
1594746900000|2020-07-14 17:15:00|366|364.8|365.8|364.5|366|364.8|365.5|364.3|93
1594747200000|2020-07-14 17:20:00|365.5|364.3|365.8|364.5|366|364.8|365.5|364.3|116
1594747500000|2020-07-14 17:25:00|366|364.8|365.5|364.3|366|364.8|365.3|364|717
1594747800000|2020-07-14 17:30:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|182
1594748100000|2020-07-14 17:35:00|365.3|364|365.5|364.3|365.8|364.5|365.3|364|545
1594748400000|2020-07-14 17:40:00|365.3|364|365.3|364|365.5|364.3|365.3|364|279
1594748700000|2020-07-14 17:45:00|365.5|364.3|364.8|363.5|365.5|364.3|364.8|363.5|441
1594749000000|2020-07-14 17:50:00|364.5|363.3|365.5|364.3|365.5|364.3|364.5|363.3|293
1594749300000|2020-07-14 17:55:00|365.3|364|364.8|363.5|365.5|364.3|364|362.8|297
1594749600000|2020-07-14 18:00:00|364.5|363.3|364.8|363.3|365|363.8|364.5|363.3|377
1594749900000|2020-07-14 18:05:00|364.5|363.5|364.3|363|364.8|363.5|364|362.8|512
1594750200000|2020-07-14 18:10:00|364.5|363.3|364.8|363.5|365|363.8|364|362.8|244
1594750500000|2020-07-14 18:15:00|365|363.8|365|363.8|365.3|364|364.8|363.5|280
1594750800000|2020-07-14 18:20:00|364.8|363.5|365.3|364|365.3|364|364.8|363.5|303
1594751100000|2020-07-14 18:25:00|365|363.8|365.3|364|365.5|364.3|364.8|363.5|783
1594751400000|2020-07-14 18:30:00|365|363.8|365.3|364|365.5|364|364.8|363.5|154
1594751700000|2020-07-14 18:35:00|365.5|363.8|364.8|363.5|365.5|364.3|364.8|363.5|69
1594752000000|2020-07-14 18:40:00|365|363.8|364.8|363.3|365|363.8|364.5|363.3|60
1594752300000|2020-07-14 18:45:00|364.5|363.5|364.5|363.3|364.8|363.5|364.5|363|141
1594752600000|2020-07-14 18:50:00|364.8|363|364.8|363.5|364.8|363.5|364.8|363|25
1594752900000|2020-07-14 18:55:00|364.5|363.3|364.5|363|364.8|363.5|364.3|363|23
1594753200000|2020-07-14 19:00:00|364.3|363.3|364|362.8|364.8|363.5|364|362.8|284
1594753500000|2020-07-14 19:05:00|364.3|363|363.8|362.5|364.3|363|363.5|362.3|617
1594753800000|2020-07-14 19:10:00|364|362.8|363.8|362.5|364|362.8|363.8|362.5|35
1594754100000|2020-07-14 19:15:00|364|362.8|364|362.8|364|362.8|363.8|362.5|42
1594754400000|2020-07-14 19:20:00|364.3|363|364.3|363|364.5|363|364|362.8|62
1594754700000|2020-07-14 19:25:00|364|362.8|364|362.8|364|362.8|364|362.8|7
1594755000000|2020-07-14 19:30:00|364.3|363|364|362.8|364.3|363|364|362.8|31
1594755300000|2020-07-14 19:35:00|364.3|363|364.3|363|364.5|363|364.3|362.8|9
1594755600000|2020-07-14 19:40:00|364.5|363.3|364.5|363.3|364.8|363.3|364.3|363|4
1594755900000|2020-07-14 19:45:00|364.8|363.5|364.8|363.5|364.8|363.5|364.5|363.3|7
1594756200000|2020-07-14 19:50:00|||||||||3
1594756500000|2020-07-14 19:55:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|16
1594756800000|2020-07-14 20:00:00|365||364.8||365||364.8||1
1594757100000|2020-07-14 20:05:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|27
1594757400000|2020-07-14 20:10:00|364.5|363.3|364.5|363.3|364.8|363.3|364.5|363.3|39
1594757700000|2020-07-14 20:15:00|364.8|363.5|364.8|363.5|364.8|363.5|364.8|363.5|2
1594758000000|2020-07-14 20:20:00|364.5|363.3|364.8|363.3|364.8|363.5|364.5|363.3|155
1594758300000|2020-07-14 20:25:00|364.5|363|364.5|363.3|364.5|363.3|364.5|363|30
1594758600000|2020-07-14 20:30:00|365.3|363.8|366|364.8|366|364.8|365.3|363.8|422
1594758900000|2020-07-14 20:35:00|366.3|364.5|366|364.8|366.3|364.8|365.8|364.5|8
1594759200000|2020-07-14 20:40:00|366.5|364.5|366.3|365|366.5|365.3|366.3|364.5|104
1594759500000|2020-07-14 20:45:00|366|364.8|366|364.8|366.3|365|366|364.8|26
1594759800000|2020-07-14 20:50:00||364.5||364.5||364.8||364.5|4
1594760100000|2020-07-14 20:55:00|365.8|364.8|366.3|364.3|366.3|364.8|365.8|364.3|12
1594760400000|2020-07-14 21:00:00|366.5|364.5|366.5|364.5|366.5|364.5|366.5|364.5|2
1594760700000|2020-07-14 21:05:00|366.3||366.5||366.5||366.3||0
1594761000000|2020-07-14 21:10:00|||||||||1
1594761300000|2020-07-14 21:15:00|366.3||366.5||366.5||366.3||0
1594763100000|2020-07-14 21:45:00|366.3||366.5||366.5||366.3||0
1594774800000|2020-07-15 01:00:00|366|364.8|366|364.8|366.3|365|365.8|364.8|14
1594775100000|2020-07-15 01:05:00|366.3|365|366.3|365|366.5|365.3|366.3|365|33
1594775400000|2020-07-15 01:10:00|366.5|365.3|366.5|365|366.5|365.3|366.3|365|12
1594775700000|2020-07-15 01:15:00|366.3||366.5||366.5||366.3||0
1594776000000|2020-07-15 01:20:00|366.3||366.3||366.5||366.3||13
1594776300000|2020-07-15 01:25:00|366.5|365.3|366.8|365.3|366.8|365.3|366.5|365.3|5
1594776600000|2020-07-15 01:30:00|366.5|365|366.3|364.8|366.8|365|366.3|364.8|7
1594776900000|2020-07-15 01:35:00|366||366||366||366||0
1594777500000|2020-07-15 01:45:00|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.5|2
1594777800000|2020-07-15 01:50:00|366|364.8|366.3|365|366.5|365|366|364.8|22
1594778400000|2020-07-15 02:00:00||364.8||365||365||364.8|3
1594778700000|2020-07-15 02:05:00|366.5||366.5||366.5||366.3||16
1594779000000|2020-07-15 02:10:00|366.3|365.3|366.5|365|366.5|365.3|366.3|365|1
1594779300000|2020-07-15 02:15:00|||||||||43
1594779600000|2020-07-15 02:20:00||365.3||365.3||365.3||365.3|1
1594779900000|2020-07-15 02:25:00|366.8||366.5||366.8||366.5||0
1594780200000|2020-07-15 02:30:00|||||||||3
1594780500000|2020-07-15 02:35:00|366.8|365.5|366.5|365.3|366.8|365.5|366.5|365.3|47
1594780800000|2020-07-15 02:40:00|366.8|365|366.5|365|366.8|365|366.3|365|12
1594781100000|2020-07-15 02:45:00|366.3|365.3|366.5|365.3|366.5|365.3|366.3|365|1
1594781400000|2020-07-15 02:50:00|||||||||1
1594781700000|2020-07-15 02:55:00|||||||||2
1594782000000|2020-07-15 03:00:00|366.8||366.8||366.8||366.8||7
1594782300000|2020-07-15 03:05:00|366.5|365.5|366.8|365.3|366.8|365.5|366.5|365.3|8
1594782600000|2020-07-15 03:10:00|366.5|365.5|366.8|365.3|366.8|365.5|366.5|365.3|18
1594782900000|2020-07-15 03:15:00|366.5|365.5|366.5|365|366.8|365.5|366.5|365|54
1594783200000|2020-07-15 03:20:00|366.8|365.3|366.8|365.5|366.8|365.5|366.8|365.3|9
1594783500000|2020-07-15 03:25:00|366.5|365.3|366.5|365.3|366.8|365.3|366.5|365.3|23
1594783800000|2020-07-15 03:30:00||365||365||365||365|39
1594784100000|2020-07-15 03:35:00|366.3|365.3|366.3|365|366.3|365.3|366.3|364.8|1
1594784400000|2020-07-15 03:40:00|||||||||5
1594784700000|2020-07-15 03:45:00|366.5||366.5||366.5||366.5||0
1594785000000|2020-07-15 03:50:00||365.3||365||365.3||365|0
1594785300000|2020-07-15 03:55:00|366.3||366.3||366.3||366.3||20
1594785600000|2020-07-15 04:00:00|366.5|365.3|366.5|365|366.5|365.3|366.5|365|3
1594785900000|2020-07-15 04:05:00|366.3|365.3|366.3|365|366.5|365.3|366.3|365|2
1594786500000|2020-07-15 04:15:00|||||||||1
1594786800000|2020-07-15 04:20:00|366.5||366.5||366.5||366.3||1
1594787100000|2020-07-15 04:25:00|366.3||366.3||366.3||366.3||0
1594787400000|2020-07-15 04:30:00|366|364.8|366|364.8|366|364.8|366|364.8|9
1594787700000|2020-07-15 04:35:00|||||||||4
1594788900000|2020-07-15 04:55:00|366.3|365|366|364.8|366.5|365.3|366|364.8|73
1594789200000|2020-07-15 05:00:00|365.8|364.5|365.8|364.5|366.3|365|365.8|364.5|25
1594789500000|2020-07-15 05:05:00|366|364.8|366|364.5|366|364.8|365.8|364.5|32
1594789800000|2020-07-15 05:10:00||364.8||364.5||364.8||364.5|3
1594790100000|2020-07-15 05:15:00|365.8|364.3|365.8|364.3|365.8|364.5|365.8|364.3|6
1594790400000|2020-07-15 05:20:00|365.5|364.5|365.8|364.3|365.8|364.5|365.5|364.3|2
1594790700000|2020-07-15 05:25:00||364.5||364.5||364.5||364.3|5
1594791000000|2020-07-15 05:30:00|366|364.3|366|364.5|366|364.5|365.5|364.3|4
1594791300000|2020-07-15 05:35:00|366.3|364.8|366|364.8|366.3|364.8|366|364.5|0
1594791600000|2020-07-15 05:40:00|365.8|364.5|366|364.5|366|364.8|365.8|364.5|0
1594791900000|2020-07-15 05:45:00|365.8|364.8|366|364.8|366|364.8|365.8|364.5|3
1594792200000|2020-07-15 05:50:00|365.8|364.5|365.8|364.5|366|364.5|365.8|364.5|1
1594792500000|2020-07-15 05:55:00|365.5|364.3|365.5|364.3|365.8|364.5|365.5|364.3|4
1594792800000|2020-07-15 06:00:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|43
1594793100000|2020-07-15 06:05:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|701
1594793400000|2020-07-15 06:10:00|365.8|364.5|365.8|364.5|366|364.5|365.5|364.5|14
1594793700000|2020-07-15 06:15:00|366|364.3|366|364.8|366.3|365|366|364.3|46
1594794000000|2020-07-15 06:20:00|365.8|364.5|366|364.8|366|364.8|365.8|364.5|5
1594794300000|2020-07-15 06:25:00|||||||||58
1594794600000|2020-07-15 06:30:00|366.3|365|366.3|365|366.5|365.3|366.3|365|284
1594794900000|2020-07-15 06:35:00|366|364.8|366|364.8|366.3|364.8|366|364.8|18
1594795200000|2020-07-15 06:40:00|366.3|365|366.5|365.3|366.5|365.3|366|365|13
1594795500000|2020-07-15 06:45:00|366.3|365|366.3|365|366.3|365|366.3|365|16
1594795800000|2020-07-15 06:50:00|366|364.8|366|364.8|366.3|364.8|366|364.8|29
1594796100000|2020-07-15 06:55:00|366.3|365|366|364.8|366.3|365|366|364.8|43
1594796400000|2020-07-15 07:00:00|366.3|365|366.5|365.3|366.8|365.5|366|364.8|140
1594796700000|2020-07-15 07:05:00|366.8|365.5|366|364.8|367|365.8|365.8|364.5|290
1594797000000|2020-07-15 07:10:00|366.3|365|365.8|364.5|366.3|365|365.5|364.3|135
1594797300000|2020-07-15 07:15:00|366|364.8|366.5|365.3|366.8|365.5|366|364.8|253
1594797600000|2020-07-15 07:20:00|366.3|365|366.8|365.5|367|365.8|366.3|365|128
1594797900000|2020-07-15 07:25:00|367|365.8|367.3|366|367.8|366.3|366.8|365.8|264
1594798200000|2020-07-15 07:30:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|126
1594798500000|2020-07-15 07:35:00|367.8|366.5|366.5|365.3|367.8|366.5|366.5|365.3|799
1594798800000|2020-07-15 07:40:00|366.8|365.5|366.8|365.5|367|365.8|366.8|365.5|192
1594799100000|2020-07-15 07:45:00|366.5|365.3|367|365.8|367|365.8|366.5|365.3|174
1594799400000|2020-07-15 07:50:00|367.3|366|367|365.8|367.3|366|367|365.8|315
1594799700000|2020-07-15 07:55:00|367.3|366|367|365.8|367.5|366.3|366.8|365.5|146
1594800000000|2020-07-15 08:00:00|367.3|366|368.5|367.3|368.5|367.3|367.3|366|294
1594800300000|2020-07-15 08:05:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|169
1594800600000|2020-07-15 08:10:00|369|367.8|369|367.8|369.3|368|368.5|367.3|232
1594800900000|2020-07-15 08:15:00|369.3|368|369|367.8|369.3|368|369|367.5|262
1594801200000|2020-07-15 08:20:00|369.3|368|369|367.5|369.8|368.3|368.8|367.5|509
1594801500000|2020-07-15 08:25:00|368.8|367.3|369|367.8|369.3|368|368.5|367.3|846
1594801800000|2020-07-15 08:30:00|369.3|368|369.3|368|369.5|368.3|369|367.8|1105
1594802100000|2020-07-15 08:35:00|369|367.8|369|367.8|369.3|368|369|367.8|1473
1594802400000|2020-07-15 08:40:00|368.8|367.5|368.3|367|368.8|367.5|367.8|366.5|611
1594802700000|2020-07-15 08:45:00|368.5|367.3|368|366.5|368.5|367.3|367.8|366.5|353
1594803000000|2020-07-15 08:50:00|367.8|366.8|368|366.8|368|366.8|367.8|366.5|86
1594803300000|2020-07-15 08:55:00|368.3|367|368.8|367.5|369.3|368|368|366.8|391
1594803600000|2020-07-15 09:00:00|369|367.8|368.5|367.3|369|367.8|368.5|367.3|116
1594803900000|2020-07-15 09:05:00|368.8|367.5|369|367.8|369.3|368|368.5|367.3|229
1594804200000|2020-07-15 09:10:00|369.3|368|368.5|367.3|369.3|368|367.8|366.5|352
1594804500000|2020-07-15 09:15:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|517
1594804800000|2020-07-15 09:20:00|368.3|367|368|366.8|368.3|367|367.8|366.5|1066
1594805100000|2020-07-15 09:25:00|368.3|367|367.8|366.5|368.3|367|367.5|366.3|125
1594805400000|2020-07-15 09:30:00|367.5|366.3|366.5|365.3|367.5|366.3|366.3|365|541
1594805700000|2020-07-15 09:35:00|366.3|365|366.8|365.5|366.8|365.5|366.3|365|97
1594806000000|2020-07-15 09:40:00|367|365.3|366.8|365.5|367|365.8|366.8|365.3|140
1594806300000|2020-07-15 09:45:00|366.5|365.3|366.5|365.3|366.5|365.3|365.8|364.5|184
1594806600000|2020-07-15 09:50:00|366.3|365|366.3|365|367|365.8|366|364.8|192
1594806900000|2020-07-15 09:55:00|366.5|365.3|366.8|365.5|366.8|365.5|366.3|364.8|267
1594807200000|2020-07-15 10:00:00|367|365.8|367|365.8|367|365.8|366.3|365|166
1594807500000|2020-07-15 10:05:00|366.8|365.5|367.3|366|367.3|366|366.8|365.5|97
1594807800000|2020-07-15 10:10:00|367.5|366.3|367|365.8|367.8|366.5|367|365.5|161
1594808100000|2020-07-15 10:15:00|366.8|365.5|367|365.8|367|365.8|366.8|365.3|112
1594808400000|2020-07-15 10:20:00|367.3|366|367.3|366|367.5|366.3|367|365.8|72
1594808700000|2020-07-15 10:25:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|58
1594809000000|2020-07-15 10:30:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|72
1594809300000|2020-07-15 10:35:00|368|366.8|368|366.8|368|366.8|367.8|366.5|69
1594809600000|2020-07-15 10:40:00|368.3|367|368|366.5|368.3|367|367.8|366.5|143
1594809900000|2020-07-15 10:45:00|367.8|366.8|368.3|367|368.3|367|367.8|366.5|178
1594810200000|2020-07-15 10:50:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|57
1594810500000|2020-07-15 10:55:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|380
1594810800000|2020-07-15 11:00:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|190
1594811100000|2020-07-15 11:05:00|369.3|368|369|367.8|369.3|368|369|367.8|46
1594811400000|2020-07-15 11:10:00|369.3|368|369|367.8|369.3|368|369|367.8|93
1594811700000|2020-07-15 11:15:00|368.8|367.5|368|366.8|369|367.8|367.8|366.5|234
1594812000000|2020-07-15 11:20:00|368.3|367|368|366.8|368.5|367.3|368|366.8|88
1594812300000|2020-07-15 11:25:00|368.3|367|368.3|367|368.3|367|368|366.8|97
1594812600000|2020-07-15 11:30:00|368.5|367.3|368.3|366.8|368.5|367.3|367.8|366.5|101
1594812900000|2020-07-15 11:35:00|368.5|367|368.3|367|368.5|367.3|368|366.8|43
1594813200000|2020-07-15 11:40:00|368.5|367.3|368.3|367|368.8|367.5|368.3|367|90
1594813500000|2020-07-15 11:45:00|368|366.8|367.8|366.5|368.3|366.8|367.8|366.5|34
1594813800000|2020-07-15 11:50:00|368|366.8|368|366.8|368|366.8|367.5|366.3|121
1594814100000|2020-07-15 11:55:00|||||||||10
1594814400000|2020-07-15 12:00:00|368.3|367|368.5|367.3|368.8|367.5|368|366.8|99
1594814700000|2020-07-15 12:05:00|368.3|367|368|366.8|368.5|367.3|368|366.8|91
1594815000000|2020-07-15 12:10:00|368.3|367|368.5|367.3|368.8|367.5|368.3|367|67
1594815300000|2020-07-15 12:15:00|368.3|367|368.5|367.3|368.5|367.3|368|366.8|152
1594815600000|2020-07-15 12:20:00|368.8|367.5|368.3|367|368.8|367.5|368.3|367|88
1594815900000|2020-07-15 12:25:00|368.5|367.3|368.3|366.8|368.8|367.5|368|366.8|271
1594816200000|2020-07-15 12:30:00|368.5|367|368.8|367.5|368.8|367.5|368.3|366.8|126
1594816500000|2020-07-15 12:35:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|155
1594816800000|2020-07-15 12:40:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|69
1594817100000|2020-07-15 12:45:00|368.5|367.3|368.8|367.5|368.8|367.5|368.3|367|130
1594817400000|2020-07-15 12:50:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|48
1594817700000|2020-07-15 12:55:00|369|367.3|368.8|367.5|369|367.8|368.5|367.3|220
1594818000000|2020-07-15 13:00:00|368.5|367.3|367|365.8|368.5|367.3|366.8|365.5|430
1594818300000|2020-07-15 13:05:00|367.3|366|363.5|362.3|367.3|366|363.3|362|1117
1594818600000|2020-07-15 13:10:00|363.3|362|363.5|362.3|363.8|362.5|363|361.8|1199
1594818900000|2020-07-15 13:15:00|363.3|362|364.8|363.5|365|363.8|363.3|362|1066
1594819200000|2020-07-15 13:20:00|365|363.8|365|363.8|365.3|364|364.5|363.3|371
1594819500000|2020-07-15 13:25:00|364.8|363.5|366|364.5|366|364.8|364.8|363.5|271
1594819800000|2020-07-15 13:30:00|366.3|364.8|366.5|365|366.8|365.5|365.3|364|278
1594820100000|2020-07-15 13:35:00|366.8|365.3|365.8|364.5|367.3|366|365.3|364|332
1594820400000|2020-07-15 13:40:00|366|364.8|366.5|365.3|366.5|365.3|365.8|364.5|277
1594820700000|2020-07-15 13:45:00|366.3|365|366.3|365|366.5|365.3|365.8|364.5|155
1594821000000|2020-07-15 13:50:00|366|364.8|365.5|364.3|366.3|365|364.8|363.5|239
1594821300000|2020-07-15 13:55:00|365.8|364.5|365|363.8|366|364.8|365|363.8|214
1594821600000|2020-07-15 14:00:00|364.8|363.5|364|362.8|365|363.8|363.8|362.5|418
1594821900000|2020-07-15 14:05:00|364.3|363|364|362.8|364.3|363|363.8|362.5|464
1594822200000|2020-07-15 14:10:00|363.8|362.5|364|362.8|364|362.8|363|361.8|319
1594822500000|2020-07-15 14:15:00|363.8|362.5|364.5|363.3|364.5|363.3|363.5|362.3|274
1594822800000|2020-07-15 14:20:00|364.8|363.5|365|363.8|365.3|364|364.8|363.3|441
1594823100000|2020-07-15 14:25:00|365.3|364|365.5|364|365.8|364.5|365|363.8|845
1594823400000|2020-07-15 14:30:00|365.8|364.5|368.8|367.5|369|367.8|365.8|364.5|1396
1594823700000|2020-07-15 14:35:00|369|367.8|369.3|368|370.3|369|368.8|367.5|1373
1594824000000|2020-07-15 14:40:00|369.5|368.3|370.5|369.3|370.5|369.3|369.5|368.3|631
1594824300000|2020-07-15 14:45:00|370.3|369|370.5|369.3|370.8|369.5|370.3|369|572
1594824600000|2020-07-15 14:50:00|370.8|369.5|370.8|369.5|371.3|370|370.5|369.3|517
1594824900000|2020-07-15 14:55:00|371|369.8|372.3|371|372.5|371.3|371|369.8|874
1594825200000|2020-07-15 15:00:00|372.5|371.3|372|370.5|372.5|371.3|371.8|370.5|577
1594825500000|2020-07-15 15:05:00|372.3|370.8|371.5|370.3|372.3|371|371.3|370|695
1594825800000|2020-07-15 15:10:00|371.8|370.5|371.3|370|371.8|370.5|370.3|369|1085
1594826100000|2020-07-15 15:15:00|371|369.8|371.3|370|371.3|370|370.8|369.5|429
1594826400000|2020-07-15 15:20:00|371|369.8|371.3|370|371.3|370|370.8|369.5|583
1594826700000|2020-07-15 15:25:00|371|369.8|371.8|370.5|372|370.8|371|369.8|975
1594827000000|2020-07-15 15:30:00|372|370.8|371|369.8|372|370.8|371|369.8|1735
1594827300000|2020-07-15 15:35:00|371.3|370|370.8|369.5|371.3|370|370.8|369.5|351
1594827600000|2020-07-15 15:40:00|370.5|369.3|370.8|369.5|371|369.8|370.3|369|441
1594827900000|2020-07-15 15:45:00|371|369.8|369.8|368.5|371.3|370|369.8|368.5|407
1594828200000|2020-07-15 15:50:00|370|368.8|370.3|369|370.5|369.3|370|368.8|255
1594828500000|2020-07-15 15:55:00|370.5|369.3|370|368.8|370.5|369.3|370|368.8|271
1594828800000|2020-07-15 16:00:00|370.3|369|368.8|367.5|370.3|369|368.3|367|693
1594829100000|2020-07-15 16:05:00|369|367.8|369.5|368.3|370|368.8|368.8|367.5|307
1594829400000|2020-07-15 16:10:00|369.3|368|369.5|368.3|369.8|368.5|369|367.8|195
1594829700000|2020-07-15 16:15:00|369.8|368|370|368.8|370|368.8|369.3|368|395
1594830000000|2020-07-15 16:20:00|369.8|368.5|368.8|367.5|370|368.8|368.8|367.5|288
1594830300000|2020-07-15 16:25:00|369|367.8|369.5|368.3|369.8|368.5|368.5|367.3|491
1594830600000|2020-07-15 16:30:00|369.3|368|368.8|367.5|369.5|368.3|368.5|367.3|325
1594830900000|2020-07-15 16:35:00|369|367.8|369.3|368|369.3|368|368.5|367.3|118
1594831200000|2020-07-15 16:40:00|369|367.8|369.8|368.5|370|368.8|369|367.8|68
1594831500000|2020-07-15 16:45:00|369.5|368.3|370|368.8|370|368.8|369.3|368|191
1594831800000|2020-07-15 16:50:00|370.3|369|370.3|369|370.5|369.3|370|368.8|116
1594832100000|2020-07-15 16:55:00|370.5|369.5|370.5|369|370.8|369.5|370.3|369|165
1594832400000|2020-07-15 17:00:00|370.3|369.3|370.5|369.3|370.5|369.3|370|368.8|181
1594832700000|2020-07-15 17:05:00|370.8|369.5|371.5|370.3|371.8|370.5|370.5|369.5|304
1594833000000|2020-07-15 17:10:00|371.8|370.5|371|369.8|372.3|371|370.3|369|573
1594833300000|2020-07-15 17:15:00|371.3|369.5|372|370.8|372|370.8|371.3|369.5|97
1594833600000|2020-07-15 17:20:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|98
1594833900000|2020-07-15 17:25:00|372.8|371.5|372.8|371.5|372.8|371.5|372.5|371.3|120
1594834200000|2020-07-15 17:30:00|373|371.8|373.3|372|373.5|372.3|372.8|371.5|207
1594834500000|2020-07-15 17:35:00|373.5|372.3|373|371.8|373.5|372.3|373|371.8|242
1594834800000|2020-07-15 17:40:00|373.3|372|372.3|371|373.3|372|372.3|371|279
1594835100000|2020-07-15 17:45:00|372.5|371.3|372.5|371.3|373|371.8|372.5|371.3|93
1594835400000|2020-07-15 17:50:00|372.8|371.5|373|371.8|373.3|372|372.5|371.3|142
1594835700000|2020-07-15 17:55:00|372.8|371.5|372.8|371.5|373|371.8|372.5|371.3|86
1594836000000|2020-07-15 18:00:00|373|371.8|372.8|371.5|373.3|372|372.5|371.3|126
1594836300000|2020-07-15 18:05:00|372.5|371.3|372.8|371.5|373|371.8|372.3|371|197
1594836600000|2020-07-15 18:10:00|372.5|371.3|372.5|371.3|373|371.8|372.5|371.3|2178
1594836900000|2020-07-15 18:15:00|372.3|371|372.8|371.3|373.3|372|372.3|371|107
1594837200000|2020-07-15 18:20:00|372.5|371.5|373.3|372|373.3|372|372.5|371.3|352
1594837500000|2020-07-15 18:25:00|373|371.8|372.5|371.3|373.5|372.3|372.5|371.3|543
1594837800000|2020-07-15 18:30:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|41
1594838100000|2020-07-15 18:35:00|372.8|371.5|373|371.5|373|371.8|372.5|371.3|39
1594838400000|2020-07-15 18:40:00|372.8|371.3|372.5|371.3|372.8|371.5|372.5|371.3|8
1594838700000|2020-07-15 18:45:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|9
1594839000000|2020-07-15 18:50:00|372.3|371|372|370.8|372.3|371|372|370.8|7
1594839300000|2020-07-15 18:55:00|372.3|371|372.3|371|372.3|371|372|370.8|13
1594839600000|2020-07-15 19:00:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|9
1594839900000|2020-07-15 19:05:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|13
1594840200000|2020-07-15 19:10:00|372.5|371.3|372.3|371|372.5|371.3|372|370.8|3
1594840500000|2020-07-15 19:15:00|372|370.8|372.3|371|372.3|371|371.8|370.5|5
1594840800000|2020-07-15 19:20:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|3
1594841100000|2020-07-15 19:25:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|2
1594841400000|2020-07-15 19:30:00|373|371.3|372.8|371.5|373|371.5|372.3|371|78
1594841700000|2020-07-15 19:35:00|372.5|371.3|372.8|371.3|372.8|371.5|372.5|371.3|7
1594842000000|2020-07-15 19:40:00|372.5|371|372.5|371.3|372.5|371.3|372.3|371|47
1594842300000|2020-07-15 19:45:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|63
1594842600000|2020-07-15 19:50:00|372.3|371|371.8|370.5|372.5|371|371.8|370.5|15
1594842900000|2020-07-15 19:55:00|372|370.8|372|370.5|372|370.8|371.8|370.5|14
1594843200000|2020-07-15 20:00:00|371.8|370.8|372.3|370.8|372.3|370.8|371.8|370.8|0
1594843500000|2020-07-15 20:05:00|372|371|372|370.8|372|371|372|370.8|8
1594843800000|2020-07-15 20:10:00|371.8|370.5|372|370.8|372.3|370.8|371.8|370.5|2
1594844100000|2020-07-15 20:15:00|372.3||372||372.3||372||3
1594844400000|2020-07-15 20:20:00|371.8|370.5|371.8|370.5|371.8|370.5|371.8|370.5|3
1594844700000|2020-07-15 20:25:00|372|370.8|372|370.8|372|370.8|372|370.8|6
1594845000000|2020-07-15 20:30:00|371.8|370.5|371.8|370.5|372|370.5|371.8|370.5|5
1594845300000|2020-07-15 20:35:00|||||||||1
1594845600000|2020-07-15 20:40:00|||||||||6
1594845900000|2020-07-15 20:45:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|40
1594846200000|2020-07-15 20:50:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|6
1594846500000|2020-07-15 20:55:00|371.8|370.5|372|370.8|372|370.8|371.5|370.3|66
1594846800000|2020-07-15 21:00:00|372.3|371|372|370.5|372.5|371|372|370.5|1
1594848000000|2020-07-15 21:20:00|371.8||371.8||371.8||371.8||0
1594848300000|2020-07-15 21:25:00|372|370.3|371.5|370|372|370.3|371.5|370|5
1594850100000|2020-07-15 21:55:00|371.8|370.3|371.8|370.3|371.8|370.3|371.8|370|2
1594861200000|2020-07-16 01:00:00|372.3|370.8|372.3|371|372.3|371|372|370.8|7
1594861500000|2020-07-16 01:05:00|||||||||2
1594861800000|2020-07-16 01:10:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|19
1594862100000|2020-07-16 01:15:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|4
1594862400000|2020-07-16 01:20:00|372.3|371|372.8|371.5|373|371.5|372.3|371|21
1594862700000|2020-07-16 01:25:00|373|371.8|373|371.8|373|371.8|373|371.8|2
1594863000000|2020-07-16 01:30:00|372.8|371.5|372.8|371.5|373|371.5|372.8|371.5|3
1594863300000|2020-07-16 01:35:00|373|371.3|372.8|371.5|373|371.5|372.8|371.3|9
1594863600000|2020-07-16 01:40:00|373||372.8||373||372.8||0
1594863900000|2020-07-16 01:45:00|373|371.8|373|371.5|373|371.8|373|371.5|4
1594864200000|2020-07-16 01:50:00|372.8||373||373||372.8||3
1594864500000|2020-07-16 01:55:00|372.8||372.8||373||372.8||0
1594864800000|2020-07-16 02:00:00|373|371.8|373|371.5|373.3|371.8|372.8|371.5|7
1594865100000|2020-07-16 02:05:00|373.3|371.8|373|371.5|373.3|371.8|373|371.5|2
1594865400000|2020-07-16 02:10:00|372.8|371.3|372.8|371.3|373|371.3|372.8|371.3|0
1594866000000|2020-07-16 02:20:00|372.5||372.5||372.8||372.5||0
1594866300000|2020-07-16 02:25:00|372.3|371|371.8|370.5|372.3|371.3|371.8|370.5|5
1594866600000|2020-07-16 02:30:00|372|370.3|371.5|370.3|372|370.5|371.5|370.3|5
1594866900000|2020-07-16 02:35:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|1
1594867200000|2020-07-16 02:40:00|371.3|370|371.3|370|371.3|370.3|371|369.8|3
1594867500000|2020-07-16 02:45:00||369.8||370||370||369.8|8
1594867800000|2020-07-16 02:50:00||369.8||370||370||369.8|6
1594868100000|2020-07-16 02:55:00|371.5|370.3|371.5|370.3|371.5|370.3|371.5|370.3|4
1594868400000|2020-07-16 03:00:00|371.3|370|371.3|370|371.5|370|371.3|370|23
1594868700000|2020-07-16 03:05:00|371|369.8|371.3|370|371.3|370|371|369.8|24
1594869000000|2020-07-16 03:10:00|371.5||371.3||371.5||371.3||16
1594869300000|2020-07-16 03:15:00|371|369.8|371.3|370|371.3|370|371|369.8|26
1594869600000|2020-07-16 03:20:00|371.5||371.5||371.5||371.5||1
1594869900000|2020-07-16 03:25:00|371.3|370.3|371.5|370|371.5|370.3|371.3|370|14
1594870200000|2020-07-16 03:30:00|371.3|369.8|371.3|370|371.3|370|371.3|369.8|0
1594871100000|2020-07-16 03:45:00|||||||||29
1594872900000|2020-07-16 04:15:00|||||||||6
1594873200000|2020-07-16 04:20:00|371.5||371.5||371.5||371.3||2
1594873500000|2020-07-16 04:25:00|371.3||371.3||371.5||371.3||1
1594873800000|2020-07-16 04:30:00|371.5|370.3|371.5|370.3|371.8|370.3|371.5|370.3|12
1594874100000|2020-07-16 04:35:00|371.8|370|371.3|370|371.8|370|371.3|370|1
1594874400000|2020-07-16 04:40:00|371.5|370.3|371.8|370.3|371.8|370.3|371.5|370.3|2
1594874700000|2020-07-16 04:45:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.5|50
1594875000000|2020-07-16 04:50:00|372||371.8||372||371.8||7
1594875300000|2020-07-16 04:55:00||370.3||370.5||370.5||370.3|1
1594875600000|2020-07-16 05:00:00|371.5|370.3|371.5|370.3|371.5|370.5|371.5|370.3|3
1594875900000|2020-07-16 05:05:00|||||||||7
1594876200000|2020-07-16 05:10:00|||||||||1
1594876500000|2020-07-16 05:15:00|371.3|370|371.3|370|371.5|370|371.3|370|1
1594876800000|2020-07-16 05:20:00|371.5|369.8|371|369.8|371.5|369.8|371|369.5|6
1594877400000|2020-07-16 05:30:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|15
1594877700000|2020-07-16 05:35:00|370.8|369|371|369.8|371|369.8|370.8|369|7
1594878000000|2020-07-16 05:40:00|371.3|369.5|371|369.8|371.3|369.8|371|369.5|6
1594878300000|2020-07-16 05:45:00|371.3|369.5|371|369.8|371.5|370|371|369.5|29
1594878600000|2020-07-16 05:50:00|371.3|370|371.3|369.8|371.3|370|371|369.8|11
1594878900000|2020-07-16 05:55:00|371|370|371.3|370|371.3|370|371|369.8|14
1594879200000|2020-07-16 06:00:00|371|369.8|371.5|370.3|371.8|370.5|371|369.5|8
1594879500000|2020-07-16 06:05:00|371.8|370|371.3|370|371.8|370.3|371.3|370|16
1594879800000|2020-07-16 06:10:00|371|369.8|371.3|370|371.5|370.3|371|369.8|42
1594880100000|2020-07-16 06:15:00|371.5|369.8|371.3|370|371.5|370|371.3|369.8|34
1594880400000|2020-07-16 06:20:00|371|369.8|371.3|370|371.8|370.5|371|369.8|45
1594880700000|2020-07-16 06:25:00|371|369.8|371|369.8|371|370|371|369.5|24
1594881000000|2020-07-16 06:30:00|||||||||18
1594881300000|2020-07-16 06:35:00|370.8|369.5|371|369.5|371|369.8|370.8|369.5|14
1594881600000|2020-07-16 06:40:00|370.8|369.3|371|369.8|371.5|370|370.8|369.3|93
1594881900000|2020-07-16 06:45:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|67
1594882200000|2020-07-16 06:50:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|18
1594882500000|2020-07-16 06:55:00|370.8|369.5|370.3|369|370.8|369.5|370.3|369|83
1594882800000|2020-07-16 07:00:00|370.5|369.3|371.3|369.8|371.3|369.8|370|368.8|192
1594883100000|2020-07-16 07:05:00|371.5|370|371.8|370.5|371.8|370.5|370.8|369.5|1396
1594883400000|2020-07-16 07:10:00|371.5|370.3|372|370.8|372|370.8|371.5|370.3|154
1594883700000|2020-07-16 07:15:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|160
1594884000000|2020-07-16 07:20:00|372|370.8|372.3|371|372.3|371|371.8|370.8|105
1594884300000|2020-07-16 07:25:00|372|370.8|372|370.8|372.3|371|372|370.8|105
1594884600000|2020-07-16 07:30:00|371.5|370.3|371.8|370.3|371.8|370.5|371|369.8|130
1594884900000|2020-07-16 07:35:00|371.5|370|371|369.8|371.5|370.3|371|369.8|18
1594885200000|2020-07-16 07:40:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|62
1594885500000|2020-07-16 07:45:00|371.3|370|371|369.8|371.3|370.3|371|369.8|76
1594885800000|2020-07-16 07:50:00|371.3|370|371|369.8|371.3|370|370.5|369.3|113
1594886100000|2020-07-16 07:55:00|370.8|369.5|370.8|369.5|370.8|369.5|370.5|369.3|44
1594886400000|2020-07-16 08:00:00|370.5|369.3|370.8|369.5|371.3|370|370|368.8|207
1594886700000|2020-07-16 08:05:00|370.5|369.3|369.8|368.5|370.8|369.3|369.8|368.5|278
1594887000000|2020-07-16 08:10:00|369.5|368.3|369.8|368.5|370|368.8|369.5|368.3|175
1594887300000|2020-07-16 08:15:00|370|368.3|369|367.8|370|368.3|368.8|367.5|446
1594887600000|2020-07-16 08:20:00|368.8|367.5|369.8|368.5|370|368.5|368.8|367.5|494
1594887900000|2020-07-16 08:25:00|369.5|368.3|369.5|368.3|370|368.8|369|367.8|850
1594888200000|2020-07-16 08:30:00|369.3|368|369.3|368|369.8|368.5|368.8|367.5|862
1594888500000|2020-07-16 08:35:00|369.5|368.3|370|368.8|370|368.8|369.5|368.3|574
1594888800000|2020-07-16 08:40:00|370.3|369|370.8|369.5|370.8|369.5|370|369|330
1594889100000|2020-07-16 08:45:00|370.5|369.3|370.5|369.3|370.5|369.3|370.3|369|178
1594889400000|2020-07-16 08:50:00|370.3|369|370.3|369|370.5|369.3|370|368.8|136
1594889700000|2020-07-16 08:55:00|370.5|369.3|370.3|369|370.5|369.3|370|368.8|227
1594890000000|2020-07-16 09:00:00|370|368.8|369.8|368.5|370.3|369|369.5|368|386
1594890300000|2020-07-16 09:05:00|370|368.8|369.8|368.5|370|368.8|369.8|368.5|372
1594890600000|2020-07-16 09:10:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|262
1594890900000|2020-07-16 09:15:00|369.8|368.5|369.5|368.3|370|368.8|369.5|368.3|132
1594891200000|2020-07-16 09:20:00|369.8|368.5|369|367.8|369.8|368.5|369|367.8|61
1594891500000|2020-07-16 09:25:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|423
1594891800000|2020-07-16 09:30:00|369.3|368|370|368.8|370|368.8|369.3|368|481
1594892100000|2020-07-16 09:35:00|370.3|369|370.8|369.5|371|369.8|370.3|369|156
1594892400000|2020-07-16 09:40:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|150
1594892700000|2020-07-16 09:45:00|371|369.8|371|369.8|371|369.8|370.8|369.5|248
1594893000000|2020-07-16 09:50:00|371.3|370|371|369.8|371.3|370|371|369.8|116
1594893300000|2020-07-16 09:55:00|371.3|370|371|369.8|371.3|370|370.8|369.5|149
1594893600000|2020-07-16 10:00:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|85
1594893900000|2020-07-16 10:05:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370|212
1594894200000|2020-07-16 10:10:00|371.8|370.5|371.5|370.3|371.8|370.5|371.3|370|179
1594894500000|2020-07-16 10:15:00|371.3|370|371.3|370|371.5|370.3|371.3|370|111
1594894800000|2020-07-16 10:20:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370.3|47
1594895100000|2020-07-16 10:25:00|371.3|370|371.3|370|371.5|370.3|371.3|370|34
1594895400000|2020-07-16 10:30:00|371|369.8|371|369.5|371|369.8|370.8|369.5|165
1594895700000|2020-07-16 10:35:00|370.8|369.8|371.3|370|371.3|370|370.8|369.5|90
1594896000000|2020-07-16 10:40:00|371.5|369.8|371.3|370|371.5|370.3|371.3|369.8|116
1594896300000|2020-07-16 10:45:00|371|369.8|370.5|369.3|371.3|370|370.5|369.3|56
1594896600000|2020-07-16 10:50:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|153
1594896900000|2020-07-16 10:55:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369.3|179
1594897200000|2020-07-16 11:00:00|371|369.8|371|369.8|371.3|370|371|369.8|100
1594897500000|2020-07-16 11:05:00|370.8|369.5|371|369.8|371.3|370|370.8|369.5|21
1594897800000|2020-07-16 11:10:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|34
1594898100000|2020-07-16 11:15:00|371|369.8|371|369.8|371|369.8|371|369.8|60
1594898400000|2020-07-16 11:20:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|268
1594898700000|2020-07-16 11:25:00|||||||||18
1594899000000|2020-07-16 11:30:00|371|369.8|371|369.8|371|369.8|370.8|369.5|145
1594899300000|2020-07-16 11:35:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|109
1594899600000|2020-07-16 11:40:00|371|369.8|371|369.8|371|369.8|370.8|369.5|70
1594899900000|2020-07-16 11:45:00|371.3|370|371|369.8|371.3|370|371|369.8|153
1594900200000|2020-07-16 11:50:00|371.3|370|371|369.8|371.5|370.3|371|369.8|252
1594900500000|2020-07-16 11:55:00|371.3|370|371.3|370|371.3|370|370.8|369.5|101
1594900800000|2020-07-16 12:00:00|371.5|370.3|370.8|369.5|371.5|370.3|370.8|369.5|72
1594901100000|2020-07-16 12:05:00|371|369.8|371.3|369.8|371.3|370|370.8|369.5|118
1594901400000|2020-07-16 12:10:00||370||370||370||369.8|13
1594901700000|2020-07-16 12:15:00|371|369.8|371|369.8|371.3|370|371|369.8|124
1594902000000|2020-07-16 12:20:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|119
1594902300000|2020-07-16 12:25:00|371.3|370|371|369.8|371.3|370|371|369.5|74
1594902600000|2020-07-16 12:30:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|33
1594902900000|2020-07-16 12:35:00|370.8|369.5|370.8|369.5|371|369.8|370.3|369|450
1594903200000|2020-07-16 12:40:00|371|369.8|371|369.8|371|369.8|370.5|369.3|444
1594903500000|2020-07-16 12:45:00|370.8|369.5|371|369.8|371|369.8|370.5|369.3|75
1594903800000|2020-07-16 12:50:00|370.8|369.5|370.5|369.3|371|369.8|370.5|369.3|592
1594904100000|2020-07-16 12:55:00|370.3|369|370.3|369|370.5|369.3|370|368.8|287
1594904400000|2020-07-16 13:00:00|370|368.8|370.8|369.5|371|369.8|370|368.8|212
1594904700000|2020-07-16 13:05:00|371|369.8|369.3|368|371|369.8|369|367.8|500
1594905000000|2020-07-16 13:10:00|369|367.8|370|368.5|370|368.8|369|367.8|273
1594905300000|2020-07-16 13:15:00|369.8|368.3|369.5|368.3|369.8|368.5|369.3|368|257
1594905600000|2020-07-16 13:20:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|363
1594905900000|2020-07-16 13:25:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|57
1594906200000|2020-07-16 13:30:00|369.3|368|369.3|368|369.8|368.5|369.3|368|328
1594906500000|2020-07-16 13:35:00|369|367.8|369.8|368.5|369.8|368.5|368.8|367.5|411
1594906800000|2020-07-16 13:40:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|338
1594907100000|2020-07-16 13:45:00|369.3|368|369.5|368.3|369.8|368.5|369|367.8|441
1594907400000|2020-07-16 13:50:00|369.3|368|369.3|368|369.5|368.3|369.3|368|457
1594907700000|2020-07-16 13:55:00|369.5|368.3|369.3|368|369.5|368.3|369.3|368|238
1594908000000|2020-07-16 14:00:00|369.5|368.3|368.8|367.5|369.5|368.3|368.8|367.5|342
1594908300000|2020-07-16 14:05:00|368.5|367.3|368.8|367.5|369.3|368|368.5|367.3|169
1594908600000|2020-07-16 14:10:00|369|367.8|369|367.8|369.3|368|368.8|367.5|937
1594908900000|2020-07-16 14:15:00|368.8|367.5|369|367.8|369.5|368.3|368.8|367.5|192
1594909200000|2020-07-16 14:20:00|369.3|368|369|367.8|369.5|368.3|368.8|367.5|391
1594909500000|2020-07-16 14:25:00|368.8|367.5|369|367.8|369|367.8|368|366.8|280
1594909800000|2020-07-16 14:30:00|369.3|368|369.3|368|369.3|368|368.8|367.5|237
1594910100000|2020-07-16 14:35:00|369.5|368.3|369.5|368.3|370|368.5|369.3|368|473
1594910400000|2020-07-16 14:40:00|369.8|368.5|368.8|367.5|369.8|368.5|368.5|367.3|335
1594910700000|2020-07-16 14:45:00|368.5|367.3|369|367.8|369.3|368|368.5|367.3|304
1594911000000|2020-07-16 14:50:00|368.8|367.5|369.3|368|369.3|368|368.8|367.5|550
1594911300000|2020-07-16 14:55:00|369.5|368.3|369.8|368.5|369.8|368.5|369.3|368|145
1594911600000|2020-07-16 15:00:00|370|368.8|369.8|368.5|370|368.8|369.3|368|273
1594911900000|2020-07-16 15:05:00|370|368.8|369.8|368.5|370|368.8|369.3|368|390
1594912200000|2020-07-16 15:10:00|370|368.8|370|368.8|370|368.8|369.5|368.3|165
1594912500000|2020-07-16 15:15:00|370.3|369|370.3|369|370.3|369|370.3|369|291
1594912800000|2020-07-16 15:20:00|370|368.8|370.3|369|370.3|369|369.8|368.5|602
1594913100000|2020-07-16 15:25:00|370|368.8|369.8|368.5|370|368.8|369.5|368.3|809
1594913400000|2020-07-16 15:30:00|369.5|368.3|370.5|369.3|370.5|369.3|369.5|368.3|602
1594913700000|2020-07-16 15:35:00|370.3|369|370|368.8|370.5|369.3|369.8|368.5|4026
1594914000000|2020-07-16 15:40:00|369.8|368.5|369.5|368.3|370|368.8|369.5|368|259
1594914300000|2020-07-16 15:45:00|369.3|368|370|368.8|370|368.8|369.3|368|162
1594914600000|2020-07-16 15:50:00|370.3|369|370.3|369|370.3|369|370.3|369|291
1594914900000|2020-07-16 15:55:00|370|368.8|370|368.8|370.5|369.3|370|368.8|284
1594915200000|2020-07-16 16:00:00|370.3|369|369.5|368.3|370.3|369|369|367.8|262
1594915500000|2020-07-16 16:05:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|279
1594915800000|2020-07-16 16:10:00|369.3|368|368.8|367.5|369.5|368.3|368.8|367.3|386
1594916100000|2020-07-16 16:15:00|368.5|367.3|368.3|367|368.8|367.5|368.3|367|401
1594916400000|2020-07-16 16:20:00|368|366.8|367.8|366.3|368|366.8|367.5|366.3|849
1594916700000|2020-07-16 16:25:00|367.5|366.5|368.8|367.5|368.8|367.5|367.5|366.5|814
1594917000000|2020-07-16 16:30:00|368.5|367.3|369.5|368.3|369.5|368.3|368.5|367.3|682
1594917300000|2020-07-16 16:35:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|99
1594917600000|2020-07-16 16:40:00|369.8|368.5|369.8|368.5|370|368.8|369.5|368.3|195
1594917900000|2020-07-16 16:45:00|369.5|368.3|370|368.8|370|368.8|369.5|368.3|167
1594918200000|2020-07-16 16:50:00|370.3|368.5|370|368.8|370.3|369|369.8|368.5|172
1594918500000|2020-07-16 16:55:00|369.8|368.5|369|367.8|370|368.8|369|367.8|133
1594918800000|2020-07-16 17:00:00|368.8|367.5|368.8|367.5|369.3|368|368.8|367.5|257
1594919100000|2020-07-16 17:05:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|330
1594919400000|2020-07-16 17:10:00|368.5|367.3|368.8|367.5|369|367.8|368.5|367.3|82
1594919700000|2020-07-16 17:15:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|75
1594920000000|2020-07-16 17:20:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|79
1594920300000|2020-07-16 17:25:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|54
1594920600000|2020-07-16 17:30:00|369|367.8|368.5|367.3|369|367.8|368.5|367.3|89
1594920900000|2020-07-16 17:35:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|110
1594921200000|2020-07-16 17:40:00|368.5|367.3|368.8|367.3|368.8|367.5|368.5|367.3|65
1594921500000|2020-07-16 17:45:00|368.5|367.5|369|367.8|369|367.8|368.5|367.5|107
1594921800000|2020-07-16 17:50:00|368.8|367.5|369|367.8|369|367.8|368.8|367.5|72
1594922100000|2020-07-16 17:55:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.3|51
1594922400000|2020-07-16 18:00:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|186
1594922700000|2020-07-16 18:05:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|160
1594923000000|2020-07-16 18:10:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|54
1594923300000|2020-07-16 18:15:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|119
1594923600000|2020-07-16 18:20:00|368.5|367.3|369|367.8|369|367.8|368.5|367.3|66
1594923900000|2020-07-16 18:25:00|368.8|367.5|369|367.8|369.3|368|368.8|367.5|186
1594924200000|2020-07-16 18:30:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|26
1594924500000|2020-07-16 18:35:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|7
1594924800000|2020-07-16 18:40:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|18
1594925100000|2020-07-16 18:45:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|132
1594925400000|2020-07-16 18:50:00|||||||||33
1594925700000|2020-07-16 18:55:00|||||||||448
1594926000000|2020-07-16 19:00:00|368.3|367|368.3|367|368.5|367.3|368|366.8|332
1594926300000|2020-07-16 19:05:00|368|366.8|368.5|367.3|368.5|367.3|368|366.8|21
1594926600000|2020-07-16 19:10:00|368.3|367|368.8|367.5|368.8|367.5|368.3|367|58
1594926900000|2020-07-16 19:15:00|369|367.8|369|367.8|369|367.8|368.8|367.8|2
1594927200000|2020-07-16 19:20:00|||||||||5
1594927500000|2020-07-16 19:25:00|369.3|368|369.3|368|369.3|368|369.3|368|20
1594927800000|2020-07-16 19:30:00|369|367.8|369|367.8|369.3|367.8|369|367.8|3
1594928100000|2020-07-16 19:35:00|369.3|368|369.3|368|369.3|368|369|367.8|2
1594928400000|2020-07-16 19:40:00|369|367.8|369|367.8|369.3|368|369|367.8|1
1594928700000|2020-07-16 19:45:00|369.3|368|369|367.8|369.3|368|369|367.8|1
1594929000000|2020-07-16 19:50:00|369.3|368|369.3|368|369.3|368|369|368|8
1594929300000|2020-07-16 19:55:00|369|367.8|369.3|368|369.3|368|369|367.8|7
1594929600000|2020-07-16 20:00:00|369.5||369.3||369.5||369.3||8
1594929900000|2020-07-16 20:05:00|369|367.8|369|367.8|369|367.8|369|367.8|1
1594930500000|2020-07-16 20:15:00|||||||||24
1594930800000|2020-07-16 20:20:00|||||||||47
1594931100000|2020-07-16 20:25:00|369.3|368|369.3|368|369.3|368|369.3|368|20
1594931400000|2020-07-16 20:30:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|16
1594931700000|2020-07-16 20:35:00|369.3|368|369.3|368|369.3|368|369.3|368|2
1594932300000|2020-07-16 20:45:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|33
1594932600000|2020-07-16 20:50:00|369.3|368|369.3|368|369.3|368|369.3|368|3
1594932900000|2020-07-16 20:55:00|369.5|368.3|369.3|368|369.5|368.3|369.3|367.8|31
1594933200000|2020-07-16 21:00:00|369.8|367.8|369.8|368|369.8|368|369.8|367.5|2
1594933500000|2020-07-16 21:05:00|369.5||369.5||369.5||369.5||0
1594947600000|2020-07-17 01:00:00|369.3|368.3|369.3|367.8|369.3|368.3|369.3|367.8|1
1594947900000|2020-07-17 01:05:00|369|368|368.8|367.5|369|368|368.8|367.5|16
1594948200000|2020-07-17 01:10:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|1
1594948500000|2020-07-17 01:15:00|368.3|367|368.5|367.3|368.8|367.5|368.3|367|4
1594948800000|2020-07-17 01:20:00|368.8|367.5|368.8|367.5|369|367.5|368.8|367.5|1
1594949100000|2020-07-17 01:25:00|369||368.8||369||368.8||0
1594949400000|2020-07-17 01:30:00|369|367.3|368.5|367.3|369|367.5|368.5|367.3|0
1594949700000|2020-07-17 01:35:00|368.8|367.5|368.8|367.5|368.8|367.5|368.8|367.5|0
1594950000000|2020-07-17 01:40:00|369|367.8|369|367.8|369|367.8|368.8|367.5|1
1594950300000|2020-07-17 01:45:00||367.5||367.8||367.8||367.5|5
1594950600000|2020-07-17 01:50:00|||||||||2
1594950900000|2020-07-17 01:55:00|369.3||369.3||369.3||369||4
1594951200000|2020-07-17 02:00:00|369|368|369.3|367.8|369.3|368|369|367.8|1
1594951500000|2020-07-17 02:05:00|369||369||369.3||369||2
1594951800000|2020-07-17 02:10:00||367.5||367.8||367.8||367.5|1
1594952100000|2020-07-17 02:15:00|369.3|368|369.3|367.8|369.3|368|369.3|367.8|9
1594952400000|2020-07-17 02:20:00||368||367.8||368||367.8|1
1594952700000|2020-07-17 02:25:00||368||368||368||368|2
1594953000000|2020-07-17 02:30:00|369.5|368.3|370|368.5|370|368.8|369.5|368.3|8
1594953300000|2020-07-17 02:35:00|369.8||370||370||369.8||6
1594953600000|2020-07-17 02:40:00|369.8|368.8|369.8|368.5|370|368.8|369.8|368.5|11
1594953900000|2020-07-17 02:45:00|370||370||370||369.8||13
1594954200000|2020-07-17 02:50:00|369.8|368.8|370|368.5|370|368.8|369.8|368.5|9
1594954500000|2020-07-17 02:55:00|369.8|368.8|369.8|368.5|369.8|368.8|369.8|368.5|1
1594954800000|2020-07-17 03:00:00|369.5|368.3|369.5|368.3|369.5|368.3|369.5|368.3|1
1594955100000|2020-07-17 03:05:00|369.3|368|369.3|368|369.3|368|369.3|368|1
1594955400000|2020-07-17 03:10:00||367.8||368||368||367.8|1
1594955700000|2020-07-17 03:15:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368.3|0
1594956000000|2020-07-17 03:20:00||368||368||368||368|0
1594956300000|2020-07-17 03:25:00|369.3||369.5||369.5||369.3||0
1594956600000|2020-07-17 03:30:00|369.3||369.3||369.3||369.3||0
1594957200000|2020-07-17 03:40:00|369.5||369.3||369.5||369.3||0
1594957500000|2020-07-17 03:45:00|369.5||369.3||369.5||369.3||0
1594957800000|2020-07-17 03:50:00|369.5||369.5||369.5||369.3||0
1594958100000|2020-07-17 03:55:00|369.3||369.3||369.5||369.3||0
1594958400000|2020-07-17 04:00:00|369.5||369.3||369.5||369.3||0
1594958700000|2020-07-17 04:05:00|369|367.8|369|367.8|369|367.8|369|367.8|0
1594959000000|2020-07-17 04:10:00|368.8|367.5|369|367.5|369|367.5|368.8|367.5|2
1594959300000|2020-07-17 04:15:00|368.8|367.8|369|367.8|369|367.8|368.8|367.8|0
1594959900000|2020-07-17 04:25:00||367.5||367.8||367.8||367.5|2
1594960200000|2020-07-17 04:30:00|368.8|367.5|368.8|367.5|368.8|367.5|368.8|367.5|0
1594960500000|2020-07-17 04:35:00|369||368.8||369||368.8||2
1594960800000|2020-07-17 04:40:00|||||||||4
1594961100000|2020-07-17 04:45:00|368.5|367.3|368.5|367.3|368.8|367.3|368.5|367|3
1594961700000|2020-07-17 04:55:00|||||||||1
1594962000000|2020-07-17 05:00:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|21
1594962300000|2020-07-17 05:05:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|2
1594962600000|2020-07-17 05:10:00|368.8|367|368.5|367.3|368.8|367.3|368.5|367|19
1594962900000|2020-07-17 05:15:00||367||367.3||367.3||367|6
1594963200000|2020-07-17 05:20:00|||||||||1
1594963500000|2020-07-17 05:25:00|||||||||3
1594963800000|2020-07-17 05:30:00|368.3|367|368.5|367|368.5|367.3|368.3|367|9
1594964100000|2020-07-17 05:35:00|368.3|367.3|368.5|367|368.5|367.3|368.3|367|1
1594964400000|2020-07-17 05:40:00|368.3|367.3|368.5|367.3|368.5|367.3|368.3|367.3|0
1594964700000|2020-07-17 05:45:00|368.8|367.5|368.8|367.3|368.8|367.5|368.5|367.3|32
1594965000000|2020-07-17 05:50:00||367.5||367.3||367.5||367.3|0
1594965300000|2020-07-17 05:55:00|368.5|367.5|368.8|367.5|369|367.5|368.5|367.5|3
1594965600000|2020-07-17 06:00:00|369|367.3|368.5|367|369|367.5|368.5|367|23
1594965900000|2020-07-17 06:05:00|368.3|367.3|368.5|367.3|368.5|367.3|368.3|367.3|13
1594966200000|2020-07-17 06:10:00|||||||||5
1594966500000|2020-07-17 06:15:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|20
1594966800000|2020-07-17 06:20:00|369|367.8|369|367.8|369.3|368|369|367.8|8
1594967100000|2020-07-17 06:25:00|369.3||369.3||369.3||369||20
1594967400000|2020-07-17 06:30:00|369|368|369|367.8|369.3|368|369|367.8|19
1594967700000|2020-07-17 06:35:00|||||||||6
1594968000000|2020-07-17 06:40:00|||||||||3
1594968300000|2020-07-17 06:45:00|368.8|367.5|369|367.5|369|367.8|368.8|367.5|12
1594968600000|2020-07-17 06:50:00|369.3|367.8|369.3|367.8|369.3|368|369|367.8|14
1594968900000|2020-07-17 06:55:00|369|368|369|367.8|369.3|368|369|367.8|43
1594969200000|2020-07-17 07:00:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|82
1594969500000|2020-07-17 07:05:00|368.8|367.5|367.5|366.3|368.8|367.5|367.5|366.3|333
1594969800000|2020-07-17 07:10:00|||||||||67
1594970100000|2020-07-17 07:15:00|367.8|366.5|367.8|366.5|367.8|366.5|367.5|366.3|247
1594970400000|2020-07-17 07:20:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|295
1594970700000|2020-07-17 07:25:00|367.5|366.3|367.5|366.3|368|366.8|367.5|366.3|473
1594971000000|2020-07-17 07:30:00|367.8|366|367.5|366.3|367.8|366.5|367.3|366|665
1594971300000|2020-07-17 07:35:00|367.3|366|368.8|367.5|368.8|367.5|367.3|366|835
1594971600000|2020-07-17 07:40:00|369|367.8|368.5|367.3|369|367.8|368.3|367|137
1594971900000|2020-07-17 07:45:00|368.3|367|368|366.8|368.3|367|367.8|366.5|102
1594972200000|2020-07-17 07:50:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|218
1594972500000|2020-07-17 07:55:00|368.3|367|367.5|366.3|368.3|367|367.5|366.3|123
1594972800000|2020-07-17 08:00:00|367.3|366|368|366.5|368|366.8|367|365.8|298
1594973100000|2020-07-17 08:05:00|367.8|366.3|367.8|366.5|368|366.5|367.5|366.3|118
1594973400000|2020-07-17 08:10:00|368|366.8|368.8|367.5|369|367.8|367.8|366.5|220
1594973700000|2020-07-17 08:15:00|369|367.8|369.3|367.8|369.3|368|368.5|367.3|919
1594974000000|2020-07-17 08:20:00|369|368|368.3|367|369.3|368|368.3|367|598
1594974300000|2020-07-17 08:25:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|666
1594974600000|2020-07-17 08:30:00|368.3|367|368|366.8|368.5|367.3|367.5|366.3|708
1594974900000|2020-07-17 08:35:00|368.3|367|368|366.8|368.5|367.3|368|366.8|335
1594975200000|2020-07-17 08:40:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|444
1594975500000|2020-07-17 08:45:00|368.3|367|368.3|367|368.8|367.3|368|366.8|488
1594975800000|2020-07-17 08:50:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|91
1594976100000|2020-07-17 08:55:00|367.8|366.5|367.5|366.3|368|366.8|367.5|366.3|175
1594976400000|2020-07-17 09:00:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|344
1594976700000|2020-07-17 09:05:00|368|366.8|367.8|366.5|368|366.8|367.5|366.3|86
1594977000000|2020-07-17 09:10:00|368|366.8|368.8|367.5|368.8|367.5|368|366.8|240
1594977300000|2020-07-17 09:15:00|368.5|367.3|368.8|367.3|368.8|367.5|368.5|367.3|169
1594977600000|2020-07-17 09:20:00|368.5|367.5|368.5|367.3|368.8|367.5|368.3|367|48
1594977900000|2020-07-17 09:25:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|140
1594978200000|2020-07-17 09:30:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|94
1594978500000|2020-07-17 09:35:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|26
1594978800000|2020-07-17 09:40:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367|108
1594979100000|2020-07-17 09:45:00|368.3|367|368.3|367|368.5|367.3|368|366.8|244
1594979400000|2020-07-17 09:50:00|368|366.8|368|366.8|368.3|367|367.8|366.5|100
1594979700000|2020-07-17 09:55:00|367.8|366.5|367.8|366.5|367.8|366.8|367.8|366.5|200
1594980000000|2020-07-17 10:00:00|368|366.8|368|366.8|368|366.8|368|366.5|124
1594980300000|2020-07-17 10:05:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|53
1594980600000|2020-07-17 10:10:00|368.3|367|368|366.8|368.3|367|368|366.8|164
1594980900000|2020-07-17 10:15:00|367.8|366.5|368.3|367|368.3|367|367.8|366.5|115
1594981200000|2020-07-17 10:20:00|368.5|366.8|368.5|367.3|368.8|367.5|368.3|366.8|220
1594981500000|2020-07-17 10:25:00|368.8|367.5|368.8|367.3|368.8|367.5|368.5|367.3|111
1594981800000|2020-07-17 10:30:00|368.5|367.5|368.3|367|368.8|367.5|368.3|367|100
1594982100000|2020-07-17 10:35:00|368.5|367.3|368.3|367|368.5|367.3|368|366.8|73
1594982400000|2020-07-17 10:40:00|368.5|367.3|368.3|367|368.5|367.3|368.3|367|66
1594982700000|2020-07-17 10:45:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|19
1594983000000|2020-07-17 10:50:00|368.8|367.5|368.3|367|368.8|367.5|368.3|367|469
1594983300000|2020-07-17 10:55:00|368.5|367.3|368.3|367|368.5|367.3|368|366.8|1811
1594983600000|2020-07-17 11:00:00|||||||||179
1594983900000|2020-07-17 11:05:00|368|366.8|368|366.8|368.3|367|368|366.8|478
1594984200000|2020-07-17 11:10:00|368.3|367|368|366.8|368.3|367|368|366.8|348
1594984500000|2020-07-17 11:15:00|367.8|366.5|367.8|366.5|367.8|366.5|367.8|366.5|42
1594984800000|2020-07-17 11:20:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|164
1594985100000|2020-07-17 11:25:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|78
1594985400000|2020-07-17 11:30:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|126
1594985700000|2020-07-17 11:35:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|70
1594986000000|2020-07-17 11:40:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|126
1594986300000|2020-07-17 11:45:00|||||||||135
1594986600000|2020-07-17 11:50:00|367.3|366|367.3|366|367.3|366|367|365.8|355
1594986900000|2020-07-17 11:55:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|184
1594987200000|2020-07-17 12:00:00|368|366.3|368|366.8|368|366.8|368|366.3|331
1594987500000|2020-07-17 12:05:00|367.8|366.5|368.3|367|368.5|367.3|367.8|366.5|261
1594987800000|2020-07-17 12:10:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|127
1594988100000|2020-07-17 12:15:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|384
1594988400000|2020-07-17 12:20:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|156
1594988700000|2020-07-17 12:25:00|368.3|367|368.3|367|368.5|367.3|368.3|367|171
1594989000000|2020-07-17 12:30:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|54
1594989300000|2020-07-17 12:35:00|368.3|367|368.5|367.3|368.8|367.5|368.3|367|126
1594989600000|2020-07-17 12:40:00|368.8|367.5|368.3|367|369|367.8|368.3|367|423
1594989900000|2020-07-17 12:45:00||366.8||367||367||366.8|66
1594990200000|2020-07-17 12:50:00||366.8||367||367||366.8|21
1594990500000|2020-07-17 12:55:00|368.5|367.3|368.5|367|368.5|367.3|368.3|367|157
1594990800000|2020-07-17 13:00:00|368.3|367.3|369|367.8|369|367.8|368.3|367|353
1594991100000|2020-07-17 13:05:00|368.8|367.5|369|367.8|369.5|368.3|368.8|367.5|1370
1594991400000|2020-07-17 13:10:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|348
1594991700000|2020-07-17 13:15:00|368.8|367.5|369.3|368|369.3|368|368.8|367.5|200
1594992000000|2020-07-17 13:20:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|367.8|158
1594992300000|2020-07-17 13:25:00|369.3|368|368.8|367.5|369.3|368|368.8|367.5|299
1594992600000|2020-07-17 13:30:00|368.5|367.3|369|367.8|369.3|367.8|368.5|367.3|146
1594992900000|2020-07-17 13:35:00|369.3|368|369|367.8|369.3|368|368.8|367.5|264
1594993200000|2020-07-17 13:40:00|368.8|367.5|368.8|367.5|369.3|368|368.5|367.3|307
1594993500000|2020-07-17 13:45:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|315
1594993800000|2020-07-17 13:50:00|369|367.8|368.8|367.5|369.3|368|368.8|367.5|301
1594994100000|2020-07-17 13:55:00|368.5|367.3|368.5|367|368.8|367.5|367.8|366.5|398
1594994400000|2020-07-17 14:00:00|368.3|367.3|368|366.8|368.8|367.5|368|366.8|505
1594994700000|2020-07-17 14:05:00|367.8|366.5|367.8|366.5|368.3|367|367.8|366.5|580
1594995000000|2020-07-17 14:10:00|368|366.8|367.8|366.5|368.3|367|367.5|366.3|551
1594995300000|2020-07-17 14:15:00|367.5|366.3|367.5|366.3|368.3|367|367.3|366|384
1594995600000|2020-07-17 14:20:00|367.3|366|366.8|365.5|367.5|366.3|366.3|365|2141
1594995900000|2020-07-17 14:25:00|366.5|365.3|367.5|366.3|367.5|366.3|366.5|365.3|4641
1594996200000|2020-07-17 14:30:00|367.3|366|366.3|364.8|367.3|366|365.8|364.5|642
1594996500000|2020-07-17 14:35:00|366.5|365|368|366.8|368.3|367|366.5|364.8|669
1594996800000|2020-07-17 14:40:00|368.3|367|368.3|367|369|367.8|368|366.8|953
1594997100000|2020-07-17 14:45:00|368|366.8|368.5|367.3|368.5|367.3|368|366.8|461
1594997400000|2020-07-17 14:50:00|368.3|367|368.3|367|368.5|367.3|368.3|367|924
1594997700000|2020-07-17 14:55:00|368|366.8|368|366.8|368.3|367|368|366.8|549
1594998000000|2020-07-17 15:00:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|1044
1594998300000|2020-07-17 15:05:00|368|366.8|368|366.8|368|366.8|367.8|366.5|998
1594998600000|2020-07-17 15:10:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|1014
1594998900000|2020-07-17 15:15:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|617
1594999200000|2020-07-17 15:20:00|367.8|366.5|368|366.5|368|366.8|367.8|366.5|745
1594999500000|2020-07-17 15:25:00|367.8|366.8|368.5|367.3|368.5|367.3|367.8|366.5|2390
1594999800000|2020-07-17 15:30:00|368.3|367|367.5|366.3|368.5|367.3|367.5|366.3|1871
1595000100000|2020-07-17 15:35:00|367.8|366.5|368.5|367|368.5|367.3|367.8|366.5|222
1595000400000|2020-07-17 15:40:00|368.3|367.3|368.5|367.3|368.5|367.3|368.3|367|141
1595000700000|2020-07-17 15:45:00|368.3|367|368.3|367|368.5|367.3|368.3|367|111
1595001000000|2020-07-17 15:50:00|368.5|367.3|369|367.8|369|367.8|368.3|367.3|181
1595001300000|2020-07-17 15:55:00|||||||||453
1595001600000|2020-07-17 16:00:00|368.8|367.5|369|367.8|369|367.8|368.8|367.5|377
1595001900000|2020-07-17 16:05:00|368.8|367.5|369|367.8|369|367.8|368.8|367.5|121
1595002200000|2020-07-17 16:10:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.5|73
1595002500000|2020-07-17 16:15:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|136
1595002800000|2020-07-17 16:20:00|||||||||32
1595003100000|2020-07-17 16:25:00|369|367.8|369|367.5|369|367.8|368.8|367.5|180
1595003400000|2020-07-17 16:30:00|368.8|367.8|369|367.8|369|367.8|368.8|367.5|44
1595003700000|2020-07-17 16:35:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.5|342
1595004000000|2020-07-17 16:40:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|54
1595004300000|2020-07-17 16:45:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|930
1595004600000|2020-07-17 16:50:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|194
1595004900000|2020-07-17 16:55:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|246
1595005200000|2020-07-17 17:00:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|49
1595005500000|2020-07-17 17:05:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|108
1595005800000|2020-07-17 17:10:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|85
1595006100000|2020-07-17 17:15:00|368.3|367|368.3|367|368.5|367.3|368|366.8|72
1595006400000|2020-07-17 17:20:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|34
1595006700000|2020-07-17 17:25:00|368.8|367.5|368.3|367|368.8|367.5|368.3|367|312
1595007000000|2020-07-17 17:30:00|368|366.8|368.3|367|368.5|367.3|368|366.8|61
1595007300000|2020-07-17 17:35:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|40
1595007600000|2020-07-17 17:40:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367|42
1595007900000|2020-07-17 17:45:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|28
1595008200000|2020-07-17 17:50:00|368.3|367|368.3|367|368.5|367.3|368.3|367|16
1595008500000|2020-07-17 17:55:00|368|366.8|368.3|367|368.5|367.3|368|366.8|60
1595008800000|2020-07-17 18:00:00|368.5|367.3|368.5|367.3|368.5|367.3|368|366.8|71
1595009100000|2020-07-17 18:05:00|368.3|367|368.3|367|368.5|367.3|368|366.8|6
1595009400000|2020-07-17 18:10:00|368.5|366.8|367.8|366.5|368.5|367|367.5|366.3|174
1595009700000|2020-07-17 18:15:00|367.5|366.3|368.3|367|368.3|367|367.5|366.3|155
1595010000000|2020-07-17 18:20:00|368|366.8|368|366.8|368.3|367|367.3|366|224
1595010300000|2020-07-17 18:25:00|367.8|366.5|367.5|366.3|368.3|367|367|365.8|736
1595010600000|2020-07-17 18:30:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|199
1595010900000|2020-07-17 18:35:00|367.8|366.5|367.8|366.5|368|366.5|367.8|366.3|13
1595011200000|2020-07-17 18:40:00|||||||||5
1595011500000|2020-07-17 18:45:00|||||||||1
1595011800000|2020-07-17 18:50:00||366.3||366.5||366.5||366.3|142
1595012100000|2020-07-17 18:55:00|368||367.8||368||367.8||14
1595012400000|2020-07-17 19:00:00|367.5|366.3|367.5|366.3|367.8|366.5|367.5|366.3|44
1595012700000|2020-07-17 19:05:00|367.8|366.5|367.8|366.5|367.8|366.5|367.8|366.3|5
1595013000000|2020-07-17 19:10:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|4
1595013300000|2020-07-17 19:15:00|368|366.8|368|366.8|368|366.8|368|366.8|8
1595013600000|2020-07-17 19:20:00|367.8|366.5|367.8|366.5|367.8|366.5|367.8|366.5|12
1595014200000|2020-07-17 19:30:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|10
1595014500000|2020-07-17 19:35:00|367.5|366.3|367.8|366.3|367.8|366.3|367.5|366.3|3
1595014800000|2020-07-17 19:40:00|368|366.5|367.8|366.5|368|366.8|367.8|366.5|14
1595015100000|2020-07-17 19:45:00|||||||||10
1595015400000|2020-07-17 19:50:00|||||||||9
1595015700000|2020-07-17 19:55:00|||||||||85
1595016000000|2020-07-17 20:00:00|||||||||2
1595016300000|2020-07-17 20:05:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|28
1595016600000|2020-07-17 20:10:00|367.5|366.3|367.5|366.3|367.5|366.5|367.5|366.3|14
1595017200000|2020-07-17 20:20:00|||||||||1
1595017500000|2020-07-17 20:25:00|367.8||367.5||367.8||367.5||4
1595017800000|2020-07-17 20:30:00|||||||||11
1595018400000|2020-07-17 20:40:00|||||||||4
1595018700000|2020-07-17 20:45:00|367.8|366.5|367|365.8|367.8|366.5|367|365.8|58
1595019000000|2020-07-17 20:50:00|367.3|366|367.3|366|367.3|366|367.3|365.8|5
1595019300000|2020-07-17 20:55:00|367|365.8|368|366|368|366|367|365.8|101
1595206800000|2020-07-20 01:00:00|366.3|365|365.5|364.3|366.5|365.3|365.3|364|75
1595207100000|2020-07-20 01:05:00|365.3|364|365.3|363.8|365.5|364.3|365|363.8|63
1595207400000|2020-07-20 01:10:00|365|364|365.3|363.8|365.3|364|365|363.8|8
1595207700000|2020-07-20 01:15:00|365|364|365.5|364.3|365.5|364.3|365|363.8|31
1595208000000|2020-07-20 01:20:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|15
1595208300000|2020-07-20 01:25:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|17
1595208600000|2020-07-20 01:30:00|365.8||365.5||365.8||365.5||3
1595208900000|2020-07-20 01:35:00|365.3|364|365.5|364|365.5|364.3|365.3|364|5
1595209200000|2020-07-20 01:40:00|365.3|364.3|365.5|364.3|365.5|364.3|365.3|364.3|0
1595209500000|2020-07-20 01:45:00||364||364.3||364.3||364|0
1595209800000|2020-07-20 01:50:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|12
1595210100000|2020-07-20 01:55:00||364||364.3||364.3||364|3
1595210400000|2020-07-20 02:00:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|0
1595210700000|2020-07-20 02:05:00|365.8|364.5|365.8|364.5|365.8|364.5|365.5|364.3|3
1595211000000|2020-07-20 02:10:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|3
1595211300000|2020-07-20 02:15:00|366|364.8|366|364.8|366|364.8|365.8|364.5|4
1595211900000|2020-07-20 02:25:00|365.8|364.5|365.8|364.5|366|364.5|365.8|364.5|2
1595212200000|2020-07-20 02:30:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|22
1595212500000|2020-07-20 02:35:00|366||366||366||365.8||0
1595212800000|2020-07-20 02:40:00||364.8||364.8||364.8||364.8|5
1595213100000|2020-07-20 02:45:00|||||||||5
1595213400000|2020-07-20 02:50:00|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.5|17
1595213700000|2020-07-20 02:55:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364.3|3
1595214000000|2020-07-20 03:00:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|16
1595214300000|2020-07-20 03:05:00|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.3|0
1595214600000|2020-07-20 03:10:00||364.3||364.5||364.5||364.3|0
1595215800000|2020-07-20 03:30:00||364.3||364.5||364.5||364.3|6
1595216400000|2020-07-20 03:40:00|366|364.8|366|364.8|366.3|365|366|364.8|7
1595216700000|2020-07-20 03:45:00||364.5||364.8||364.8||364.5|3
1595217000000|2020-07-20 03:50:00|365.8|364.5|365.8|364.5|366|364.5|365.8|364.5|1
1595217300000|2020-07-20 03:55:00||364.3||364.5||364.5||364.3|5
1595217600000|2020-07-20 04:00:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|2
1595217900000|2020-07-20 04:05:00|||||||||5
1595218200000|2020-07-20 04:10:00|365.5|364.3|365.5|364.3|365.8|364.5|365.3|364|13
1595218500000|2020-07-20 04:15:00|365.3|364|365.3|364|365.3|364.3|365.3|364|2
1595218800000|2020-07-20 04:20:00|||||||||2
1595219100000|2020-07-20 04:25:00|||||||||1
1595219400000|2020-07-20 04:30:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364|11
1595219700000|2020-07-20 04:35:00|||||||||1
1595220000000|2020-07-20 04:40:00|365.3|364|365.3|364|365.3|364|365.3|364|3
1595220300000|2020-07-20 04:45:00|||||||||2
1595220600000|2020-07-20 04:50:00|365.5|364.3|365.5|364|365.5|364.3|365.5|364|13
1595220900000|2020-07-20 04:55:00||364.3||364.3||364.3||364|1
1595221200000|2020-07-20 05:00:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|12
1595221500000|2020-07-20 05:05:00|365.3|364|365.3|364|365.5|364.3|365.3|364|3
1595221800000|2020-07-20 05:10:00|||||||||4
1595222100000|2020-07-20 05:15:00|365|363.8|365|363.8|365|363.8|365|363.8|3
1595222400000|2020-07-20 05:20:00|365.3|364|365.3|364|365.3|364|365.3|363.8|18
1595223000000|2020-07-20 05:30:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364|28
1595223300000|2020-07-20 05:35:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|7
1595223600000|2020-07-20 05:40:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|3
1595223900000|2020-07-20 05:45:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|4
1595224200000|2020-07-20 05:50:00|||||||||8
1595224500000|2020-07-20 05:55:00|365.8||365.5||365.8||365.5||8
1595224800000|2020-07-20 06:00:00|365.3|364|365.3|364|365.5|364.3|365.3|364|33
1595225100000|2020-07-20 06:05:00|365|363.8|365|363.8|365|363.8|365|363.8|10
1595225400000|2020-07-20 06:10:00|365.3|364|365.3|363.8|365.3|364|365|363.8|31
1595225700000|2020-07-20 06:15:00|365|364|365|363.8|365|364|364.8|363.5|52
1595226000000|2020-07-20 06:20:00||363.5||363.8||363.8||363.5|12
1595226300000|2020-07-20 06:25:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|27
1595226600000|2020-07-20 06:30:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|45
1595226900000|2020-07-20 06:35:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|16
1595227200000|2020-07-20 06:40:00|365.3|364|364.8|363.5|365.3|364|364.8|363.5|37
1595227500000|2020-07-20 06:45:00|365|363.8|364.5|363.3|365|363.8|364.3|363|187
1595227800000|2020-07-20 06:50:00|364.8|363.5|364.5|363.3|364.8|363.5|364.3|363|72
1595228100000|2020-07-20 06:55:00|364.3|363|364.3|363|364.5|363.3|364.3|363|52
1595228400000|2020-07-20 07:00:00|364|362.8|363.3|362|364.3|363|363.3|362|280
1595228700000|2020-07-20 07:05:00|363|361.8|362.5|361.3|363.3|362|362.3|361|429
1595229000000|2020-07-20 07:10:00|362.3|361|362.5|361.3|362.8|361.5|362.3|361|143
1595229300000|2020-07-20 07:15:00|362.3|361|362.5|361.3|362.8|361.3|362.3|361|641
1595229600000|2020-07-20 07:20:00|362.8|361.5|362.8|361.5|363.8|362.5|362.8|361.5|492
1595229900000|2020-07-20 07:25:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|86
1595230200000|2020-07-20 07:30:00|363.3|362|363.3|362|363.5|362.3|363|361.8|144
1595230500000|2020-07-20 07:35:00|363|361.8|363.3|362|363.5|362.3|363|361.8|88
1595230800000|2020-07-20 07:40:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362|85
1595231100000|2020-07-20 07:45:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|118
1595231400000|2020-07-20 07:50:00|363.8|362.5|363.8|362.5|364|362.8|363.5|362.3|43
1595231700000|2020-07-20 07:55:00|364|362.8|363.8|362.5|364|362.8|363.5|362.3|180
1595232000000|2020-07-20 08:00:00|364|362.8|363.5|362.3|364|362.8|363|361.8|213
1595232300000|2020-07-20 08:05:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|83
1595232600000|2020-07-20 08:10:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|199
1595232900000|2020-07-20 08:15:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|129
1595233200000|2020-07-20 08:20:00|363.3|362|364.3|363|364.5|363.3|363.3|362|290
1595233500000|2020-07-20 08:25:00|364|362.8|365|363.8|365.5|364|364|362.8|1189
1595233800000|2020-07-20 08:30:00|364.8|363.5|364.8|363.5|365|363.8|364|362.8|543
1595234100000|2020-07-20 08:35:00|365|363.8|365|363.8|365|363.8|364.8|363.5|160
1595234400000|2020-07-20 08:40:00|364.8|363.5|365.8|364.5|365.8|364.5|364.8|363.5|271
1595234700000|2020-07-20 08:45:00|366|364.3|365.8|364.5|366|364.8|365.5|364.3|197
1595235000000|2020-07-20 08:50:00|366|364.8|366|364.8|366|364.8|365.8|364.5|142
1595235300000|2020-07-20 08:55:00|366.3|365|366.3|365|366.3|365|366|364.8|133
1595235600000|2020-07-20 09:00:00|366|364.8|365.8|364.5|366.3|365|365.8|364.5|218
1595235900000|2020-07-20 09:05:00|366|364.8|366|364.8|366.3|365|366|364.8|81
1595236200000|2020-07-20 09:10:00|366.3|365|367|365.8|367|365.8|366|365|576
1595236500000|2020-07-20 09:15:00|366.8|365.5|367|365.8|367|365.8|366.8|365.5|106
1595236800000|2020-07-20 09:20:00|367.3|366|367.3|366|367.3|366|367|365.8|107
1595237100000|2020-07-20 09:25:00|367.5|365.8|367.5|366.3|367.8|366.5|367.5|365.8|348
1595237400000|2020-07-20 09:30:00|367.3|366|367.3|366|367.5|366.3|367.3|366|230
1595237700000|2020-07-20 09:35:00|367|365.8|367|365.8|367.3|366|367|365.8|119
1595238000000|2020-07-20 09:40:00|367.3|366|367.3|366|367.3|366|367|365.8|106
1595238300000|2020-07-20 09:45:00|367|365.8|366.5|365.3|367|365.8|366.3|365|226
1595238600000|2020-07-20 09:50:00|366.3|365|366.8|365.5|366.8|365.5|366.3|365|87
1595238900000|2020-07-20 09:55:00|367|365.8|366.8|365.5|367|365.8|366.8|365.5|65
1595239200000|2020-07-20 10:00:00|366.5|365.3|366.3|365|366.8|365.5|366.3|365|131
1595239500000|2020-07-20 10:05:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|85
1595239800000|2020-07-20 10:10:00|366.3|365|366.3|365|366.3|365|366|364.5|137
1595240100000|2020-07-20 10:15:00|366|364.8|366|364.8|366.3|365|366|364.5|80
1595240400000|2020-07-20 10:20:00|366.3|365|366.3|365|366.3|365|366|364.8|199
1595240700000|2020-07-20 10:25:00|366|364.8|365.8|364.5|366.3|365|365.8|364.5|104
1595241000000|2020-07-20 10:30:00|366|364.8|366.5|365.3|366.5|365.3|366|364.5|67
1595241300000|2020-07-20 10:35:00|366.3|365|366.3|365|366.5|365.3|366|364.8|66
1595241600000|2020-07-20 10:40:00|366|364.8|366|364.8|366|364.8|366|364.8|54
1595241900000|2020-07-20 10:45:00|366.3|365|366|364.8|366.3|365|366|364.8|95
1595242200000|2020-07-20 10:50:00|366.3|365|366|364.8|366.3|365|366|364.8|101
1595242500000|2020-07-20 10:55:00|366.3|365|366.8|365.5|366.8|365.5|366.3|365|1734
1595242800000|2020-07-20 11:00:00|367|365.8|367|365.8|367|365.8|366.8|365.5|77
1595243100000|2020-07-20 11:05:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|140
1595243400000|2020-07-20 11:10:00|367.8|366.5|367|365.8|367.8|366.5|366.8|365.5|2075
1595243700000|2020-07-20 11:15:00|366.8|365.5|367|365.8|367|365.8|366.8|365.5|64
1595244000000|2020-07-20 11:20:00|367.3|366|367.3|366|367.3|366|367|365.8|626
1595244300000|2020-07-20 11:25:00|367.5|366.3|367.5|366.3|367.8|366.5|367.5|366.3|77
1595244600000|2020-07-20 11:30:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|50
1595244900000|2020-07-20 11:35:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|69
1595245200000|2020-07-20 11:40:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|46
1595245500000|2020-07-20 11:45:00|367.8|366.5|367.8|366.5|367.8|366.5|367.5|366.3|83
1595245800000|2020-07-20 11:50:00|368|366.8|368|366.8|368|366.8|367.8|366.5|195
1595246100000|2020-07-20 11:55:00|367.8|366.5|367.8|366.5|368|366.8|367.5|366.3|86
1595246400000|2020-07-20 12:00:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|108
1595246700000|2020-07-20 12:05:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|147
1595247000000|2020-07-20 12:10:00|368|366.8|368|366.8|368.3|367|367.8|366.5|75
1595247300000|2020-07-20 12:15:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|100
1595247600000|2020-07-20 12:20:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|63
1595247900000|2020-07-20 12:25:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|140
1595248200000|2020-07-20 12:30:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|62
1595248500000|2020-07-20 12:35:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|135
1595248800000|2020-07-20 12:40:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|107
1595249100000|2020-07-20 12:45:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|104
1595249400000|2020-07-20 12:50:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|65
1595249700000|2020-07-20 12:55:00|368|366.8|368|366.8|368.5|367.3|368|366.8|101
1595250000000|2020-07-20 13:00:00|368.3|367|368.3|367|368.5|367.3|368|366.8|174
1595250300000|2020-07-20 13:05:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|234
1595250600000|2020-07-20 13:10:00|368.3|367|368.3|367|368.5|367.3|368|366.8|189
1595250900000|2020-07-20 13:15:00|368|366.8|368.3|367|368.5|367.3|368|366.5|265
1595251200000|2020-07-20 13:20:00|368|366.8|367.5|366.3|368.3|366.8|367.5|366.3|191
1595251500000|2020-07-20 13:25:00|367.3|366|367.3|366|367.5|366.3|367|365.8|235
1595251800000|2020-07-20 13:30:00|367|365.8|367.8|366.5|367.8|366.5|367|365.8|177
1595252100000|2020-07-20 13:35:00|368|366.8|368|366.8|368|366.8|367.3|366|256
1595252400000|2020-07-20 13:40:00|367.8|366.5|367|365.5|368|366.8|366.8|365.5|211
1595252700000|2020-07-20 13:45:00|366.8|365.8|366.8|365.5|367.3|366|366.8|365.3|431
1595253000000|2020-07-20 13:50:00|367|365.8|366.8|365.5|367.3|366|366.5|365.3|139
1595253300000|2020-07-20 13:55:00|367|365.8|365.8|364.5|367|365.8|365.8|364.5|1835
1595253600000|2020-07-20 14:00:00|365.5|364.3|365.3|364|365.5|364.3|364|362.8|601
1595253900000|2020-07-20 14:05:00|365.5|364.3|365.8|364.5|366.3|365|365.3|364|534
1595254200000|2020-07-20 14:10:00|366|364.8|366.3|365|366.3|365|365.8|364.5|263
1595254500000|2020-07-20 14:15:00|366.5|365.3|367.3|366|367.5|366|366.3|365|673
1595254800000|2020-07-20 14:20:00|367|365.8|368.5|367.3|368.5|367.3|367|365.8|537
1595255100000|2020-07-20 14:25:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|4136
1595255400000|2020-07-20 14:30:00|369.3|368|369.5|368.3|370|368.8|369.3|368|1083
1595255700000|2020-07-20 14:35:00|369.8|368.5|370|368.5|370|368.8|369.8|368.5|425
1595256000000|2020-07-20 14:40:00|369.8|368.8|369.8|368.5|370|368.8|369.8|368.5|166
1595256300000|2020-07-20 14:45:00|370|368.8|371|369.8|371|369.8|370|368.8|434
1595256600000|2020-07-20 14:50:00|370.8|369.5|370.5|369.3|371|369.8|370.5|369.3|453
1595256900000|2020-07-20 14:55:00|370.8|369.5|371|369.8|371.3|370|370.8|369.5|475
1595257200000|2020-07-20 15:00:00|371.3|370|371|369.8|371.3|370|370.8|369.5|272
1595257500000|2020-07-20 15:05:00|371.3|370|371.3|370|371.5|370.3|371|369.8|456
1595257800000|2020-07-20 15:10:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|699
1595258100000|2020-07-20 15:15:00|371|369.8|371|369.8|371.3|370|371|369.8|389
1595258400000|2020-07-20 15:20:00|370.8|369.5|371.3|370|371.5|370.3|370.3|369|1079
1595258700000|2020-07-20 15:25:00|371|369.8|371|369.8|371.3|370|371|369.8|737
1595259000000|2020-07-20 15:30:00|371.3|370|372.5|371.3|372.5|371.3|371|369.8|4921
1595259300000|2020-07-20 15:35:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|433
1595259600000|2020-07-20 15:40:00|372.5|371.3|373|371.8|373|371.8|372.5|371.3|357
1595259900000|2020-07-20 15:45:00|372.8|371.5|373|371.8|373|371.8|372.5|371.3|3749
1595260200000|2020-07-20 15:50:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|325
1595260500000|2020-07-20 15:55:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|206
1595260800000|2020-07-20 16:00:00|373|371.8|373|371.8|373|371.8|372.8|371.5|331
1595261100000|2020-07-20 16:05:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|125
1595261400000|2020-07-20 16:10:00|373.3|372|373|371.8|373.3|372|373|371.8|127
1595261700000|2020-07-20 16:15:00|373.3|372|373|371.8|373.3|372|373|371.8|160
1595262000000|2020-07-20 16:20:00|373.3|372|373|371.8|373.3|372|373|371.8|116
1595262300000|2020-07-20 16:25:00|373.3|372|373.3|372|373.3|372|373|371.8|126
1595262600000|2020-07-20 16:30:00|373|371.8|373|371.8|373|371.8|373|371.8|803
1595262900000|2020-07-20 16:35:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|61
1595263200000|2020-07-20 16:40:00|372.8|371.5|372.3|371|372.8|371.5|372.3|371|207
1595263500000|2020-07-20 16:45:00|372.5|371.3|373|371.8|373|371.8|372.3|371|276
1595263800000|2020-07-20 16:50:00|373.3|372|373.3|372|373.5|372.3|373|371.8|232
1595264100000|2020-07-20 16:55:00|373.5|372.3|373.8|372.5|373.8|372.5|373.5|372.3|42
1595264400000|2020-07-20 17:00:00|374|372.8|374|372.8|374|372.8|373.8|372.5|96
1595264700000|2020-07-20 17:05:00|373.8|372.5|373.5|372.3|374|372.8|373.3|372|185
1595265000000|2020-07-20 17:10:00|||||||||9
1595265300000|2020-07-20 17:15:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|104
1595265600000|2020-07-20 17:20:00|374|372.8|373.8|372.5|374|372.8|373.5|372.3|204
1595265900000|2020-07-20 17:25:00|374|372.8|374|372.8|374.3|373|373.8|372.5|76
1595266200000|2020-07-20 17:30:00|373.8|372.5|374.3|373|374.3|373|373.8|372.5|106
1595266500000|2020-07-20 17:35:00|374|372.8|374.3|373|374.8|373.5|374|372.8|147
1595266800000|2020-07-20 17:40:00|374.5|373.3|374|372.8|374.5|373.3|374|372.8|58
1595267100000|2020-07-20 17:45:00|373.8|372.5|373.8|372.5|374|372.8|373.8|372.5|87
1595267400000|2020-07-20 17:50:00|374|372.8|374.5|373.3|374.5|373.3|373.8|372.5|69
1595267700000|2020-07-20 17:55:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|134
1595268000000|2020-07-20 18:00:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|246
1595268300000|2020-07-20 18:05:00|375|373.8|374.5|373|375|373.8|374.3|373|119
1595268600000|2020-07-20 18:10:00|374.3|373.3|373.5|372.3|374.5|373.3|373.3|372|145
1595268900000|2020-07-20 18:15:00|373.8|372.5|373.8|372.5|374|372.8|373|371.5|120
1595269200000|2020-07-20 18:20:00|373.5|372.3|373.3|372|373.8|372.5|373.3|372|191
1595269500000|2020-07-20 18:25:00|373.5|371.8|373|371.8|373.5|372.3|372.5|371.3|494
1595269800000|2020-07-20 18:30:00|373.3|372|373.3|372|373.5|372.3|373|371.8|120
1595270100000|2020-07-20 18:35:00|||||||||18
1595270400000|2020-07-20 18:40:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372|22
1595270700000|2020-07-20 18:45:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|25
1595271000000|2020-07-20 18:50:00|373.3|372|373.3|372|373.3|372|373.3|372|22
1595271300000|2020-07-20 18:55:00|373.5|372.3|373.3|372|373.5|372.3|373.3|372|18
1595271600000|2020-07-20 19:00:00|373|371.8|373|371.8|373.3|372|373|371.8|25
1595271900000|2020-07-20 19:05:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|14
1595272200000|2020-07-20 19:10:00|373|371.8|373|371.8|373|371.8|372.8|371.5|20
1595272500000|2020-07-20 19:15:00|373.3|372|373|371.8|373.3|372|373|371.8|9
1595272800000|2020-07-20 19:20:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|10
1595273100000|2020-07-20 19:25:00|373|371.8|373|371.8|373|371.8|373|371.8|6
1595273400000|2020-07-20 19:30:00|373.3|372|373.3|372|373.3|372|373.3|372|8
1595273700000|2020-07-20 19:35:00|373|371.8|373|371.8|373|371.8|373|371.8|19
1595274000000|2020-07-20 19:40:00|||||||||3
1595274300000|2020-07-20 19:45:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|8
1595274600000|2020-07-20 19:50:00|372.8|371.5|372.8|371.3|372.8|371.5|372.5|371.3|23
1595274900000|2020-07-20 19:55:00|372.5|371.5|372.8|371.5|372.8|371.5|372.5|371.3|30
1595275200000|2020-07-20 20:00:00|372.5|371.3|372.8|371.5|373|371.8|372.5|371.3|5
1595275500000|2020-07-20 20:05:00|373||372.8||373||372.8||7
1595275800000|2020-07-20 20:10:00|373|371.8|373|371.5|373|371.8|372.8|371.5|11
1595276100000|2020-07-20 20:15:00|372.8|371.8|372.8|371.5|373|371.8|372.8|371.5|15
1595276700000|2020-07-20 20:25:00|||||||||11
1595277000000|2020-07-20 20:30:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|14
1595277300000|2020-07-20 20:35:00|372.5|371.3|372.8|371.5|372.8|371.5|372.5|371.3|30
1595277900000|2020-07-20 20:45:00|372.5|371.3|372.3|371|372.8|371.5|372.3|371|30
1595278200000|2020-07-20 20:50:00|372.5|371.3|372.5|371.3|372.5|371.3|372.5|371|5
1595278500000|2020-07-20 20:55:00||371||371||371.3||371|13
1595278800000|2020-07-20 21:00:00|372.3|371.3|372.5|371|372.5|371.3|372.3|371|0
1595279100000|2020-07-20 21:05:00|372.3||372.3||372.3||372.3||0
1595280600000|2020-07-20 21:30:00|372.5||372.5||372.5||372.5||0
1595280900000|2020-07-20 21:35:00|372|370.8|372.3|370.8|372.3|370.8|372|370.8|6
1595293200000|2020-07-21 01:00:00|373.3|372.3|373.8|372.5|373.8|372.5|373.3|372.3|25
1595293500000|2020-07-21 01:05:00|373.5|372.3|373.5|372.3|373.8|372.5|373.5|372.3|10
1595293800000|2020-07-21 01:10:00|373.8|372.5|373.8|372.3|373.8|372.5|373.5|372.3|8
1595294100000|2020-07-21 01:15:00||372.5||372.5||372.5||372.5|0
1595294400000|2020-07-21 01:20:00|373.5|372.3|373.8|372.5|373.8|372.5|373.5|372.3|11
1595295000000|2020-07-21 01:30:00|||||||||1
1595295300000|2020-07-21 01:35:00|373.5|372.3|373.5|372.3|373.5|372.5|373.5|372.3|14
1595295600000|2020-07-21 01:40:00||372||372.3||372.3||372|3
1595295900000|2020-07-21 01:45:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|3
1595296200000|2020-07-21 01:50:00|373.3|372|373.3|372|373.3|372.3|373.3|372|0
1595296500000|2020-07-21 01:55:00|373|371.8|373.3|372|373.3|372|373|371.8|13
1595297100000|2020-07-21 02:05:00|373.5|372.3|373.5|372|373.5|372.3|373.3|372|5
1595297400000|2020-07-21 02:10:00|373.3||373.5||373.5||373.3||10
1595297700000|2020-07-21 02:15:00|373.3||373.3||373.5||373.3||6
1595298000000|2020-07-21 02:20:00|||||||||1
1595298300000|2020-07-21 02:25:00|373|371.8|373|371.8|373|372|373|371.8|0
1595298600000|2020-07-21 02:30:00|373.3|372|373.3|372|373.3|372|373|371.8|2
1595298900000|2020-07-21 02:35:00|373.5||373.5||373.5||373.3||2
1595299200000|2020-07-21 02:40:00||372.3||372.3||372.3||372.3|0
1595299500000|2020-07-21 02:45:00|||||||||1
1595299800000|2020-07-21 02:50:00|373.3|372|373.5|372|373.5|372|373.3|372|2
1595300100000|2020-07-21 02:55:00||372.3||372.3||372.3||372.3|0
1595300400000|2020-07-21 03:00:00||372||372||372||372|1
1595300700000|2020-07-21 03:05:00|373.3||373.5||373.5||373.3||1
1595301000000|2020-07-21 03:10:00|373.3|372.3|373.3|372|373.3|372.3|373.3|372|2
1595301600000|2020-07-21 03:20:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|39
1595301900000|2020-07-21 03:25:00|372.5|371.3|372.8|371.5|373|371.8|372.5|371.3|9
1595302200000|2020-07-21 03:30:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|0
1595302500000|2020-07-21 03:35:00|373|371.8|373.3|371.8|373.3|371.8|373|371.8|41
1595302800000|2020-07-21 03:40:00|373.5|372|373.5|372|373.5|372.3|373.3|372|4
1595303100000|2020-07-21 03:45:00|373.3|372.3|373.5|372.3|373.5|372.3|373.3|372.3|2
1595303400000|2020-07-21 03:50:00|373.3|372|373.5|372.3|373.5|372.3|373.3|372|30
1595305200000|2020-07-21 04:20:00|373.3|372|373.3|372|373.3|372|373.3|372|32
1595305500000|2020-07-21 04:25:00|||||||||1
1595305800000|2020-07-21 04:30:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372.3|4
1595306100000|2020-07-21 04:35:00|373.8|372.5|373.8|372.5|373.8|372.5|373.8|372.5|21
1595306400000|2020-07-21 04:40:00|373.5|372.3|373.8|372.3|373.8|372.5|373.5|372.3|2
1595306700000|2020-07-21 04:45:00|||||||||1
1595307000000|2020-07-21 04:50:00||372.5||372.5||372.5||372.3|2
1595307300000|2020-07-21 04:55:00|||||||||1
1595307600000|2020-07-21 05:00:00|374|372.8|374.3|373|374.3|373|374|372.8|38
1595307900000|2020-07-21 05:05:00|374|372.8|374|372.8|374|372.8|374|372.8|8
1595308200000|2020-07-21 05:10:00|374.3||374||374.3||374||3
1595308500000|2020-07-21 05:15:00|374.3||374.3||374.3||374||1
1595308800000|2020-07-21 05:20:00|374|373|374.3|373|374.3|373|374|373|10
1595309100000|2020-07-21 05:25:00|374|372.8|374.3|373|374.3|373|374|372.5|84
1595309400000|2020-07-21 05:30:00|374|372.8|374|372.8|374|372.8|374|372.8|79
1595309700000|2020-07-21 05:35:00||372.5||372.8||372.8||372.5|1
1595310000000|2020-07-21 05:40:00|||||||||2
1595310300000|2020-07-21 05:45:00|374.3|373|374.3|373|374.3|373|374|373|4
1595310600000|2020-07-21 05:50:00||372.8||373||373||372.8|2
1595310900000|2020-07-21 05:55:00|||||||||7
1595311200000|2020-07-21 06:00:00|374.5|373.3|374.5|373|374.8|373.3|374.3|373|64
1595311500000|2020-07-21 06:05:00|374.3|373.3|374.5|373.3|374.5|373.3|374.3|373|27
1595311800000|2020-07-21 06:10:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|33
1595312100000|2020-07-21 06:15:00|374.5|373.3|374.5|373.3|374.8|373.5|374.5|373.3|32
1595312400000|2020-07-21 06:20:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|64
1595312700000|2020-07-21 06:25:00|375|373.8|375|373.8|375|373.8|374.8|373.5|22
1595313000000|2020-07-21 06:30:00|374.8|373.5|375|373.8|375|373.8|374.8|373.5|37
1595313300000|2020-07-21 06:35:00|374.8|373.5|374.8|373.5|375|373.8|374.8|373.5|14
1595313600000|2020-07-21 06:40:00|375|373.8|375.3|374|375.3|374|374.8|373.5|18
1595313900000|2020-07-21 06:45:00|375|373.8|374.8|373.5|375|373.8|374.8|373.5|99
1595314200000|2020-07-21 06:50:00|375|373.8|375|373.8|375|373.8|374.8|373.5|79
1595314500000|2020-07-21 06:55:00|375.3|374|375|373.8|375.3|374|375|373.8|99
1595314800000|2020-07-21 07:00:00|375.3|374|375.8|374.5|375.8|374.5|375.3|374|680
1595315100000|2020-07-21 07:05:00|376|374.8|377|375.8|377.3|375.8|376|374.8|468
1595315400000|2020-07-21 07:10:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|109
1595315700000|2020-07-21 07:15:00|377|375.8|377|375.8|377.3|376|376.8|375.5|2873
1595316000000|2020-07-21 07:20:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|192
1595316300000|2020-07-21 07:25:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|140
1595316600000|2020-07-21 07:30:00|377|375.8|376.3|375|377|375.8|376.3|375|377
1595316900000|2020-07-21 07:35:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375.3|122
1595317200000|2020-07-21 07:40:00|||||||||35
1595317500000|2020-07-21 07:45:00|376.3|375|375.8|374.5|376.3|375|375.5|374.3|496
1595317800000|2020-07-21 07:50:00|376|374.8|376|374.8|376|374.8|375.8|374.5|253
1595318100000|2020-07-21 07:55:00|376.3|375|377.5|376.3|377.5|376.3|376.3|375|199
1595318400000|2020-07-21 08:00:00|377.8|376.5|378.3|377|378.3|377|377.5|376.3|429
1595318700000|2020-07-21 08:05:00|378.5|377.3|377.8|376.5|378.5|377.3|377.8|376.5|356
1595319000000|2020-07-21 08:10:00|378|376.8|378.3|377|378.5|377|377.8|376.8|234
1595319300000|2020-07-21 08:15:00|378|376.8|378.3|377|378.3|377|378|376.8|351
1595319600000|2020-07-21 08:20:00|378.5|377.3|378.8|377.5|378.8|377.5|378.3|377|449
1595319900000|2020-07-21 08:25:00|378.5|377.3|378.8|377.5|378.8|377.5|378.3|377|717
1595320200000|2020-07-21 08:30:00|378.5|377.3|378.5|377.3|378.8|377.5|378.5|377.3|458
1595320500000|2020-07-21 08:35:00|378.8|377.5|380.3|379|380.5|379.3|378.5|377.3|1293
1595320800000|2020-07-21 08:40:00|380|378.8|379.8|378.3|380.3|379|379.5|378.3|448
1595321100000|2020-07-21 08:45:00|380|378.5|380.3|379|380.3|379|379.5|378.3|251
1595321400000|2020-07-21 08:50:00|380|378.8|381|379.8|381|379.8|380|378.8|711
1595321700000|2020-07-21 08:55:00|381.3|380|381|379.8|381.8|380.5|380.8|379.5|490
1595322000000|2020-07-21 09:00:00|381.3|380|381.5|380.3|382.5|381.3|381|379.8|4115
1595322300000|2020-07-21 09:05:00|381.8|380.5|381.8|380.5|382.3|381|381.5|380.3|465
1595322600000|2020-07-21 09:10:00|382|380.8|381.8|380.5|382.3|381|381.8|380.5|382
1595322900000|2020-07-21 09:15:00|381.5|380.3|380.8|379.5|381.5|380.3|380.8|379.5|170
1595323200000|2020-07-21 09:20:00|381|379.8|380.3|378.8|381|379.8|380.3|378.8|341
1595323500000|2020-07-21 09:25:00|380|378.5|380.8|379.5|380.8|379.5|379.8|378.5|3280
1595323800000|2020-07-21 09:30:00|380.5|379.3|380.5|379.3|380.8|379.5|380.5|379.3|115
1595324100000|2020-07-21 09:35:00|380.8|379.5|380.8|379.5|380.8|379.5|380.3|379|243
1595324400000|2020-07-21 09:40:00|381|379.8|381|379.8|381.3|380|380.8|379.5|302
1595324700000|2020-07-21 09:45:00|380.8|379.5|381.8|380.5|381.8|380.5|380.8|379.5|129
1595325000000|2020-07-21 09:50:00|382|380.3|381.8|380.5|382|380.8|381.8|380.3|149
1595325300000|2020-07-21 09:55:00|382|380.8|381.8|380.5|382|380.8|381.8|380.5|54
1595325600000|2020-07-21 10:00:00|382|380.8|382.3|381|382.3|381|382|380.8|66
1595325900000|2020-07-21 10:05:00|382.5|381.3|382.5|381.3|382.8|381.5|382.3|381|85
1595326200000|2020-07-21 10:10:00|382.3|381|382.5|381.3|382.8|381.5|382.3|381|146
1595326500000|2020-07-21 10:15:00|382.8|381.5|382.5|381.3|383|381.8|382.3|381|471
1595326800000|2020-07-21 10:20:00|382.8|381.5|383|381.8|383.3|382|382.8|381.5|243
1595327100000|2020-07-21 10:25:00|383.3|382|383.3|381.8|383.3|382|383|381.8|57
1595327400000|2020-07-21 10:30:00|383|382|383|381.8|383.3|382|382.8|381.5|294
1595327700000|2020-07-21 10:35:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|50
1595328000000|2020-07-21 10:40:00|383.3|382|383.3|382|383.8|382.5|383|381.8|254
1595328300000|2020-07-21 10:45:00|383.5|382.3|384.3|383|384.3|383|383.3|382.3|111
1595328600000|2020-07-21 10:50:00|384|382.8|383.8|382.5|384.3|383|383.8|382.5|109
1595328900000|2020-07-21 10:55:00|384|382.8|384|382.8|384|382.8|383.8|382.5|65
1595329200000|2020-07-21 11:00:00|383.8|382.5|384.8|383.5|384.8|383.5|383.8|382.5|180
1595329500000|2020-07-21 11:05:00|384.5|383.3|384.8|383.5|384.8|383.5|384.3|383|85
1595329800000|2020-07-21 11:10:00|385|383.8|384.8|383.5|385|383.8|384.8|383.5|159
1595330100000|2020-07-21 11:15:00|385|383.8|385|383.8|385|383.8|384.8|383.5|310
1595330400000|2020-07-21 11:20:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|119
1595330700000|2020-07-21 11:25:00|385.3|384|385.3|384|385.5|384.3|385|383.8|367
1595331000000|2020-07-21 11:30:00|385|383.8|385.3|384|385.3|384|385|383.8|197
1595331300000|2020-07-21 11:35:00|385|383.8|384.8|383.5|385.3|383.8|384.3|383|158
1595331600000|2020-07-21 11:40:00|384.5|383.3|384.3|383|384.8|383.5|384.3|383|76
1595331900000|2020-07-21 11:45:00|384.8|383.5|384.5|383|385|383.8|384.3|383|290
1595332200000|2020-07-21 11:50:00|384.3|383.3|384.5|383.3|384.8|383.5|384.3|383.3|564
1595332500000|2020-07-21 11:55:00|384.8|383.5|384|382.8|384.8|383.5|383.8|382.5|628
1595332800000|2020-07-21 12:00:00|383.8|382.5|383.8|382.5|384.5|383.3|383.5|382.3|330
1595333100000|2020-07-21 12:05:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|343
1595333400000|2020-07-21 12:10:00|384|382.3|383.3|382|384|382.5|383.3|382|164
1595333700000|2020-07-21 12:15:00|383.5|382.3|383.5|382.3|383.8|382.5|383.3|382|140
1595334000000|2020-07-21 12:20:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|153
1595334300000|2020-07-21 12:25:00|384|382.8|383.5|382.3|384|382.8|383.5|382.3|188
1595334600000|2020-07-21 12:30:00|383.3|382|383.3|382|383.5|382.3|383.3|382|131
1595334900000|2020-07-21 12:35:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|97
1595335200000|2020-07-21 12:40:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|42
1595335500000|2020-07-21 12:45:00|383.5|382.3|383|381.8|383.8|382.5|383|381.8|212
1595335800000|2020-07-21 12:50:00|383.3|382|383.3|382|383.5|382.3|383|381.8|446
1595336100000|2020-07-21 12:55:00|383|381.8|383.5|382.3|383.8|382.5|383|381.8|83
1595336400000|2020-07-21 13:00:00|383.3|382|384.8|383.5|385|383.8|383.3|382|205
1595336700000|2020-07-21 13:05:00|385|383.8|385.3|384|385.3|384|385|383.5|230
1595337000000|2020-07-21 13:10:00|385.5|384.3|385|383.5|385.5|384.3|384.8|383.5|338
1595337300000|2020-07-21 13:15:00|384.8|383.8|386|384.8|386|384.8|384.8|383.5|608
1595337600000|2020-07-21 13:20:00|386.3|385|386.3|385|386.5|385.3|386|384.8|269
1595337900000|2020-07-21 13:25:00|386.5|385.3|386.3|385|387|385.8|386.3|385|2372
1595338200000|2020-07-21 13:30:00|386.5|385.3|387|385.8|387.5|386.3|386.5|385|287
1595338500000|2020-07-21 13:35:00|386.8|385.5|387|385.8|387|385.8|386.5|385.3|234
1595338800000|2020-07-21 13:40:00|387.3|386|387.5|386|387.5|386.3|387|385.8|164
1595339100000|2020-07-21 13:45:00|387.3|386.3|388.5|387.3|388.5|387.3|387|385.8|396
1595339400000|2020-07-21 13:50:00|388.8|387.5|389|387.8|389|387.8|388.5|387.3|408
1595339700000|2020-07-21 13:55:00|388.8|387.5|388.8|387.5|389|387.8|388.5|387.3|408
1595340000000|2020-07-21 14:00:00|388.5|387.3|388.5|387.3|388.8|387.5|388.3|387|421
1595340300000|2020-07-21 14:05:00|388.8|387.5|388.3|387|388.8|387.5|388.3|387|864
1595340600000|2020-07-21 14:10:00|388.5|387.3|388|386.8|388.5|387.3|388|386.8|280
1595340900000|2020-07-21 14:15:00|388.3|387|387.5|386.3|388.5|387.3|387.5|386.3|467
1595341200000|2020-07-21 14:20:00|387.8|386.5|386.3|385|387.8|386.5|386.3|385|663
1595341500000|2020-07-21 14:25:00|386.5|385.3|385.5|384.3|386.5|385.3|385.3|384|1016
1595341800000|2020-07-21 14:30:00|385.3|384|386.5|385.3|386.8|385.5|385.3|384|611
1595342100000|2020-07-21 14:35:00|386.8|385.5|387.3|386|387.5|386.3|386.5|385.3|356
1595342400000|2020-07-21 14:40:00|387.5|386.3|387.3|386|387.5|386.3|387|385.8|654
1595342700000|2020-07-21 14:45:00|387|385.8|388|386.8|388|386.8|387|385.8|683
1595343000000|2020-07-21 14:50:00|388.3|387|387.8|386.5|388.3|387|387.8|386.5|306
1595343300000|2020-07-21 14:55:00|388|386.8|387|385.8|388|386.8|387|385.8|337
1595343600000|2020-07-21 15:00:00|387.3|386|387.8|386.5|388|386.8|386.8|385.5|279
1595343900000|2020-07-21 15:05:00|388|386.8|387.8|386.5|388.3|387|387.5|386.3|413
1595344200000|2020-07-21 15:10:00|388|386.8|387.3|386|388|386.8|387.3|386|281
1595344500000|2020-07-21 15:15:00|387.5|386.3|387.5|386|388.3|387|387.3|386|499
1595344800000|2020-07-21 15:20:00|387.3|386.3|388|386.8|388.3|387|387.3|386|4722
1595345100000|2020-07-21 15:25:00|387.8|386.5|387.3|386|388|386.8|387.3|386|1065
1595345400000|2020-07-21 15:30:00|387.5|386.3|387|385.8|387.8|386.5|386.5|385.3|641
1595345700000|2020-07-21 15:35:00|386.8|385.5|387|385.8|387.3|386|386.8|385.5|157
1595346000000|2020-07-21 15:40:00|386.8|385.5|386.5|385.3|387.3|386|386.3|385|409
1595346300000|2020-07-21 15:45:00|386.3|385|386|384.8|386.5|385|385.8|384.5|171
1595346600000|2020-07-21 15:50:00|385.8|384.5|385.8|384.5|386.3|385|385.8|384.5|169
1595346900000|2020-07-21 15:55:00|385.5|384.3|385.3|384|385.8|384.5|385|383.8|228
1595347200000|2020-07-21 16:00:00|385|383.8|385.5|384.3|385.5|384.3|385|383.8|181
1595347500000|2020-07-21 16:05:00|385.8|384.5|385.8|384.5|385.8|384.5|385.5|384.3|196
1595347800000|2020-07-21 16:10:00|385.5|384.3|384.3|382.8|385.5|384.3|384|382.8|282
1595348100000|2020-07-21 16:15:00|384|383|385.8|384.5|386.5|385.3|384|382.8|4614
1595348400000|2020-07-21 16:20:00|385.5|384.3|385.8|384.5|386.3|385|384.3|383|1267
1595348700000|2020-07-21 16:25:00|386|384.8|385|383.8|386|384.8|385|383.8|117
1595349000000|2020-07-21 16:30:00|385.5|384.3|385.8|384.5|386|384.8|385.3|384|1062
1595349300000|2020-07-21 16:35:00|385.5|384.3|385.5|384.3|385.8|384.5|385.3|384|50
1595349600000|2020-07-21 16:40:00|385.3|384|385.5|384.3|385.5|384.3|385.3|384|45
1595349900000|2020-07-21 16:45:00|385.3|384|384|382.8|385.3|384|383.8|382.5|422
1595350200000|2020-07-21 16:50:00|383.8|382.5|384.5|383.3|384.5|383.3|383.8|382.5|106
1595350500000|2020-07-21 16:55:00|384.8|383.5|385|383.8|385|383.8|384.5|383.3|95
1595350800000|2020-07-21 17:00:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|119
1595351100000|2020-07-21 17:05:00|385|383.8|385|383.8|385|383.8|384.8|383.5|33
1595351400000|2020-07-21 17:10:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|101
1595351700000|2020-07-21 17:15:00|385|383.8|385|383.8|385|383.8|384.8|383.5|28
1595352000000|2020-07-21 17:20:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|19
1595352300000|2020-07-21 17:25:00|385|383.8|385|383.8|385|383.8|384.8|383.5|87
1595352600000|2020-07-21 17:30:00|385.3|384|384.8|383.5|385.3|384|384.8|383.5|72
1595352900000|2020-07-21 17:35:00|385|383.8|384.8|383.5|385|383.8|384.8|383.5|421
1595353200000|2020-07-21 17:40:00|385|383.8|385|383.8|385|383.8|384.8|383.5|149
1595353500000|2020-07-21 17:45:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|73
1595353800000|2020-07-21 17:50:00|385.3|383.5|385|383.8|385.3|384|384.8|383.5|76
1595354100000|2020-07-21 17:55:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|31
1595354400000|2020-07-21 18:00:00|384.8|383.5|385.8|384.5|385.8|384.5|384.8|383.5|85
1595354700000|2020-07-21 18:05:00|385.5|384.3|386|384.8|386|384.8|385.5|384.3|46
1595355000000|2020-07-21 18:10:00|386.3|385|386.5|385.3|386.5|385.3|386|384.8|57
1595355300000|2020-07-21 18:15:00|386.3|385|386.8|385.5|387|385.8|386.3|385|513
1595355600000|2020-07-21 18:20:00|387|385.8|386.8|385.5|387.3|386|386.8|385.5|147
1595355900000|2020-07-21 18:25:00|386.5|385.3|386|384.8|386.5|385.3|385.8|384.5|207
1595356200000|2020-07-21 18:30:00|385.8|384.5|386.5|385.3|386.5|385.3|385.8|384.5|1220
1595356500000|2020-07-21 18:35:00|386.3|385|386.3|385|386.5|385.3|386.3|384.8|60
1595356800000|2020-07-21 18:40:00|386.5||386.3||386.5||386.3||1
1595357100000|2020-07-21 18:45:00|386.5|385.3|386.5|385.3|386.5|385.3|386.3|385|0
1595357400000|2020-07-21 18:50:00|386.3|385|386.8|385.3|386.8|385.5|386.3|385|10
1595357700000|2020-07-21 18:55:00|386.5|385.5|386.5|385.3|386.8|385.5|386.5|385.3|4
1595358000000|2020-07-21 19:00:00|386.3|385|386.5|385|386.5|385.3|386.3|385|10
1595358300000|2020-07-21 19:05:00|386.3||386.3||386.3||386.3||7
1595358600000|2020-07-21 19:10:00|386|384.8|385.3|384|386|384.8|385.3|384|58
1595358900000|2020-07-21 19:15:00|385|383.8|385|383.8|385.3|384|384.8|383.5|6
1595359200000|2020-07-21 19:20:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|6
1595359500000|2020-07-21 19:25:00|385|383.8|385|383.8|385|383.8|384.8|383.5|111
1595359800000|2020-07-21 19:30:00|384.8|383.5|385.3|384|385.3|384|384.8|383.5|35
1595360100000|2020-07-21 19:35:00|385|383.8|385|383.8|385|383.8|385|383.8|2
1595360400000|2020-07-21 19:40:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|12
1595360700000|2020-07-21 19:45:00|385.3|383.5|385.3|384|385.5|384.3|385.3|383.5|18
1595361000000|2020-07-21 19:50:00|385|383.8|385|383.8|385|383.8|384.8|383.5|26
1595361300000|2020-07-21 19:55:00|384.8|383.5|384.5|383.3|385|383.8|384.5|383.3|54
1595361600000|2020-07-21 20:00:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|541
1595361900000|2020-07-21 20:05:00|384.8|383.5|385|383.5|385|383.8|384.8|383.5|30
1595362200000|2020-07-21 20:10:00|385.3|383.8|385.3|383.8|385.3|383.8|385|383.5|7
1595362500000|2020-07-21 20:15:00|385|384|385.5|384.3|385.5|384.3|385|384|58
1595362800000|2020-07-21 20:20:00|||||||||3
1595363100000|2020-07-21 20:25:00|385.8||385.5||385.8||385.5||4
1595363400000|2020-07-21 20:30:00|385|383.8|384.3|382.8|385.5|384.3|384|382.5|93
1595363700000|2020-07-21 20:35:00|384|382.5|384|382.5|384.3|383|384|382.5|109
1595364000000|2020-07-21 20:40:00|383.8|382.8|384|382.8|384.3|382.8|383.8|382.5|57
1595364300000|2020-07-21 20:45:00|383.8|382.5|383.5|382.3|384|382.8|383.5|382.3|11
1595364600000|2020-07-21 20:50:00|383.3|382|383.5|382|383.5|382.3|383.3|382|89
1595364900000|2020-07-21 20:55:00|383.3|382.3|383.8|381.8|383.8|382.3|383.3|381.8|30
1595365200000|2020-07-21 21:00:00|384|382|383.8|382.3|384|382.3|383.3|381.8|1
1595365500000|2020-07-21 21:05:00|384||383.8||384||383.8||10
1595379600000|2020-07-22 01:00:00|382.8|381.8|383.8|382.3|383.8|382.3|382.8|381.8|4
1595379900000|2020-07-22 01:05:00|383.5|382.5|384|382.8|384|382.8|383.5|382.3|7
1595380200000|2020-07-22 01:10:00|384.3|382.5|384|382.8|384.3|382.8|383.8|382.5|22
1595380500000|2020-07-22 01:15:00|384.3||384.3||384.3||384||3
1595380800000|2020-07-22 01:20:00|384.5|383|384.5|383|384.5|383|384.3|383|5
1595381100000|2020-07-22 01:25:00|384.3|383.3|384.5|383|384.5|383.3|384.3|383|1
1595381400000|2020-07-22 01:30:00|384.3|383.3|384.5|383|384.5|383.3|384|382.8|3
1595381700000|2020-07-22 01:35:00|384.3|382.8|384|382.8|384.5|383|384|382.8|4
1595382000000|2020-07-22 01:40:00|383.8|382.5|383.8|382.3|384|382.8|383.8|382.3|4
1595382300000|2020-07-22 01:45:00|383.5|382.5|383.8|382.5|384|382.5|383.5|382.3|0
1595382600000|2020-07-22 01:50:00|383.5|382.3|383.8|382.3|383.8|382.5|383.5|382.3|0
1595382900000|2020-07-22 01:55:00|384|382.5|384|382.8|384|382.8|383.8|382.3|0
1595383200000|2020-07-22 02:00:00|383.8|382.5|384|382.5|384|382.8|383.8|382.5|1
1595383500000|2020-07-22 02:05:00|383.8|382.8|383.8|382.3|384|382.8|383.8|382.3|1
1595383800000|2020-07-22 02:10:00|383.5|382|383.8|382.3|383.8|382.3|383.5|382|1
1595384100000|2020-07-22 02:15:00|383.5|382.5|384.5|383|384.5|383|383.5|382.5|5
1595384400000|2020-07-22 02:20:00|384.3|383.3|384.8|383.5|384.8|383.5|384.3|383.3|1
1595384700000|2020-07-22 02:25:00|385|383.3|385|383.5|385|383.8|384.8|383.3|8
1595385000000|2020-07-22 02:30:00|384.8|383.3|384.5|383.3|384.8|383.5|384.5|383|6
1595385300000|2020-07-22 02:35:00||383||383||383.3||383|2
1595385600000|2020-07-22 02:40:00|384.8|383.3|384.5|383|384.8|383.3|384.3|383|1
1595385900000|2020-07-22 02:45:00|384.3||384.3||384.5||384.3||0
1595386200000|2020-07-22 02:50:00|384.5||384.3||384.5||384.3||1
1595386500000|2020-07-22 02:55:00|384.5|383.3|384.5|383.3|384.5|383.3|384.3|383|75
1595386800000|2020-07-22 03:00:00|384.8|383.5|384.8|383.3|384.8|383.5|384.5|383.3|3
1595387100000|2020-07-22 03:05:00|384.5|383.5|384.8|383.5|384.8|383.5|384.5|383.3|0
1595387400000|2020-07-22 03:10:00|385|383.3|385|383.5|385|383.8|385|383.3|8
1595387700000|2020-07-22 03:15:00||383.8||383.8||383.8||383.5|3
1595388000000|2020-07-22 03:20:00|385.3|384|385.5|384|385.5|384|385.3|384|8
1595388300000|2020-07-22 03:25:00|385.3|383.8|385.3|384|385.5|384|385.3|383.8|59
1595388600000|2020-07-22 03:30:00|385|383.8|384.8|383.5|385|384|384.8|383.5|1
1595388900000|2020-07-22 03:35:00|385||384.8||385||384.8||7
1595389200000|2020-07-22 03:40:00|385|383.8|385|383.5|385|383.8|384.8|383.5|0
1595389500000|2020-07-22 03:45:00|384.8||384.8||385||384.8||0
1595389800000|2020-07-22 03:50:00|384.5|383.3|384.8|383.3|384.8|383.5|384.5|383.3|14
1595390100000|2020-07-22 03:55:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|0
1595390400000|2020-07-22 04:00:00|384.5|383.5|384.5|383.3|384.5|383.5|384.5|383.3|1160
1595391000000|2020-07-22 04:10:00|384.8|383.5|384.5|383.3|384.8|383.5|384.5|383.3|7
1595391300000|2020-07-22 04:15:00|384.3|383|384|382.8|384.3|383|384|382.5|21
1595391600000|2020-07-22 04:20:00||382.5||382.8||382.8||382.5|0
1595391900000|2020-07-22 04:25:00|384.3|383|384|382.8|384.3|383|384|382.5|5
1595392200000|2020-07-22 04:30:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|88
1595392500000|2020-07-22 04:35:00|||||||||1
1595392800000|2020-07-22 04:40:00|383.5|382.3|383.5|382.3|383.8|382.3|383.5|382|13
1595393100000|2020-07-22 04:45:00|383.3|382|383.3|382|383.5|382.3|383.3|382|2
1595393400000|2020-07-22 04:50:00||381.8||381.8||382||381.8|2
1595393700000|2020-07-22 04:55:00||382||381.8||382||381.8|1
1595394000000|2020-07-22 05:00:00|383|381.5|382.8|381.5|383|381.8|382.8|381.5|12
1595394300000|2020-07-22 05:05:00|382.5|381.3|382.8|381.5|382.8|381.5|382.5|381.3|3
1595394600000|2020-07-22 05:10:00|382.5|381.3|382.8|381.5|382.8|381.5|382.5|381.3|7
1595394900000|2020-07-22 05:15:00|382.5|381.3|382.8|381.3|382.8|381.5|382.5|381.3|3
1595395200000|2020-07-22 05:20:00|383|381.5|382.8|381.5|383|381.5|382.8|381.5|2
1595395500000|2020-07-22 05:25:00|383||382.8||383||382.8||0
1595395800000|2020-07-22 05:30:00|383|381.3|382.8|381.3|383|381.5|382.8|381.3|9
1595396100000|2020-07-22 05:35:00||381.5||381.3||381.5||381.3|0
1595396400000|2020-07-22 05:40:00||381.5||381.5||381.5||381.5|0
1595396700000|2020-07-22 05:45:00|383|381.8|383.3|382|383.3|382|383|381.8|16
1595397000000|2020-07-22 05:50:00|383.5|382.3|383.8|382.3|383.8|382.5|383.5|382.3|9
1595397300000|2020-07-22 05:55:00|383.5|382.5|383.8|382.3|383.8|382.5|383.5|382.3|10
1595397600000|2020-07-22 06:00:00|384|382.5|383.5|382.3|384|382.8|383.5|382.3|9
1595397900000|2020-07-22 06:05:00|383.8|382.5|383.8|382.5|383.8|382.5|383.8|382.3|3
1595398200000|2020-07-22 06:10:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|7
1595398500000|2020-07-22 06:15:00|384|382.8|384|382.5|384|382.8|383.8|382.5|16
1595398800000|2020-07-22 06:20:00|383.8|382.8|384.5|383.3|384.5|383.3|383.8|382.8|33
1595399100000|2020-07-22 06:25:00|384.3|383|384|382.8|384.3|383|384|382.5|7
1595399400000|2020-07-22 06:30:00|384.3|383|384|382.8|384.3|383|384|382.8|26
1595399700000|2020-07-22 06:35:00|383.8|382.5|383.8|382.5|384|382.5|383.8|382.5|4
1595400000000|2020-07-22 06:40:00|383.5|382.3|383.3|382|383.5|382.5|383.3|382|15
1595400300000|2020-07-22 06:45:00|383.5|382.3|383.5|382.3|383.8|382.5|383.3|382|69
1595400600000|2020-07-22 06:50:00|383.8|382.5|383.8|382.3|383.8|382.5|383.5|382.3|115
1595400900000|2020-07-22 06:55:00|383.5|382|383.8|382.5|383.8|382.5|383.3|382|61
1595401200000|2020-07-22 07:00:00|384|382.8|384.5|383|384.5|383.3|384|382.8|95
1595401500000|2020-07-22 07:05:00|384.3|383.3|385.5|384.3|385.5|384.3|384.3|383|206
1595401800000|2020-07-22 07:10:00|385.3|384|385.8|384.5|385.8|384.5|385.3|384|123
1595402100000|2020-07-22 07:15:00|385.5|384.3|385|383.8|385.8|384.5|385|383.8|116
1595402400000|2020-07-22 07:20:00|384.8|383.5|384.8|383.5|385.3|383.8|384.5|383.3|74
1595402700000|2020-07-22 07:25:00|385|383.8|385.3|384|385.5|384.3|384.8|383.5|46
1595403000000|2020-07-22 07:30:00|385.5|384.3|384.3|383|385.5|384.3|384.3|383|128
1595403300000|2020-07-22 07:35:00|384|382.8|383.3|382|384.3|383|383.3|382|144
1595403600000|2020-07-22 07:40:00|383.5|382.3|383.3|382|383.5|382.3|383.3|382|143
1595403900000|2020-07-22 07:45:00|383|381.8|383|381.8|383|381.8|382.8|381.5|184
1595404200000|2020-07-22 07:50:00|383.3|382|383.3|382|383.5|382.3|383|381.8|550
1595404500000|2020-07-22 07:55:00|383.5|382.3|383.5|382.3|383.5|382.3|383|381.8|252
1595404800000|2020-07-22 08:00:00|383.3|382|383.3|382|383.5|382.3|383|381.8|471
1595405100000|2020-07-22 08:05:00|383|381.8|383.3|382|383.3|382|383|381.8|131
1595405400000|2020-07-22 08:10:00|383|381.8|383.3|382|383.5|382.3|383|381.8|306
1595405700000|2020-07-22 08:15:00|383|381.8|382.5|381.3|383|381.8|381.8|380.5|741
1595406000000|2020-07-22 08:20:00|382.8|381.5|382.5|381.3|382.8|381.5|382|380.8|368
1595406300000|2020-07-22 08:25:00|382.8|381.5|383|381.8|383.3|382|382.8|381.5|956
1595406600000|2020-07-22 08:30:00|382.8|381.5|382.5|381.3|382.8|381.5|382.3|381|786
1595406900000|2020-07-22 08:35:00|382.3|381|381.3|380|382.3|381|381.3|380|390
1595407200000|2020-07-22 08:40:00|381|379.8|381|379.8|381.3|380|381|379.8|501
1595407500000|2020-07-22 08:45:00|380.8|379.5|380.5|379.3|380.8|379.5|380.5|379.3|269
1595407800000|2020-07-22 08:50:00|380.3|379|381|379.8|381|379.8|380.3|379|605
1595408100000|2020-07-22 08:55:00|381.3|380|380.5|379.3|381.3|380|380.5|379.3|146
1595408400000|2020-07-22 09:00:00|380.3|379|379.8|378.5|380.3|379|379.8|378.5|155
1595408700000|2020-07-22 09:05:00|379.5|378.3|379.3|378|379.5|378.3|379|377.8|242
1595409000000|2020-07-22 09:10:00|379.5|378.3|380|378.8|380|378.8|379.5|378|129
1595409300000|2020-07-22 09:15:00|380.3|378.5|380.8|379.3|380.8|379.5|380.3|378.5|301
1595409600000|2020-07-22 09:20:00|380.5|379.5|380.5|379.3|380.8|379.5|380.3|379|140
1595409900000|2020-07-22 09:25:00|380.8|379|380.8|379.5|380.8|379.5|380.5|379|163
1595410200000|2020-07-22 09:30:00|381|379.8|381.3|380|381.5|380.3|380.8|379.5|342
1595410500000|2020-07-22 09:35:00|381|379.8|381.3|380|381.5|380.3|380.8|379.5|195
1595410800000|2020-07-22 09:40:00|381.5|380.3|381.5|380.3|381.5|380.3|381.3|380|218
1595411100000|2020-07-22 09:45:00|381.8|380.5|381.3|380|381.8|380.5|381.3|380|72
1595411400000|2020-07-22 09:50:00|381.5|380.3|381|379.8|381.5|380.3|381|379.8|96
1595411700000|2020-07-22 09:55:00|381.3|380|381.5|380.3|381.5|380.3|381.3|380|131
1595412000000|2020-07-22 10:00:00|381.3|380|381.3|380|381.5|380.3|381.3|380|76
1595412300000|2020-07-22 10:05:00|381|379.8|381.3|380|381.3|380|380.8|379.5|83
1595412600000|2020-07-22 10:10:00|381|379.8|381|379.8|381|379.8|381|379.8|160
1595412900000|2020-07-22 10:15:00|380.8|379.5|381|379.8|381|379.8|380.8|379.5|647
1595413200000|2020-07-22 10:20:00|380.8|379.5|381|379.8|381|379.8|380.8|379.5|14
1595413500000|2020-07-22 10:25:00|380.8|379.5|380.5|379.3|380.8|379.5|380.5|379.3|26
1595413800000|2020-07-22 10:30:00|380.3|379|380.3|379|380.5|379.3|380.3|379|24
1595414100000|2020-07-22 10:35:00|380.5|379.3|379.8|378.5|380.5|379.3|379.5|378.3|1182
1595414400000|2020-07-22 10:40:00|380|378.8|380|378.8|380.5|379.3|380|378.8|243
1595414700000|2020-07-22 10:45:00|379.8|378.5|379.8|378.5|379.8|378.8|379.8|378.5|43
1595415000000|2020-07-22 10:50:00|379.5|378.3|379.5|378.3|379.5|378.3|379.5|378.3|64
1595415300000|2020-07-22 10:55:00|379.8|378.5|379.8|378.5|380|378.8|379.8|378.5|67
1595415600000|2020-07-22 11:00:00|379.5|378.3|380.3|379|380.3|379|379.5|378.3|128
1595415900000|2020-07-22 11:05:00|380|378.8|380.3|379|380.3|379|380|378.8|71
1595416200000|2020-07-22 11:10:00|||||||||25
1595416500000|2020-07-22 11:15:00|||||||||84
1595416800000|2020-07-22 11:20:00|380|378.8|379.8|378.5|380|378.8|379.5|378.3|235
1595417100000|2020-07-22 11:25:00|||||||||19
1595417400000|2020-07-22 11:30:00|379.5|378.3|379.3|378|379.5|378.3|379.3|378|129
1595417700000|2020-07-22 11:35:00|||||||||379
1595418000000|2020-07-22 11:40:00|379.5|378.3|380|378.8|380|378.8|379.5|378.3|295
1595418300000|2020-07-22 11:45:00|379.8|378.5|379.8|378.5|380|378.8|379.8|378.5|42
1595418600000|2020-07-22 11:50:00|379.5|378.3|379.5|378.3|379.5|378.3|379.5|378.3|81
1595418900000|2020-07-22 11:55:00|379.3|378|379.3|378|379.5|378.3|379.3|378|197
1595419200000|2020-07-22 12:00:00|379|377.8|379.3|378|379.3|378|379|377.8|150
1595419500000|2020-07-22 12:05:00|||||||||60
1595419800000|2020-07-22 12:10:00|379|377.8|379.5|378|379.5|378.3|379|377.8|244
1595420100000|2020-07-22 12:15:00|379.3|378.3|379.5|378.3|379.5|378.3|379.3|378|69
1595420400000|2020-07-22 12:20:00|379.8|378.5|379.8|378.5|379.8|378.5|379.5|378.3|155
1595420700000|2020-07-22 12:25:00|380|378.8|379.8|378.5|380|378.8|379.8|378.5|121
1595421000000|2020-07-22 12:30:00|380|378.8|379.8|378.5|380|378.8|379.8|378.5|215
1595421300000|2020-07-22 12:35:00|380|378.8|380|378.8|380|378.8|379.8|378.5|89
1595421600000|2020-07-22 12:40:00|379.8|378.5|379.8|378.5|379.8|378.5|379.5|378.3|255
1595421900000|2020-07-22 12:45:00|380|378.8|380|378.8|380|378.8|380|378.8|151
1595422200000|2020-07-22 12:50:00|||||||||16
1595422500000|2020-07-22 12:55:00|379.8|378.5|379.8|378.5|379.8|378.5|379.8|378.5|192
1595422800000|2020-07-22 13:00:00|380|378.8|381|379.8|381|379.8|380|378.8|355
1595423100000|2020-07-22 13:05:00|380.8|379.5|380.5|379.3|381|379.8|380.3|379|195
1595423400000|2020-07-22 13:10:00|380.8|379.5|381.5|380.3|381.5|380.3|380.8|379.5|174
1595423700000|2020-07-22 13:15:00|381.8|380.5|382|380.8|382|380.8|381.5|380.3|347
1595424000000|2020-07-22 13:20:00|382.3|381|381.8|380.5|382.3|381|381.5|380.3|201
1595424300000|2020-07-22 13:25:00|382|380.8|382|380.8|382.3|381|381.8|380.5|210
1595424600000|2020-07-22 13:30:00|381.8|380.5|381.5|380.3|382|380.8|381.3|380|222
1595424900000|2020-07-22 13:35:00|381.8|380.5|381.3|380|381.8|380.5|381|379.8|1028
1595425200000|2020-07-22 13:40:00|381.5|380.3|381|379.8|381.5|380.3|380.8|379.5|205
1595425500000|2020-07-22 13:45:00|381.3|380|381.5|380.3|381.5|380.3|381.3|379.8|170
1595425800000|2020-07-22 13:50:00|381.8|380.5|382.3|381|382.3|381|381.8|380.5|154
1595426100000|2020-07-22 13:55:00|382|380.8|381.8|380.5|382.3|381|381.8|380.5|223
1595426400000|2020-07-22 14:00:00|381.5|380.3|382|380.8|382|380.8|381.5|380.3|99
1595426700000|2020-07-22 14:05:00|381.8|380.5|381.8|380.5|382|380.8|381.8|380.5|119
1595427000000|2020-07-22 14:10:00|382|380.8|381|379.8|382|380.8|381|379.8|245
1595427300000|2020-07-22 14:15:00|381.3|380|381.3|380|381.3|380|381|379.8|543
1595427600000|2020-07-22 14:20:00|381|379.8|381|379.8|381|379.8|381|379.8|132
1595427900000|2020-07-22 14:25:00|380.8|379.5|381.8|380.5|382|380.8|380.5|379.3|348
1595428200000|2020-07-22 14:30:00|381.5|380.3|381.8|380.5|382|380.8|380|378.5|729
1595428500000|2020-07-22 14:35:00|381.5|380.3|381.8|380.5|382.3|381|381.5|380.3|508
1595428800000|2020-07-22 14:40:00|382|380.8|382|380.8|382|380.8|381.8|380.5|124
1595429100000|2020-07-22 14:45:00|381.8|380.5|381.3|380|382|380.8|381|379.8|374
1595429400000|2020-07-22 14:50:00|381|379.8|381.3|380|381.3|380|380.8|379.5|262
1595429700000|2020-07-22 14:55:00|381|379.8|380.8|379.5|381.3|380|380.5|379.3|408
1595430000000|2020-07-22 15:00:00|381|379.8|380.8|379.5|381.3|380|380.5|379.3|234
1595430300000|2020-07-22 15:05:00|381|379.8|381.3|380|381.3|380|380.8|379.8|98
1595430600000|2020-07-22 15:10:00|381.5|380.3|381.5|380.3|381.5|380.3|380.8|379.5|5970
1595430900000|2020-07-22 15:15:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|793
1595431200000|2020-07-22 15:20:00|381|379.8|380.5|379.3|381|379.8|380.3|379|268
1595431500000|2020-07-22 15:25:00|380.8|379.5|379.8|378.5|380.8|379.5|379.5|378.3|643
1595431800000|2020-07-22 15:30:00|380|378.8|380.5|379.3|380.5|379.3|380|378.8|327
1595432100000|2020-07-22 15:35:00|380.3|379|380.5|379.3|380.5|379.3|380.3|379|135
1595432400000|2020-07-22 15:40:00|380.3|379|380.3|379|380.5|379.3|380|378.8|463
1595432700000|2020-07-22 15:45:00|380.5|379.3|380.8|379.5|380.8|379.5|380.5|379.3|218
1595433000000|2020-07-22 15:50:00|381|379.8|380.8|379.5|381|379.8|380.5|379.3|101
1595433300000|2020-07-22 15:55:00|381|379.8|381|379.8|381.3|380|380.8|379.5|183
1595433600000|2020-07-22 16:00:00|381.3|380|381|379.8|381.3|380|381|379.8|59
1595433900000|2020-07-22 16:05:00|380.8|379.5|381|379.8|381|379.8|380.8|379.3|148
1595434200000|2020-07-22 16:10:00|381.3|380|382.3|381|382.3|381|381|379.8|228
1595434500000|2020-07-22 16:15:00|382.5|381.3|382.3|381|382.8|381.5|382.3|381|210
1595434800000|2020-07-22 16:20:00|382.5|381.3|382.8|381.5|382.8|381.5|382.3|381|142
1595435100000|2020-07-22 16:25:00|383|381.8|383.5|382.3|383.5|382.3|383|381.8|36
1595435400000|2020-07-22 16:30:00|383.3|382|383.3|382|383.5|382.3|383|381.8|74
1595435700000|2020-07-22 16:35:00|383|381.8|383|381.8|383|381.8|382.8|381.5|25
1595436000000|2020-07-22 16:40:00|||||||||23
1595436300000|2020-07-22 16:45:00|383.3|382|383|381.8|383.3|382|382.8|381.5|193
1595436600000|2020-07-22 16:50:00|382.8|381.5|382.3|381|382.8|381.8|382.3|381|249
1595436900000|2020-07-22 16:55:00|382.5|381.3|382.8|381.5|382.8|381.5|382.3|381|102
1595437200000|2020-07-22 17:00:00|383|381.8|383|381.8|383|381.8|382.8|381.5|70
1595437500000|2020-07-22 17:05:00|382.8|381.5|383|381.5|383|381.8|382.8|381.5|65
1595437800000|2020-07-22 17:10:00|382.8||382.8||382.8||382.8||23
1595438100000|2020-07-22 17:15:00|||||||||120
1595438400000|2020-07-22 17:20:00|383|381.8|383|381.8|383|381.8|382.8|381.5|295
1595438700000|2020-07-22 17:25:00|382.8|381.5|383.3|382|383.3|382|382.8|381.5|142
1595439000000|2020-07-22 17:30:00|||||||||11
1595439300000|2020-07-22 17:35:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|470
1595439600000|2020-07-22 17:40:00|383.5|382.3|383.8|382.5|384|382.8|383.5|382.3|182
1595439900000|2020-07-22 17:45:00|383.5|382.3|383.8|382.3|383.8|382.5|383.5|382.3|102
1595440200000|2020-07-22 17:50:00|383.5|382.5|383.5|382.3|383.8|382.5|383.5|382|28
1595440500000|2020-07-22 17:55:00|383.8|382.5|383.5|382.3|383.8|382.5|383.5|382.3|70
1595440800000|2020-07-22 18:00:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|41
1595441100000|2020-07-22 18:05:00|383.5|382.3|383.5|382.3|383.5|382.3|383.3|382|58
1595441400000|2020-07-22 18:10:00|383.3|382|383|381.8|383.5|382.3|382.8|381.5|61
1595441700000|2020-07-22 18:15:00|382.8|381.5|383.3|382|383.3|382|382.8|381.5|108
1595442000000|2020-07-22 18:20:00|383.5|382.3|383.8|382.5|383.8|382.5|383.3|382|688
1595442300000|2020-07-22 18:25:00|383.5|382.3|383.3|382|384.3|383|383.3|382|169
1595442600000|2020-07-22 18:30:00|383|381.8|384|382.8|384|382.8|383|381.8|76
1595442900000|2020-07-22 18:35:00|383.8|382.5|383.8|382.5|384|382.8|383.8|382.5|212
1595443200000|2020-07-22 18:40:00|383.5|382.3|383.5|382.3|383.8|382.5|383.5|382.3|25
1595443500000|2020-07-22 18:45:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|64
1595443800000|2020-07-22 18:50:00|384||383.8||384||383.8||7
1595444100000|2020-07-22 18:55:00|||||||||13
1595444400000|2020-07-22 19:00:00||382.3||382.5||382.5||382.3|15
1595444700000|2020-07-22 19:05:00|384|382.8|384|382.8|384|382.8|384|382.8|16
1595445000000|2020-07-22 19:10:00|||||||||5
1595445300000|2020-07-22 19:15:00|383.8|382.5|383.5|382.3|383.8|382.5|383.5|382.3|62
1595445600000|2020-07-22 19:20:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|0
1595445900000|2020-07-22 19:25:00|383.3|382|383.3|382|383.3|382.3|383.3|382|6
1595446500000|2020-07-22 19:35:00|383|381.8|383.3|382|383.3|382|383|381.8|9
1595446800000|2020-07-22 19:40:00|383.5|381.8|383.3|382|383.5|382|383.3|381.8|0
1595447100000|2020-07-22 19:45:00|||||||||15
1595447400000|2020-07-22 19:50:00|383.5|382.3|383.3|382|383.5|382.3|383.3|382|3
1595447700000|2020-07-22 19:55:00|383.5|382.3|383.5|382.3|383.5|382.3|383.5|382|6
1595448000000|2020-07-22 20:00:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|7
1595448300000|2020-07-22 20:05:00|383.8|382|383.8|382.5|383.8|382.5|383.8|382|4
1595448600000|2020-07-22 20:10:00|384|382.8|384|382.5|384|382.8|384|382.5|10
1595448900000|2020-07-22 20:15:00||382.8||382.8||382.8||382.8|0
1595449200000|2020-07-22 20:20:00|383.8|382.5|384|382.8|384|382.8|383.8|382.5|4
1595449500000|2020-07-22 20:25:00||382.5||382.8||382.8||382.5|5
1595449800000|2020-07-22 20:30:00||382.5||382.8||382.8||382.5|0
1595450100000|2020-07-22 20:35:00|383.8|382.5|384|382.5|384|382.8|383.8|382.5|4
1595450400000|2020-07-22 20:40:00|383.8|382.8|384|382.5|384|382.8|383.8|382.5|60
1595450700000|2020-07-22 20:45:00|383.8||383.8||384||383.8||55
1595451000000|2020-07-22 20:50:00|384|382.8|384|382.8|384|382.8|384|382.8|2
1595451300000|2020-07-22 20:55:00|383.8|382.5|383.8|382.3|384|382.5|383.5|382|37
1595451600000|2020-07-22 21:00:00|384|382.5|384.3|382.5|384.5|382.8|384|382.5|793
1595451900000|2020-07-22 21:05:00|384.5||384.3||384.5||384.3||0
1595452200000|2020-07-22 21:10:00|384.5||384.5||384.5||384.5||0
1595452500000|2020-07-22 21:15:00|384||384.5||384.5||384||0
1595452800000|2020-07-22 21:20:00|384.3||384.3||384.5||384.3||0
1595454300000|2020-07-22 21:45:00|384||384.3||384.3||384||0
1595466000000|2020-07-23 01:00:00|384.5|383|384.3|382.8|384.5|383|383.8|382.5|10
1595466300000|2020-07-23 01:05:00|384|383|384.5|383.3|384.8|383.3|384|383|4
1595466600000|2020-07-23 01:10:00|384.8|383.5|384.8|383.3|385|383.8|384.5|383.3|7
1595466900000|2020-07-23 01:15:00|384.5|383.5|385.3|383.8|385.3|384|384.5|383.3|13
1595467200000|2020-07-23 01:20:00|385|383.5|384.8|383.3|385.3|383.8|384.5|383.3|4
1595467500000|2020-07-23 01:25:00|384.5|383.5|385|383.5|385|383.5|384.5|383.3|4
1595467800000|2020-07-23 01:30:00|384.8|383.8|384.8|383.5|385|383.8|384.8|383.5|81
1595468100000|2020-07-23 01:35:00|||||||||2
1595468400000|2020-07-23 01:40:00|385|383.8|385|383.8|385|383.8|385|383.8|20
1595468700000|2020-07-23 01:45:00|385.3|384|384.8|383.5|385.3|384|384.8|383.5|14
1595469000000|2020-07-23 01:50:00|385|383.8|385|383.8|385|383.8|384.8|383.5|2
1595469300000|2020-07-23 01:55:00|384.8|383.5|384.8|383.3|384.8|383.8|384.8|383.3|3
1595469600000|2020-07-23 02:00:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|4
1595469900000|2020-07-23 02:05:00|384.5|383|384.5|383.3|384.8|383.3|384.5|383|1
1595470200000|2020-07-23 02:10:00|384.3|383|384.5|383.3|384.5|383.3|384.3|383|5
1595470500000|2020-07-23 02:15:00|384.8|383.5|384.8|383.5|384.8|383.5|384.5|383.5|1
1595470800000|2020-07-23 02:20:00|384.5|383.3|384.5|383.3|384.5|383.3|384.5|383.3|0
1595471100000|2020-07-23 02:25:00|384.8|383.5|385|383.5|385|383.5|384.8|383.5|21
1595471400000|2020-07-23 02:30:00|384.8|383.8|385.5|384|385.5|384|384.8|383.5|6
1595471700000|2020-07-23 02:35:00|385.3|383.8|385.3|383.8|385.5|383.8|385.3|383.8|2
1595472000000|2020-07-23 02:40:00|385|383.5|385|383.8|385.3|383.8|384.8|383.5|0
1595472300000|2020-07-23 02:45:00|385.3|383.5|384.5|383.3|385.3|383.8|384.5|383.3|4
1595472600000|2020-07-23 02:50:00|384.3|383|384.5|383.3|384.5|383.3|384|382.8|6
1595472900000|2020-07-23 02:55:00||383||383.3||383.3||383|0
1595473200000|2020-07-23 03:00:00|384.8|383|384.5|383.3|384.8|383.3|384.3|383|0
1595473500000|2020-07-23 03:05:00|384.8|383.5|384.8|383.5|385|383.5|384.5|383.5|1
1595473800000|2020-07-23 03:10:00|385|383.8|385.3|384|385.3|384|384.8|383.5|0
1595474100000|2020-07-23 03:15:00|385.5|383.8|385.3|383.8|385.5|383.8|385|383.8|0
1595474400000|2020-07-23 03:20:00|385|384|385.3|384|385.3|384|385|383.8|0
1595474700000|2020-07-23 03:25:00|385|383.8|385|383.8|385|383.8|384.8|383.5|0
1595475900000|2020-07-23 03:45:00|385.3||385||385.3||385||1
1595476500000|2020-07-23 03:55:00|||||||||5
1595476800000|2020-07-23 04:00:00|385.3||385||385.3||385||3
1595477100000|2020-07-23 04:05:00|385.3|384|385.3|384|385.3|384|385|384|6
1595477400000|2020-07-23 04:10:00|||||||||1
1595477700000|2020-07-23 04:15:00|||||||||8
1595478000000|2020-07-23 04:20:00|385.5|384.3|385.5|384.3|385.5|384.3|385.5|384.3|11
1595478300000|2020-07-23 04:25:00|385.8|384.5|385.8|384.5|385.8|384.5|385.8|384.5|8
1595478600000|2020-07-23 04:30:00|385.5|384.3|385.5|384.3|385.8|384.3|385.5|384.3|4
1595478900000|2020-07-23 04:35:00|385.8|384.5|385.8|384.5|385.8|384.5|385.8|384.5|17
1595479200000|2020-07-23 04:40:00|385.5|384.3|385.5|384.3|385.8|384.3|385.5|384.3|12
1595479800000|2020-07-23 04:50:00||384||384.3||384.3||384|2
1595480400000|2020-07-23 05:00:00||384||384.3||384.3||384|2
1595480700000|2020-07-23 05:05:00|385.8|384|385.5|384|385.8|384|385.3|384|1
1595481000000|2020-07-23 05:10:00|385.8|384.3|385.8|384.3|385.8|384.3|385.5|384.3|0
1595481300000|2020-07-23 05:15:00|385.5|384.5|385.8|384.3|385.8|384.5|385.5|384.3|5
1595481600000|2020-07-23 05:20:00||384.5||384.5||384.5||384.3|1
1595481900000|2020-07-23 05:25:00|386|384.8|385.5|384.3|386.3|384.8|385.5|384|4
1595482200000|2020-07-23 05:30:00|385.8|384.5|385.5|384|385.8|384.5|385.5|384|3
1595482500000|2020-07-23 05:35:00|385.3|383.8|385|383.5|385.3|384|385|383.5|0
1595482800000|2020-07-23 05:40:00|385.3|383.8|385.3|383.8|385.3|384|385|383.8|2
1595483100000|2020-07-23 05:45:00|385|384|385|383.8|385|384|385|383.8|1
1595483400000|2020-07-23 05:50:00|384.8|383.5|385|383.5|385|383.8|384.8|383.5|1
1595483700000|2020-07-23 05:55:00|384.8|383.8|385|383.5|385|383.8|384.8|383.5|1
1595484000000|2020-07-23 06:00:00|385.3|383.8|385.8|384.5|385.8|384.5|385|383.8|25
1595484300000|2020-07-23 06:05:00|385.5|384.3|385.5|384.3|385.5|384.3|385.5|384.3|13
1595484600000|2020-07-23 06:10:00|385.3|384|385.3|384|385.5|384.3|385.3|384|14
1595484900000|2020-07-23 06:15:00|385.5|384.3|385.3|384|385.5|384.3|385.3|384|12
1595485200000|2020-07-23 06:20:00|||||||||86
1595485500000|2020-07-23 06:25:00|385.5|384.3|385.5|384.3|385.5|384.3|385.3|384.3|42
1595485800000|2020-07-23 06:30:00|385.3|384|385|383.8|385.3|384|385|383.8|81
1595486100000|2020-07-23 06:35:00|385.3|384|385.5|384.3|385.5|384.3|385.3|384|15
1595486400000|2020-07-23 06:40:00|385.8|384.5|386|384.8|386|384.8|385.8|384.5|92
1595486700000|2020-07-23 06:45:00|386.3|385|385.8|384.5|386.3|385|385.8|384.5|39
1595487000000|2020-07-23 06:50:00|386|384.8|386|384.8|386|384.8|385.8|384.5|17
1595487300000|2020-07-23 06:55:00|386.3|385|386|384.8|386.3|385|385.8|384.5|97
1595487600000|2020-07-23 07:00:00|386.3|385|386.5|385.3|386.8|385.5|385.8|384.5|147
1595487900000|2020-07-23 07:05:00|386.8|385.5|386.5|385.3|386.8|385.5|386.3|385|119
1595488200000|2020-07-23 07:10:00|386.3|385|386.3|385|386.5|385.3|386|384.8|45
1595488500000|2020-07-23 07:15:00|386.5|385.3|386.3|385|386.5|385.3|386|384.8|91
1595488800000|2020-07-23 07:20:00|386|384.8|386|384.8|386.3|385|385.8|384.5|144
1595489100000|2020-07-23 07:25:00|386.3|385|386|384.8|386.3|385|386|384.8|176
1595489400000|2020-07-23 07:30:00|386.3|385|386|384.8|386.3|385|385.5|384.3|61
1595489700000|2020-07-23 07:35:00|386.3|385|386.3|385|386.5|385.3|386|385|57
1595490000000|2020-07-23 07:40:00|386.5|385.3|386.5|385.3|386.8|385.5|386.3|385|106
1595490300000|2020-07-23 07:45:00|386.3|385|386.3|385|386.5|385.3|385.8|384.5|193
1595490600000|2020-07-23 07:50:00|386.5|385.3|386.8|385.5|386.8|385.5|386.3|385|110
1595490900000|2020-07-23 07:55:00|386.5|385.3|387|385.8|387|385.8|386.3|385|774
1595491200000|2020-07-23 08:00:00|387.3|386|387|385.8|387.3|386|386.8|385.5|150
1595491500000|2020-07-23 08:05:00|387.3|386|387|385.8|387.3|386|386.8|385.5|293
1595491800000|2020-07-23 08:10:00|386.8|385.5|387|385.8|387|385.8|386.8|385.5|137
1595492100000|2020-07-23 08:15:00|387.3|386|388.3|387|388.3|387|387.3|386|215
1595492400000|2020-07-23 08:20:00|388.5|387.3|387|385.8|388.5|387.3|386.8|385.5|335
1595492700000|2020-07-23 08:25:00|387.3|386|387.3|386|388|386.8|387|385.8|172
1595493000000|2020-07-23 08:30:00|387|385.8|387.5|386.3|387.5|386.3|386.8|385.5|390
1595493300000|2020-07-23 08:35:00|387.8|386.5|388.3|387|388.3|387|387.5|386.3|630
1595493600000|2020-07-23 08:40:00|388|386.8|388|386.8|388.3|387|387.8|386.5|307
1595493900000|2020-07-23 08:45:00|388.3|387|388.3|387|388.5|387.3|388.3|387|264
1595494200000|2020-07-23 08:50:00|388.5|387.3|388|386.8|388.5|387.3|388|386.8|3118
1595494500000|2020-07-23 08:55:00|388.3|387|387.5|386.3|388.3|387|387|385.8|716
1595494800000|2020-07-23 09:00:00|387.3|386|388.5|387.3|388.5|387.3|387.3|386|169
1595495100000|2020-07-23 09:05:00||387||387.3||387.3||387|118
1595495400000|2020-07-23 09:10:00|388.3|387|388.5|387.3|388.5|387.3|388|386.8|100
1595495700000|2020-07-23 09:15:00|388.3|387|388|386.8|388.5|387.3|387.8|386.5|219
1595496000000|2020-07-23 09:20:00|388.3|387|388|386.8|388.3|387|387.8|386.5|177
1595496300000|2020-07-23 09:25:00|387.8|386.5|387.8|386.5|387.8|386.5|387.8|386.5|178
1595496600000|2020-07-23 09:30:00|387.5|386.3|387.8|386.5|388|386.8|387.5|386.3|190
1595496900000|2020-07-23 09:35:00|387.5|386.3|388|386.8|388.3|387|387.5|386.3|125
1595497200000|2020-07-23 09:40:00|387.8|386.5|387.8|386.5|388|386.8|387.5|386.3|120
1595497500000|2020-07-23 09:45:00|387.5|386.3|387.5|386.3|387.8|386.5|387.5|386.3|142
1595497800000|2020-07-23 09:50:00|387.8|386.5|387.5|386.3|387.8|386.5|387.5|386.3|56
1595498100000|2020-07-23 09:55:00|387.8|386.5|387.5|386.3|387.8|386.5|387.5|386.3|692
1595498400000|2020-07-23 10:00:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.3|324
1595498700000|2020-07-23 10:05:00|387.5|386.3|387.5|386.3|387.8|386.5|387.5|386.3|144
1595499000000|2020-07-23 10:10:00|387.3|386|387.3|386|387.5|386.3|387.3|386|182
1595499300000|2020-07-23 10:15:00|387|385.8|387|385.8|387|385.8|386.8|385.5|185
1595499600000|2020-07-23 10:20:00|386.8|385.5|384.8|383.5|386.8|385.5|384.8|383.5|195
1595499900000|2020-07-23 10:25:00|384.5|383.3|385.3|384|385.3|384|384.5|383.3|141
1595500200000|2020-07-23 10:30:00|385|383.8|385.3|384|385.3|384|385|383.8|59
1595500500000|2020-07-23 10:35:00|385|383.8|385.3|384|385.3|384|385|383.8|57
1595500800000|2020-07-23 10:40:00|385|383.8|384.5|383.3|385.3|384|384.3|383|118
1595501100000|2020-07-23 10:45:00|384.3|383|384.3|383|384.5|383|383.8|382.5|76
1595501400000|2020-07-23 10:50:00|384.5|383.3|384.5|383.3|384.5|383.3|384.3|383|77
1595501700000|2020-07-23 10:55:00|384.8|383|384.5|383.3|384.8|383.3|384.3|383|109
1595502000000|2020-07-23 11:00:00|384.8|383.5|384.8|383.5|384.8|383.5|384.5|383.3|97
1595502300000|2020-07-23 11:05:00|385|383.8|384.8|383.5|385|383.8|384.5|383.3|376
1595502600000|2020-07-23 11:10:00|384.5|383.3|384.3|383|384.8|383.5|384|382.8|132
1595502900000|2020-07-23 11:15:00|384.5|383.3|384.3|383|384.5|383.3|383.8|382.5|98
1595503200000|2020-07-23 11:20:00|384.5|383.3|383.8|382.5|384.5|383.3|383.8|382.5|298
1595503500000|2020-07-23 11:25:00|383.5|382.3|383.3|382|383.5|382.3|383.3|382|204
1595503800000|2020-07-23 11:30:00|383.5|382.3|383.5|382.3|383.5|382.3|383.5|382.3|31
1595504100000|2020-07-23 11:35:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|355
1595504400000|2020-07-23 11:40:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|25
1595504700000|2020-07-23 11:45:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|35
1595505000000|2020-07-23 11:50:00|383.3|382|384|382.8|384|382.8|383.3|382|90
1595505300000|2020-07-23 11:55:00|383.8|382.5|384.8|383.5|385|383.8|383.8|382.5|201
1595505600000|2020-07-23 12:00:00|384.5|383.3|384.3|383|384.8|383.5|384.3|383|135
1595505900000|2020-07-23 12:05:00|384|382.8|383.5|382.3|384|382.8|383.5|382.3|94
1595506200000|2020-07-23 12:10:00|383.3|382|383.3|382|383.5|382.3|383|381.8|109
1595506500000|2020-07-23 12:15:00|383|381.8|383|381.8|383.3|382|382.8|381.5|545
1595506800000|2020-07-23 12:20:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|256
1595507100000|2020-07-23 12:25:00|382.8|381.5|382.8|381.5|382.8|381.5|382.5|381.3|222
1595507400000|2020-07-23 12:30:00|383|381.8|383|381.8|383.8|382.5|382.8|381.5|155
1595507700000|2020-07-23 12:35:00|382.8|381.5|383.3|382|383.3|382|382.8|381.5|41
1595508000000|2020-07-23 12:40:00|383.5|382.3|383.5|382.3|383.8|382.5|383.5|382.3|89
1595508300000|2020-07-23 12:45:00|383.3|382|382.8|381.5|383.3|382|382.8|381.5|80
1595508600000|2020-07-23 12:50:00|382.5|381.3|381.8|380.5|382.5|381.3|381.8|380.5|265
1595508900000|2020-07-23 12:55:00|381.5|380.3|381|379.8|381.8|380.5|381|379.8|169
1595509200000|2020-07-23 13:00:00|380.8|379.5|381.3|380|381.5|380.3|380.8|379.5|268
1595509500000|2020-07-23 13:05:00|381.5|380.3|381|379.8|381.5|380.3|381|379.5|147
1595509800000|2020-07-23 13:10:00|380.8|379.5|381.5|380.3|381.5|380.3|380.8|379.5|150
1595510100000|2020-07-23 13:15:00|381.3|380|382|380.8|382|380.8|381.3|380|206
1595510400000|2020-07-23 13:20:00|381.8|380.5|381.3|380|382|380.8|381.3|380|139
1595510700000|2020-07-23 13:25:00|381.5|380.3|381.3|380|381.5|380.3|381|379.8|54
1595511000000|2020-07-23 13:30:00|381|379.8|381.5|380.3|382|380.8|381|379.8|164
1595511300000|2020-07-23 13:35:00|381.8|380.5|382|380.8|382.3|381|381.5|380.3|279
1595511600000|2020-07-23 13:40:00|381.8|380.5|381.3|380|382|380.8|380.8|379.5|201
1595511900000|2020-07-23 13:45:00|381.5|380.3|382|380.8|382|380.8|381.5|380.3|180
1595512200000|2020-07-23 13:50:00|382.3|381|381.5|380.3|382.8|381.5|381.5|380|419
1595512500000|2020-07-23 13:55:00|381.3|380|381.5|380.3|381.8|380.3|381|379.8|135
1595512800000|2020-07-23 14:00:00|381.3|380|381.8|380.5|382|380.8|381|379.8|121
1595513100000|2020-07-23 14:05:00|382|380.8|381.3|380|382|380.8|381.3|380|176
1595513400000|2020-07-23 14:10:00|381|379.8|380.8|379.5|381|379.8|380.8|379.5|245
1595513700000|2020-07-23 14:15:00|381|379.8|380|378.8|381|379.8|380|378.8|280
1595514000000|2020-07-23 14:20:00|380.3|379|380.5|379.3|380.5|379.3|380|378.8|169
1595514300000|2020-07-23 14:25:00|380.8|379.5|380.8|379.5|381|379.8|380.5|379.3|113
1595514600000|2020-07-23 14:30:00|380.5|379.3|381.8|380.5|382|380.8|380.5|379.3|219
1595514900000|2020-07-23 14:35:00|382|380.8|382.3|381|382.5|381.3|382|380.8|307
1595515200000|2020-07-23 14:40:00|382.5|381.3|382.3|381|382.5|381.3|382.3|381|128
1595515500000|2020-07-23 14:45:00|382|380.8|381.5|380.3|382|380.8|381.3|380|109
1595515800000|2020-07-23 14:50:00|381.8|380.5|381|379.8|382|380.8|381|379.8|300
1595516100000|2020-07-23 14:55:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|190
1595516400000|2020-07-23 15:00:00|381|379.8|380.3|379|381.5|380.3|380.3|379|267
1595516700000|2020-07-23 15:05:00|380|378.8|379|377.8|380.8|379.5|379|377.8|1903
1595517000000|2020-07-23 15:10:00|378.8|377.5|378.8|377.5|378.8|377.5|378.5|377.3|1736
1595517300000|2020-07-23 15:15:00|378.5|377.3|378.3|377|378.5|377.3|378|376.8|2700
1595517600000|2020-07-23 15:20:00|378|376.8|378.8|377.5|379|377.8|378|376.8|1094
1595517900000|2020-07-23 15:25:00|379|377.8|378.5|377.3|379|377.8|378|376.8|1012
1595518200000|2020-07-23 15:30:00|378.8|377.5|378.8|377.5|379|377.8|378.5|377.3|852
1595518500000|2020-07-23 15:35:00|379|377.8|379.3|378|379.3|378|378.8|377.5|416
1595518800000|2020-07-23 15:40:00|379|377.8|379.5|378.3|379.5|378.3|379|377.8|104
1595519100000|2020-07-23 15:45:00|379.8|378.5|380.3|379|380.3|379|379.8|378.5|111
1595519400000|2020-07-23 15:50:00|||||||||132
1595519700000|2020-07-23 15:55:00|380|378.8|380.3|379|380.3|379|380|378.8|172
1595520000000|2020-07-23 16:00:00|380|378.8|379.5|378.3|380|378.8|379.5|378.3|173
1595520300000|2020-07-23 16:05:00|379.8|378.5|380|378.8|380|378.8|379.5|378.5|140
1595520600000|2020-07-23 16:10:00|379.8|378.5|381|379.8|381|379.8|379.8|378.5|365
1595520900000|2020-07-23 16:15:00|380.8|379.5|381|379.8|381|379.8|380.5|379.3|118
1595521200000|2020-07-23 16:20:00|381.3|380|381|379.8|381.5|380.3|381|379.8|126
1595521500000|2020-07-23 16:25:00|381.3|380|381|379.8|381.3|380|380.8|379.5|273
1595521800000|2020-07-23 16:30:00|380.8|379.5|381|379.8|381|379.8|380.8|379.5|227
1595522100000|2020-07-23 16:35:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|98
1595522400000|2020-07-23 16:40:00|381|379.8|380.8|379.5|381|379.8|380.8|379.5|121
1595522700000|2020-07-23 16:45:00|381|379.8|380|378.8|381|379.8|379.8|378.5|68
1595523000000|2020-07-23 16:50:00|379.8|378.5|379.8|378.5|380|378.8|379.5|378.3|47
1595523300000|2020-07-23 16:55:00|379.5|378.3|379.5|378.3|379.8|378.5|379.3|378|47
1595523600000|2020-07-23 17:00:00|379.3|378|379.5|378.3|379.5|378.3|379.3|378|27
1595523900000|2020-07-23 17:05:00|379.8|378.5|379.5|378.3|379.8|378.5|379.5|378.3|51
1595524200000|2020-07-23 17:10:00|379.3|378|379.3|378|379.5|378.3|379.3|378|42
1595524500000|2020-07-23 17:15:00|379|377.8|378.3|377|379|377.8|378|376.8|154
1595524800000|2020-07-23 17:20:00|378|376.8|378.3|377|378.3|377|378|376.8|39
1595525100000|2020-07-23 17:25:00|378.5|377.3|378.5|377.3|378.5|377.3|378.5|377.3|145
1595525400000|2020-07-23 17:30:00|378.8|377.5|378.8|377.5|378.8|377.5|378.5|377.3|550
1595525700000|2020-07-23 17:35:00|379|377.8|379|377.8|379|377.8|379|377.8|198
1595526000000|2020-07-23 17:40:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|614
1595526300000|2020-07-23 17:45:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|362
1595526600000|2020-07-23 17:50:00|378.8|377.5|378.8|377.5|379|377.8|378.5|377.3|198
1595526900000|2020-07-23 17:55:00|378.5|377.3|379|377.8|379|377.8|378.5|377.3|114
1595527200000|2020-07-23 18:00:00|378.8|377.5|377.5|376.3|379|377.8|377.3|376|262
1595527500000|2020-07-23 18:05:00|377.3|376|377.5|376.3|377.5|376.3|377|375.5|405
1595527800000|2020-07-23 18:10:00|377.3|376|376.5|375.3|377.5|376.3|376.3|375|1799
1595528100000|2020-07-23 18:15:00|376.3|375|377.5|376|378|376.8|376|374.8|2559
1595528400000|2020-07-23 18:20:00|377.3|376.3|377.3|376|377.5|376.3|376.5|375.3|62
1595528700000|2020-07-23 18:25:00|377|375.8|376.8|375.5|377.3|376|376|374.8|129
1595529000000|2020-07-23 18:30:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|374.8|75
1595529300000|2020-07-23 18:35:00|376.5|375.3|377|375.8|377|375.8|376.5|375.3|20
1595529600000|2020-07-23 18:40:00|377.3|376|377.5|376.3|377.5|376.3|377.3|375.8|17
1595529900000|2020-07-23 18:45:00|377.3|376|377.8|376.5|378|376.8|377.3|376|95
1595530200000|2020-07-23 18:50:00|378|376.3|377.8|376.5|378.3|377|377.8|376.3|64
1595530500000|2020-07-23 18:55:00|378|376.3|378|376.5|378|376.5|377.5|376.3|4
1595530800000|2020-07-23 19:00:00|377.8|376.8|378|376.8|378.3|377|377.8|376.5|6
1595531100000|2020-07-23 19:05:00|378.3|377|377.8|376.5|378.3|377|377.8|376.5|42
1595531400000|2020-07-23 19:10:00|378|376.8|377.5|376.3|378|376.8|377.5|376.3|8
1595531700000|2020-07-23 19:15:00|377.8|376.5|378|376.8|378|376.8|377.5|376.5|4
1595532000000|2020-07-23 19:20:00|377.8|376.5|377.5|376.3|378|376.8|377.5|376.3|5
1595532300000|2020-07-23 19:25:00|377.3|376|378|376.8|378|376.8|377.3|376|7
1595532600000|2020-07-23 19:30:00|377.8|376.5|378|376.8|378|376.8|377.5|376.3|14
1595532900000|2020-07-23 19:35:00|377.8|376.5|377.8|376.5|378|376.8|377.8|376.3|3
1595533200000|2020-07-23 19:40:00|378|376.8|378|376.8|378.3|377|377.8|376.5|14
1595533500000|2020-07-23 19:45:00|378.3|377|378.3|377|378.5|377.3|378|376.8|6
1595533800000|2020-07-23 19:50:00|378|376.8|378.3|377|378.5|377.3|377.8|376.5|11
1595534100000|2020-07-23 19:55:00|378.5|377.3|379|377.8|379|377.8|378.5|377.3|24
1595534400000|2020-07-23 20:00:00|378.8|377.5|378.5|377.3|379|377.5|378.5|377.3|2
1595534700000|2020-07-23 20:05:00|378.3|377|378.5|377.3|378.8|377.5|378.3|377|14
1595535000000|2020-07-23 20:10:00|378.3|377|378|376.8|378.3|377|377.8|376.5|30
1595535300000|2020-07-23 20:15:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|21
1595535600000|2020-07-23 20:20:00|377.3|376|377.3|376|377.5|376.3|377.3|375.8|0
1595535900000|2020-07-23 20:25:00|377|375.8|376.8|375.3|377.3|376|376.5|375.3|1
1595536200000|2020-07-23 20:30:00|376.5|375.5|376.8|375.3|376.8|375.5|376.5|375.3|11
1595536500000|2020-07-23 20:35:00|376.5|375.5|376.8|375.5|377|375.5|376.5|375.5|0
1595536800000|2020-07-23 20:40:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|9
1595537100000|2020-07-23 20:45:00|377|375.8|377|375.5|377|375.8|376.8|375.5|21
1595537400000|2020-07-23 20:50:00|376.8|375.8|377.3|375.8|377.3|375.8|376.8|375.5|7
1595537700000|2020-07-23 20:55:00|377|376|377.5|376|377.5|376.3|377|375.8|20
1595538000000|2020-07-23 21:00:00|377.3|375.3|377.8|375.3|377.8|375.5|377.3|375|2
1595538300000|2020-07-23 21:05:00|377.5||377.5||377.8||377.5||0
1595538600000|2020-07-23 21:10:00|377.8||377.8||377.8||377.5||0
1595539200000|2020-07-23 21:20:00||375.5||375.5||375.5||375.5|0
1595540700000|2020-07-23 21:45:00|377.5|375.8|377.5|375.8|377.5|375.8|377.5|375.8|0
1595552400000|2020-07-24 01:00:00|378.8|377.3|378.8|377.3|379|377.5|378.5|377|4
1595552700000|2020-07-24 01:05:00|378.5|377.5|378.3|377|378.5|377.5|378.3|376.8|1
1595553000000|2020-07-24 01:10:00|378|376.8|378|376.5|378.3|376.8|377.8|376.5|1
1595553300000|2020-07-24 01:15:00|377.8|376.3|378.3|376.8|378.3|376.8|377.8|376.3|1
1595553600000|2020-07-24 01:20:00|378|376.5|378|376.5|378|376.8|378|376.5|1
1595553900000|2020-07-24 01:25:00|377.8||377.8||378||377.8||1
1595554200000|2020-07-24 01:30:00|378|376.8|378|376.8|378|376.8|378|376.5|0
1595554500000|2020-07-24 01:35:00|377.8|376.5|378|376.5|378|376.8|377.8|376.5|2
1595554800000|2020-07-24 01:40:00|377.8|376.8|377.8|376.5|378|376.8|377.8|376.5|11
1595555100000|2020-07-24 01:45:00|377.5|376.3|377.3|376|377.8|376.5|377.3|376|0
1595555400000|2020-07-24 01:50:00|377.5||377.3||377.5||377.3||48
1595555700000|2020-07-24 01:55:00|377.5|376.3|377.5|376|377.8|376.3|377.3|376|4
1595556000000|2020-07-24 02:00:00|377.3|375.8|377.3|375.8|377.3|376|377.3|375.8|0
1595556300000|2020-07-24 02:05:00|377|376|377.5|376.3|377.5|376.3|377|375.8|1
1595556600000|2020-07-24 02:10:00|377.8|376.5|378|376.5|378|376.5|377.8|376.3|7
1595556900000|2020-07-24 02:15:00|377.8|376.8|377.8|376.3|377.8|376.8|377.8|376.3|0
1595557200000|2020-07-24 02:20:00|377.5|376|377.5|376.3|377.5|376.3|377.5|376|0
1595557500000|2020-07-24 02:25:00|377.8|376|378.3|376.8|378.3|377|377.5|376|28
1595557800000|2020-07-24 02:30:00|378|377|378.3|376.8|378.5|377.3|378|376.8|1
1595558100000|2020-07-24 02:35:00|378|377|378.3|376.8|378.5|377|378|376.8|0
1595558400000|2020-07-24 02:40:00|378|377|378.3|376.8|378.5|377|378|376.8|1
1595558700000|2020-07-24 02:45:00|378.5|377|378|376.8|378.5|377|378|376.8|0
1595559000000|2020-07-24 02:50:00|378.3|376.5|378|376.8|378.3|376.8|378|376.5|0
1595559300000|2020-07-24 02:55:00|378.3|376.5|378.3|376.8|378.3|376.8|378|376.5|1
1595559600000|2020-07-24 03:00:00|378|376.5|377.8|376.5|378.3|376.8|377.8|376.3|0
1595559900000|2020-07-24 03:05:00||376.3||376.3||376.5||376.3|0
1595560200000|2020-07-24 03:10:00|378|376.5|378|376.8|378|376.8|378|376.5|0
1595560500000|2020-07-24 03:15:00||376.5||376.5||376.8||376.5|0
1595560800000|2020-07-24 03:20:00|377.8|376.3|377.8|376.3|377.8|376.5|377.8|376.3|0
1595561100000|2020-07-24 03:25:00|378|376.5|377.8|376.5|378|376.5|377.8|376.3|5
1595561400000|2020-07-24 03:30:00||376.3||376.3||376.5||376.3|3
1595561700000|2020-07-24 03:35:00||376.5||376.3||376.5||376.3|0
1595562000000|2020-07-24 03:40:00||376.5||376.5||376.5||376.5|0
1595562300000|2020-07-24 03:45:00|378|376.8|378|376.8|378|376.8|378|376.8|2
1595562600000|2020-07-24 03:50:00|377.8|376.5|378|376.5|378|376.8|377.8|376.5|0
1595562900000|2020-07-24 03:55:00||376.8||376.5||376.8||376.5|0
1595563500000|2020-07-24 04:05:00|377.8|376.8|378|376.5|378|376.8|377.8|376.5|2
1595563800000|2020-07-24 04:10:00||376.8||376.5||376.8||376.5|0
1595565600000|2020-07-24 04:40:00|378.3|376.8|378.3|376.8|378.3|376.8|378.3|376.8|1
1595565900000|2020-07-24 04:45:00|378||378.3||378.3||378||0
1595566200000|2020-07-24 04:50:00|378|376.5|377.8|376.5|378|376.5|377.8|376.5|2
1595566500000|2020-07-24 04:55:00|378|376.8|378.3|377|378.3|377|378|376.8|44
1595566800000|2020-07-24 05:00:00|378|376.8|378.3|377|378.3|377|378|376.8|44
1595567400000|2020-07-24 05:10:00|378|376.8|378.3|377|378.3|377|378|376.8|19
1595567700000|2020-07-24 05:15:00||376.8||376.8||377||376.8|1
1595568000000|2020-07-24 05:20:00|378||378||378||378||0
1595568600000|2020-07-24 05:30:00|377.8|376.5|378|376.5|378.3|376.8|377.8|376.5|4
1595568900000|2020-07-24 05:35:00|377.8|376.8|378|376.8|378|376.8|377.8|376.5|0
1595569200000|2020-07-24 05:40:00|377.8|376.5|377.8|376.5|378|376.8|377.8|376.5|1
1595569500000|2020-07-24 05:45:00|377.5|376.3|377.3|375.8|377.5|376.3|377|375.5|22
1595569800000|2020-07-24 05:50:00|377|376|377|375.8|377.3|376|377|375.5|0
1595570100000|2020-07-24 05:55:00|377.3|376|377|375.5|377.3|376|377|375.5|4
1595570400000|2020-07-24 06:00:00|376.8|375.8|377|375.8|377.3|376|376.8|375.3|11
1595570700000|2020-07-24 06:05:00|376.8|375.5|376.5|375.3|377|375.8|376.5|375.3|14
1595571000000|2020-07-24 06:10:00|376.8|375.5|377|375.8|377.3|376|376.8|375.3|355
1595571300000|2020-07-24 06:15:00|377.3|376|377|375.5|377.3|376|376.8|375.5|9
1595571600000|2020-07-24 06:20:00|376.8|375.3|376.8|375.3|377|375.3|376.8|375.3|7
1595571900000|2020-07-24 06:25:00|377|375.5|377.3|376|377.3|376|377|375.3|49
1595572200000|2020-07-24 06:30:00|377|375.8|377.3|376|377.3|376|376.8|375.3|1690
1595572500000|2020-07-24 06:35:00|377|375.5|376.8|375.3|377|375.8|376.5|375.3|58
1595572800000|2020-07-24 06:40:00|376.5|375.5|376.5|375.3|377|375.8|376.5|375.3|11
1595573100000|2020-07-24 06:45:00|376.8|375|376.3|375|376.8|375|376|374.8|61
1595573400000|2020-07-24 06:50:00|376|374.8|376|374.8|376|374.8|375.8|374.5|57
1595573700000|2020-07-24 06:55:00|375.8|374.5|374.8|373.5|375.8|374.8|374.8|373.5|99
1595574000000|2020-07-24 07:00:00|375|373.8|374.5|373.3|375.3|374|374.5|373|143
1595574300000|2020-07-24 07:05:00|374.3|373|373.8|372.5|374.3|373.3|373.5|372.3|188
1595574600000|2020-07-24 07:10:00|373.5|372.3|373.3|372|373.8|372.3|373.3|372|65
1595574900000|2020-07-24 07:15:00|373|371.8|373.3|372|373.3|372|373|371.8|139
1595575200000|2020-07-24 07:20:00|373|371.8|373.5|372.3|373.5|372.3|372.8|371.5|166
1595575500000|2020-07-24 07:25:00|373.3|372|373.3|372|373.5|372.3|372.8|371.5|129
1595575800000|2020-07-24 07:30:00|373.5|372.3|372.5|371.3|373.5|372.3|372.5|371|814
1595576100000|2020-07-24 07:35:00|372.8|371.5|373.3|372|373.5|372.3|372.8|371.5|102
1595576400000|2020-07-24 07:40:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372.3|81
1595576700000|2020-07-24 07:45:00|373.8|372.5|374.3|373|374.5|373.3|373.8|372.5|241
1595577000000|2020-07-24 07:50:00|374|372.8|374.3|373|374.3|373|373.5|372.3|84
1595577300000|2020-07-24 07:55:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|191
1595577600000|2020-07-24 08:00:00|374.8|373.5|374.5|373.3|375|373.8|374.3|373|137
1595577900000|2020-07-24 08:05:00|374.3|373|374.3|373|374.5|373.3|373.8|372.5|80
1595578200000|2020-07-24 08:10:00|374|372.8|374.5|373.3|374.5|373.3|373.8|372.5|123
1595578500000|2020-07-24 08:15:00|374.8|373.5|374.3|373|374.8|373.5|374|372.5|111
1595578800000|2020-07-24 08:20:00|374|372.8|375|373.5|375|373.8|374|372.8|88
1595579100000|2020-07-24 08:25:00|374.8|373.8|373.8|372.5|374.8|373.8|372.8|371.5|1011
1595579400000|2020-07-24 08:30:00|374|372.3|375|373.8|375|373.8|373.5|372.3|597
1595579700000|2020-07-24 08:35:00|374.8|373.5|375.8|374.5|376|374.8|374.5|373.3|224
1595580000000|2020-07-24 08:40:00|376|374.3|376.5|375.3|376.5|375.3|375.5|374.3|395
1595580300000|2020-07-24 08:45:00|376.3|375|376.3|375|376.3|375|376.3|375|76
1595580600000|2020-07-24 08:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|375|590
1595580900000|2020-07-24 08:55:00|376.5|375.3|376.5|375.3|376.8|375.5|376|374.8|183
1595581200000|2020-07-24 09:00:00|376.3|375|376.3|375|376.5|375.3|376.3|375|51
1595581500000|2020-07-24 09:05:00|376|374.8|375.8|374.5|376|374.8|375.3|374|142
1595581800000|2020-07-24 09:10:00|376|374.8|376.8|375.5|376.8|375.5|376|374.5|84
1595582100000|2020-07-24 09:15:00|376.5|375.3|376.8|375.5|377|375.8|376.5|375.3|89
1595582400000|2020-07-24 09:20:00|377|375.8|376.3|375|377|375.8|376.3|375|74
1595582700000|2020-07-24 09:25:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|269
1595583000000|2020-07-24 09:30:00|376.8|375.5|377.5|376.3|378|376.5|376.8|375.5|299
1595583300000|2020-07-24 09:35:00|377.3|376|377.3|376|377.5|376.3|377.3|376|241
1595583600000|2020-07-24 09:40:00|377|375.8|376.8|375.5|377.3|376|376.8|375.5|61
1595583900000|2020-07-24 09:45:00|377|375.8|377|375.8|377|375.8|376.8|375.5|64
1595584200000|2020-07-24 09:50:00|377.3|376|378|376.8|378|376.8|377.3|376|123
1595584500000|2020-07-24 09:55:00|377.8|376.5|378.5|377|378.5|377.3|377.8|376.5|83
1595584800000|2020-07-24 10:00:00|378.3|377.3|378.5|377.3|378.5|377.3|377.8|376.5|702
1595585100000|2020-07-24 10:05:00|378.3|377|378.8|377.5|378.8|377.5|378.3|377|173
1595585400000|2020-07-24 10:10:00|379|377.8|378.3|377|379|377.8|378.3|377|26
1595585700000|2020-07-24 10:15:00|378.5|377.3|378|376.8|378.5|377.3|377.8|376.5|71
1595586000000|2020-07-24 10:20:00|377.8|376.5|378.3|377|378.3|377|377.8|376.5|45
1595586300000|2020-07-24 10:25:00|378|376.8|378|376.8|378.3|377|378|376.8|44
1595586600000|2020-07-24 10:30:00|377.8|376.5|377|375.8|378|376.8|377|375.8|215
1595586900000|2020-07-24 10:35:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|112
1595587200000|2020-07-24 10:40:00|377.3|376|377.3|376|377.3|376|377|375.8|25
1595587500000|2020-07-24 10:45:00|377.5|376.3|377|375.8|377.5|376.3|377|375.8|44
1595587800000|2020-07-24 10:50:00|377.3|376|377.5|376.3|377.8|376.5|377.3|376|79
1595588100000|2020-07-24 10:55:00|377.3|376|377.3|376|377.5|376.3|377.3|376|46
1595588400000|2020-07-24 11:00:00|377.5|376.3|378|376.8|378.3|377|377.3|376|194
1595588700000|2020-07-24 11:05:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|68
1595589000000|2020-07-24 11:10:00|377.8|376.5|377.3|376|378|376.8|377.3|376|21
1595589300000|2020-07-24 11:15:00|377|375.8|376.8|375.5|377.3|376|376.8|375.5|76
1595589600000|2020-07-24 11:20:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|48
1595589900000|2020-07-24 11:25:00|376.5|375.3|376.8|375.5|377|375.8|376.3|375|255
1595590200000|2020-07-24 11:30:00|377|375.8|376.5|375.3|377|375.8|376.3|375|56
1595590500000|2020-07-24 11:35:00|376.3|375|376|374.8|376.3|375|376|374.8|116
1595590800000|2020-07-24 11:40:00|376.3|375|376.5|375.3|376.5|375.3|376.3|375|67
1595591100000|2020-07-24 11:45:00|376.3|375|375.5|374.3|376.3|375|375.3|374|231
1595591400000|2020-07-24 11:50:00|375.8|374.5|375.5|374.3|375.8|374.5|375.3|374|58
1595591700000|2020-07-24 11:55:00|375.8|374.5|376.3|375|376.3|375|375.8|374.5|115
1595592000000|2020-07-24 12:00:00|376|374.8|375.8|374.5|376.3|375|375.8|374.5|81
1595592300000|2020-07-24 12:05:00|376|374.8|376.5|375.3|376.8|375.5|376|374.8|152
1595592600000|2020-07-24 12:10:00|376.8|375.5|376.5|375.3|376.8|375.5|376.3|375|59
1595592900000|2020-07-24 12:15:00|376.8|375.5|376.8|375.5|377.3|375.8|376.5|375.3|95
1595593200000|2020-07-24 12:20:00|377|375.8|377|375.5|377|375.8|376.5|375.3|28
1595593500000|2020-07-24 12:25:00|376.8|375.8|376.5|375.3|377|375.8|376.3|375|174
1595593800000|2020-07-24 12:30:00|376.3|375|376.3|375|376.3|375|375.8|374.5|454
1595594100000|2020-07-24 12:35:00|376.5|375.3|376.5|375.3|377|375.8|376.3|375|154
1595594400000|2020-07-24 12:40:00|376.8|375.5|377.5|376.3|377.5|376.3|376.8|375.5|82
1595594700000|2020-07-24 12:45:00|377.8|376.5|377.5|376.3|377.8|376.5|377.3|376|88
1595595000000|2020-07-24 12:50:00|377.8|376.5|377.5|376.3|378|376.8|377.5|376.3|119
1595595300000|2020-07-24 12:55:00|377.3|376|377|375.8|377.3|376|377|375.8|57
1595595600000|2020-07-24 13:00:00|376.8|375.5|376.5|375.3|377|375.8|376|374.8|267
1595595900000|2020-07-24 13:05:00|376.8|375.5|376.5|375|377.3|375.8|376.3|375|66
1595596200000|2020-07-24 13:10:00|376.3|375.3|377|375.8|377|375.8|376|374.8|62
1595596500000|2020-07-24 13:15:00|377.3|376|376|374.8|377.3|376|375.8|374.5|111
1595596800000|2020-07-24 13:20:00|376.3|375|375.5|374.3|376.3|375|375|373.8|191
1595597100000|2020-07-24 13:25:00|375.8|374.5|375.5|374.3|375.8|374.5|375.3|374|66
1595597400000|2020-07-24 13:30:00|375.3|374|376|374.8|377|375.8|375.3|374|4476
1595597700000|2020-07-24 13:35:00|375.8|374.5|375.3|374|376|374.8|374.5|373.3|117
1595598000000|2020-07-24 13:40:00|375|373.8|375|373.8|375.3|374|374.5|373.3|74
1595598300000|2020-07-24 13:45:00|374.8|373.5|374.5|373.3|375.5|374.3|374.5|373.3|102
1595598600000|2020-07-24 13:50:00|374.8|373.5|374|372.8|374.8|373.5|374|372.8|108
1595598900000|2020-07-24 13:55:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|139
1595599200000|2020-07-24 14:00:00|374.3|373|375|373.8|375.3|374|374.3|373|305
1595599500000|2020-07-24 14:05:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|139
1595599800000|2020-07-24 14:10:00|374.8|373.5|374.3|373|375|373.8|374|372.8|190
1595600100000|2020-07-24 14:15:00|374|372.8|374.8|373.5|375|373.8|374|372.8|350
1595600400000|2020-07-24 14:20:00|374.5|373.3|375.5|374.3|375.8|374.3|374.5|373.3|142
1595600700000|2020-07-24 14:25:00|375.8|374.5|375.3|374|376|374.8|375|373.8|945
1595601000000|2020-07-24 14:30:00|375.5|374.3|375.3|374|375.8|374.5|374.8|373.5|125
1595601300000|2020-07-24 14:35:00|375.5|374.3|374.8|373.5|375.5|374.3|374.8|373.5|80
1595601600000|2020-07-24 14:40:00|375|373.8|376|374.8|376|374.8|375|373.8|199
1595601900000|2020-07-24 14:45:00|376.3|375|376.5|375.3|376.8|375.5|376|374.8|178
1595602200000|2020-07-24 14:50:00|376.3|375|376.3|375|377|375.8|376|374.8|620
1595602500000|2020-07-24 14:55:00|376.5|375.3|375.8|374.5|376.5|375.3|375.5|374.3|273
1595602800000|2020-07-24 15:00:00|376|374.8|375|373.8|376|374.8|375|373.8|347
1595603100000|2020-07-24 15:05:00|375.3|374|376.3|375|376.5|375.3|375|373.8|1392
1595603400000|2020-07-24 15:10:00|376.5|374.8|375.3|374|376.5|374.8|375.3|374|549
1595603700000|2020-07-24 15:15:00|375|373.8|375.5|374.3|375.8|374.5|374.8|373.5|258
1595604000000|2020-07-24 15:20:00|375.8|374.5|375|373.5|375.8|374.5|375|373.5|761
1595604300000|2020-07-24 15:25:00|374.8|373.8|375.3|374|375.5|374.3|374.8|373.5|427
1595604600000|2020-07-24 15:30:00|375.5|374.3|374.5|373.3|375.5|374.3|374.3|373|904
1595604900000|2020-07-24 15:35:00|374.3|373|374.8|373.5|375|373.8|374.3|373|387
1595605200000|2020-07-24 15:40:00|375|373.8|375.5|374|375.5|374.3|374.8|373.5|101
1595605500000|2020-07-24 15:45:00|375.8|374.3|375.8|374.5|376|374.8|375.3|374|415
1595605800000|2020-07-24 15:50:00|376|374.8|375.8|374.5|376.3|375|375.8|374.5|84
1595606100000|2020-07-24 15:55:00|376|374.3|375.3|374|376|374.5|375|373.8|69
1595606400000|2020-07-24 16:00:00|375|373.8|375|373.5|375.3|374|374.8|373.5|47
1595606700000|2020-07-24 16:05:00|374.8|373.3|374.8|373.5|374.8|373.5|374.3|373|98
1595607000000|2020-07-24 16:10:00|375|373.8|375|373.8|375.3|374|374.8|373.5|47
1595607300000|2020-07-24 16:15:00|375.3|374|374.5|373.3|375.3|374|374.3|373|101
1595607600000|2020-07-24 16:20:00|374.8|373.5|374.3|373|375|373.8|374.3|373|16
1595607900000|2020-07-24 16:25:00|374.5|373.3|375.5|374.3|375.8|374.3|374.5|373.3|182
1595608200000|2020-07-24 16:30:00|375.8|374.5|375.8|374.5|376|374.8|375.5|374.5|18
1595608500000|2020-07-24 16:35:00|376|374.8|375.3|374|376|374.8|375.3|374|40
1595608800000|2020-07-24 16:40:00|375.5|374.3|375.3|374|375.5|374.3|374.8|373.5|47
1595609100000|2020-07-24 16:45:00|375|373.8|375.3|374|375.3|374|375|373.8|70
1595609400000|2020-07-24 16:50:00|375|373.8|375.3|374|375.5|374.3|375|373.8|121
1595609700000|2020-07-24 16:55:00|375.5|374.3|375.5|374.3|375.5|374.3|375.3|374|19
1595610000000|2020-07-24 17:00:00|375.3|374|375.3|374|375.5|374.3|375|373.8|148
1595610300000|2020-07-24 17:05:00|375|373.8|374.8|373.5|375.3|374|374.8|373.5|32
1595610600000|2020-07-24 17:10:00|375|373.8|374.3|373|375|373.8|374.3|373|76
1595610900000|2020-07-24 17:15:00|374.5|373.3|374.5|373.3|374.8|373.5|374.3|373|87
1595611200000|2020-07-24 17:20:00|374.8|373.5|375|373.8|375.3|374|374.5|373.3|213
1595611500000|2020-07-24 17:25:00|375.3|374|375.3|374|375.5|374.3|375|373.8|125
1595611800000|2020-07-24 17:30:00|375|373.8|374.8|373.5|375.3|374|374.8|373.5|46
1595612100000|2020-07-24 17:35:00|375|373.8|375|373.8|375.3|374|374.8|373.5|5
1595612400000|2020-07-24 17:40:00|375.3|373.5|375.5|374.3|375.5|374.3|374.8|373.5|132
1595612700000|2020-07-24 17:45:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|69
1595613000000|2020-07-24 17:50:00|375.3|374|375.3|374|375.5|374.3|375.3|373.8|6
1595613300000|2020-07-24 17:55:00|375|373.8|375.3|374|375.3|374|375|373.8|48
1595613600000|2020-07-24 18:00:00|375|373.8|375.3|374|375.3|374|375|373.8|32
1595613900000|2020-07-24 18:05:00|375.5|374.3|376.3|375|376.8|375.5|375.5|374.3|85
1595614200000|2020-07-24 18:10:00|376|374.8|375.5|374.3|376|374.8|375.5|374|29
1595614500000|2020-07-24 18:15:00|375.8|374.5|374.8|373.5|375.8|374.5|374.8|373.5|61
1595614800000|2020-07-24 18:20:00|375|373.3|375.5|374.3|376|374.8|374.5|373.3|145
1595615100000|2020-07-24 18:25:00|375.8|374.5|376.5|375.3|376.8|375.5|375.5|374.5|388
1595615400000|2020-07-24 18:30:00|376.3|375|376.3|375|376.5|375.3|376|374.8|45
1595615700000|2020-07-24 18:35:00|376|374.8|376.5|375.3|376.5|375.3|376|374.8|30
1595616000000|2020-07-24 18:40:00|376.3|375|376.3|375|376.5|375.3|376.3|375|31
1595616300000|2020-07-24 18:45:00|376|374.8|376.3|375|376.3|375|376|374.8|32
1595616600000|2020-07-24 18:50:00|376.5|374.8|376.3|375|376.5|375.3|376.3|374.8|52
1595616900000|2020-07-24 18:55:00|376|374.8|376|374.8|376.3|375|376|374.8|14
1595617200000|2020-07-24 19:00:00|376.3|374.5|376.3|375|376.3|375|376.3|374.5|16
1595617500000|2020-07-24 19:05:00|376|374.8|376|374.8|376.3|375|376|374.5|9
1595617800000|2020-07-24 19:10:00|376.3||376||376.3||376||1
1595618100000|2020-07-24 19:15:00|375.8|374.5|375.8|374.5|375.8|374.5|375.8|374.5|0
1595618400000|2020-07-24 19:20:00|376|374.8|376|374.8|376|374.8|375.8|374.8|0
1595618700000|2020-07-24 19:25:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|0
1595619000000|2020-07-24 19:30:00|375.8|374.5|375.8|374.5|375.8|374.8|375.8|374.5|1
1595619300000|2020-07-24 19:35:00|376|374.8|376|374.8|376|374.8|376|374.5|4
1595619600000|2020-07-24 19:40:00|||||||||1
1595619900000|2020-07-24 19:45:00|376.3|374.5|376.3|374.8|376.3|374.8|376|374.5|30
1595620200000|2020-07-24 19:50:00|376|375|376|374.8|376.3|375|376|374.8|7
1595620500000|2020-07-24 19:55:00|376.3|375|376.3|374.8|376.3|375|376|374.8|6
1595620800000|2020-07-24 20:00:00|376|375|376.3|375|376.3|375|376|374.8|2
1595621100000|2020-07-24 20:05:00|376.5||376.5||376.5||376.5||9
1595621400000|2020-07-24 20:10:00|376.3|375.3|376.3|374.8|376.5|375.3|376.3|374.8|13
1595621700000|2020-07-24 20:15:00|376|374.5|375.8|374.5|376.3|374.8|375.8|374.5|4
1595622000000|2020-07-24 20:20:00|376|374.8|376|374.8|376|374.8|376|374.8|6
1595622300000|2020-07-24 20:25:00|376.3|375|376.3|375|376.3|375|376|374.8|3
1595622600000|2020-07-24 20:30:00|376.5||376.5||376.5||376.3||13
1595622900000|2020-07-24 20:35:00|376.3|375.3|376.5|375|376.5|375.3|376.3|375|3
1595623200000|2020-07-24 20:40:00|376.3||376.3||376.5||376.3||16
1595623500000|2020-07-24 20:45:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|17
1595623800000|2020-07-24 20:50:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|18
1595624100000|2020-07-24 20:55:00|376.8|375.5|377|375|377|375.5|376.5|375|8
1595811600000|2020-07-27 01:00:00|377|375.8|377.3|375.8|377.3|375.8|376.8|375.5|20
1595811900000|2020-07-27 01:05:00|377.5|376|377.3|375.8|377.5|376.3|377|375.8|17
1595812200000|2020-07-27 01:10:00|377|375.5|377|375.8|377.3|376|377|375.5|11
1595812500000|2020-07-27 01:15:00|377.3|376|377|375.8|377.3|376|377|375.5|11
1595812800000|2020-07-27 01:20:00|377.3|376|377|375.8|377.3|376|377|375.8|17
1595813100000|2020-07-27 01:25:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|5
1595813400000|2020-07-27 01:30:00|377.3|376|377|375.8|377.3|376|376.8|375.5|2
1595813700000|2020-07-27 01:35:00|377.3|376|377|375.8|377.3|376|377|375.8|1
1595814000000|2020-07-27 01:40:00|376.8|375.5|376|374.8|377|375.5|376|374.8|11
1595814300000|2020-07-27 01:45:00|376.3|374.5|376.3|375|376.3|375|376.3|374.5|14
1595814600000|2020-07-27 01:50:00|376.5|375.3|376.3|375|376.5|375.3|376.3|374.8|0
1595814900000|2020-07-27 01:55:00|376.5|375.3|376|374.8|376.5|375.3|376|374.8|110
1595815200000|2020-07-27 02:00:00|375.8|374.5|375.5|374.3|376|374.8|375.5|374|4
1595815500000|2020-07-27 02:05:00|375.8|374.5|375.5|374.3|375.8|374.5|375.5|374.3|5
1595815800000|2020-07-27 02:10:00||374||374||374.3||374|11
1595816100000|2020-07-27 02:15:00||374.3||374.3||374.3||374|0
1595816400000|2020-07-27 02:20:00|375.8|374|375.8|374.3|375.8|374.5|375.8|374|10
1595816700000|2020-07-27 02:25:00|375.5|374.5|375.8|374.3|375.8|374.5|375.5|374.3|0
1595817000000|2020-07-27 02:30:00|375.5|374.5|375.8|374.5|375.8|374.5|375.5|374.3|1
1595817300000|2020-07-27 02:35:00||374.3||374.5||374.5||374.3|2
1595817900000|2020-07-27 02:45:00|376|374.8|376|374.5|376.3|375|375.8|374.5|21
1595818200000|2020-07-27 02:50:00|376.3|374.8|376|374.8|376.3|374.8|376|374.5|0
1595818500000|2020-07-27 02:55:00|376.3|375|376|374.8|376.3|375|376|374.8|1
1595818800000|2020-07-27 03:00:00|376.3|375|376.3|375|376.3|375|376|374.8|0
1595819100000|2020-07-27 03:05:00|376|374.8|376.3|375|376.3|375|376|374.8|0
1595819400000|2020-07-27 03:10:00||374.8||375||375||374.8|1
1595819700000|2020-07-27 03:15:00|376|374.8|376.5|375|376.5|375|376|374.8|26
1595820000000|2020-07-27 03:20:00|376.3|375.3|376.8|375.3|376.8|375.3|376.3|375|141
1595820300000|2020-07-27 03:25:00|376.5|375.5|376.3|375|376.8|375.5|376.3|375|0
1595820600000|2020-07-27 03:30:00|376.5|375.3|376.8|375.3|376.8|375.5|376.5|375|0
1595820900000|2020-07-27 03:35:00|376.5|375.5|376.5|375.3|376.8|375.5|376.5|375|1
1595821200000|2020-07-27 03:40:00|376.8||376.5||376.8||376.5||97
1595821500000|2020-07-27 03:45:00|376.8|375|376.3|375|376.8|375|376.3|375|0
1595821800000|2020-07-27 03:50:00|376.5|375.3|376.5|375.3|376.5|375.3|376.5|375|3
1595822100000|2020-07-27 03:55:00|376.8||376.5||376.8||376.5||0
1595822400000|2020-07-27 04:00:00|376.8|375.5|376.8|375.5|376.8|375.5|376.8|375.5|0
1595822700000|2020-07-27 04:05:00|||||||||4
1595823300000|2020-07-27 04:15:00|377|375.8|377|375.8|377|375.8|376.8|375.8|4
1595823600000|2020-07-27 04:20:00|||||||||7
1595825700000|2020-07-27 04:55:00|||||||||1
1595826000000|2020-07-27 05:00:00|||||||||21
1595826300000|2020-07-27 05:05:00|376.8|375.5|376.8|375.5|376.8|375.5|376.8|375.3|22
1595826600000|2020-07-27 05:10:00|376.5|375.3|376.5|375.3|376.5|375.5|376.5|375.3|0
1595826900000|2020-07-27 05:15:00|376.8|375.5|376.8|375.5|376.8|375.5|376.8|375.5|9
1595827200000|2020-07-27 05:20:00|377|375.8|377|375.5|377|375.8|377|375.5|0
1595827500000|2020-07-27 05:25:00|376.8|375.8|377|375.5|377|375.8|376.8|375.5|0
1595827800000|2020-07-27 05:30:00||375.8||375.5||375.8||375.5|2
1595828100000|2020-07-27 05:35:00|376.8|375.3|376.8|375.3|376.8|375.3|376.8|375.3|0
1595828400000|2020-07-27 05:40:00||375.5||375.3||375.5||375.3|14
1595828700000|2020-07-27 05:45:00|377|375.5|376.8|375.3|377|375.8|376.5|375.3|83
1595829000000|2020-07-27 05:50:00|376.5|375|376.3|374.8|376.8|375|376.3|374.8|2
1595829300000|2020-07-27 05:55:00|376|375|376|374.5|376|375|375.5|374.3|20
1595829600000|2020-07-27 06:00:00|375.8|374.8|376.3|375|376.8|375.3|375.8|374.8|85
1595829900000|2020-07-27 06:05:00|376|374.8|375.8|374.5|376|374.8|375.5|374.3|19
1595830200000|2020-07-27 06:10:00|375.5|374.3|375.5|374.3|375.8|374.5|375.5|374|32
1595830500000|2020-07-27 06:15:00|375.8|374.5|375.8|374.5|376|374.5|375.5|374.3|15
1595830800000|2020-07-27 06:20:00|376|374.8|375.5|374.3|376|374.8|375.3|374|13
1595831100000|2020-07-27 06:25:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|6
1595831400000|2020-07-27 06:30:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|20
1595831700000|2020-07-27 06:35:00|375.3|374|375.3|374|375.5|374.3|375.3|374|25
1595832000000|2020-07-27 06:40:00|375.5|374.3|375.8|374.5|375.8|374.5|375.3|374|33
1595832300000|2020-07-27 06:45:00|375.5|374.3|375.5|374.3|375.8|374.5|375.5|374.3|20
1595832600000|2020-07-27 06:50:00|375.8|374.5|375.8|374.5|376|374.5|375.5|374.3|130
1595832900000|2020-07-27 06:55:00|376|374.8|375.8|374.5|376.3|375|375.8|374.5|350
1595833200000|2020-07-27 07:00:00|375.5|374.3|376|374.8|376.3|375|375.5|374.3|83
1595833500000|2020-07-27 07:05:00|375.8|374.5|375.8|374.5|376.3|375|375.8|374.5|17
1595833800000|2020-07-27 07:10:00|376|374.8|375.8|374.5|376|374.8|375.8|374.5|1
1595834100000|2020-07-27 07:15:00|375.5|374.3|375.8|374.5|376|374.8|375.5|374.3|38
1595834400000|2020-07-27 07:20:00|375.5|374.3|375.5|374|375.8|374.5|375.3|374|69
1595834700000|2020-07-27 07:25:00|375.3|373.8|374.5|373.3|375.3|374|374.5|373.3|245
1595835000000|2020-07-27 07:30:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|151
1595835300000|2020-07-27 07:35:00|374.3|373|374.3|373|374.3|373.3|373.8|372.5|125
1595835600000|2020-07-27 07:40:00|374.5|373.3|374.3|373|374.5|373.3|374|372.8|190
1595835900000|2020-07-27 07:45:00|374.5|373.3|374|372.8|374.5|373.3|374|372.8|565
1595836200000|2020-07-27 07:50:00|374.3|373|374.5|373.3|374.8|373.5|374.3|373|222
1595836500000|2020-07-27 07:55:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|184
1595836800000|2020-07-27 08:00:00|374.8|373.5|374.3|373|375|373.8|374|372.8|145
1595837100000|2020-07-27 08:05:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|38
1595837400000|2020-07-27 08:10:00|374.8|373.5|375.3|374|375.3|374|374.5|373.3|132
1595837700000|2020-07-27 08:15:00|375.5|374.3|375|373.8|375.5|374.3|375|373.8|42
1595838000000|2020-07-27 08:20:00|374.8|373.5|374.5|373.3|375|373.8|374.3|373|344
1595838300000|2020-07-27 08:25:00|374.8|373.5|374.5|373.3|375|373.8|374|372.8|230
1595838600000|2020-07-27 08:30:00|374.8|373.5|374.3|373|374.8|373.5|374|372.8|537
1595838900000|2020-07-27 08:35:00|374.5|373.3|374|372.8|374.5|373.3|373.8|372.5|507
1595839200000|2020-07-27 08:40:00|373.8|372.5|373.8|372.5|374|372.8|373.8|372.5|103
1595839500000|2020-07-27 08:45:00|374|372.8|373|371.8|374|372.8|372.8|371.5|352
1595839800000|2020-07-27 08:50:00|373.3|372|373.3|372|373.3|372|373|371.8|118
1595840100000|2020-07-27 08:55:00|373|371.8|373|371.8|373|371.8|372.8|371.5|144
1595840400000|2020-07-27 09:00:00|373.3|372|373|371.8|373.5|372.3|372.8|371.5|78
1595840700000|2020-07-27 09:05:00|372.8|371.5|373|371.8|373.3|372|372.8|371.5|37
1595841000000|2020-07-27 09:10:00|373.3|372|373.5|372.3|373.8|372.3|373.3|372|20
1595841300000|2020-07-27 09:15:00|373.8|372.5|374|372.8|374|372.8|373.5|372.3|96
1595841600000|2020-07-27 09:20:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|343
1595841900000|2020-07-27 09:25:00|374.3|373|375|373.8|375|373.8|374.3|373|71
1595842200000|2020-07-27 09:30:00|374.8|373.5|375.5|374.3|375.8|374.5|374.8|373.5|149
1595842500000|2020-07-27 09:35:00|375.3|374|375|373.8|375.3|374|374.8|373.3|211
1595842800000|2020-07-27 09:40:00|375.3|374|375.5|374.3|375.5|374.3|375|373.8|131
1595843100000|2020-07-27 09:45:00|375.3|374|374.8|373.5|375.5|374.3|374.8|373.5|49
1595843400000|2020-07-27 09:50:00|374.5|373.3|374.8|373.5|375|373.8|374.3|373|125
1595843700000|2020-07-27 09:55:00|374.5|373.3|374.5|373.3|374.8|373.5|374.5|373.3|160
1595844000000|2020-07-27 10:00:00|374.8|373.5|374.5|373.3|374.8|373.5|374.5|373.3|22
1595844300000|2020-07-27 10:05:00|374.3|373|374.3|373|374.3|373|374|372.8|42
1595844600000|2020-07-27 10:10:00|374|372.8|374.3|373|374.3|373|374|372.5|139
1595844900000|2020-07-27 10:15:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|74
1595845200000|2020-07-27 10:20:00|374.8|373.5|375|373.8|375|373.8|374.5|373.3|34
1595845500000|2020-07-27 10:25:00|375.3|374|376.5|375.3|376.5|375.3|375.3|373.8|101
1595845800000|2020-07-27 10:30:00|376.8|375.5|376.5|375|376.8|375.5|376.3|375|101
1595846100000|2020-07-27 10:35:00|376.3|375.3|376.5|375.3|376.5|375.3|376.3|375|86
1595846400000|2020-07-27 10:40:00|376.3|375|376.3|375|376.5|375.3|376|374.8|65
1595846700000|2020-07-27 10:45:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|81
1595847000000|2020-07-27 10:50:00|376.8|375.5|376.5|375.3|376.8|375.5|376.3|375|71
1595847300000|2020-07-27 10:55:00|376.3|375|376.5|375.3|376.5|375.3|376|374.8|81
1595847600000|2020-07-27 11:00:00|376.3|375|376|374.8|376.8|375.5|376|374.8|35
1595847900000|2020-07-27 11:05:00|376.3|375|376.3|375|376.5|375.3|376.3|374.8|15
1595848200000|2020-07-27 11:10:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|168
1595848500000|2020-07-27 11:15:00|376.3|375|377.3|376|377.3|376|376.3|375|444
1595848800000|2020-07-27 11:20:00|377|375.8|376.8|375.5|377|375.8|376.5|375.3|80
1595849100000|2020-07-27 11:25:00|376.5|375.3|376.8|375.3|376.8|375.5|376.5|375.3|7
1595849400000|2020-07-27 11:30:00|377|375.5|377|375.8|377|375.8|376.8|375.3|53
1595849700000|2020-07-27 11:35:00|377.3|376|377.3|376|377.3|376|376.8|375.5|18
1595850000000|2020-07-27 11:40:00|377|375.8|377|375.8|377.3|376|377|375.8|11
1595850300000|2020-07-27 11:45:00|377.3|376|377.3|376|377.5|376.3|377|375.8|40
1595850600000|2020-07-27 11:50:00|377.5|376.3|378|376.8|378|376.8|377.5|376.3|64
1595850900000|2020-07-27 11:55:00|378.3|377|378.3|377|378.3|377|378|376.8|91
1595851200000|2020-07-27 12:00:00|378.5|377.3|378.3|377|378.5|377.3|378|376.8|54
1595851500000|2020-07-27 12:05:00|378.5|377.3|378.8|377.5|379|377.8|378.5|377.3|229
1595851800000|2020-07-27 12:10:00|379|377.8|378.8|377.5|379.3|378|378.8|377.5|97
1595852100000|2020-07-27 12:15:00|379|377.8|378.8|377.5|379|377.8|378.8|377.5|65
1595852400000|2020-07-27 12:20:00|379|377.8|378.8|377.5|379|377.8|378.5|377.3|68
1595852700000|2020-07-27 12:25:00|378.5|377.3|378.8|377.5|378.8|377.5|378.5|377.3|17
1595853000000|2020-07-27 12:30:00|378.5|377.3|377.8|376.5|378.8|377.5|377.8|376.5|366
1595853300000|2020-07-27 12:35:00|378|376.8|378|376.8|378|376.8|378|376.8|51
1595853600000|2020-07-27 12:40:00|378.3|377|378.3|377|378.5|377.3|378.3|377|97
1595853900000|2020-07-27 12:45:00|378|376.8|378|376.8|378.3|377|377.5|376.3|151
1595854200000|2020-07-27 12:50:00|377.8|376.5|378.3|377|378.5|377.3|377.8|376.5|102
1595854500000|2020-07-27 12:55:00|378|376.8|378.5|377.3|378.8|377.5|378|376.8|43
1595854800000|2020-07-27 13:00:00|378.3|377|377.5|376.3|378.3|377|377.3|376|258
1595855100000|2020-07-27 13:05:00|377.3|376|374.3|373|377.5|376|374.3|373|1858
1595855400000|2020-07-27 13:10:00|374.5|373.3|374.8|373.5|375.3|374|374.5|373.3|146
1595855700000|2020-07-27 13:15:00|374.5|373.3|374.8|373.5|375|373.8|374.3|373|102
1595856000000|2020-07-27 13:20:00|374.5|373.3|375.3|374|375.5|374.3|374.5|373.3|147
1595856300000|2020-07-27 13:25:00|375.5|373.8|375.3|374|375.5|374.3|375.3|373.8|71
1595856600000|2020-07-27 13:30:00|375|373.8|374.3|373|375.5|374.3|373.8|372.5|228
1595856900000|2020-07-27 13:35:00|374.5|373.3|373|371.8|374.8|373.3|373|371.8|162
1595857200000|2020-07-27 13:40:00|372.8|371.5|373|371.8|373.5|372.3|372.5|371.3|199
1595857500000|2020-07-27 13:45:00|373.3|371.5|373.8|372.3|373.8|372.5|372.5|371.3|299
1595857800000|2020-07-27 13:50:00|373.5|372|373.8|372.5|374|372.8|373.3|372|56
1595858100000|2020-07-27 13:55:00|373.5|372.3|373.3|372|374|372.8|373.3|372|148
1595858400000|2020-07-27 14:00:00|373|371.8|371.3|370|373|371.8|371|369.8|771
1595858700000|2020-07-27 14:05:00|371|369.8|371.3|370|371.8|370.5|370.8|369.5|272
1595859000000|2020-07-27 14:10:00|371.5|370.3|371.8|370.5|372.5|371.3|371|369.8|1160
1595859300000|2020-07-27 14:15:00|371.5|370.3|372|370.8|372.8|371.5|371.5|370.3|311
1595859600000|2020-07-27 14:20:00|371.8|370.5|372.5|371.3|373.3|372|371.8|370.5|292
1595859900000|2020-07-27 14:25:00|372.3|371|372.5|371.3|372.5|371.3|372|370.8|93
1595860200000|2020-07-27 14:30:00|372.3|371|371.8|370.5|373|371.5|371.8|370.5|1222
1595860500000|2020-07-27 14:35:00|371.5|370.3|373|371.8|373.3|372|371.3|370|107
1595860800000|2020-07-27 14:40:00|372.8|371.5|372.3|370.8|372.8|371.8|372|370.5|66
1595861100000|2020-07-27 14:45:00|372|371|372.3|371|372.5|371.3|371.8|370.5|179
1595861400000|2020-07-27 14:50:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|236
1595861700000|2020-07-27 14:55:00|371.8|370.5|371.5|370.3|372.3|371|371.5|370.3|264
1595862000000|2020-07-27 15:00:00|371.3|370|371|369.8|372|370.8|371|369.8|5355
1595862300000|2020-07-27 15:05:00|371.3|370|371|369.8|371.8|370.5|371|369.8|192
1595862600000|2020-07-27 15:10:00|370.8|369.5|371.5|370.3|371.5|370.3|370.8|369.5|159
1595862900000|2020-07-27 15:15:00|371.8|370.5|372|370.8|372.3|371|371.3|370|294
1595863200000|2020-07-27 15:20:00|371.8|370.5|371|369.8|371.8|370.5|371|369.5|507
1595863500000|2020-07-27 15:25:00|370.8|369.5|371.5|370.3|371.5|370.3|370.5|369.3|1370
1595863800000|2020-07-27 15:30:00|371.3|370|371.3|370|371.5|370.3|370.8|369.5|245
1595864100000|2020-07-27 15:35:00|371|369.8|371.5|370.3|371.5|370.3|370.5|369.3|275
1595864400000|2020-07-27 15:40:00|371.8|370.5|371.5|370|372.3|371|371.3|370|116
1595864700000|2020-07-27 15:45:00|371.3|370.3|371.5|370.3|371.8|370.5|371.3|370|185
1595865000000|2020-07-27 15:50:00|371.8|370.5|371.3|369.8|371.8|370.5|371|369.8|52
1595865300000|2020-07-27 15:55:00|371|370|371.3|369.8|371.3|370|370.8|369.5|48
1595865600000|2020-07-27 16:00:00|371|370|371.5|370.3|371.8|370.5|371|369.8|76
1595865900000|2020-07-27 16:05:00|371.3|370|371.5|370.3|371.8|370.5|371.3|369.8|204
1595866200000|2020-07-27 16:10:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|76
1595866500000|2020-07-27 16:15:00|372|370.8|372.5|371.3|372.5|371.3|371.8|370.5|108
1595866800000|2020-07-27 16:20:00|372.8|371.5|372.5|371.3|372.8|371.5|372.3|371|114
1595867100000|2020-07-27 16:25:00|372.8|371|372.8|371.5|373|371.8|372.3|371|751
1595867400000|2020-07-27 16:30:00|373|371.8|373.3|372|373.5|372.3|372.8|371.5|236
1595867700000|2020-07-27 16:35:00|373.5|372.3|373.8|372.3|373.8|372.5|373.3|372|307
1595868000000|2020-07-27 16:40:00|373.5|372.5|373.5|372.3|374|372.8|373.3|372|7
1595868300000|2020-07-27 16:45:00|373.8|372.5|373.8|372.5|373.8|372.5|373.3|372|5
1595868600000|2020-07-27 16:50:00|374|372.8|374.3|373|374.8|373.5|374|372.8|32
1595868900000|2020-07-27 16:55:00|374.5|373.3|374.5|373.3|374.8|373.5|374.3|373|27
1595869200000|2020-07-27 17:00:00|374.8|373|374.8|373.5|375|373.5|374.5|373|86
1595869500000|2020-07-27 17:05:00|375|373.8|375|373.8|375.3|374|375|373.5|48
1595869800000|2020-07-27 17:10:00|375.3|374|375.8|374.5|375.8|374.5|375.3|374|126
1595870100000|2020-07-27 17:15:00|376|374.3|376|374.8|376.3|375|375.8|374.3|26
1595870400000|2020-07-27 17:20:00|376.3|375|376.3|375|376.3|375|376|374.8|10
1595870700000|2020-07-27 17:25:00|376|374.8|377|375.8|377|375.8|376|374.8|369
1595871000000|2020-07-27 17:30:00|377.3|376|378.5|377.3|378.5|377.3|377.3|376|209
1595871300000|2020-07-27 17:35:00|378.8|377.5|378.3|377|378.8|377.5|378.3|377|76
1595871600000|2020-07-27 17:40:00|378.5|377.3|378|376.5|378.8|377.5|377.5|376.3|195
1595871900000|2020-07-27 17:45:00|378.3|376.8|378.5|377.3|378.5|377.3|378|376.5|125
1595872200000|2020-07-27 17:50:00|378.3|377|377.5|376.3|378.3|377.3|377.5|376.3|94
1595872500000|2020-07-27 17:55:00|377.3|376|377.8|376.5|377.8|376.5|377.3|376|44
1595872800000|2020-07-27 18:00:00|378|376.8|378|376.8|378.3|377|377.8|376.5|225
1595873100000|2020-07-27 18:05:00|378.3|377|378|376.8|378.5|377.3|378|376.5|235
1595873400000|2020-07-27 18:10:00|378.3|376.5|377|375.8|378.3|376.8|377|375.8|171
1595873700000|2020-07-27 18:15:00|377.3|376|376|374.8|377.3|376|375.8|374.5|324
1595874000000|2020-07-27 18:20:00|375.8|374.5|376.3|375|376.8|375.3|375.3|374|510
1595874300000|2020-07-27 18:25:00|376|374.8|376.8|375.3|377.3|376|375.5|374|2813
1595874600000|2020-07-27 18:30:00|377|375.5|376.8|375.5|377|375.8|376.5|375|21
1595874900000|2020-07-27 18:35:00|377|375.3|377.3|375.8|377.3|375.8|376.8|375.3|47
1595875200000|2020-07-27 18:40:00|377|376|377.3|376|377.3|376|377|376|1
1595875500000|2020-07-27 18:45:00|377|375.8|377|375.8|377.3|376|377|375.8|19
1595875800000|2020-07-27 18:50:00|377.3|376|377|375.5|377.3|376|377|375.5|9
1595876100000|2020-07-27 18:55:00|376.8|375.8|377|375.8|377|375.8|376.8|375.5|2
1595876400000|2020-07-27 19:00:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|2
1595876700000|2020-07-27 19:05:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|0
1595877000000|2020-07-27 19:10:00|377|375.8|377|375.8|377|375.8|376.8|375.5|0
1595877300000|2020-07-27 19:15:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|0
1595877600000|2020-07-27 19:20:00||375.5||375.8||375.8||375.5|0
1595877900000|2020-07-27 19:25:00|376.8|375.5|377|375.5|377|375.8|376.8|375.5|11
1595878200000|2020-07-27 19:30:00|377.3|375.8|377|375.8|377.3|376|377|375.5|49
1595878500000|2020-07-27 19:35:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|2
1595878800000|2020-07-27 19:40:00|376.8|375.5|376.8|375.3|377|375.8|376.8|375.3|0
1595879100000|2020-07-27 19:45:00|376.5|375.5|376.5|375.3|376.8|375.5|376.5|375.3|9
1595879400000|2020-07-27 19:50:00|376.3|375|376.5|375|376.5|375.3|376.3|375|788
1595879700000|2020-07-27 19:55:00|376.3|375.3|376.5|375|376.5|375.3|376.3|375|7
1595880000000|2020-07-27 20:00:00|376.3|375.3|376.5|375.3|376.5|375.3|376.3|375|0
1595880300000|2020-07-27 20:05:00|||||||||6
1595880600000|2020-07-27 20:10:00|376.3|375|376.5|375.3|376.5|375.3|376.3|375|19
1595881200000|2020-07-27 20:20:00|||||||||8
1595881500000|2020-07-27 20:25:00|376.8|375.5|377.3|376|377.3|376|376.8|375.5|170
1595881800000|2020-07-27 20:30:00|377|375.8|377|375.8|377.3|376|377|375.8|9
1595882100000|2020-07-27 20:35:00|377.3|376|377.3|376|377.3|376|377|376|0
1595882400000|2020-07-27 20:40:00|377|375.8|377|375.8|377.3|376|377|375.8|3
1595882700000|2020-07-27 20:45:00|376.8|375.5|377.3|376|377.3|376|376.8|375.5|29
1595883000000|2020-07-27 20:50:00|377.5|375.8|377.3|376|377.5|376.3|377.3|375.8|5
1595883300000|2020-07-27 20:55:00|377.5|375.8|377.3|375.8|377.5|376|377.3|375.8|12
1595883600000|2020-07-27 21:00:00||376||375.8||376||375.8|10
1595884200000|2020-07-27 21:10:00|377.5||377.5||377.5||377.5||0
1595884500000|2020-07-27 21:15:00|377.3||377.3||377.3||377.3||0
1595884800000|2020-07-27 21:20:00|376.8|375.5|376.8|375.3|377.3|375.5|376.8|375.3|0
1595885100000|2020-07-27 21:25:00|377.3||377.3||377.3||377.3||0
1595898000000|2020-07-28 01:00:00|378|376.5|378|376.8|378.3|376.8|378|376.5|0
1595898300000|2020-07-28 01:05:00|378.3|376.5|378.3|377|378.3|377|378.3|376.5|111
1595898600000|2020-07-28 01:10:00|||||||||48
1595898900000|2020-07-28 01:15:00|||||||||45
1595899200000|2020-07-28 01:20:00|||||||||146
1595899500000|2020-07-28 01:25:00|378|376.8|378|376.8|378.3|377|378|376.8|20
1595899800000|2020-07-28 01:30:00|377.8|376.5|377.8|376.3|378|376.8|377.5|376.3|26
1595900100000|2020-07-28 01:35:00|377.5|376.5|378|376.5|378|376.8|377.5|376.3|6
1595900400000|2020-07-28 01:40:00|378.3|376.8|378.3|376.8|378.3|376.8|378.3|376.8|0
1595900700000|2020-07-28 01:45:00|378|376.5|378|376.5|378|376.8|377.8|376.3|0
1595901000000|2020-07-28 01:50:00|377.8|376.8|378|376.5|378|376.8|377.8|376.5|0
1595901300000|2020-07-28 01:55:00|377.8|376.3|377.8|376.3|378|376.3|377.5|376.3|0
1595901600000|2020-07-28 02:00:00|378|376.5|377.5|376.3|378|376.8|377.5|376.3|0
1595901900000|2020-07-28 02:05:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|0
1595902200000|2020-07-28 02:10:00|377.8|376.5|378|376.5|378|376.5|377.5|376.3|0
1595902500000|2020-07-28 02:15:00|377.8|376.3|377.8|376.5|378|376.5|377.8|376.3|1
1595902800000|2020-07-28 02:20:00|377.5|376.3|377.3|376|377.8|376.3|377.3|375.8|0
1595903100000|2020-07-28 02:25:00|377.5|376.3|377.8|376.3|377.8|376.5|377.5|376|5
1595903400000|2020-07-28 02:30:00|378|376.5|378|376.5|378|376.8|377.8|376.3|0
1595903700000|2020-07-28 02:35:00|377.8|376.3|377.8|376.3|378|376.5|377.5|376.3|3
1595904000000|2020-07-28 02:40:00|377.5|376|377.3|376|377.8|376|377.3|375.8|1
1595904300000|2020-07-28 02:45:00|377.5|375.8|377.5|376.3|377.5|376.3|377.5|375.8|0
1595904600000|2020-07-28 02:50:00||376||376||376.3||376|2
1595904900000|2020-07-28 02:55:00|377.3|376.3|377.3|376|377.5|376.3|377.3|375.8|0
1595905200000|2020-07-28 03:00:00|377.5|375.8|376.8|375.5|377.5|376|376.5|375.3|6
1595905500000|2020-07-28 03:05:00|376.5|375.3|376.3|375|376.8|375.5|376.3|375|2
1595905800000|2020-07-28 03:10:00|376.5|375.3|376.8|375.3|376.8|375.5|376.3|375.3|5
1595906100000|2020-07-28 03:15:00|376.5|375|376.8|375.3|376.8|375.3|376.3|375|0
1595906400000|2020-07-28 03:20:00|376.5|375|376.5|375|376.5|375.3|376.5|375|1
1595906700000|2020-07-28 03:25:00||375.3||375||375.3||375|0
1595907000000|2020-07-28 03:30:00|376.3|375.3|376.5|375.3|376.5|375.3|376.3|375|15
1595907600000|2020-07-28 03:40:00|376.3|375|376.3|375|376.3|375|376.3|375|7
1595907900000|2020-07-28 03:45:00|376.5|375.3|376.5|375|376.5|375.3|376.3|375|3
1595908200000|2020-07-28 03:50:00|376.3|375.3|376|374.8|376.5|375.3|376|374.8|5
1595908500000|2020-07-28 03:55:00|376.3|375|376.3|375|376.3|375|376|374.8|0
1595908800000|2020-07-28 04:00:00|||||||||2
1595909100000|2020-07-28 04:05:00||374.8||375||375||374.8|0
1595909400000|2020-07-28 04:10:00|376|374.8|375.8|374.5|376.3|374.8|375.8|374.5|2
1595909700000|2020-07-28 04:15:00|376|374.8|376|374.5|376|374.8|375.8|374.5|0
1595910000000|2020-07-28 04:20:00|376.3|374.8|376|374.8|376.3|374.8|376|374.8|0
1595910300000|2020-07-28 04:25:00|376.3|375|376.3|375|376.3|375|376.3|375|0
1595910600000|2020-07-28 04:30:00|376.5|375.3|376.8|375.3|376.8|375.5|376.5|375.3|6
1595910900000|2020-07-28 04:35:00|376.5||376.5||376.8||376.5||0
1595911200000|2020-07-28 04:40:00|376.8|375|376|374.8|376.8|375|376|374.8|8
1595911500000|2020-07-28 04:45:00|376.3|375|376.3|375|376.3|375|376.3|375|2
1595911800000|2020-07-28 04:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|375.3|0
1595912100000|2020-07-28 04:55:00|376.5|375.3|376.5|375.3|376.5|375.3|376.5|375.3|25
1595912400000|2020-07-28 05:00:00|376.3|375|376.3|375|376.5|375.3|376.3|375|2
1595912700000|2020-07-28 05:05:00|376|374.8|376.3|374.8|376.3|374.8|376|374.8|9
1595913000000|2020-07-28 05:10:00|376|375|376.3|374.8|376.3|375|376|374.8|0
1595913300000|2020-07-28 05:15:00|376|375|376.3|375|376.3|375|376|374.8|2
1595913600000|2020-07-28 05:20:00|376.5|375.3|376.3|375|376.5|375.3|376.3|374.8|3
1595913900000|2020-07-28 05:25:00||374.8||374.8||375||374.8|1
1595914200000|2020-07-28 05:30:00|376|374.5|375.8|374.5|376|374.8|375.5|374.3|2
1595914500000|2020-07-28 05:35:00|376|374.3|375.8|374.3|376|374.5|375.8|374.3|1
1595914800000|2020-07-28 05:40:00|375.5|374.5|375.8|374.3|375.8|374.5|375.5|374.3|1
1595915100000|2020-07-28 05:45:00|375.5|374.5|375.8|374.5|375.8|374.5|375.5|374.3|29
1595915400000|2020-07-28 05:50:00||374.3||374.5||374.5||374.3|0
1595915700000|2020-07-28 05:55:00|376|374.8|376.3|374.8|376.3|374.8|376|374.8|1
1595916000000|2020-07-28 06:00:00|376|375|376.3|375|376.3|375|376|374.8|4
1595916300000|2020-07-28 06:05:00|376.5|374.8|376.5|375|376.5|375.3|376.5|374.8|18
1595916600000|2020-07-28 06:10:00|376.3|374.8|376.3|374.8|376.3|375|376|374.8|3
1595916900000|2020-07-28 06:15:00|376|375|376|374.5|376|375|375.8|374.5|5
1595917200000|2020-07-28 06:20:00|375.8|374.8|375.8|374.5|375.8|374.8|375.8|374.3|6
1595917500000|2020-07-28 06:25:00|375.5|374.3|375.8|374.5|375.8|374.5|375.5|374.3|11
1595917800000|2020-07-28 06:30:00|376|374.8|376.3|375|376.3|375|375.8|374.5|63
1595918100000|2020-07-28 06:35:00|376.5|375.3|376.3|374.8|376.5|375.3|376|374.8|30
1595918400000|2020-07-28 06:40:00|376|375|376.3|375|376.3|375|376|374.8|23
1595918700000|2020-07-28 06:45:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|21
1595919000000|2020-07-28 06:50:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|22
1595919300000|2020-07-28 06:55:00|376.8|375.5|377|375.8|377.5|376|376.8|375.5|6
1595919600000|2020-07-28 07:00:00|376.8|375.5|377.8|376.3|377.8|376.5|376.8|375.5|42
1595919900000|2020-07-28 07:05:00|378|376.5|378.3|377|378.5|377.3|377.8|376.5|79
1595920200000|2020-07-28 07:10:00|378.5|377.3|378.5|377|379|377.5|378.3|377|62
1595920500000|2020-07-28 07:15:00|378.3|377.3|378.5|377|378.8|377.5|378.3|377|48
1595920800000|2020-07-28 07:20:00|378.3|377.3|378.3|377|378.8|377.5|378|376.8|91
1595921100000|2020-07-28 07:25:00|378.5|376.8|377.8|376.5|378.5|377|377.5|376.3|160
1595921400000|2020-07-28 07:30:00|377.5|376.3|377|375.8|377.5|376.3|376.5|375.3|253
1595921700000|2020-07-28 07:35:00|376.8|375.5|376.8|375.5|377.3|376|376.5|375.3|110
1595922000000|2020-07-28 07:40:00|376.5|375.3|377.5|376.3|377.5|376.3|376.5|375.3|70
1595922300000|2020-07-28 07:45:00|377.3|376|376.8|375.5|377.5|376.3|376.5|375.3|256
1595922600000|2020-07-28 07:50:00|376.5|375.3|376.3|375|376.8|375.5|376|374.8|318
1595922900000|2020-07-28 07:55:00|376|374.8|375.8|374.5|376|374.8|375.5|374.3|504
1595923200000|2020-07-28 08:00:00|375.5|374.3|376|374.5|376|374.8|375.5|374.3|178
1595923500000|2020-07-28 08:05:00|375.8|374.8|375.8|374.5|376|374.8|375.3|374|154
1595923800000|2020-07-28 08:10:00|375.5|374.3|375.3|374|375.8|374.3|375|373.8|236
1595924100000|2020-07-28 08:15:00|375.5|374.3|375.3|374|375.8|374.5|375.3|374|238
1595924400000|2020-07-28 08:20:00|375.5|373.8|375.3|374|375.5|374|374.8|373.5|102
1595924700000|2020-07-28 08:25:00|375.5|374.3|375.8|374.5|376|374.8|375.3|374|188
1595925000000|2020-07-28 08:30:00|375.5|374.3|376.5|375.3|376.8|375.5|375.5|374.3|378
1595925300000|2020-07-28 08:35:00|376.8|375.5|376.3|375|376.8|375.5|376.3|374.8|639
1595925600000|2020-07-28 08:40:00|376.5|375.3|376.5|375.3|377|375.8|376.5|375|3189
1595925900000|2020-07-28 08:45:00|376.8|375|376.5|375.3|377|375.8|376.5|375|101
1595926200000|2020-07-28 08:50:00|376.8|375.5|376.3|375|377|375.8|376.3|374.8|236
1595926500000|2020-07-28 08:55:00|376.5|375.3|376.8|375.5|376.8|375.5|376|374.8|58
1595926800000|2020-07-28 09:00:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|52
1595927100000|2020-07-28 09:05:00|376.5|375.3|375.5|374.3|376.5|375.3|375.5|374.3|1238
1595927400000|2020-07-28 09:10:00|375.8|374.5|375.8|374.5|376|374.5|375|373.8|2815
1595927700000|2020-07-28 09:15:00|376|374.8|375.3|374|376.3|375|375.3|373.8|247
1595928000000|2020-07-28 09:20:00|375.5|374.3|375|373.8|375.5|374.3|374.5|373.3|88
1595928300000|2020-07-28 09:25:00|375.3|374|375.5|374.3|375.8|374.5|375|373.8|111
1595928600000|2020-07-28 09:30:00|375.8|374.5|376.3|375|376.5|375.3|375.5|374.3|2252
1595928900000|2020-07-28 09:35:00|376.5|375.3|376.3|375|376.8|375.5|376.3|375|521
1595929200000|2020-07-28 09:40:00|376|374.8|375.8|374.5|376|375|375.5|374.3|288
1595929500000|2020-07-28 09:45:00|375.5|374.3|375.3|374|375.8|374.5|375.3|374|188
1595929800000|2020-07-28 09:50:00|375|373.8|374.3|373|375|374|374.3|373|88
1595930100000|2020-07-28 09:55:00|374|372.8|374.3|373|374.3|373|373.8|372.5|107
1595930400000|2020-07-28 10:00:00|374|372.8|374.5|373.3|374.8|373.5|374|372.8|189
1595930700000|2020-07-28 10:05:00|374.3|373|373.5|372.3|374.5|373.3|373.5|372.3|245
1595931000000|2020-07-28 10:10:00|373.3|372|374|372.8|374|372.8|373.3|372|142
1595931300000|2020-07-28 10:15:00|373.8|372.5|374|372.8|374|372.8|373.5|372.3|125
1595931600000|2020-07-28 10:20:00|374.3|373|374.5|373.3|374.8|373.5|374|372.8|97
1595931900000|2020-07-28 10:25:00|374.3|373|374.5|373|374.5|373.3|374|372.8|66
1595932200000|2020-07-28 10:30:00|374.3|373.3|374.5|373.3|374.5|373.3|374.3|373|91
1595932500000|2020-07-28 10:35:00|374.3|373|374.8|373.5|374.8|373.5|374.3|373|90
1595932800000|2020-07-28 10:40:00|375|373.3|374.8|373.5|375|373.8|374.8|373.3|43
1595933100000|2020-07-28 10:45:00|375|373.8|375|373.8|375|373.8|374.8|373.8|10
1595933400000|2020-07-28 10:50:00|375.3|374|375.3|374|375.3|374|375|373.8|90
1595933700000|2020-07-28 10:55:00|375|373.8|375.5|374|375.5|374.3|375|373.8|102
1595934000000|2020-07-28 11:00:00|375.3|374.3|375.5|374.3|375.8|374.5|375.3|374|77
1595934300000|2020-07-28 11:05:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|72
1595934600000|2020-07-28 11:10:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|42
1595934900000|2020-07-28 11:15:00|375.8|374.5|375.5|374.3|376|374.5|375.5|374|13
1595935200000|2020-07-28 11:20:00|375.3|374|375.5|374.3|375.8|374.3|375.3|374|34
1595935500000|2020-07-28 11:25:00|375.8|374.5|375.5|374.3|375.8|374.5|375.5|374.3|293
1595935800000|2020-07-28 11:30:00|375.3|374|374.8|373.5|375.3|374|374.8|373.5|121
1595936100000|2020-07-28 11:35:00|374.5|373.3|374|372.8|374.5|373.3|373.8|372.5|85
1595936400000|2020-07-28 11:40:00|373.8|372.5|374|372.8|374|372.8|373.8|372.5|112
1595936700000|2020-07-28 11:45:00|373.8|372.5|373.3|372|373.8|372.5|373.3|371.8|443
1595937000000|2020-07-28 11:50:00|373.5|372.3|373.8|372.5|374|372.8|373.3|372|43
1595937300000|2020-07-28 11:55:00|374|372.3|373.8|372.5|374|372.8|373.8|372.3|133
1595937600000|2020-07-28 12:00:00|374|372.8|374|372.8|374|372.8|373.3|372|154
1595937900000|2020-07-28 12:05:00|373.8|372.5|374.8|373.3|374.8|373.5|373.3|372|57
1595938200000|2020-07-28 12:10:00|374.5|373.5|374.5|373.3|374.8|373.5|374.3|373|37
1595938500000|2020-07-28 12:15:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|63
1595938800000|2020-07-28 12:20:00|374.3|373|374.3|373|374.3|373|374|372.8|46
1595939100000|2020-07-28 12:25:00|374|372.8|374.3|373|374.3|373|374|372.8|56
1595939400000|2020-07-28 12:30:00|374.5|373.3|374.3|373|374.5|373.3|374.3|373|30
1595939700000|2020-07-28 12:35:00|374|372.8|373.8|372.5|374|372.8|373.8|372.5|53
1595940000000|2020-07-28 12:40:00|374|372.8|374.5|373|374.5|373.3|374|372.8|57
1595940300000|2020-07-28 12:45:00|374.3|373.3|373.5|372.3|374.5|373.3|373.5|372.3|63
1595940600000|2020-07-28 12:50:00|373.3|372|374|372.8|374.3|373|373.3|372|836
1595940900000|2020-07-28 12:55:00|373.8|372.5|374|372.8|374|372.8|373.5|372|861
1595941200000|2020-07-28 13:00:00|373.8|372.5|372.8|371.5|374.3|373|372.8|371.5|118
1595941500000|2020-07-28 13:05:00|373|371.8|373.8|372.5|373.8|372.5|372.5|371.3|769
1595941800000|2020-07-28 13:10:00|373.5|372.3|373.3|372|373.8|372.5|373|371.8|75
1595942100000|2020-07-28 13:15:00|373.5|372.3|373.5|372.3|373.5|372.3|372.8|371.5|85
1595942400000|2020-07-28 13:20:00|373.3|372|373|371.8|373.3|372|373|371.8|168
1595942700000|2020-07-28 13:25:00|372.8|371.5|373.3|372|373.3|372|372.8|371.5|67
1595943000000|2020-07-28 13:30:00|373.5|371.8|373.8|372.5|374|372.8|373.3|371.8|238
1595943300000|2020-07-28 13:35:00|374|372.8|373.5|372.3|374.3|373|373|371.5|67
1595943600000|2020-07-28 13:40:00|373.8|372|373.3|372|373.8|372.3|373|371.8|26
1595943900000|2020-07-28 13:45:00|373.5|372.3|373.5|372.3|374|372.8|373.3|372|55
1595944200000|2020-07-28 13:50:00|373.3|372|372.8|371.5|373.5|372.3|372.8|371.3|70
1595944500000|2020-07-28 13:55:00|372.5|371.3|373.3|372|373.3|372|372.5|371.3|191
1595944800000|2020-07-28 14:00:00|373|371.8|373.8|372.5|374|372.8|373|371.8|132
1595945100000|2020-07-28 14:05:00|373.5|372.3|374.3|372.8|374.5|373.3|373.5|372.3|544
1595945400000|2020-07-28 14:10:00|374|373|374.5|373.3|374.5|373.3|373.8|372.5|331
1595945700000|2020-07-28 14:15:00|374.3|373|374.5|373.3|374.8|373.5|374.3|373|92
1595946000000|2020-07-28 14:20:00|374.8|373.5|374.3|373|374.8|373.5|373.8|372.5|121
1595946300000|2020-07-28 14:25:00|374|372.8|373|371.8|374.3|373|372.8|371.5|535
1595946600000|2020-07-28 14:30:00|373.3|372|372|370.8|374|372.8|372|370.8|142
1595946900000|2020-07-28 14:35:00|372.3|371|372.8|371.5|373|371.8|372|370.8|208
1595947200000|2020-07-28 14:40:00|372.5|371.3|372.5|371.3|373|371.8|372.5|371.3|512
1595947500000|2020-07-28 14:45:00|372.8|371.5|372.3|371|372.8|371.5|372.3|371|83
1595947800000|2020-07-28 14:50:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|114
1595948100000|2020-07-28 14:55:00|372.3|371|371.8|370.5|372.8|371.5|371.8|370.5|130
1595948400000|2020-07-28 15:00:00|371.5|370.3|371.5|370.3|371.8|370.5|371|369.8|665
1595948700000|2020-07-28 15:05:00|371.3|370|371.5|370.3|372|370.8|371.3|370|544
1595949000000|2020-07-28 15:10:00|371.8|370.5|371.3|370|371.8|370.5|371.3|370|381
1595949300000|2020-07-28 15:15:00|371|369.8|371.5|370.3|371.5|370.3|370.8|369.5|341
1595949600000|2020-07-28 15:20:00|371.3|370|371.5|370.3|371.8|370.5|370.8|369.3|943
1595949900000|2020-07-28 15:25:00|371.8|370|371.8|370.5|371.8|370.5|371.3|370|1853
1595950200000|2020-07-28 15:30:00|372|370.8|372|370.8|372.5|371.3|371.8|370.5|832
1595950500000|2020-07-28 15:35:00|372.3|370.5|372.3|371|372.5|371.3|371.8|370.5|186
1595950800000|2020-07-28 15:40:00|372.5|371.3|372.5|371.3|372.5|371.3|372|370.8|831
1595951100000|2020-07-28 15:45:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|41
1595951400000|2020-07-28 15:50:00|372.5|371.3|372.8|371.5|373|371.8|372.5|371.3|91
1595951700000|2020-07-28 15:55:00|373|371.8|373|371.8|373|371.8|372.8|371.5|145
1595952000000|2020-07-28 16:00:00|372.8|371.5|373.3|372|373.3|372|372.5|371.3|86
1595952300000|2020-07-28 16:05:00|373|371.8|373|371.8|373.3|372|372.8|371.5|12
1595952600000|2020-07-28 16:10:00|372.8|371.5|372.5|371.3|373|371.8|372.5|371.3|56
1595952900000|2020-07-28 16:15:00|372.3|371|371.8|370.5|372.5|371.3|371.8|370.5|102
1595953200000|2020-07-28 16:20:00|372|370.8|372.3|370.8|372.3|371|371.8|370.5|12
1595953500000|2020-07-28 16:25:00|372.5|371|372.3|371|372.5|371.3|372.3|370.8|57
1595953800000|2020-07-28 16:30:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|556
1595954100000|2020-07-28 16:35:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|94
1595954400000|2020-07-28 16:40:00|372|371|372.3|371|372.3|371.3|372|370.8|154
1595954700000|2020-07-28 16:45:00|372.5|371.3|372.5|371.3|372.8|371.5|372.5|371.3|64
1595955000000|2020-07-28 16:50:00|372.3|371|372|370.8|372.5|371|372|370.8|6
1595955300000|2020-07-28 16:55:00|372.3|371|372.3|371|372.3|371|372|370.8|34
1595955600000|2020-07-28 17:00:00|372|370.8|372.3|371|372.5|371|372|370.8|3
1595955900000|2020-07-28 17:05:00|372|370.8|372.3|371|372.3|371|372|370.8|46
1595956200000|2020-07-28 17:10:00|372|370.8|372|370.5|372.3|371|371.8|370.3|760
1595956500000|2020-07-28 17:15:00|371.8|370.8|372|370.8|372.3|371|371.8|370.5|83
1595956800000|2020-07-28 17:20:00|372.3|371|372.3|371|372.5|371.3|372|370.8|8
1595957100000|2020-07-28 17:25:00||370.8||371||371||370.8|25
1595957400000|2020-07-28 17:30:00|||||||||21
1595957700000|2020-07-28 17:35:00|372|370.8|372|370.8|372.3|370.8|371.8|370.5|235
1595958000000|2020-07-28 17:40:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|38
1595958300000|2020-07-28 17:45:00|372.3|371|372.3|371|372.3|371|372|370.8|12
1595958600000|2020-07-28 17:50:00|372|370.8|372.3|370.8|372.3|371|372|370.8|33
1595958900000|2020-07-28 17:55:00|372|371|371.8|370.5|372.3|371|371.8|370.5|43
1595959200000|2020-07-28 18:00:00|371.5|370.3|371.8|370.5|371.8|370.5|371.5|370.3|22
1595959500000|2020-07-28 18:05:00|371.5|370.3|372|370.8|372.3|370.8|371.5|370.3|78
1595959800000|2020-07-28 18:10:00|372.3|371|372.8|371.5|373|371.8|372.3|371|17
1595960100000|2020-07-28 18:15:00|373|371.8|373.5|372.3|373.5|372.3|373|371.8|68
1595960400000|2020-07-28 18:20:00|373.3|372|373.3|372|373.5|372.3|373|371.8|64
1595960700000|2020-07-28 18:25:00|373|371.8|372.3|371|373.3|371.8|372.3|371|236
1595961000000|2020-07-28 18:30:00|372.5|371.3|373|371.8|373|371.8|372.3|371|106
1595961300000|2020-07-28 18:35:00|372.8|371.5|372.8|371.5|373|371.5|372.8|371.5|2
1595961600000|2020-07-28 18:40:00|373|371.8|372.8|371.3|373|371.8|372.5|371.3|107
1595961900000|2020-07-28 18:45:00|372.5|371.5|372.8|371.5|372.8|371.5|372.5|371.3|7
1595962200000|2020-07-28 18:50:00|372.5|371.3|372.8|371.5|372.8|371.5|372.5|371.3|0
1595962500000|2020-07-28 18:55:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|0
1595962800000|2020-07-28 19:00:00|373|371.3|372.5|371.3|373|371.3|372.5|371.3|2
1595963100000|2020-07-28 19:05:00|372.3|371|372|370.8|372.3|371|372|370.8|12
1595963400000|2020-07-28 19:10:00|372.3|371|372|370.8|372.3|371|372|370.8|7
1595963700000|2020-07-28 19:15:00|372.3|371|372.3|371|372.3|371|372|370.8|3
1595964000000|2020-07-28 19:20:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|1
1595964300000|2020-07-28 19:25:00|372|370.8|372|370.8|372.3|370.8|372|370.8|4
1595964600000|2020-07-28 19:30:00|372.3|371|372|370.8|372.3|371|372|370.8|0
1595964900000|2020-07-28 19:35:00|371.8|370.5|372|370.5|372|370.8|371.8|370.5|3
1595965200000|2020-07-28 19:40:00|371.8|370.8|372|370.5|372|370.8|371.8|370.5|5
1595965500000|2020-07-28 19:45:00|372.3|370.8|372|370.8|372.3|370.8|372|370.5|3
1595965800000|2020-07-28 19:50:00|372.3|371|372.3|370.8|372.3|371|372|370.8|8
1595966100000|2020-07-28 19:55:00||371||371||371||371|15
1595966400000|2020-07-28 20:00:00|372.5|370.8|372.3|371|372.5|371|372|370.8|1
1595966700000|2020-07-28 20:05:00|372.5||372.5||372.5||372.3||1
1595967000000|2020-07-28 20:10:00|372.3|371.3|372.5|371|372.5|371.3|372.3|371|20
1595967300000|2020-07-28 20:15:00||371.3||371||371.3||371|11
1595967600000|2020-07-28 20:20:00|||||||||28
1595967900000|2020-07-28 20:25:00|372.3|371.3|372.5|371|372.5|371.3|372.3|371|7
1595968200000|2020-07-28 20:30:00|372.8|371.3|372.3|370.8|372.8|371.5|372.3|370.8|8
1595968500000|2020-07-28 20:35:00|372.5|371|372.5|371|372.8|371.3|372.3|370.8|7
1595968800000|2020-07-28 20:40:00|372.3|370.8|372|370.8|372.5|371|372|370.8|54
1595969100000|2020-07-28 20:45:00|372.3|371|371.8|370.5|372.5|371|371.8|370.5|8
1595969400000|2020-07-28 20:50:00|372|370.8|372.3|370.8|372.5|371|372|370.8|3
1595969700000|2020-07-28 20:55:00|372|371|372.8|371|372.8|371|372|370.8|6
1595970000000|2020-07-28 21:00:00|372.5||372.8||372.8||372.5||0
1595971800000|2020-07-28 21:30:00|374|370.5|372.5|370.5|374|370.5|372.5|370.5|21
1595972700000|2020-07-28 21:45:00|372.3|370.8|372.5|370.3|372.5|370.8|371.8|370.3|0
1595973000000|2020-07-28 21:50:00||370.5||370.3||370.5||370.3|0
1595973300000|2020-07-28 21:55:00|372.8|371.3|372.8|371.3|372.8|371.3|372.8|371.3|0
1595984400000|2020-07-29 01:00:00|373|371.5|372.5|371.3|373|371.5|372.3|371|3
1595984700000|2020-07-29 01:05:00|372.8|371|372.5|371.3|372.8|371.3|372.3|370.8|16
1595985000000|2020-07-29 01:10:00|372.3|371|372.3|371|372.5|371.3|372.3|371|0
1595985300000|2020-07-29 01:15:00|372.5|370.8|372.3|371|372.5|371.3|372.3|370.8|1
1595985600000|2020-07-29 01:20:00|372|370.8|372|370.5|372.3|371|372|370.5|6
1595985900000|2020-07-29 01:25:00|371.8||372||372||371.8||0
1595986200000|2020-07-29 01:30:00|371.8||371.8||372||371.8||0
1595986500000|2020-07-29 01:35:00|372|370.8|372|370.8|372|370.8|371.8|370.8|2
1595986800000|2020-07-29 01:40:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|2
1595987100000|2020-07-29 01:45:00|372.3|370.5|372.3|371|372.3|371|372.3|370.5|0
1595987400000|2020-07-29 01:50:00|372.5|370.8|372.3|371|372.5|371|372.3|370.8|0
1595987700000|2020-07-29 01:55:00||370.8||371||371||370.8|1
1595988000000|2020-07-29 02:00:00|372.5|370.8|372.5|371|372.5|371|372.5|370.8|0
1595988300000|2020-07-29 02:05:00|372.3|370.8|372.3|371|372.5|371.3|372.3|370.8|0
1595988600000|2020-07-29 02:10:00|372.5|371.3|372.5|371.3|372.5|371.3|372.5|371|0
1595989200000|2020-07-29 02:20:00|372.8|371.5|372.8|371.3|372.8|371.5|372.8|371.3|4
1595989500000|2020-07-29 02:25:00||371.5||371.3||371.5||371.3|0
1595989800000|2020-07-29 02:30:00||371.5||371.3||371.5||371.3|0
1595990100000|2020-07-29 02:35:00|372.5|371.5|372.5|371.3|372.8|371.5|372.5|371.3|0
1595990400000|2020-07-29 02:40:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|1
1595990700000|2020-07-29 02:45:00|372.8||372.5||372.8||372.5||1
1595991000000|2020-07-29 02:50:00|372.3|371|372.5|371|372.5|371.3|372.3|371|7
1595991300000|2020-07-29 02:55:00||371.3||371.3||371.3||371|0
1595991600000|2020-07-29 03:00:00|372.8|371.5|372.8|371.5|372.8|371.5|372.5|371.3|0
1595991900000|2020-07-29 03:05:00||371.3||371.5||371.5||371.3|0
1595992500000|2020-07-29 03:15:00|373|371.8|373|371.5|373|371.8|373|371.5|3
1595992800000|2020-07-29 03:20:00|372.8|371.3|372.8|371.5|373|371.5|372.8|371.3|0
1595993100000|2020-07-29 03:25:00|372.5|371.3|372.5|371.3|372.8|371.3|372.5|371.3|1
1595993400000|2020-07-29 03:30:00|372.8||372.8||372.8||372.8||0
1595993700000|2020-07-29 03:35:00|372.5|371|372.5|371|372.5|371.3|372.5|371|0
1595994000000|2020-07-29 03:40:00|372.3|371.3|372.3|371|372.5|371.3|372.3|371|0
1595994300000|2020-07-29 03:45:00|372.5|371.3|372.5|371|372.5|371.3|372.3|371|0
1595994600000|2020-07-29 03:50:00||371.3||371||371.3||371|0
1595994900000|2020-07-29 03:55:00||371.3||371.3||371.3||371.3|0
1595995200000|2020-07-29 04:00:00|372.8||372.5||372.8||372.5||0
1595995500000|2020-07-29 04:05:00||371||371||371.3||371|20
1595995800000|2020-07-29 04:10:00||371.3||371||371.3||371|0
1595996100000|2020-07-29 04:15:00||371.3||371.3||371.3||371.3|0
1595996700000|2020-07-29 04:25:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|10
1595997000000|2020-07-29 04:30:00|373||373||373||372.8||2
1595997300000|2020-07-29 04:35:00|372.8|371.3|372.8|371.3|373|371.5|372.8|371.3|0
1595997900000|2020-07-29 04:45:00|372.5||372.5||372.8||372.5||0
1595998500000|2020-07-29 04:55:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|2
1595998800000|2020-07-29 05:00:00|372.3|371|372.3|371|372.5|371|372.3|371|0
1595999100000|2020-07-29 05:05:00|372.5|371.3|372.5|371|372.5|371.3|372.5|371|4
1595999400000|2020-07-29 05:10:00||371.3||371||371.3||371|2
1596000000000|2020-07-29 05:20:00||371.3||371.3||371.3||371|0
1596000300000|2020-07-29 05:25:00|372.8||372.8||372.8||372.8||1
1596000900000|2020-07-29 05:35:00|373|371.5|373|371.5|373|371.8|373|371.3|27
1596001200000|2020-07-29 05:40:00|372.8|371.3|372.8|371.5|373|371.5|372.5|371.3|0
1596001500000|2020-07-29 05:45:00|373|371.3|372.8|371.3|373|371.5|372.8|371.3|0
1596001800000|2020-07-29 05:50:00|373|371.5|373|371.8|373|371.8|372.8|371.5|14
1596002100000|2020-07-29 05:55:00|373.3|372|373.3|371.8|373.3|372|373|371.8|0
1596002400000|2020-07-29 06:00:00|373|372|373|371.8|373.3|372|373|371.8|21
1596002700000|2020-07-29 06:05:00|373.3|372|373.5|372|373.5|372.3|373.3|372|2
1596003000000|2020-07-29 06:10:00|373.3|372.3|373.5|372|373.5|372.3|373.3|372|18
1596003300000|2020-07-29 06:15:00|373.8|372.3|373.8|372.5|374|372.8|373.8|372|98
1596003600000|2020-07-29 06:20:00||372.3||372.5||372.5||372.3|7
1596003900000|2020-07-29 06:25:00|374|372.8|373.8|372.3|374|372.8|373.8|372.3|10
1596004200000|2020-07-29 06:30:00|374|372.5|373.8|372.5|374.3|373|373.8|372.3|17
1596004500000|2020-07-29 06:35:00|373.5|372.3|373.3|372|373.5|372.5|373.3|372|157
1596004800000|2020-07-29 06:40:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372|19
1596005100000|2020-07-29 06:45:00|373.3|372|373.5|372.3|373.5|372.3|373.3|372|9
1596005400000|2020-07-29 06:50:00|373.3|372|373.3|372|373.3|372|373.3|371.8|7
1596005700000|2020-07-29 06:55:00|373.5|371.8|373.5|372.3|373.8|372.5|373.3|371.8|90
1596006000000|2020-07-29 07:00:00|373.8|372.5|373.8|372.3|374|372.8|373.3|372|69
1596006300000|2020-07-29 07:05:00|373.5|372.5|373.3|372|373.8|372.5|373|371.8|66
1596006600000|2020-07-29 07:10:00|373.5|372.3|374.3|373|374.3|373|373.5|372.3|54
1596006900000|2020-07-29 07:15:00|374|372.8|374|372.8|374.3|373|374|372.8|30
1596007200000|2020-07-29 07:20:00|374.3|373|374.3|373|374.3|373|374|372.8|33
1596007500000|2020-07-29 07:25:00|374|372.8|374.3|373|374.3|373|374|372.8|79
1596007800000|2020-07-29 07:30:00|374.5|373.3|373.8|372.5|374.5|373.3|373.8|372.5|114
1596008100000|2020-07-29 07:35:00|374|372.8|374|372.8|374|372.8|373.8|372.5|8
1596008400000|2020-07-29 07:40:00|374.3|373|374.8|373.5|374.8|373.5|374|372.8|71
1596008700000|2020-07-29 07:45:00|375|373.8|375|373.8|375.3|374|374.8|373.5|216
1596009000000|2020-07-29 07:50:00|375.3|374|375|373.8|375.3|374|375|373.8|147
1596009300000|2020-07-29 07:55:00|374.8|373.5|374.5|373.3|375|373.8|374.5|373.3|94
1596009600000|2020-07-29 08:00:00|374.3|373|373.5|372.3|374.5|373.3|373.5|372.3|45
1596009900000|2020-07-29 08:05:00|373.8|372.5|374|372.8|374.3|373|373.5|372.3|61
1596010200000|2020-07-29 08:10:00|374.3|373|374|372.8|374.3|373|374|372.5|30
1596010500000|2020-07-29 08:15:00|373.8|372.5|374.3|373|374.5|373.3|373.8|372.5|84
1596010800000|2020-07-29 08:20:00|374.5|373.3|374.3|373|374.8|373.5|374|372.8|234
1596011100000|2020-07-29 08:25:00|374|372.8|374.8|373.5|375|373.8|374|372.8|812
1596011400000|2020-07-29 08:30:00|374.5|373.3|374.5|373.3|375|373.8|374.5|373|1628
1596011700000|2020-07-29 08:35:00|374.8|373.5|374.5|373.3|375|373.8|374.5|373.3|311
1596012000000|2020-07-29 08:40:00|374.3|373|374.3|373|374.5|373.3|374|372.8|128
1596012300000|2020-07-29 08:45:00|374.5|373.3|374.8|373.5|374.8|373.5|374.3|373|78
1596012600000|2020-07-29 08:50:00|375|373.8|375|373.8|375|373.8|374.8|373.5|129
1596012900000|2020-07-29 08:55:00|375.3|374|375.3|374|375.3|374|375|373.8|69
1596013200000|2020-07-29 09:00:00|375.5|374.3|376|374.8|376|374.8|375.3|374.3|63
1596013500000|2020-07-29 09:05:00|376.3|375|376.3|375|376.3|375|376|374.8|164
1596013800000|2020-07-29 09:10:00|376.5|375.3|376|374.8|376.8|375.5|376|374.8|507
1596014100000|2020-07-29 09:15:00|375.8|374.5|375.8|374.5|376|374.8|375.8|374.5|54
1596014400000|2020-07-29 09:20:00|376|374.8|376|374.5|376|374.8|375.8|374.5|53
1596014700000|2020-07-29 09:25:00||374.8||374.8||374.8||374.8|94
1596015000000|2020-07-29 09:30:00||374.5||374.8||374.8||374.5|20
1596015300000|2020-07-29 09:35:00|375.8|374.5|376.3|374.8|376.3|375|375.8|374.5|65
1596015600000|2020-07-29 09:40:00|376|375|376.8|375.5|377|375.8|376|374.8|15
1596015900000|2020-07-29 09:45:00|376.5|375.3|376.8|375.5|377|375.8|376.5|375.3|97
1596016200000|2020-07-29 09:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|45
1596016500000|2020-07-29 09:55:00|377|375.8|377|375.8|377.3|376|377|375.8|81
1596016800000|2020-07-29 10:00:00|377.3|376|376.5|375.3|377.3|376|376.5|375.3|341
1596017100000|2020-07-29 10:05:00|376.8|375.5|376.3|375|376.8|375.5|376.3|375|117
1596017400000|2020-07-29 10:10:00|376|374.8|376.3|375|376.3|375|376|374.8|50
1596017700000|2020-07-29 10:15:00|376.5|375.3|376.3|375|376.5|375.3|376.3|375|48
1596018000000|2020-07-29 10:20:00|376.5|375.3|376.3|375|376.5|375.3|376|374.8|27
1596018300000|2020-07-29 10:25:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|39
1596018600000|2020-07-29 10:30:00|376.8|375.5|376.8|375.5|376.8|375.5|376.5|375.3|7
1596018900000|2020-07-29 10:35:00|377|375.8|377|375.8|377.3|375.8|377|375.5|24
1596019200000|2020-07-29 10:40:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|19
1596019500000|2020-07-29 10:45:00|377|375.3|376.3|375|377|375.5|376.3|375|63
1596019800000|2020-07-29 10:50:00|376|374.8|376|374.8|376.3|375|376|374.8|13
1596020100000|2020-07-29 10:55:00|375.8|374.5|376.3|375|376.3|375|375.8|374.5|18
1596020400000|2020-07-29 11:00:00||374.8||375||375||374.8|35
1596020700000|2020-07-29 11:05:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|65
1596021000000|2020-07-29 11:10:00|376.8|375.5|376.5|375.3|376.8|375.5|376.5|375|29
1596021300000|2020-07-29 11:15:00|376.3|375|376.5|375.3|376.5|375.3|376.3|375|12
1596021600000|2020-07-29 11:20:00|376.8|375.5|376.3|375|376.8|375.5|376.3|375|13
1596021900000|2020-07-29 11:25:00|376|374.8|376|374.8|376.3|374.8|376|374.8|63
1596022200000|2020-07-29 11:30:00|376.3|375|376.3|375|376.5|375.3|376|374.8|111
1596022500000|2020-07-29 11:35:00|376.5|374.8|376.3|375|376.5|375.3|376|374.8|52
1596022800000|2020-07-29 11:40:00|376.5|375.3|376.3|375|376.5|375.3|376.3|375|51
1596023100000|2020-07-29 11:45:00|376.5|375.3|377.3|376|377.3|376|376.5|375.3|100
1596023400000|2020-07-29 11:50:00|377|375.8|377|375.8|377.3|376|376.8|375.5|532
1596023700000|2020-07-29 11:55:00|377.3|376|377|375.8|377.3|376|376.8|375.5|214
1596024000000|2020-07-29 12:00:00|377.3|375.5|377|375.8|377.3|375.8|376.8|375.5|13
1596024300000|2020-07-29 12:05:00|376.8|375.5|377|375.8|377.5|376|376.8|375.5|89
1596024600000|2020-07-29 12:10:00|377.3|376|377.3|376|377.5|376.3|377|375.8|81
1596024900000|2020-07-29 12:15:00|377.5|375.8|376.8|375.5|377.5|376|376.8|375.5|264
1596025200000|2020-07-29 12:20:00|377|375.8|376.8|375.5|377|375.8|376.5|375.3|157
1596025500000|2020-07-29 12:25:00|377|375.8|377|375.8|377|375.8|376.8|375.5|39
1596025800000|2020-07-29 12:30:00|377.3|376|377|375.8|377.3|376|377|375.8|206
1596026100000|2020-07-29 12:35:00|376.8|375.5|375.8|374.5|376.8|375.5|375.3|374|214
1596026400000|2020-07-29 12:40:00|376|374.8|376.8|375.5|376.8|375.5|376|374.8|63
1596026700000|2020-07-29 12:45:00|377|375.3|376.8|375.5|377|375.5|376.5|375.3|128
1596027000000|2020-07-29 12:50:00|377|375.8|377|375.8|377.8|376.5|377|375.5|149
1596027300000|2020-07-29 12:55:00|377.3|376|377.5|376.3|377.5|376.3|377|375.8|27
1596027600000|2020-07-29 13:00:00|377.3|376|377.3|376|377.8|376.5|377|375.8|58
1596027900000|2020-07-29 13:05:00|377|375.8|376.3|375|377.3|376|376.3|375|45
1596028200000|2020-07-29 13:10:00|376.5|375.3|376.8|375.5|377|375.8|376.5|375.3|69
1596028500000|2020-07-29 13:15:00|376.5|375.3|377|375.8|377.3|375.8|376.3|375|77
1596028800000|2020-07-29 13:20:00|377.3|376|377|375.8|377.3|376|377|375.8|8
1596029100000|2020-07-29 13:25:00|377.3|376|377.5|376.3|377.8|376.5|377.3|376|25
1596029400000|2020-07-29 13:30:00|377.3|376|378.5|377.3|378.5|377.3|377.3|376|894
1596029700000|2020-07-29 13:35:00|378.3|377|378.3|377|378.5|377.3|378.3|377|82
1596030000000|2020-07-29 13:40:00|378|376.8|377|375.8|378.3|377|377|375.8|193
1596030300000|2020-07-29 13:45:00|376.8|375.5|376.5|375.3|377.3|376|376.5|375.3|60
1596030600000|2020-07-29 13:50:00|376.3|375|376.5|375.3|376.5|375.3|376|374.8|106
1596030900000|2020-07-29 13:55:00|376.8|375.5|378|376.5|378|376.8|376.8|375.5|61
1596031200000|2020-07-29 14:00:00|377.8|376.8|377.5|376.3|378.3|377|377.5|376.3|57
1596031500000|2020-07-29 14:05:00|377.3|376|378.3|377|378.3|377|377.3|376|52
1596031800000|2020-07-29 14:10:00|378|376.8|377.8|376.5|378|376.8|377.8|376.5|77
1596032100000|2020-07-29 14:15:00|378|376.8|377.5|376.3|378|376.8|377.3|376|85
1596032400000|2020-07-29 14:20:00|377.3|376|377.3|376|377.5|376.3|377.3|375.8|14
1596032700000|2020-07-29 14:25:00|377.5|376.3|377.3|376|377.5|376.3|377.3|376|138
1596033000000|2020-07-29 14:30:00|377.5|376.3|376.3|375|377.8|376.5|376|374.8|1476
1596033300000|2020-07-29 14:35:00|376|374.8|376|374.8|376.5|375.3|374.8|373.5|1323
1596033600000|2020-07-29 14:40:00|376.3|374.5|375.8|374.5|376.3|374.5|375.3|374|528
1596033900000|2020-07-29 14:45:00|375.5|374.3|375.5|374.3|376|374.8|375.5|374.3|293
1596034200000|2020-07-29 14:50:00|375.8|374.5|376|374.8|376.3|375|375.8|374.5|603
1596034500000|2020-07-29 14:55:00|375.8|374.5|377|375.8|377|375.8|375.8|374.5|1357
1596034800000|2020-07-29 15:00:00|376.8|375.5|376.8|375.5|377.3|375.8|376.3|375|75
1596035100000|2020-07-29 15:05:00|376.5|375.3|377|375.8|377|375.8|376|374.8|230
1596035400000|2020-07-29 15:10:00|377.3|376|377|375.8|377.3|376|377|375.8|143
1596035700000|2020-07-29 15:15:00|376.8|375.5|376.8|375.5|377.5|376.3|376.8|375.5|154
1596036000000|2020-07-29 15:20:00|377|375.8|377.3|376|377.3|376|376.5|375.3|278
1596036300000|2020-07-29 15:25:00|377.5|376.3|377.8|376.5|378|376.8|377.3|376|698
1596036600000|2020-07-29 15:30:00|378|376.8|377.3|376|378.3|377|377.3|376|432
1596036900000|2020-07-29 15:35:00|377.5|376.3|377|375.8|377.5|376.3|377|375.5|281
1596037200000|2020-07-29 15:40:00|377.3|376|377|375.8|377.5|376.3|377|375.8|221
1596037500000|2020-07-29 15:45:00|377.3|376|376.5|375.3|377.3|376|376.5|375.3|58
1596037800000|2020-07-29 15:50:00|376.8|375.5|376.3|375|376.8|375.5|376.3|375|461
1596038100000|2020-07-29 15:55:00|376.5|375.3|376.3|374.8|376.5|375.3|376|374.8|278
1596038400000|2020-07-29 16:00:00|376|375|376.3|375|376.5|375.3|376|374.8|35
1596038700000|2020-07-29 16:05:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|129
1596039000000|2020-07-29 16:10:00|377|375.8|377.3|376|377.5|376.3|377|375.5|44
1596039300000|2020-07-29 16:15:00|377.5|376.3|377.3|376|377.8|376.5|377.3|376|29
1596039600000|2020-07-29 16:20:00|377.5|376.3|377.5|376.3|377.5|376.3|377.3|376|29
1596039900000|2020-07-29 16:25:00|377.3|376|377|375.8|377.5|376.3|377|375.8|64
1596040200000|2020-07-29 16:30:00|376.8|375.5|376.8|375.5|377|375.8|376.5|375.3|2
1596040500000|2020-07-29 16:35:00|376.5|375.3|376.5|375|376.8|375.5|376.3|375|32
1596040800000|2020-07-29 16:40:00|376.3|375.3|376.3|375|376.5|375.3|376.3|375|84
1596041100000|2020-07-29 16:45:00|376|374.8|376.3|375|376.3|375|376|374.8|48
1596041400000|2020-07-29 16:50:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|18
1596041700000|2020-07-29 16:55:00|376.3|375|376.3|374.8|376.5|375.3|376|374.8|88
1596042000000|2020-07-29 17:00:00|376.5|375|375.8|374.5|376.5|375.3|375.8|374.5|30
1596042300000|2020-07-29 17:05:00|376|374.8|376|374.8|376|374.8|375.8|374.5|3
1596042600000|2020-07-29 17:10:00|376.3|375|376|374.8|376.3|375|375.8|374.5|27
1596042900000|2020-07-29 17:15:00|375.8|374.5|376.3|375|376.3|375|375.8|374.5|17
1596043200000|2020-07-29 17:20:00|376|374.8|376.3|375|376.3|375|376|374.8|1
1596043500000|2020-07-29 17:25:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|19
1596043800000|2020-07-29 17:30:00|376.8|375.5|375.8|374.5|376.8|375.5|375.8|374.5|118
1596044100000|2020-07-29 17:35:00|376|374.8|376|374.8|376.3|374.8|375.8|374.5|26
1596044400000|2020-07-29 17:40:00|375.8|374.5|376.5|375|376.5|375.3|375.8|374.5|2
1596044700000|2020-07-29 17:45:00|376.8|375.3|376.8|375.3|376.8|375.5|376.8|375.3|630
1596045000000|2020-07-29 17:50:00|376.5|375.5|376.5|375.3|376.8|375.5|376.5|375.3|6
1596045300000|2020-07-29 17:55:00|376.3|375|377.3|375.8|377.3|376|376.3|375|45
1596045600000|2020-07-29 18:00:00|377.5|376|377|375.8|377.5|376.3|376.8|375.5|8
1596045900000|2020-07-29 18:05:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|20
1596046200000|2020-07-29 18:10:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|3
1596046500000|2020-07-29 18:15:00|376.8|375.5|376.8|375.5|377|375.8|376.5|375.3|20
1596046800000|2020-07-29 18:20:00|376.5|375.3|377|375.8|377.3|376|376.5|375.3|92
1596047100000|2020-07-29 18:25:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|212
1596047400000|2020-07-29 18:30:00|376.8|375.5|377|375.8|377|375.8|376.5|375.3|75
1596047700000|2020-07-29 18:35:00|377.3|376|377.3|376|377.3|376|377|375.8|19
1596048000000|2020-07-29 18:40:00|377|375.8|377.5|376.3|377.5|376.3|377|375.8|7
1596048300000|2020-07-29 18:45:00|377.3|376|377.5|376|377.5|376|377.3|376|4
1596048600000|2020-07-29 18:50:00|377.3|376.3|377.5|376.3|377.5|376.3|377.3|376|59
1596048900000|2020-07-29 18:55:00|377.3|376|377.3|376|377.5|376.3|377.3|376|53
1596049200000|2020-07-29 19:00:00|||||||||73
1596049500000|2020-07-29 19:05:00|||||||||62
1596049800000|2020-07-29 19:10:00|||||||||20
1596050400000|2020-07-29 19:20:00|377.5|376.3|377.5|376.3|377.5|376.3|377.5|376.3|1
1596050700000|2020-07-29 19:25:00|377.3|376|377.5|376.3|377.5|376.3|377.3|376|2
1596051000000|2020-07-29 19:30:00|377.3|376|377.5|376.3|377.5|376.3|377.3|376|0
1596051300000|2020-07-29 19:35:00|377.8|376|377.8|376.5|377.8|376.5|377.8|376|109
1596051600000|2020-07-29 19:40:00|||||||||80
1596051900000|2020-07-29 19:45:00|||||||||95
1596052200000|2020-07-29 19:50:00|||||||||71
1596052500000|2020-07-29 19:55:00|||||||||45
1596052800000|2020-07-29 20:00:00|377.5|376.3|377.8|376.5|377.8|376.5|377.5|376.3|12
1596053700000|2020-07-29 20:15:00|||||||||72
1596054000000|2020-07-29 20:20:00|378|376.8|378|376.8|378|376.8|378|376.8|74
1596054300000|2020-07-29 20:25:00|378.5|377|378|376.8|378.5|377|378|376.8|577
1596054600000|2020-07-29 20:30:00|||||||||13
1596054900000|2020-07-29 20:35:00|378.3||378.3||378.3||378.3||1
1596055200000|2020-07-29 20:40:00|378|377|378.3|376.8|378.3|377|378|376.8|6
1596055500000|2020-07-29 20:45:00|378|376.5|377.8|376.5|378.3|376.8|377.8|376.5|379
1596055800000|2020-07-29 20:50:00||376.3||376.3||376.5||376.3|2
1596056100000|2020-07-29 20:55:00|377.5|376.5|377.8|376.3|378|376.5|377.5|376.3|109
1596056400000|2020-07-29 21:00:00|377.5|376|378|376.3|378|376.3|377.5|376|0
1596057300000|2020-07-29 21:15:00|378.3||378.3||378.3||378.3||0
1596058800000|2020-07-29 21:40:00||376.5||376.5||377||376.5|4
1596059700000|2020-07-29 21:55:00|||||||||1
1596070800000|2020-07-30 01:00:00|378|376.8|378|376.8|378.3|377|378|376.5|4
1596071100000|2020-07-30 01:05:00||376.5||376.8||376.8||376.5|0
1596071400000|2020-07-30 01:10:00|377.8|376.5|377.5|376.3|377.8|376.8|377.5|376|0
1596071700000|2020-07-30 01:15:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376|0
1596072600000|2020-07-30 01:30:00|377.8|376.5|377.8|376.3|377.8|376.5|377.8|376.3|2
1596072900000|2020-07-30 01:35:00|377.5|376.5|377.5|376.3|377.8|376.5|377.5|376.3|0
1596073200000|2020-07-30 01:40:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376|0
1596073500000|2020-07-30 01:45:00|377.8|376.5|378|376.8|378.3|377|377.5|376.3|6
1596073800000|2020-07-30 01:50:00||376.5||376.5||376.8||376.5|0
1596074100000|2020-07-30 01:55:00|377.8|376.8|377.8|376.5|378|376.8|377.8|376.3|0
1596074400000|2020-07-30 02:00:00||376.3||376.5||376.5||376.3|0
1596075000000|2020-07-30 02:10:00|378|376.8|378|376.8|378|376.8|378|376.8|1
1596075600000|2020-07-30 02:20:00|378.3|377|378.3|376.8|378.3|377|378|376.8|0
1596075900000|2020-07-30 02:25:00|378|377|378.3|377|378.3|377|378|377|0
1596076200000|2020-07-30 02:30:00|378|376.8|378|376.8|378|377|378|376.8|0
1596076500000|2020-07-30 02:35:00||376.5||376.8||376.8||376.5|0
1596076800000|2020-07-30 02:40:00||376.5||376.8||376.8||376.5|1
1596077100000|2020-07-30 02:45:00|377.8|376.5|378|376.5|378|376.8|377.8|376.5|3
1596077400000|2020-07-30 02:50:00||376.8||376.8||376.8||376.5|0
1596077700000|2020-07-30 02:55:00||376.5||376.5||376.8||376.5|0
1596078000000|2020-07-30 03:00:00|377.8|376.8|378|376.8|378|376.8|377.8|376.5|4
1596078300000|2020-07-30 03:05:00||376.5||376.8||376.8||376.5|0
1596079200000|2020-07-30 03:20:00|378.3|377|378.3|377|378.3|377|378.3|376.8|0
1596079500000|2020-07-30 03:25:00|378|376.8|377.8|376.5|378|376.8|377.8|376.5|6
1596079800000|2020-07-30 03:30:00|377.5|376.3|377.5|376.3|377.5|376.5|377.5|376.3|0
1596081600000|2020-07-30 04:00:00||376||376.3||376.3||376|0
1596082200000|2020-07-30 04:10:00||376||376.3||376.3||376|0
1596082500000|2020-07-30 04:15:00||376||376.3||376.3||376|2
1596083400000|2020-07-30 04:30:00|377.8|376.5|377.8|376.5|377.8|376.5|377.8|376.3|6
1596085200000|2020-07-30 05:00:00|377.5|376.3|377.5|376.3|377.5|376.3|377.5|376.3|10
1596085500000|2020-07-30 05:05:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|2
1596085800000|2020-07-30 05:10:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|0
1596086100000|2020-07-30 05:15:00|377.3|376|377.3|376|377.5|376|377.3|376|0
1596086400000|2020-07-30 05:20:00|377.5|376.3|377.5|376.3|377.5|376.3|377.3|376|0
1596086700000|2020-07-30 05:25:00|377.3|376|377.3|376|377.3|376.3|377.3|376|0
1596087000000|2020-07-30 05:30:00|377.5|376.3|377.5|376.3|377.5|376.3|377.5|376|2
1596087300000|2020-07-30 05:35:00||376||376.3||376.3||376|0
1596087600000|2020-07-30 05:40:00|377.8||377.5||377.8||377.5||0
1596087900000|2020-07-30 05:45:00||376||376.3||376.3||376|7
1596088200000|2020-07-30 05:50:00|377.8|376|377.5|376.3|377.8|376.3|377.5|376|0
1596088500000|2020-07-30 05:55:00|377.8|376|377.8|376.5|377.8|376.5|377.8|376|67
1596088800000|2020-07-30 06:00:00|||||||||34
1596089100000|2020-07-30 06:05:00|||||||||1
1596089400000|2020-07-30 06:10:00|||||||||39
1596089700000|2020-07-30 06:15:00|||||||||19
1596090000000|2020-07-30 06:20:00|377.5|376.3|377.5|376.3|377.8|376.5|377.5|376.3|42
1596090300000|2020-07-30 06:25:00|377.3|376|377.5|376.3|377.5|376.3|377.3|376|6
1596090600000|2020-07-30 06:30:00|377.3|376|377.3|375.8|377.5|376|377|375.8|16
1596090900000|2020-07-30 06:35:00|377|376|377|375.8|377.3|376|377|375.8|15
1596091200000|2020-07-30 06:40:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|28
1596091500000|2020-07-30 06:45:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|16
1596091800000|2020-07-30 06:50:00|376.3|375|376|374.8|376.5|375.3|376|374.8|16
1596092100000|2020-07-30 06:55:00|375.8|374.5|375.8|374.5|375.8|374.8|375.5|374|184
1596092400000|2020-07-30 07:00:00|376|374.8|376|374.8|376|374.8|375.8|374.5|45
1596092700000|2020-07-30 07:05:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|36
1596093000000|2020-07-30 07:10:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|10
1596093300000|2020-07-30 07:15:00|375.8|374.5|375.8|374.5|375.8|374.5|375.5|374.3|119
1596093600000|2020-07-30 07:20:00|375.5|374.3|375.5|374.3|375.8|374.3|375.3|374|52
1596093900000|2020-07-30 07:25:00|375.3|374|375.3|374|375.5|374.3|375.3|374|4
1596094200000|2020-07-30 07:30:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|157
1596094500000|2020-07-30 07:35:00|374.5|373.3|374.5|373.3|375|373.8|374.5|373.3|382
1596094800000|2020-07-30 07:40:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|38
1596095100000|2020-07-30 07:45:00|374.3|373|374.3|373|374.3|373|373.8|372.5|57
1596095400000|2020-07-30 07:50:00|374|372.8|374|372.8|374|372.8|374|372.5|51
1596095700000|2020-07-30 07:55:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|108
1596096000000|2020-07-30 08:00:00|373.8|372.5|374.3|373|374.5|373.3|373.5|372.3|38
1596096300000|2020-07-30 08:05:00|374|372.8|374.5|373.3|374.5|373.3|374|372.5|264
1596096600000|2020-07-30 08:10:00|374.8|373|375.5|374.3|375.5|374.3|374.5|373|235
1596096900000|2020-07-30 08:15:00|375.8|374.5|374.3|373|375.8|374.5|374|372.8|180
1596097200000|2020-07-30 08:20:00|374|372.8|374|372.8|374.3|373|373.8|372.5|163
1596097500000|2020-07-30 08:25:00|373.8|372.5|374|372.8|374.5|373.3|373.8|372.5|649
1596097800000|2020-07-30 08:30:00|374.3|373|374.5|373.3|374.5|373.3|373.5|372.3|403
1596098100000|2020-07-30 08:35:00|374.3|373|374.3|373|374.5|373.3|374|372.8|647
1596098400000|2020-07-30 08:40:00|374|372.8|374|372.8|374.3|373|373.8|372.5|653
1596098700000|2020-07-30 08:45:00|373.8|372.5|373.3|372|373.8|372.5|373|371.8|436
1596099000000|2020-07-30 08:50:00|373|371.8|373.3|372|373.5|372|373|371.8|446
1596099300000|2020-07-30 08:55:00|373|371.8|372.8|371.5|373.3|371.8|372.5|371.3|115
1596099600000|2020-07-30 09:00:00|372.5|371.3|372|370.8|372.8|371.5|371.8|370.5|844
1596099900000|2020-07-30 09:05:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|717
1596100200000|2020-07-30 09:10:00|371.5|370.3|371|369.8|371.8|370.3|370.8|369.5|489
1596100500000|2020-07-30 09:15:00|370.8|369.5|371|369.8|371.5|370|370.5|369.3|537
1596100800000|2020-07-30 09:20:00|370.8|369.5|369.8|368.5|371|369.8|369.5|368.3|577
1596101100000|2020-07-30 09:25:00|370|368.8|369.8|368.5|370.3|369|369.5|368.3|725
1596101400000|2020-07-30 09:30:00|370|368.8|370.5|369.3|371.3|370|369.8|368.5|473
1596101700000|2020-07-30 09:35:00|370.8|369.5|370.3|369|370.8|369.5|370.3|368.8|102
1596102000000|2020-07-30 09:40:00|370.5|369.3|370.5|369.3|370.8|369.3|370.5|369|184
1596102300000|2020-07-30 09:45:00|370.3|369|370.8|369.5|370.8|369.5|370.3|369|108
1596102600000|2020-07-30 09:50:00|370.5|369.3|371|369.8|371|369.8|370.5|369.3|191
1596102900000|2020-07-30 09:55:00|370.8|369.5|370.5|369.3|371|369.8|370.3|369|61
1596103200000|2020-07-30 10:00:00|370.3|369|370.5|369|370.5|369.3|370|368.8|199
1596103500000|2020-07-30 10:05:00|370.3|368.8|370|368.8|370.5|369|370|368.8|88
1596103800000|2020-07-30 10:10:00|370.3|369|370.3|369|370.3|369|370|368.8|175
1596104100000|2020-07-30 10:15:00|370|368.8|370.5|369|370.5|369.3|370|368.8|44
1596104400000|2020-07-30 10:20:00|370.3|369.3|370.5|369.3|370.8|369.5|370.3|369|33
1596104700000|2020-07-30 10:25:00|370.3|369|371|369.8|371|369.8|370.3|369|101
1596105000000|2020-07-30 10:30:00|370.8|369.5|370.8|369.5|371.5|370.3|370.5|369.3|232
1596105300000|2020-07-30 10:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|87
1596105600000|2020-07-30 10:40:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|54
1596105900000|2020-07-30 10:45:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|42
1596106200000|2020-07-30 10:50:00|370.3|369|369.5|368.3|370.3|369.3|369.3|368|218
1596106500000|2020-07-30 10:55:00|369.3|368|370.3|369|370.3|369|369|367.8|89
1596106800000|2020-07-30 11:00:00|370|368.8|370.8|369.5|370.8|369.5|370|368.8|170
1596107100000|2020-07-30 11:05:00|370.5|369.3|370.3|369|370.8|369.5|370.3|368.8|95
1596107400000|2020-07-30 11:10:00|370|368.8|370|368.8|370.3|369|369.8|368.5|128
1596107700000|2020-07-30 11:15:00|369.8|368.5|369.8|368.5|370|368.8|369.8|368.5|51
1596108000000|2020-07-30 11:20:00|369.5|368.3|369.5|368.3|370|368.8|369.5|368.3|68
1596108300000|2020-07-30 11:25:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|401
1596108600000|2020-07-30 11:30:00|369.3|368|369.3|368|369.5|368.3|369|367.8|78
1596108900000|2020-07-30 11:35:00|369.5|368.3|369.8|368.5|370|368.8|369.3|368|98
1596109200000|2020-07-30 11:40:00|370|368.8|370.5|369|370.5|369.3|369.8|368.8|109
1596109500000|2020-07-30 11:45:00|370.3|368.8|370.8|369.5|370.8|369.5|370|368.8|52
1596109800000|2020-07-30 11:50:00|371|369.8|370.5|369.3|371|369.8|370.5|369.3|13
1596110100000|2020-07-30 11:55:00|370.8|369|370.3|369|370.8|369|370|368.8|40
1596110400000|2020-07-30 12:00:00|370|368.8|369.3|368|370|368.8|369.3|368|66
1596110700000|2020-07-30 12:05:00|369|367.8|369.5|368.3|369.5|368.3|369|367.5|121
1596111000000|2020-07-30 12:10:00|369.3|368|369|367.8|369.5|368.3|369|367.8|80
1596111300000|2020-07-30 12:15:00|369.3|368|369.8|368.3|369.8|368.5|369|367.8|197
1596111600000|2020-07-30 12:20:00|369.5|368.5|369.8|368.5|369.8|368.5|369.5|368.3|42
1596111900000|2020-07-30 12:25:00|370|368.8|370.3|369|370.3|369|370|368.8|433
1596112200000|2020-07-30 12:30:00|370|368.8|370|368.8|370.3|369|369.8|368.5|94
1596112500000|2020-07-30 12:35:00|369.8|368.5|370.3|369|370.3|369|369.8|368.5|13
1596112800000|2020-07-30 12:40:00|370|368.8|369.8|368.5|370.3|368.8|369.8|368.5|17
1596113100000|2020-07-30 12:45:00|370|368.8|369.5|368.3|370|368.8|369.5|368.3|63
1596113400000|2020-07-30 12:50:00|369.3|368|369|367.5|369.5|368.3|368.8|367.5|129
1596113700000|2020-07-30 12:55:00|368.8|367.3|368.3|367|368.8|367.5|368.3|367|282
1596114000000|2020-07-30 13:00:00|368|366.8|367.5|366|368|366.8|366|364.8|811
1596114300000|2020-07-30 13:05:00|367.3|366.3|366.5|365.3|367.5|366.3|366|364.8|164
1596114600000|2020-07-30 13:10:00|366.8|365.5|366.3|365|367|365.5|366.3|365|105
1596114900000|2020-07-30 13:15:00|366|364.8|366.3|365|366.3|365|366|364.8|261
1596115200000|2020-07-30 13:20:00|366|364.8|366.3|365|366.5|365.3|366|364.8|602
1596115500000|2020-07-30 13:25:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|89
1596115800000|2020-07-30 13:30:00|366.3|365|366.5|365.3|366.5|365.3|365.8|364.5|289
1596116100000|2020-07-30 13:35:00|366.3|365|366.3|364.8|366.5|365.3|365.8|364.5|102
1596116400000|2020-07-30 13:40:00|366|365|366|364.8|366.3|365|365.8|364.5|166
1596116700000|2020-07-30 13:45:00|366.3|365|366|364.8|366.3|365|366|364.8|206
1596117000000|2020-07-30 13:50:00|365.8|364.5|365.3|364|365.8|364.5|365|363.8|2234
1596117300000|2020-07-30 13:55:00|365|363.8|363.3|362|365|364|363.3|362|2992
1596117600000|2020-07-30 14:00:00|363|361.8|361.3|360|363|361.8|360.8|359.5|884
1596117900000|2020-07-30 14:05:00|361|359.8|359.8|358.5|361|359.8|359.5|358.3|675
1596118200000|2020-07-30 14:10:00|359.5|358.3|355.8|354.5|359.8|358.5|355.5|354.3|4758
1596118500000|2020-07-30 14:15:00|355.5|354.3|353.3|352|355.8|354.5|352.3|351|3034
1596118800000|2020-07-30 14:20:00|353|351.8|354|352.8|354|352.8|349.8|348.5|3003
1596119100000|2020-07-30 14:25:00|353.8|352.5|356.5|355.3|356.5|355.3|353.8|352.5|706
1596119400000|2020-07-30 14:30:00|356.3|355|358.5|357.3|358.8|357.5|355.5|354.3|745
1596119700000|2020-07-30 14:35:00|358.8|357.5|359.3|358|359.5|358.3|357.8|356.5|1610
1596120000000|2020-07-30 14:40:00|359|357.8|358|356.8|359.3|358|357|355.8|310
1596120300000|2020-07-30 14:45:00|358.3|357|358|356.8|358.3|357|356|354.8|428
1596120600000|2020-07-30 14:50:00|357.8|356.5|358.8|357.5|358.8|357.5|356.5|355.3|702
1596120900000|2020-07-30 14:55:00|358.5|357.3|360.3|359|360.5|359.3|358.5|357.3|578
1596121200000|2020-07-30 15:00:00|360|358.8|361.8|360.5|362|360.8|359|357.8|1451
1596121500000|2020-07-30 15:05:00|362|360.3|362.8|361.5|362.8|361.5|361.3|360|775
1596121800000|2020-07-30 15:10:00|363|361.8|362.3|361|363.5|362.3|362.3|361|498
1596122100000|2020-07-30 15:15:00|362.5|361.3|363|361.8|363.3|362|361.8|360.5|800
1596122400000|2020-07-30 15:20:00|363.3|362|361.8|360.3|363.5|362.3|361.5|360.3|648
1596122700000|2020-07-30 15:25:00|361.5|360|360.5|359.3|362|360.8|360.5|359.3|471
1596123000000|2020-07-30 15:30:00|360.8|359.5|362|360.8|362.3|361|360.3|359|961
1596123300000|2020-07-30 15:35:00|361.8|360.5|361|359.8|361.8|360.5|360.8|359.3|460
1596123600000|2020-07-30 15:40:00|360.8|359.5|361|359.8|361.3|360|360.8|359.3|48
1596123900000|2020-07-30 15:45:00|361.3|359.5|360.8|359.5|361.3|359.8|360.5|359.3|52
1596124200000|2020-07-30 15:50:00|361|359.8|361|359.8|361.3|360|360.8|359.5|29
1596124500000|2020-07-30 15:55:00|360.8|359.5|361|359.8|361.3|360|360.8|359.5|32
1596124800000|2020-07-30 16:00:00|361.3|360|359.8|358.5|361.3|360|359.8|358.5|166
1596125100000|2020-07-30 16:05:00|360|358.8|360|358.8|360.5|359.3|359.8|358.5|81
1596125400000|2020-07-30 16:10:00|360.3|359|361|359.8|361|359.8|360.3|359|245
1596125700000|2020-07-30 16:15:00|361.3|360|362.5|361.3|363|361.8|361|359.8|104
1596126000000|2020-07-30 16:20:00|362.8|361.5|363.5|362.3|363.8|362.5|362.8|361.3|163
1596126300000|2020-07-30 16:25:00|363.8|362.5|363.8|362.5|364|362.8|363.3|362|57
1596126600000|2020-07-30 16:30:00|363.5|362.3|364.5|363.3|364.8|363.5|363.5|362.3|82
1596126900000|2020-07-30 16:35:00|364.3|363|364.3|363|364.5|363.3|364|362.8|68
1596127200000|2020-07-30 16:40:00|364.5|363.3|364.8|363.5|364.8|363.5|364.3|363|739
1596127500000|2020-07-30 16:45:00|364.5|363.3|364|362.5|364.5|363.5|363.8|362.5|133
1596127800000|2020-07-30 16:50:00|363.8|362.8|363.5|362.3|364|362.8|363.5|362.3|18
1596128100000|2020-07-30 16:55:00|363.8|362.5|363.3|362|363.8|362.5|363.3|362|30
1596128400000|2020-07-30 17:00:00|363.5|361.8|363.8|362.5|363.8|362.5|361.8|360.5|99
1596128700000|2020-07-30 17:05:00|363.5|362.3|363.5|362.3|364|362.8|363.5|362.3|29
1596129000000|2020-07-30 17:10:00|363.8|362.5|364.5|363.3|364.8|363.5|363.8|362.3|33
1596129300000|2020-07-30 17:15:00|364|362.8|363|361.8|364|362.8|363|361.8|104
1596129600000|2020-07-30 17:20:00|363.3|362|363.3|362|363.3|362|363|361.8|92
1596129900000|2020-07-30 17:25:00|363|361.8|363.8|362.5|363.8|362.5|363|361.8|786
1596130200000|2020-07-30 17:30:00|364|362.8|363|361.8|364|362.8|363|361.5|884
1596130500000|2020-07-30 17:35:00|363.3|361.5|363|361.8|363.3|362|362.8|361.5|32
1596130800000|2020-07-30 17:40:00|363.3|362|362.8|361.5|363.5|362.3|362.8|361.5|64
1596131100000|2020-07-30 17:45:00|363|361.3|362.3|361|363|361.8|362.3|361|50
1596131400000|2020-07-30 17:50:00|362.5|361.3|362.5|361.3|362.8|361.5|362.3|361|40
1596131700000|2020-07-30 17:55:00|362.3|361|361|359.8|362.3|361.3|361|359.8|38
1596132000000|2020-07-30 18:00:00|361.3|359.5|362.5|361.3|362.8|361.3|361|359.5|214
1596132300000|2020-07-30 18:05:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|165
1596132600000|2020-07-30 18:10:00|363|361.8|362.3|360.8|363|361.8|362|360.8|24
1596132900000|2020-07-30 18:15:00|362|361|362.8|361.5|363.3|361.8|361|359.8|18
1596133200000|2020-07-30 18:20:00|363|361.8|362.8|361.5|363|361.8|362.3|361|36
1596133500000|2020-07-30 18:25:00|363|361.8|364|362.5|364|362.8|362.3|361|342
1596133800000|2020-07-30 18:30:00|364.3|362.8|365|363.5|365|363.8|363.8|362.3|110
1596134100000|2020-07-30 18:35:00|365.3|363.8|365.3|364|365.5|364.3|365.3|363.5|100
1596134400000|2020-07-30 18:40:00|365.5|364.3|365.8|364.5|366|364.8|365.5|364.3|10
1596134700000|2020-07-30 18:45:00|366|364.8|364.3|363|366|364.8|364.3|363|398
1596135000000|2020-07-30 18:50:00|364|362.8|364|362.8|364.3|363|364|362.8|31
1596135300000|2020-07-30 18:55:00|364.3|363|364.3|363|364.3|363|364|362.8|14
1596135600000|2020-07-30 19:00:00|364|362.8|364|362.8|364.5|363.3|364|362.8|27
1596135900000|2020-07-30 19:05:00|364.3|362.5|364|362.5|364.3|362.8|363.8|362.5|152
1596136200000|2020-07-30 19:10:00|363.8|362.8|364.3|362.8|364.3|363|363.8|362.5|6
1596136500000|2020-07-30 19:15:00|364|363|364.3|362.8|364.5|363|364|362.8|20
1596136800000|2020-07-30 19:20:00|364|363|364.3|362.8|364.3|363|364|362.8|0
1596137100000|2020-07-30 19:25:00|364|363|364.3|362.8|364.3|363|364|362.8|4
1596137400000|2020-07-30 19:30:00|364|363|364.8|363.3|364.8|363.5|364|363|0
1596137700000|2020-07-30 19:35:00|364.5|363.5|364.8|363.3|364.8|363.5|364.5|363.3|2
1596138000000|2020-07-30 19:40:00|364.5|363.5|364.5|363.3|364.8|363.5|364.5|363.3|0
1596138300000|2020-07-30 19:45:00|364.3|363|364.5|363|364.5|363.3|364.3|363|0
1596138600000|2020-07-30 19:50:00|364.3|363.3|364.3|363|364.5|363.3|364.3|362.8|0
1596138900000|2020-07-30 19:55:00|364.5|363.3|364.5|363|364.5|363.3|364.3|363|10
1596139200000|2020-07-30 20:00:00|364.8|363.3|364.3|363|364.8|363.5|364.3|362.8|1
1596139500000|2020-07-30 20:05:00|364.5|362.8|365|363.5|365|363.5|364.3|362.8|2
1596139800000|2020-07-30 20:10:00|364.8|363.8|365.5|364|365.5|364.3|364.8|363.5|3
1596140100000|2020-07-30 20:15:00|365.3|363.8|365|363.8|365.5|364|365|363.8|4
1596140400000|2020-07-30 20:20:00|365.3|364|365.3|364|365.5|364|365.3|364|60
1596140700000|2020-07-30 20:25:00|365.5|364.3|365.5|364|365.5|364.3|365.5|364|6
1596141000000|2020-07-30 20:30:00|365.8|364.3|366.3|365|366.3|365|365.5|364.3|13
1596141300000|2020-07-30 20:35:00|366|364.8|366|364.5|366.3|365|365.8|364.5|9
1596141600000|2020-07-30 20:40:00|365.8|364.3|366|364.5|366|364.8|365.8|364.3|6
1596141900000|2020-07-30 20:45:00|366.3|364.8|365.5|364.3|366.3|364.8|365.3|364|29
1596142200000|2020-07-30 20:50:00|365.3|364|365.5|363.8|365.5|364.3|365.3|363.8|11
1596142500000|2020-07-30 20:55:00|365.3|364|365.3|363.8|365.5|364|365.3|363.8|2
1596142800000|2020-07-30 21:00:00|365.5|364|365.5|364|365.5|364|365.3|364|1
1596143100000|2020-07-30 21:05:00|365.3|364.3|365.5|364.3|365.5|364.3|365.3|364|12
1596143400000|2020-07-30 21:10:00||364||364||364||364|3
1596143700000|2020-07-30 21:15:00||364.3||364||364.3||364|0
1596144000000|2020-07-30 21:20:00||364.3||364||364.3||364|0
1596144300000|2020-07-30 21:25:00||364.3||364||364.3||364|0
1596144600000|2020-07-30 21:30:00||364.3||364||364.3||364|0
1596145500000|2020-07-30 21:45:00||363.8||363.8||363.8||363.8|0
1596157200000|2020-07-31 01:00:00|364.5|363.3|364.8|363.5|365|363.5|364.5|363.3|1
1596157500000|2020-07-31 01:05:00|365|363.3|365.3|363.8|365.5|364|364.8|363.3|3
1596157800000|2020-07-31 01:10:00|365|364|365.5|364.3|365.5|364.3|365|363.8|9
1596158100000|2020-07-31 01:15:00|365.3|364|365.3|364|365.5|364|365.3|363.8|74
1596158400000|2020-07-31 01:20:00|365.5|364.3|365.3|363.8|365.5|364.3|365|363.5|1
1596158700000|2020-07-31 01:25:00|365|364|365.3|363.8|365.3|364|365|363.8|0
1596159000000|2020-07-31 01:30:00||364||363.8||364||363.8|0
1596159300000|2020-07-31 01:35:00|365.5|364|365.5|364.3|365.5|364.3|365.3|363.8|2
1596159600000|2020-07-31 01:40:00|365.3|364|365.3|364|365.5|364.3|365.3|364|26
1596159900000|2020-07-31 01:45:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|364|0
1596160200000|2020-07-31 01:50:00|365.3|364|365.3|364|365.5|364.3|365.3|364|1
1596160500000|2020-07-31 01:55:00|365.5|363.8|365.3|363.8|365.5|363.8|365|363.8|11
1596160800000|2020-07-31 02:00:00|365|364|365|363.8|365.5|364|365|363.8|0
1596161100000|2020-07-31 02:05:00|365.3|364|365|363.5|365.5|364|364.8|363.5|1
1596161400000|2020-07-31 02:10:00|364.8|363.8|365.3|363.8|365.3|363.8|364.8|363.8|0
1596162000000|2020-07-31 02:20:00|365|363.5|364.5|363|365.3|363.8|364.5|363|16
1596162300000|2020-07-31 02:25:00|364.8|363.3|364.3|362.8|364.8|363.3|364.3|362.8|0
1596162600000|2020-07-31 02:30:00|364.5|363|364.5|362.8|364.8|363.3|364|362.5|0
1596162900000|2020-07-31 02:35:00|364.3|362.5|364.3|362.5|364.3|363|364|362.5|9
1596163200000|2020-07-31 02:40:00|364.5|362.8|364.5|363|364.8|363.3|364.5|362.5|0
1596163500000|2020-07-31 02:45:00|364.3|362.8|364.5|362.8|364.5|363|364.3|362.8|0
1596163800000|2020-07-31 02:50:00|364.3|363|364.5|363|364.5|363|364.3|362.8|0
1596164100000|2020-07-31 02:55:00|364.3|362.8|364.3|362.5|364.3|362.8|364|362.5|0
1596164400000|2020-07-31 03:00:00|364|362.8|364|362.3|364.3|362.8|364|362.3|0
1596164700000|2020-07-31 03:05:00|363.8|362.5|363.5|361.8|364|362.5|363.3|361.8|0
1596165000000|2020-07-31 03:10:00|363.3|362|363.3|361.8|363.8|362|363.3|361.8|0
1596165300000|2020-07-31 03:15:00|363.5|362|363.8|362|363.8|362.3|363.3|362|0
1596165600000|2020-07-31 03:20:00|364|362.3|364.3|362.8|364.3|362.8|363.8|362.3|0
1596165900000|2020-07-31 03:25:00|364.5|363|364.5|363|364.5|363|364.3|362.8|1
1596166200000|2020-07-31 03:30:00|364.8|363.3|364.8|363|364.8|363.3|364.3|362.8|0
1596166500000|2020-07-31 03:35:00|364.5|363.3|364.8|363.3|364.8|363.3|364.5|363|0
1596166800000|2020-07-31 03:40:00|365|363.5|365.3|363.8|365.3|363.8|365|363.5|0
1596167100000|2020-07-31 03:45:00|365|363.5|365|363.5|365.3|363.8|365|363.5|0
1596167400000|2020-07-31 03:50:00|365.3|363.8|365.3|363.8|365.3|364|365.3|363.8|45
1596167700000|2020-07-31 03:55:00|365|363.5|365|363.5|365.3|364|365|363.5|2
1596168000000|2020-07-31 04:00:00|365.3|363.8|364.8|363.3|365.3|364|364.8|363.3|82
1596168300000|2020-07-31 04:05:00|364.5|363.5|364.8|363|365|363.5|364.5|363|5
1596168600000|2020-07-31 04:10:00|364.5|363.3|364.8|363|364.8|363.3|364.5|363|0
1596168900000|2020-07-31 04:15:00|364.5|363.3|364.5|363|364.8|363.3|364.3|363|0
1596169200000|2020-07-31 04:20:00|364.3|363.3|364.8|363.3|364.8|363.3|364.3|363.3|14
1596169500000|2020-07-31 04:25:00|364.5|363|364.5|363|364.8|363|364|362.8|12
1596169800000|2020-07-31 04:30:00|364.8|363.3|364.5|363|364.8|363.3|364.3|363|1
1596170100000|2020-07-31 04:35:00|364.3|363.3|364.3|363|364.3|363.3|364.3|362.8|0
1596170400000|2020-07-31 04:40:00|364|362.8|364.3|362.8|364.3|363|364|362.8|0
1596170700000|2020-07-31 04:45:00|364|363|364.3|363|364.5|363|364|363|4
1596171000000|2020-07-31 04:50:00|364.5|362.8|364.5|363|364.5|363|364|362.8|0
1596171600000|2020-07-31 05:00:00|364.8|363.3|364.8|363.3|364.8|363.5|364.5|363|0
1596171900000|2020-07-31 05:05:00|365|363.5|365|363.5|365|363.5|364.5|363.3|7
1596172200000|2020-07-31 05:10:00|365.3|363.8|365|363.5|365.3|363.8|365|363.5|0
1596172500000|2020-07-31 05:15:00|365.3|363.8|365|363.5|365.3|363.8|365|363.5|0
1596172800000|2020-07-31 05:20:00|364.8|363.3|364.8|363.3|365|363.5|364.8|363.3|2
1596173400000|2020-07-31 05:30:00|364.5|363|364.5|363|364.8|363.3|364.5|363|0
1596173700000|2020-07-31 05:35:00|364.3|362.8|364.3|362.8|364.5|363|364.3|362.8|0
1596174000000|2020-07-31 05:40:00|364|362.5|364|362.5|364.3|362.8|363.8|362.5|3
1596174300000|2020-07-31 05:45:00|363.8|362.3|364|362.5|364|362.5|363.8|362.3|0
1596174600000|2020-07-31 05:50:00|364.3|362.8|364.5|363|364.5|363.3|364.3|362.8|0
1596174900000|2020-07-31 05:55:00|364.3|362.8|364.5|363.3|364.8|363.3|364.3|362.8|13
1596175200000|2020-07-31 06:00:00|364.3|363|364.8|363.5|364.8|363.5|364.3|362.8|49
1596175500000|2020-07-31 06:05:00|365|363.8|365|363.5|365.3|363.8|364.8|363.5|6
1596175800000|2020-07-31 06:10:00|365.3|363.8|365.3|364|365.5|364.3|365.3|363.5|3
1596176100000|2020-07-31 06:15:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|363.8|1
1596176400000|2020-07-31 06:20:00||364||364.3||364.3||364|120
1596176700000|2020-07-31 06:25:00|||||||||100
1596177000000|2020-07-31 06:30:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|363.8|79
1596177300000|2020-07-31 06:35:00|||||||||464
1596177600000|2020-07-31 06:40:00|365.3|364|365.3|364|365.5|364.3|365.3|364|15
1596177900000|2020-07-31 06:45:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364.3|5
1596178200000|2020-07-31 06:50:00|365.3|364|365.3|364|365.5|364.3|365.3|364|5
1596178500000|2020-07-31 06:55:00|365|363.8|365.5|364.3|365.5|364.3|365|363.8|26
1596178800000|2020-07-31 07:00:00|365.8|364.5|364.3|363|365.8|364.5|364.3|363|433
1596179100000|2020-07-31 07:05:00|364.5|363.3|364|362.8|364.8|363.5|364|362.8|12
1596179400000|2020-07-31 07:10:00|364.3|363|364.5|363.3|364.5|363.3|363.8|362.5|22
1596179700000|2020-07-31 07:15:00|364.8|363.5|364|362.8|364.8|363.5|364|362.8|48
1596180000000|2020-07-31 07:20:00|364.3|363|365|363.8|365.3|364|364.3|363|27
1596180300000|2020-07-31 07:25:00|365.3|364|365|363.8|365.5|364.3|364.8|363.5|12
1596180600000|2020-07-31 07:30:00|365.3|364|365|363.8|365.8|364.5|364.8|363.5|81
1596180900000|2020-07-31 07:35:00|364.8|363.5|366.3|365|366.3|365|364.8|363.5|78
1596181200000|2020-07-31 07:40:00|366.5|365.3|366.8|365.5|367|365.8|366|364.8|85
1596181500000|2020-07-31 07:45:00|367|365.8|366.8|365.5|367.3|365.8|366|364.8|103
1596181800000|2020-07-31 07:50:00|366.5|365.3|366.8|365.5|366.8|365.5|366.5|365.3|101
1596182100000|2020-07-31 07:55:00|366.5|365.3|367|365.8|367.3|366|366.3|365|54
1596182400000|2020-07-31 08:00:00|366.8|365.5|367|365.8|367.3|366|366.8|365.5|78
1596182700000|2020-07-31 08:05:00|367.3|366|366.8|365.5|367.3|366|366.5|365.3|35
1596183000000|2020-07-31 08:10:00|366.5|365.3|366.3|365|366.5|365.3|365.3|364|381
1596183300000|2020-07-31 08:15:00|366|364.8|366|364.8|366.3|365|366|364.8|90
1596183600000|2020-07-31 08:20:00|366.3|365|366|364.8|366.3|365|366|364.8|75
1596183900000|2020-07-31 08:25:00|366.3|365|366.3|365|367|365.8|366|364.8|136
1596184200000|2020-07-31 08:30:00|366.5|365.3|367|365.5|367.3|366|366|364.8|130
1596184500000|2020-07-31 08:35:00|366.8|365.8|367.5|366.3|368|366.8|366.5|365.3|260
1596184800000|2020-07-31 08:40:00|367.8|366.5|366.5|365.3|367.8|366.5|366.3|365|177
1596185100000|2020-07-31 08:45:00|366.8|365.5|366|364.8|367|365.8|366|364.8|490
1596185400000|2020-07-31 08:50:00|366.3|365|366.3|364.8|366.3|365|366|364.8|169
1596185700000|2020-07-31 08:55:00|366|365|366.3|365|366.8|365.5|366|365|86
1596186000000|2020-07-31 09:00:00|366|364.8|366.8|365.5|366.8|365.5|365.5|364.3|262
1596186300000|2020-07-31 09:05:00|366.5|365.3|368.3|367|368.3|367|366.5|365.3|367
1596186600000|2020-07-31 09:10:00|368|366.8|367.8|366.5|368.3|366.8|367.5|366.3|267
1596186900000|2020-07-31 09:15:00|367.5|366.3|366.8|365.3|368|366.8|366.5|365.3|301
1596187200000|2020-07-31 09:20:00|366.5|365.5|366.8|365.3|367|365.8|366.3|365|132
1596187500000|2020-07-31 09:25:00|366.5|365.5|367|365.8|367.3|366|365.8|364.3|170
1596187800000|2020-07-31 09:30:00|367.3|366|367.8|366.5|368|366.8|366.8|365.5|395
1596188100000|2020-07-31 09:35:00|368|366.8|367.8|366.3|368|366.8|367.5|366.3|57
1596188400000|2020-07-31 09:40:00|367.5|366.5|367.3|366|367.8|366.5|366.8|365.5|80
1596188700000|2020-07-31 09:45:00|367|365.8|367|365.8|367.3|366|367|365.8|39
1596189000000|2020-07-31 09:50:00|366.8|365.5|366.8|365.5|367.3|366|366.8|365.5|129
1596189300000|2020-07-31 09:55:00|366.5|365.3|366.3|365|366.5|365.3|366.3|365|113
1596189600000|2020-07-31 10:00:00|366.5|365.3|366.5|365.3|367|365.8|366.5|365|222
1596189900000|2020-07-31 10:05:00|366.8|365.5|366.3|365|366.8|365.5|366.3|365|61
1596190200000|2020-07-31 10:10:00|366.5|365.3|366.5|365|367|365.5|366.3|365|75
1596190500000|2020-07-31 10:15:00|366.3|364.8|365.8|364.5|366.3|364.8|365.8|364.5|147
1596190800000|2020-07-31 10:20:00|366|364.8|366.8|365.3|366.8|365.3|365.8|364.8|129
1596191100000|2020-07-31 10:25:00|367|365.5|367|365.8|367|365.8|366.5|365.3|133
1596191400000|2020-07-31 10:30:00|366.8|365.5|366.8|365.5|367|365.5|366.5|365.3|82
1596191700000|2020-07-31 10:35:00|367|365.8|367|365.8|367.3|365.8|366.8|365.8|108
1596192000000|2020-07-31 10:40:00|367.3|366|367|365.8|367.3|366|366.8|365.5|137
1596192300000|2020-07-31 10:45:00|366.8|365.5|366.8|365.5|367|365.5|366.5|365.3|114
1596192600000|2020-07-31 10:50:00|367|365.3|366.8|365.3|367|365.5|366.5|365|55
1596192900000|2020-07-31 10:55:00|366.5|365.5|366.5|365.3|367|365.8|366.5|365.3|81
1596193200000|2020-07-31 11:00:00|366.8|365.5|366.8|365.5|367|365.8|366.5|365.5|160
1596193500000|2020-07-31 11:05:00|366.5|365.3|366.5|365|366.8|365.5|366.3|365|110
1596193800000|2020-07-31 11:10:00|366.3|365.3|366.3|364.8|366.5|365.3|365.8|364.5|42
1596194100000|2020-07-31 11:15:00|366|365|367|365.8|367|365.8|366|364.8|24
1596194400000|2020-07-31 11:20:00|367.3|366|367.3|366|367.3|366|367|365.8|7
1596194700000|2020-07-31 11:25:00|367|365.8|366.8|365.5|367.3|365.8|366.8|365.5|4
1596195000000|2020-07-31 11:30:00|367|365.8|366.5|365.3|367|365.8|366.3|365|24
1596195300000|2020-07-31 11:35:00|366.8||366.5||366.8||366.5||21
1596195600000|2020-07-31 11:40:00|366.8|365.5|366.3|365|366.8|365.5|366|364.8|76
1596195900000|2020-07-31 11:45:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|10
1596196200000|2020-07-31 11:50:00|366.8|365.5|367|365.8|367|365.8|366.5|365.3|168
1596196500000|2020-07-31 11:55:00|366.8|365.5|366.8|365.5|367|365.5|366.8|365.3|17
1596196800000|2020-07-31 12:00:00|367|365.8|367|365.8|367.3|365.8|366.8|365.5|29
1596197100000|2020-07-31 12:05:00|366.8|365.5|366.5|365.3|366.8|365.8|366.5|365.3|131
1596197400000|2020-07-31 12:10:00|366.8|365.5|366|364.8|367|365.5|366|364.8|52
1596197700000|2020-07-31 12:15:00|366.3|364.5|366.8|365.5|367|365.5|366|364.5|45
1596198000000|2020-07-31 12:20:00|367|365.3|366.8|365.5|367|365.8|366.5|365|337
1596198300000|2020-07-31 12:25:00|366.5|365.3|366.8|365.3|366.8|365.3|366.3|365|31
1596198600000|2020-07-31 12:30:00|366.5|365.5|366|364.8|366.8|365.5|366|364.8|31
1596198900000|2020-07-31 12:35:00|366.3|364.5|366.5|365|366.5|365.3|366|364.5|11
1596199200000|2020-07-31 12:40:00|366.3|365.3|367|365.8|367|365.8|366.3|365|597
1596199500000|2020-07-31 12:45:00|||||||||90
1596199800000|2020-07-31 12:50:00|367.3|366|367|365.8|367.3|366|367|365.8|84
1596200100000|2020-07-31 12:55:00|367.3|366|367.3|366|367.3|366|367|365.8|510
1596200400000|2020-07-31 13:00:00|367.5|366.3|365.3|364|367.5|366.3|365.3|364|223
1596200700000|2020-07-31 13:05:00|365.5|363.8|366.5|365.3|366.8|365.5|365|363.8|180
1596201000000|2020-07-31 13:10:00|366.3|365|367.3|366|367.5|366|366.3|365|148
1596201300000|2020-07-31 13:15:00|367|365.8|366|364.8|367|365.8|366|364.8|281
1596201600000|2020-07-31 13:20:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|190
1596201900000|2020-07-31 13:25:00|365.3|364|365.5|364.3|365.8|364.5|365.3|364|129
1596202200000|2020-07-31 13:30:00|365.8|364.5|366.3|365|366.5|365.3|365|363.8|301
1596202500000|2020-07-31 13:35:00|366|364.8|364.8|363.5|366.3|365|364.8|363.5|75
1596202800000|2020-07-31 13:40:00|365|363.8|364.3|362.8|365|363.8|364|362.8|161
1596203100000|2020-07-31 13:45:00|364|362.5|364.3|363|364.8|363.5|363.8|362.5|125
1596203400000|2020-07-31 13:50:00|364|362.8|364.3|363|364.5|363|363.8|362.5|135
1596203700000|2020-07-31 13:55:00|364|362.8|364.3|363|364.3|363|363.8|362.5|330
1596204000000|2020-07-31 14:00:00|364|362.8|363.8|362.5|364.3|363|363.8|362.5|149
1596204300000|2020-07-31 14:05:00|364|362.8|364.5|363|364.5|363.3|363.3|362|472
1596204600000|2020-07-31 14:10:00|364.3|363.3|364|362.8|364.5|363.3|363.5|362.3|106
1596204900000|2020-07-31 14:15:00|363.8|362.5|364|362.5|364.3|363|363.5|362.3|145
1596205200000|2020-07-31 14:20:00|363.8|362.3|364.3|362.8|364.3|363|363.5|362.3|217
1596205500000|2020-07-31 14:25:00|364|362.5|363.8|362.5|364|362.8|363.5|362.3|116
1596205800000|2020-07-31 14:30:00|364|362.3|364|362.8|364.3|363|363.5|362.3|57
1596206100000|2020-07-31 14:35:00|364.3|363|364.5|363.3|365|363.8|363.8|362.5|122
1596206400000|2020-07-31 14:40:00|364.3|363|363.5|362.3|364.5|363.3|363.5|362.3|131
1596206700000|2020-07-31 14:45:00|363.3|362|364|362.8|364.3|363|363.3|362|276
1596207000000|2020-07-31 14:50:00|364.3|363|363.8|362.5|364.3|363|363.3|362|89
1596207300000|2020-07-31 14:55:00|364|362.3|364.5|363|364.5|363.3|363.3|362|131
1596207600000|2020-07-31 15:00:00|364.8|363.3|364.3|363|365|363.8|364|362.8|1750
1596207900000|2020-07-31 15:05:00|364.5|363.3|364|362.8|365.3|364|364|362.8|255
1596208200000|2020-07-31 15:10:00|364.3|363|365|363.8|365.3|364|364.3|363|201
1596208500000|2020-07-31 15:15:00|364.8|363.5|365.5|364.3|365.8|364.5|364.8|363.5|656
1596208800000|2020-07-31 15:20:00|365.8|364.5|364.8|363.5|365.8|364.5|364.5|363.3|633
1596209100000|2020-07-31 15:25:00|365|363.8|365.8|364.5|366|364.8|364.5|363.3|992
1596209400000|2020-07-31 15:30:00|366|364.8|365.3|364|366|364.8|365|363.8|450
1596209700000|2020-07-31 15:35:00|365|363.8|365.3|364|365.3|364|364.8|363.5|289
1596210000000|2020-07-31 15:40:00|365.5|364.3|365|363.8|365.8|364.5|365|363.8|150
1596210300000|2020-07-31 15:45:00|365.3|364|365.5|364.3|365.5|364.3|364.8|363.5|66
1596210600000|2020-07-31 15:50:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|114
1596210900000|2020-07-31 15:55:00|365.3|364|365|363.8|365.3|364|364.8|363.5|231
1596211200000|2020-07-31 16:00:00|364.8|363.5|364.8|363.5|365|363.8|364.3|363|100
1596211500000|2020-07-31 16:05:00|365|363.8|364|362.8|365|363.8|364|362.8|106
1596211800000|2020-07-31 16:10:00|364.3|363|364.3|362.8|364.5|363.3|364|362.5|44
1596212100000|2020-07-31 16:15:00|364|363|364.3|363|364.3|363|363.8|362.5|31
1596212400000|2020-07-31 16:20:00|364|362.8|364|362.8|364.3|363|363.8|362.5|43
1596212700000|2020-07-31 16:25:00|363.8|362.5|364.3|363|364.5|363.3|363.8|362.3|265
1596213000000|2020-07-31 16:30:00|364|362.8|364.3|363|364.5|363.3|364|362.8|42
1596213300000|2020-07-31 16:35:00|364|362.8|364|362.8|364.3|362.8|363.8|362.5|767
1596213600000|2020-07-31 16:40:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|50
1596213900000|2020-07-31 16:45:00|364.5|363.3|364|362.8|364.5|363.3|363.8|362.5|36
1596214200000|2020-07-31 16:50:00|363.8|362.5|363.8|362.5|364|362.8|363.5|362.3|25
1596214500000|2020-07-31 16:55:00|364|362.8|363.8|362.5|364|362.8|363.8|362.5|47
1596214800000|2020-07-31 17:00:00|364|362.8|364.3|362.8|364.3|363|364|362.5|40
1596215100000|2020-07-31 17:05:00|364|363|364.5|363.3|365|363.5|364|363|12
1596215400000|2020-07-31 17:10:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.3|50
1596215700000|2020-07-31 17:15:00|365|363.8|365.3|364|365.3|364|364.8|363.5|28
1596216000000|2020-07-31 17:20:00|365.5|364.3|365.5|364.3|365.8|364.5|365.3|364|117
1596216300000|2020-07-31 17:25:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|87
1596216600000|2020-07-31 17:30:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|25
1596216900000|2020-07-31 17:35:00|365.8|364|365.3|364|365.8|364.5|365|363.8|42
1596217200000|2020-07-31 17:40:00|365.5|364.3|366|364.8|366|364.8|365.5|364|510
1596217500000|2020-07-31 17:45:00|366.3|365|366.3|365|366.3|365|366.3|365|19
1596217800000|2020-07-31 17:50:00|366.5|365.3|367|365.8|367|365.8|366|364.8|627
1596218100000|2020-07-31 17:55:00|366.8|365.5|367|365.8|367.3|366|366.5|365.3|49
1596218400000|2020-07-31 18:00:00|367.3|366|366.3|365|367.3|366|366|364.8|34
1596218700000|2020-07-31 18:05:00|366|364.8|366.3|365|366.5|365.3|366|364.8|30
1596219000000|2020-07-31 18:10:00|366|364.8|366|364.8|366.5|365|365.8|364.5|33
1596219300000|2020-07-31 18:15:00|365.8|364.5|365|363.5|366|364.8|365|363.5|130
1596219600000|2020-07-31 18:20:00|364.8|363.8|364.5|363.3|365|363.8|364.3|363|8
1596219900000|2020-07-31 18:25:00|364.8|363|365|363.5|365.5|364|364.3|363|281
1596220200000|2020-07-31 18:30:00|364.8|363.3|365|363.8|365|363.8|364.3|363|53
1596220500000|2020-07-31 18:35:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.3|10
1596220800000|2020-07-31 18:40:00|365|363.8|365|363.8|365.3|364|364.5|363.3|2
1596221100000|2020-07-31 18:45:00|365.3|364|365|363.8|365.3|364|365|363.8|0
1596221400000|2020-07-31 18:50:00|365.3|364|365.3|364|365.3|364|365.3|363.8|1
1596221700000|2020-07-31 18:55:00|365.5|364.3|365.8|364.3|365.8|364.5|365.3|364|3
1596222000000|2020-07-31 19:00:00|365.5|364|365.8|364.3|365.8|364.5|365.5|364|0
1596222300000|2020-07-31 19:05:00|365.5|364|365.5|364|365.8|364.3|365.3|363.8|0
1596222600000|2020-07-31 19:10:00|365.3|364.3|365.8|364.3|365.8|364.5|365.3|364|2
1596222900000|2020-07-31 19:15:00|365.5|364|365.8|364.3|366|364.5|365.5|364|0
1596223200000|2020-07-31 19:20:00|365.5|364.5|365.8|364.5|365.8|364.5|365.5|364|0
1596223500000|2020-07-31 19:25:00|365.5|364.3|365.5|364|365.8|364.3|365.5|364|0
1596223800000|2020-07-31 19:30:00|365.8|364.3|365.8|364.3|365.8|364.3|365.5|364|7
1596224100000|2020-07-31 19:35:00|365.5|364.5|365.5|364|365.8|364.5|365.5|364|0
1596224400000|2020-07-31 19:40:00|365.8|364.3|365.8|364.5|365.8|364.5|365.5|364|0
1596224700000|2020-07-31 19:45:00|366|364.3|366.3|364.8|366.3|365|365.8|364.3|4
1596225000000|2020-07-31 19:50:00|366|365|366.3|365|366.3|365|366|364.8|9
1596225300000|2020-07-31 19:55:00|366.5|365.3|366.8|365.3|366.8|365.5|366.3|365|7
1596225600000|2020-07-31 20:00:00|366.5|365.5|366.8|365.5|366.8|365.5|366.5|365.3|16
1596225900000|2020-07-31 20:05:00|367|365.3|366.8|365.5|367|365.5|366.8|365.3|0
1596226200000|2020-07-31 20:10:00|367|365.3|366.8|365.5|367|365.5|366.8|365.3|7
1596226500000|2020-07-31 20:15:00||365.3||365.5||365.5||365.3|16
1596226800000|2020-07-31 20:20:00|366.5|365.3|366.5|365.3|366.8|365.3|366.5|365.3|11
1596227100000|2020-07-31 20:25:00|366.8||366.8||366.8||366.5||3
1596227400000|2020-07-31 20:30:00|366.5|365.5|366.8|365.5|366.8|365.5|366.5|365.3|1
1596227700000|2020-07-31 20:35:00|367|365.8|366.8|365.5|367|365.8|366.8|365.5|0
1596228000000|2020-07-31 20:40:00|367|365.8|367.3|366|367.3|366|366.8|365.5|7
1596228300000|2020-07-31 20:45:00|367|365.8|367|365.8|367.3|366|367|365.8|25
1596228600000|2020-07-31 20:50:00|366.8|365.5|366.8|365.5|367|365.8|366.8|365.5|10
1596228900000|2020-07-31 20:55:00|367|365.3|367.3|365.3|367.3|365.5|366.5|365|26
1596416400000|2020-08-03 01:00:00|364.8|363.3|364|362.8|364.8|363.5|363.8|362.5|0
1596416700000|2020-08-03 01:05:00|363.8|362.5|364.3|363|364.5|363|363.8|362.3|0
1596417000000|2020-08-03 01:10:00|364.5|362.8|364.5|363|364.5|363.3|364.3|362.8|0
1596417300000|2020-08-03 01:15:00|364.3|362.8|364.5|363|364.5|363.3|364.3|362.8|0
1596417600000|2020-08-03 01:20:00|364.3|362.8|364.3|363|364.5|363|364|362.8|0
1596417900000|2020-08-03 01:25:00|364.5|363.3|364.5|363|364.5|363.3|364.3|363|0
1596418200000|2020-08-03 01:30:00|364.3|363.3|364|362.8|364.5|363.3|364|362.5|0
1596418500000|2020-08-03 01:35:00|364.3|362.5|364|362.8|364.3|362.8|363.8|362.5|0
1596418800000|2020-08-03 01:40:00|364.3|362.5|364|362.5|364.3|363|364|362.5|0
1596419100000|2020-08-03 01:45:00|364.3|362.8|364.3|363|364.3|363|364|362.5|0
1596419400000|2020-08-03 01:50:00|364|362.8|364|362.8|364.3|363|364|362.5|0
1596419700000|2020-08-03 01:55:00|364.3|362.5|364.3|362.8|364.3|362.8|364|362.5|0
1596420000000|2020-08-03 02:00:00|364|362.5|364|362.5|364|362.8|364|362.5|0
1596420300000|2020-08-03 02:05:00|363.8|362.3|363.8|362.3|364|362.5|363.8|362.3|0
1596420600000|2020-08-03 02:10:00|363.5|362.5|364|362.5|364|362.5|363.5|362.5|0
1596420900000|2020-08-03 02:15:00|363.8|362.3|364|362.8|364.3|362.8|363.8|362.3|4
1596421200000|2020-08-03 02:20:00|364.3|362.5|364|362.5|364.3|362.8|364|362.5|0
1596421500000|2020-08-03 02:25:00||362.8||362.8||362.8||362.5|0
1596421800000|2020-08-03 02:30:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|0
1596422100000|2020-08-03 02:35:00|364.3|363|364.5|363.3|364.5|363.3|364.3|362.8|0
1596422400000|2020-08-03 02:40:00||363||363.3||363.3||363|2
1596422700000|2020-08-03 02:45:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|0
1596423000000|2020-08-03 02:50:00||363||363.3||363.3||363|0
1596423300000|2020-08-03 02:55:00|364.3|363|364.5|363|364.5|363.3|364.3|363|0
1596423600000|2020-08-03 03:00:00||363.3||363||363.3||363|0
1596423900000|2020-08-03 03:05:00|364.3||364.5||364.5||364.3||0
1596424200000|2020-08-03 03:10:00||363.3||363.3||363.3||363|0
1596424500000|2020-08-03 03:15:00||363||363.3||363.3||363|0
1596425100000|2020-08-03 03:25:00|364.8|363.5|365|363.5|365|363.8|364.8|363.5|10
1596425400000|2020-08-03 03:30:00|364.8|363.8|364.8|363.3|364.8|363.8|364.8|363.3|0
1596425700000|2020-08-03 03:35:00||363.5||363.5||363.5||363.3|0
1596426000000|2020-08-03 03:40:00|365|363.8|365|363.8|365|363.8|365|363.5|0
1596426300000|2020-08-03 03:45:00||363.5||363.5||363.5||363.5|0
1596426600000|2020-08-03 03:50:00|364.8||365||365||364.8||0
1596426900000|2020-08-03 03:55:00|364.8||364.8||365||364.8||0
1596427200000|2020-08-03 04:00:00|364.5|363.3|364.5|363.3|364.8|363.3|364.5|363.3|0
1596427500000|2020-08-03 04:05:00|364.8||364.5||364.8||364.5||0
1596427800000|2020-08-03 04:10:00|364.8||364.5||364.8||364.5||0
1596428100000|2020-08-03 04:15:00|364.8|363.5|364.8|363.3|364.8|363.5|364.5|363.3|1
1596428700000|2020-08-03 04:25:00||363.5||363.3||363.5||363.3|0
1596429000000|2020-08-03 04:30:00|365|363.5|365.3|363.8|365.3|363.8|365|363.5|1
1596429300000|2020-08-03 04:35:00||364||364||364||364|0
1596429600000|2020-08-03 04:40:00|365.5|363.8|365.3|363.8|365.5|364|365.3|363.8|0
1596430500000|2020-08-03 04:55:00|365.5|364|365.5|364|365.5|364|365.5|363.8|0
1596430800000|2020-08-03 05:00:00|365.3|364.3|365.3|363.8|365.5|364.3|365.3|363.8|20
1596431100000|2020-08-03 05:05:00|365|364|365.3|363.8|365.3|364|365|363.8|1
1596431400000|2020-08-03 05:10:00|365|364|365.3|363.8|365.3|364|365|363.8|5
1596432300000|2020-08-03 05:25:00|365.5|364|365.5|364|365.5|364|365.5|364|0
1596432900000|2020-08-03 05:35:00|365.8|364.3|365.8|364.3|365.8|364.3|365.8|364.3|0
1596433200000|2020-08-03 05:40:00|366|364.5|366|364.5|366|364.5|366|364.5|0
1596433500000|2020-08-03 05:45:00|366.3|364.8|366|364.5|366.3|364.8|365.8|364.5|5
1596433800000|2020-08-03 05:50:00|365.8|364.3|365.8|364.3|366|364.3|365.8|364.3|0
1596434100000|2020-08-03 05:55:00|365.5|364|365.5|364|365.5|364|365.5|364|3
1596434400000|2020-08-03 06:00:00|365.3|364.3|365.3|363.8|365.3|364.3|365|363.8|0
1596434700000|2020-08-03 06:05:00|365.5|364|365.3|363.8|365.5|364|365.3|363.8|0
1596435000000|2020-08-03 06:10:00|365||365||365||365||0
1596435300000|2020-08-03 06:15:00|364.8|363.5|364.5|363.3|365|363.5|364.5|363.3|25
1596435600000|2020-08-03 06:20:00|364.8|363|364.3|363|364.8|363.5|364.3|362.8|52
1596435900000|2020-08-03 06:25:00|364.5|363.3|364.5|363.3|365|363.5|364.5|363|10
1596436200000|2020-08-03 06:30:00|364.3|363|364.8|363.5|365|363.5|364.3|363|10
1596436500000|2020-08-03 06:35:00|364.5|363.3|364.5|363|364.8|363.5|364.5|363|9
1596436800000|2020-08-03 06:40:00|364.3|363.3|364.3|362.8|364.3|363.3|364.3|362.8|0
1596437100000|2020-08-03 06:45:00|364.5|363|364.3|363|364.5|363.3|364.3|362.8|23
1596437400000|2020-08-03 06:50:00|364|362.8|364.3|362.8|364.3|363|364|362.8|0
1596437700000|2020-08-03 06:55:00|364|363|364.3|363|364.5|363|364|362.8|57
1596438000000|2020-08-03 07:00:00|364|362.8|364|362.8|364.5|363|363|361.8|215
1596438300000|2020-08-03 07:05:00|364.3|363|363|361.8|364.3|363|362.5|361.3|144
1596438600000|2020-08-03 07:10:00|362.8|361.5|362.5|361.3|363|361.8|362.3|361|81
1596438900000|2020-08-03 07:15:00|362.8|361.5|363.3|361.8|363.3|362|362.8|361.5|29
1596439200000|2020-08-03 07:20:00|363|362|362.5|361.3|363.3|362|362.3|361|3
1596439500000|2020-08-03 07:25:00|362.3|361|361.8|360.5|362.3|361.3|361.5|360.3|12
1596439800000|2020-08-03 07:30:00|361.5|360.3|362|360.8|362.3|361|361|359.8|119
1596440100000|2020-08-03 07:35:00|362.5|361|363.8|362.5|364|362.8|362.5|361|310
1596440400000|2020-08-03 07:40:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362.3|99
1596440700000|2020-08-03 07:45:00|363.8|362.5|364|362.8|364.3|363|363.3|362|70
1596441000000|2020-08-03 07:50:00|363.8|362.5|364.3|363|364.5|363.3|363.8|362.5|23
1596441300000|2020-08-03 07:55:00|364.5|363.3|364.5|363.3|364.5|363.3|364|362.8|49
1596441600000|2020-08-03 08:00:00|364.8|363.5|365|363.8|365.3|364|364.3|363|98
1596441900000|2020-08-03 08:05:00|365.3|364|365|363.8|365.5|364.3|365|363.8|140
1596442200000|2020-08-03 08:10:00|365.3|364|365|363.8|365.3|364|365|363.8|152
1596442500000|2020-08-03 08:15:00|365.3|364|365|363.8|365.3|364|364.3|363|61
1596442800000|2020-08-03 08:20:00|364.8|363.5|365|363.8|365.3|364|364.8|363.5|170
1596443100000|2020-08-03 08:25:00|364.8|363.5|363.8|362.5|364.8|363.5|363.8|362.5|224
1596443400000|2020-08-03 08:30:00|364|362.8|364.3|363|365|363.8|363.8|362.5|328
1596443700000|2020-08-03 08:35:00|364.5|363.3|364.5|363.3|364.8|363.5|364.3|363|260
1596444000000|2020-08-03 08:40:00|364|362.5|363.8|362.5|364|362.8|363.8|362.5|204
1596444300000|2020-08-03 08:45:00|363.5|362.3|363.5|362.3|363.5|362.3|362.8|361.5|413
1596444600000|2020-08-03 08:50:00|363.8|362.5|363.8|362.5|363.8|362.5|363.8|362.5|73
1596444900000|2020-08-03 08:55:00|364|362.8|364.3|363|364.3|363|363.8|362.5|88
1596445200000|2020-08-03 09:00:00|364.5|363.3|364.5|363.3|364.5|363.3|364.3|363|48
1596445500000|2020-08-03 09:05:00|364.8|363.5|364|362.8|364.8|363.5|364|362.8|50
1596445800000|2020-08-03 09:10:00|364.3|363|363.5|362.3|364.3|363|363.5|362|76
1596446100000|2020-08-03 09:15:00|363.8|362.5|364.3|363|364.3|363|363.8|362.3|13
1596446400000|2020-08-03 09:20:00|364.5|363.3|364.8|363.5|364.8|363.5|364.3|363|190
1596446700000|2020-08-03 09:25:00|365|363.3|364.5|363.3|365|363.3|364.5|363|93
1596447000000|2020-08-03 09:30:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|41
1596447300000|2020-08-03 09:35:00|365.3|364|365.3|364|365.3|364|365.3|364|95
1596447600000|2020-08-03 09:40:00|||||||||108
1596447900000|2020-08-03 09:45:00|365|363.8|365|363.8|365.3|363.8|365|363.8|43
1596448200000|2020-08-03 09:50:00|365.3|364|365.3|364|365.5|364.3|365|363.8|31
1596448500000|2020-08-03 09:55:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|364|10
1596448800000|2020-08-03 10:00:00|365.3|364|365|363.8|365.3|364|364.8|363.5|74
1596449100000|2020-08-03 10:05:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|58
1596449400000|2020-08-03 10:10:00|364.3|363|364.8|363.5|364.8|363.5|364|362.8|187
1596449700000|2020-08-03 10:15:00|364.5|363.3|364.5|363.3|364.8|363.5|364.5|363.3|35
1596450000000|2020-08-03 10:20:00|364.8|363.5|365.3|364|365.5|364.3|364.8|363.5|41
1596450300000|2020-08-03 10:25:00|365.5|364.3|365.3|364|365.5|364.3|365.3|364|19
1596450600000|2020-08-03 10:30:00|365|363.8|365.3|364|365.3|364|365|363.8|19
1596450900000|2020-08-03 10:35:00|365|363.8|365.3|364|365.5|364|365|363.8|2
1596451200000|2020-08-03 10:40:00|365|363.8|365.3|364|365.3|364|365|363.8|5
1596451500000|2020-08-03 10:45:00|365|363.8|364.5|363.3|365.3|364|364.5|363.3|179
1596451800000|2020-08-03 10:50:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|58
1596452100000|2020-08-03 10:55:00|364.8|363|364.3|363|364.8|363.3|364.3|362.8|11
1596452400000|2020-08-03 11:00:00|364|362.8|364.3|363|364.3|363|363.8|362.5|33
1596452700000|2020-08-03 11:05:00|364|362.8|364|362.8|364.3|363|364|362.8|8
1596453000000|2020-08-03 11:10:00|364.3|363|364.3|363|364.3|363|364.3|362.8|21
1596453300000|2020-08-03 11:15:00|364|362.8|364.3|363|364.3|363|364|362.8|9
1596453600000|2020-08-03 11:20:00|364.5|362.8|364.8|363.5|364.8|363.5|364.3|362.8|15
1596453900000|2020-08-03 11:25:00|364.5|363.3|364.3|363|364.8|363.5|364.3|363|47
1596454200000|2020-08-03 11:30:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|30
1596454500000|2020-08-03 11:35:00|364.5|363.3|364.5|363.3|364.8|363.3|364.5|363.3|219
1596454800000|2020-08-03 11:40:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|87
1596455100000|2020-08-03 11:45:00|364.3|363|364.8|363.5|364.8|363.5|364.3|363|88
1596455400000|2020-08-03 11:50:00|365|363.8|365|363.8|365.3|364|365|363.5|158
1596455700000|2020-08-03 11:55:00|365.3||365||365.3||365||35
1596456000000|2020-08-03 12:00:00|365.3|364|365.5|364.3|365.5|364.3|364.8|363.5|92
1596456300000|2020-08-03 12:05:00|365.8|364.5|366|364.8|366|364.8|365.8|364.5|88
1596456600000|2020-08-03 12:10:00|||||||||11
1596456900000|2020-08-03 12:15:00|366.3|365|366.3|365|366.3|365|366|364.8|59
1596457200000|2020-08-03 12:20:00|366.5|365.3|366.3|365|366.5|365.3|366|364.8|429
1596457500000|2020-08-03 12:25:00|366.5|365.3|366.5|365.3|366.5|365.3|366.3|365|952
1596457800000|2020-08-03 12:30:00|366.3|365|366.3|364.8|366.5|365.3|366|364.8|137
1596458100000|2020-08-03 12:35:00|366|365|366.3|364.8|366.3|365|366|364.8|191
1596458400000|2020-08-03 12:40:00|366|365|365.8|364.5|366.3|365|365.8|364.5|2867
1596458700000|2020-08-03 12:45:00|365.5|364.3|365.5|364|365.8|364.5|365.3|364|54
1596459000000|2020-08-03 12:50:00|365.3|364.3|365.8|364.5|366|364.8|365.3|364.3|18
1596459300000|2020-08-03 12:55:00|366|364.8|366.5|365.3|366.5|365.3|365.8|364.5|83
1596459600000|2020-08-03 13:00:00|366.3|365|368.3|366.8|368.3|367|365.8|364.5|466
1596459900000|2020-08-03 13:05:00|368|367|368.8|367.5|368.8|367.5|368|366.8|177
1596460200000|2020-08-03 13:10:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|366.8|83
1596460500000|2020-08-03 13:15:00|368.3|367|369|367.8|369|367.8|368.3|367|106
1596460800000|2020-08-03 13:20:00|368.8|367.5|368.8|367.5|369|367.8|368.3|367|115
1596461100000|2020-08-03 13:25:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|41
1596461400000|2020-08-03 13:30:00|368.3|367|367.5|366|368.5|367.3|367.3|365.8|346
1596461700000|2020-08-03 13:35:00|367.8|366.3|367|365.5|368|366.8|366.8|365.5|133
1596462000000|2020-08-03 13:40:00|367.3|365.8|366|364.8|367.3|366|366|364.8|178
1596462300000|2020-08-03 13:45:00|366.3|365|366|364.8|366.5|365.3|366|364.5|52
1596462600000|2020-08-03 13:50:00|365.8|364.5|365.8|364.5|366.3|365|365.5|364.3|172
1596462900000|2020-08-03 13:55:00|365.5|364.3|366|364.8|366.3|365|365.5|364.3|50
1596463200000|2020-08-03 14:00:00|366.3|365|367.5|366.3|367.8|366.5|365.8|364.5|582
1596463500000|2020-08-03 14:05:00|367.3|366|368|366.8|368|366.8|367.3|366|119
1596463800000|2020-08-03 14:10:00|367.8|366.5|367.5|366|368|366.8|367.3|366|101
1596464100000|2020-08-03 14:15:00|367.8|366.3|366.3|365|367.8|366.5|366.3|365|163
1596464400000|2020-08-03 14:20:00|366.5|365.3|366.5|365.3|366.5|365.3|365.8|364.5|131
1596464700000|2020-08-03 14:25:00|366.8|365|367|365.5|367|365.8|366.3|364.8|148
1596465000000|2020-08-03 14:30:00|367.3|365.8|367.5|366.3|367.8|366.5|367|365.8|151
1596465300000|2020-08-03 14:35:00|367.3|366|367.5|366.3|367.8|366.5|367|365.8|218
1596465600000|2020-08-03 14:40:00|367.3|366|367.8|366.5|367.8|366.5|367.3|366|224
1596465900000|2020-08-03 14:45:00|368|366.8|368.3|367|368.5|367.3|367.5|366.3|42
1596466200000|2020-08-03 14:50:00|368.5|367.3|369.5|368.3|369.5|368.3|368.5|367.3|228
1596466500000|2020-08-03 14:55:00|369.8|368.5|370|368.8|370.3|369|369.5|368.3|611
1596466800000|2020-08-03 15:00:00|369.8|368.5|370|368.8|370.5|369.3|369.8|368.5|697
1596467100000|2020-08-03 15:05:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|233
1596467400000|2020-08-03 15:10:00|370.8|369|368.8|367.5|370.8|369.5|368.5|367.3|669
1596467700000|2020-08-03 15:15:00|369|367.3|370.3|368.8|370.3|369|369|367.3|336
1596468000000|2020-08-03 15:20:00|370|369|371.3|370|371.5|370.3|370|369|301
1596468300000|2020-08-03 15:25:00|371.5|370.3|370.5|369.3|371.5|370.3|370|368.5|548
1596468600000|2020-08-03 15:30:00|370.3|369|370.8|369.5|370.8|369.5|369.8|368.5|799
1596468900000|2020-08-03 15:35:00|370.5|369.3|371|369.8|371.3|370|370.5|369.3|76
1596469200000|2020-08-03 15:40:00|371.3|370|369.8|368.5|371.3|370|369.3|368|3951
1596469500000|2020-08-03 15:45:00|369.5|368.3|369.3|368|369.8|368.5|369|367.8|83
1596469800000|2020-08-03 15:50:00|369|367.8|369.5|368.3|369.8|368.5|369|367.5|350
1596470100000|2020-08-03 15:55:00|369.3|368|369.3|368|369.5|368.3|369|367.8|32
1596470400000|2020-08-03 16:00:00|369.5|368.3|368.8|367.5|370.3|368.8|368.8|367.3|3323
1596470700000|2020-08-03 16:05:00|368.5|367.3|369.3|368|369.3|368|368.5|367.3|1911
1596471000000|2020-08-03 16:10:00|369|367.8|368.8|367.5|369.5|368.3|368.5|367.3|2467
1596471300000|2020-08-03 16:15:00|369|367.8|368.3|367|369.3|368|368.3|367|21
1596471600000|2020-08-03 16:20:00|368|366.8|368|366.8|368.3|367|367.8|366.5|55
1596471900000|2020-08-03 16:25:00|367.8|366.5|367.8|366.3|368|366.8|367.5|366.3|29
1596472200000|2020-08-03 16:30:00|367.5|366.5|367.3|366|367.8|366.5|367.3|366|17
1596472500000|2020-08-03 16:35:00|367.5|366.3|368.3|367|368.3|367|367.3|366|8
1596472800000|2020-08-03 16:40:00|368.5|367.3|368.8|367.5|369|367.8|368.3|367.3|21
1596473100000|2020-08-03 16:45:00|369|367.8|369.3|368|369.3|368|368.8|367.5|2
1596473400000|2020-08-03 16:50:00|369|367.8|369.8|368.5|370|368.5|369|367.8|20
1596473700000|2020-08-03 16:55:00|370|368.8|369.8|368.5|370|368.8|369.8|368.5|7
1596474000000|2020-08-03 17:00:00|370|368.3|369.3|368|370|368.5|369.3|367.8|11
1596474300000|2020-08-03 17:05:00|369.5|368.3|369.8|368.5|369.8|368.5|369.5|368|22
1596474600000|2020-08-03 17:10:00|370|368.8|369|367.5|370|368.8|369|367.5|40
1596474900000|2020-08-03 17:15:00|369.3|367.8|369.5|368.3|369.8|368.5|369.3|367.8|18
1596475200000|2020-08-03 17:20:00|369.3|368|369.8|368.5|370|368.8|369.3|368|19
1596475500000|2020-08-03 17:25:00|370|368.8|369.5|368.3|370|368.8|369.5|368|30
1596475800000|2020-08-03 17:30:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|16
1596476100000|2020-08-03 17:35:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|22
1596476400000|2020-08-03 17:40:00|370.3|368.5|370|368.8|370.3|369|370|368.5|159
1596476700000|2020-08-03 17:45:00|370.3|369|370.3|369|370.5|369.3|370.3|368.8|35
1596477000000|2020-08-03 17:50:00|370|368.8|370|368.8|370.3|369|370|368.8|27
1596477300000|2020-08-03 17:55:00|370.3|369|370|368.5|370.3|369|369.5|368.3|14
1596477600000|2020-08-03 18:00:00|370.3|368.8|369.8|368.5|370.3|369|369.3|368|43
1596477900000|2020-08-03 18:05:00|369.5|368.3|369.3|368|369.8|368.5|369.3|368|29
1596478200000|2020-08-03 18:10:00|369|367.8|369.3|368|369.5|368|368.8|367.3|27
1596478500000|2020-08-03 18:15:00|369.5|367.8|369.3|367.8|369.5|368.3|368.8|367.5|2
1596478800000|2020-08-03 18:20:00|369|367.5|369|367.8|369.3|368|368.8|367.3|28
1596479100000|2020-08-03 18:25:00|368.8|367.5|369|367.8|369.8|368.3|368.5|367|785
1596479400000|2020-08-03 18:30:00|368.8|367.5|369.3|367.8|369.5|368.3|368.8|367.5|24
1596479700000|2020-08-03 18:35:00|369|368|368.8|367.3|369.3|368|368.5|367.3|8
1596480000000|2020-08-03 18:40:00|368.5|367.5|368.8|367.5|368.8|367.5|368.3|367|1
1596480300000|2020-08-03 18:45:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|5
1596480600000|2020-08-03 18:50:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|5
1596480900000|2020-08-03 18:55:00|369|367.3|368.5|367.3|369|367.3|368.5|367.3|0
1596481200000|2020-08-03 19:00:00|368.8|367.5|368|366.8|368.8|367.5|368|366.8|1
1596481500000|2020-08-03 19:05:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|0
1596481800000|2020-08-03 19:10:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|2
1596482400000|2020-08-03 19:20:00|368|366.8|368.3|367|368.3|367|368|366.5|1
1596482700000|2020-08-03 19:25:00|368|366.8|368|366.8|368.3|366.8|368|366.5|0
1596483000000|2020-08-03 19:30:00|367.8|366.5|367.5|366.3|367.8|366.8|367.3|366|17
1596483300000|2020-08-03 19:35:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|0
1596483600000|2020-08-03 19:40:00|368.3|366.5|368.3|366.8|368.3|367|368.3|366.5|0
1596483900000|2020-08-03 19:45:00|368|367|368|366.8|368.3|367|368|366.5|40
1596484200000|2020-08-03 19:50:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.3|0
1596484500000|2020-08-03 19:55:00|368|366.3|367.8|366.5|368|366.5|367.8|366.3|7
1596484800000|2020-08-03 20:00:00|368|366.3|367.8|366.5|368|366.8|367.8|366.3|1
1596485100000|2020-08-03 20:05:00|367.5|366.3|367.5|366.3|367.8|366.3|367.5|366|0
1596485400000|2020-08-03 20:10:00|367.8|366|367.5|366.3|367.8|366.5|367.5|366|4
1596485700000|2020-08-03 20:15:00|367.8|366.5|368|366.5|368|366.5|367.8|366.3|4
1596486000000|2020-08-03 20:20:00||366.8||366.8||366.8||366.5|0
1596486300000|2020-08-03 20:25:00||366.5||366.5||366.5||366.5|0
1596486600000|2020-08-03 20:30:00|367.8|366.8|367.8|366.5|367.8|366.8|367.8|366.5|5
1596487200000|2020-08-03 20:40:00|368||368||368||367.8||25
1596487500000|2020-08-03 20:45:00|367.8|366.3|367.5|366|368|366.5|367.5|366|124
1596487800000|2020-08-03 20:50:00|367.8|366.3|367.5|366|367.8|366.3|367.5|366|0
1596488100000|2020-08-03 20:55:00|367.8|366.3|368|366.5|368|366.5|367.8|366|9
1596488400000|2020-08-03 21:00:00|368.3|366.3|368|366.3|368.3|366.8|368|366.3|0
1596502800000|2020-08-04 01:00:00|367.5|366|368|366.5|368|366.8|367.5|366|0
1596503100000|2020-08-04 01:05:00|367.8|366.8|368|366.5|368.3|366.8|367.8|366.5|2
1596503400000|2020-08-04 01:10:00|368.3|366.8|368|366.8|368.3|367|368|366.5|0
1596503700000|2020-08-04 01:15:00|368.3|366.5|368|366.5|368.3|366.8|367.8|366.3|0
1596504000000|2020-08-04 01:20:00|367.8|366.3|367.8|366.3|367.8|366.5|367.8|366.3|0
1596504300000|2020-08-04 01:25:00||366.5||366.3||366.5||366.3|0
1596504600000|2020-08-04 01:30:00|367.5|366.5|367.8|366.3|367.8|366.5|367.5|366.3|1
1596504900000|2020-08-04 01:35:00|368|366.5|368|366.8|368|366.8|368|366.3|0
1596505200000|2020-08-04 01:40:00|368.3|366.5|368|366.8|368.3|366.8|368|366.5|0
1596505500000|2020-08-04 01:45:00|367.8|366.5|367.8|366.5|367.8|366.8|367.8|366.5|0
1596505800000|2020-08-04 01:50:00|367.5|366.3|367.5|366.3|367.8|366.3|367.5|366.3|1
1596506400000|2020-08-04 02:00:00|367.3|366|367.8|366.3|368|366.5|367.3|366|1
1596506700000|2020-08-04 02:05:00||366.5||366.5||366.5||366.3|0
1596507300000|2020-08-04 02:15:00|367.5|366.3|367.5|366|367.5|366.3|367.5|366|3
1596507900000|2020-08-04 02:25:00|367.3|365.8|367.5|366|367.5|366|367.3|365.8|0
1596508200000|2020-08-04 02:30:00|367.3|365.8|367.3|365.8|367.5|366|367.3|365.8|0
1596508500000|2020-08-04 02:35:00|367|366|367.5|366|367.5|366|367|366|0
1596508800000|2020-08-04 02:40:00|367.3||367.3||367.3||367.3||10
1596509100000|2020-08-04 02:45:00||365.8||365.8||366||365.8|0
1596509400000|2020-08-04 02:50:00|367.5|366|367.5|366|367.5|366|367.5|366|0
1596509700000|2020-08-04 02:55:00|367.3|365.8|367.3|365.8|367.3|366|367.3|365.8|1
1596510000000|2020-08-04 03:00:00|367.5|366|367.5|366|367.5|366|367.3|365.8|11
1596510300000|2020-08-04 03:05:00||366.3||366.3||366.3||366.3|0
1596510600000|2020-08-04 03:10:00|367.3|366|367.5|366|367.5|366|367.3|366|15
1596510900000|2020-08-04 03:15:00|367.3|365.8|367.3|365.8|367.3|365.8|367.3|365.8|0
1596512100000|2020-08-04 03:35:00|367.5|366|367.5|366.3|367.8|366.3|367.5|366|30
1596512400000|2020-08-04 03:40:00||366||366||366||366|0
1596512700000|2020-08-04 03:45:00|367.3|366.3|367.5|366|367.5|366.3|367.3|366|0
1596513000000|2020-08-04 03:50:00|367.3||367.5||367.5||367.3||0
1596513300000|2020-08-04 03:55:00|367.3||367.3||367.5||367.3||35
1596514200000|2020-08-04 04:10:00|367.5|366.3|367.5|366|367.5|366.3|367.5|366|0
1596515400000|2020-08-04 04:30:00||366.3||366||366.3||366|0
1596516000000|2020-08-04 04:40:00|367.8|366.3|367.8|366.3|367.8|366.3|367.8|366|0
1596516300000|2020-08-04 04:45:00|367.5||367.8||367.8||367.5||0
1596516600000|2020-08-04 04:50:00|367.5|366.5|367.8|366.3|367.8|366.5|367.5|366.3|1
1596516900000|2020-08-04 04:55:00||366.5||366.3||366.5||366.3|0
1596517200000|2020-08-04 05:00:00|367.5||367.8||367.8||367.5||0
1596517500000|2020-08-04 05:05:00|367.5|366.5|367.8|366.3|367.8|366.5|367.5|366.3|0
1596517800000|2020-08-04 05:10:00|367.5|366.5|367.5|366.3|367.5|366.5|367.5|366.3|1
1596518100000|2020-08-04 05:15:00||366||366.3||366.3||366|2
1596518400000|2020-08-04 05:20:00||366||366.3||366.3||366|1
1596518700000|2020-08-04 05:25:00||366||366||366.3||366|2
1596519000000|2020-08-04 05:30:00|367.3|366.3|367.3|366|367.5|366.3|367.3|366|3
1596519300000|2020-08-04 05:35:00|367.5||367.3||367.5||367.3||0
1596519600000|2020-08-04 05:40:00|367|365.8|367|365.5|367|365.8|367|365.5|24
1596519900000|2020-08-04 05:45:00|366.8|365.3|366.8|365.3|366.8|365.5|366.8|365.3|0
1596520500000|2020-08-04 05:55:00|367|365.5|366.8|365.3|367|365.5|366.8|365.3|5
1596520800000|2020-08-04 06:00:00|367|365.5|366.8|365.5|367|365.5|366.8|365.3|0
1596521400000|2020-08-04 06:10:00|367|365.8|367.5|366|367.5|366.3|366.8|365.8|12
1596521700000|2020-08-04 06:15:00|367.3|365.8|367.3|365.8|367.5|365.8|367.3|365.8|0
1596522000000|2020-08-04 06:20:00|367|366|367.3|366|367.3|366|367|366|4
1596522300000|2020-08-04 06:25:00|367.5|366.3|367.5|366.3|367.5|366.3|367.5|366.3|0
1596522600000|2020-08-04 06:30:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|25
1596522900000|2020-08-04 06:35:00|368.3|367|369|367.8|369.3|368|368.3|367|67
1596523200000|2020-08-04 06:40:00|369.3|367.5|369|367.8|369.3|367.8|368.8|367.5|3
1596523500000|2020-08-04 06:45:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.3|2
1596523800000|2020-08-04 06:50:00|368.5|367.3|369.3|368|369.3|368|368.5|367.3|27
1596524100000|2020-08-04 06:55:00|369.5|367.8|369|367.8|369.5|368.3|369|367.8|512
1596524400000|2020-08-04 07:00:00|368.8|367.5|369.3|368|369.5|368.3|368.5|367.3|143
1596524700000|2020-08-04 07:05:00|369.5|368.3|369.3|368|369.5|368.3|369|367.5|69
1596525000000|2020-08-04 07:10:00|369.5|368.3|369.3|368|369.8|368.5|369|367.8|239
1596525300000|2020-08-04 07:15:00|369|367.8|369|367.8|369.3|368|368.8|367.5|110
1596525600000|2020-08-04 07:20:00|368.8|367.5|368.5|367|368.8|367.5|368.3|367|18
1596525900000|2020-08-04 07:25:00|368.3|367.3|368.3|367|368.5|367.3|368|366.8|29
1596526200000|2020-08-04 07:30:00|368|366.8|369|367.8|369|367.8|368|366.8|391
1596526500000|2020-08-04 07:35:00|369.3|368|368.8|367.5|369.5|368|368.5|367.3|126
1596526800000|2020-08-04 07:40:00|368.5|367.3|367.8|366.5|368.5|367.3|367.8|366.5|52
1596527100000|2020-08-04 07:45:00|367.5|366.3|367.5|366.3|368.3|367|367|365.8|301
1596527400000|2020-08-04 07:50:00|367.3|366|366.8|365.5|367.5|366|366.8|365.5|43
1596527700000|2020-08-04 07:55:00|366.5|365.3|366.3|365|367.3|366|366.3|365|31
1596528000000|2020-08-04 08:00:00|366|364.8|365.5|364.3|366.5|365|365.5|364.3|378
1596528300000|2020-08-04 08:05:00|365.8|364|364.8|363.5|365.8|364.3|364.3|363|221
1596528600000|2020-08-04 08:10:00|365|363.8|364.5|363.3|365|363.8|364.3|363|541
1596528900000|2020-08-04 08:15:00|364.8|363.5|365|363.8|365.3|364|364.3|363|149
1596529200000|2020-08-04 08:20:00|364.8|363.5|365.3|364|365.3|364|364.5|363.3|111
1596529500000|2020-08-04 08:25:00|365|363.8|364.8|363.5|365.3|364|364.5|363.3|165
1596529800000|2020-08-04 08:30:00|365|363.3|364.5|363.3|365.5|364.3|364.3|363|403
1596530100000|2020-08-04 08:35:00|364.8|363.5|364.5|363.3|364.8|363.5|364.3|363|23
1596530400000|2020-08-04 08:40:00|364.3|363|365.3|364|365.3|364|364.3|363|703
1596530700000|2020-08-04 08:45:00|365|363.8|364.5|363.3|365|363.8|364.5|363.3|430
1596531000000|2020-08-04 08:50:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.5|992
1596531300000|2020-08-04 08:55:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|71
1596531600000|2020-08-04 09:00:00|364.5|363.3|364.5|363.3|364.8|363.5|364|362.8|92
1596531900000|2020-08-04 09:05:00|364.3|363|364.5|363.3|364.8|363.5|364.3|363|12
1596532200000|2020-08-04 09:10:00|364.3|363|363.8|362.3|364.3|363.3|363.5|362.3|314
1596532500000|2020-08-04 09:15:00|363.5|362.5|363.5|362.3|363.8|362.5|363.5|362.3|27
1596532800000|2020-08-04 09:20:00|363.3|362|363.8|362.5|363.8|362.5|363.3|362|69
1596533100000|2020-08-04 09:25:00|364|362.8|364|362.5|364.5|363.3|364|362.5|251
1596533400000|2020-08-04 09:30:00|363.8|362.8|364.3|362.8|364.3|363|363.8|362.5|41
1596533700000|2020-08-04 09:35:00|364|362.5|364|362.8|364|362.8|363.8|362.5|55
1596534000000|2020-08-04 09:40:00|364.3|363|364.3|363|364.3|363|364|362.8|152
1596534300000|2020-08-04 09:45:00|364|362.8|364.3|363|364.5|363|363.8|362.5|108
1596534600000|2020-08-04 09:50:00|364.5|363.3|364.5|363.3|364.5|363.3|364.3|363|16
1596534900000|2020-08-04 09:55:00|364.3|363|364|362.8|364.3|363|364|362.8|126
1596535200000|2020-08-04 10:00:00|364.3|363|364|362.8|364.3|363|363.8|362.5|76
1596535500000|2020-08-04 10:05:00|363.8|362.5|364|362.8|364.3|363|363.8|362.5|68
1596535800000|2020-08-04 10:10:00|363.8|362.5|363.8|362.5|364|362.8|363.8|362.5|16
1596536100000|2020-08-04 10:15:00|363.5|362.3|364|362.8|364|362.8|363.5|362.3|199
1596536400000|2020-08-04 10:20:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|6
1596536700000|2020-08-04 10:25:00||362.5||362.8||362.8||362.5|57
1596537000000|2020-08-04 10:30:00|364.3|363|364|362.8|364.5|363.3|364|362.5|115
1596537300000|2020-08-04 10:35:00|363.8|362.5|363.8|362.5|363.8|362.8|363.8|362.3|13
1596537600000|2020-08-04 10:40:00|364|362.3|364.3|363|364.3|363|364|362.3|45
1596537900000|2020-08-04 10:45:00|364|362.8|364|362.8|364.3|363|363.8|362.5|7
1596538200000|2020-08-04 10:50:00|364.3|363|364.3|362.8|364.3|363|364|362.8|32
1596538500000|2020-08-04 10:55:00|364|363|364|362.5|364|363|363.8|362.5|207
1596538800000|2020-08-04 11:00:00|363.8|362.8|363.8|362.5|364.3|363|363.8|362.5|29
1596539100000|2020-08-04 11:05:00|||||||||40
1596539400000|2020-08-04 11:10:00|363.5|362.3|364|362.8|364|362.8|363.5|362.3|28
1596539700000|2020-08-04 11:15:00|363.8|362.5|363.5|362.3|363.8|362.8|363.3|361.8|76
1596540000000|2020-08-04 11:20:00|363.8|362|364|362.8|364.3|362.8|363.5|362|22
1596540300000|2020-08-04 11:25:00|364.3|363|364|362.8|364.3|363|363.8|362.5|1751
1596540600000|2020-08-04 11:30:00|363.8|362.5|363.8|362.5|363.8|362.5|363.3|362|33
1596540900000|2020-08-04 11:35:00|364|362.8|363.5|362.3|364|362.8|363.5|362.3|40
1596541200000|2020-08-04 11:40:00|363.8|362.5|364|362.8|364|362.8|363.5|362.3|27
1596541500000|2020-08-04 11:45:00|363.8|362.5|364|362.8|364.3|363|363.8|362.5|11
1596541800000|2020-08-04 11:50:00|364.3|363|364.3|363|364.3|363|364.3|363|10
1596542100000|2020-08-04 11:55:00|364|362.8|364|362.8|364.3|363|364|362.8|10
1596542400000|2020-08-04 12:00:00|364.3|363|364|362.8|364.3|363|364|362.5|15
1596542700000|2020-08-04 12:05:00|||||||||10
1596543000000|2020-08-04 12:10:00|||||||||348
1596543300000|2020-08-04 12:15:00|||||||||69
1596543600000|2020-08-04 12:20:00|||||||||57
1596543900000|2020-08-04 12:25:00|363.8|362.5|363.8|362.5|364|362.8|363.5|362.3|67
1596544200000|2020-08-04 12:30:00|364||364||364||363.8||23
1596544500000|2020-08-04 12:35:00|363.8|362.8|364.8|363.5|364.8|363.5|363.8|362.8|50
1596544800000|2020-08-04 12:40:00|364.5|363.3|364.5|363.3|365|363.8|364.3|363|39
1596545100000|2020-08-04 12:45:00|364.3|363|364.3|363|364.5|363|364|362.8|67
1596545400000|2020-08-04 12:50:00|364|362.8|364|362.8|364.3|363|364|362.5|110
1596545700000|2020-08-04 12:55:00|364.3|362.5|364.3|363|364.3|363|364|362.5|22
1596546000000|2020-08-04 13:00:00|364|362.8|366.3|365|366.3|365|363.5|362.3|158
1596546300000|2020-08-04 13:05:00|366|364.8|365|363.8|366|364.8|364.8|363.5|232
1596546600000|2020-08-04 13:10:00|364.8|363.5|365.5|364.3|365.8|364.5|364.8|363.5|39
1596546900000|2020-08-04 13:15:00|365.3|364|366.3|365|366.5|365.3|365.3|364|850
1596547200000|2020-08-04 13:20:00|366.5|364.8|366.3|365|366.5|365.3|366|364.8|50
1596547500000|2020-08-04 13:25:00|366.5|365.3|366.5|365.3|366.8|365.5|366|364.8|69
1596547800000|2020-08-04 13:30:00|366.8|365.5|366|364.8|366.8|365.5|365.8|364.5|211
1596548100000|2020-08-04 13:35:00|366.3|364.5|366|364.5|366.3|364.8|365.5|364.3|83
1596548400000|2020-08-04 13:40:00|365.8|364.8|366|364.8|366|364.8|365.8|364.5|36
1596548700000|2020-08-04 13:45:00|366.3|364.5|365.8|364.5|366.5|365.3|365.8|364.5|96
1596549000000|2020-08-04 13:50:00|366|364.8|365.8|364.5|366.3|365|365.5|364.3|136
1596549300000|2020-08-04 13:55:00|366|364.8|366.8|365.5|367|365.8|365.8|364.5|218
1596549600000|2020-08-04 14:00:00|367|365.8|366.8|365.5|367.5|366.3|366|364.8|1511
1596549900000|2020-08-04 14:05:00|367|365.3|367.5|366|367.5|366.3|366.3|365|48
1596550200000|2020-08-04 14:10:00|367.8|366.3|367.3|366|367.8|366.5|367|365.5|264
1596550500000|2020-08-04 14:15:00|367|365.8|367.8|366.5|367.8|366.5|366.8|365.5|120
1596550800000|2020-08-04 14:20:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|743
1596551100000|2020-08-04 14:25:00|368|366.8|367.8|366.5|368.5|367.3|367.5|366.3|107
1596551400000|2020-08-04 14:30:00|367.5|366.3|367.5|366.3|367.8|366.5|367.3|366|44
1596551700000|2020-08-04 14:35:00|367.8|366.5|368.5|367.3|368.8|367.5|367.8|366.5|160
1596552000000|2020-08-04 14:40:00|368.8|367.5|369.5|368|369.5|368.3|368.5|367.3|47
1596552300000|2020-08-04 14:45:00|369.8|368.3|370|368.8|370|368.8|369|367.8|149
1596552600000|2020-08-04 14:50:00|370.3|369|370.3|369|371.8|370.5|370.3|369|349
1596552900000|2020-08-04 14:55:00|370.5|369.3|370|368.8|370.8|369.5|369.8|368.5|173
1596553200000|2020-08-04 15:00:00|370.3|369|370|368.8|370.8|369.5|369.8|368.5|125
1596553500000|2020-08-04 15:05:00|369.8|368.5|369.3|368|370|368.8|369.3|368|380
1596553800000|2020-08-04 15:10:00|369.5|368.3|370.5|369.3|370.8|369.5|369.3|368|194
1596554100000|2020-08-04 15:15:00|370.8|369|370.8|369.5|371.3|369.8|370.5|369|1210
1596554400000|2020-08-04 15:20:00|371|369.8|371|369.8|371|369.8|370.5|369.3|303
1596554700000|2020-08-04 15:25:00|371.3|370|371.5|370.3|371.5|370.3|370.3|369|2790
1596555000000|2020-08-04 15:30:00|371.3|370|373.5|372.3|373.5|372.3|371.3|370|772
1596555300000|2020-08-04 15:35:00|373.8|372.5|373|371.8|373.8|372.5|372.8|371.5|271
1596555600000|2020-08-04 15:40:00|372.8|371.5|373.3|372|373.5|372.3|372.8|371.5|157
1596555900000|2020-08-04 15:45:00|373.5|372.3|373.5|372.3|373.8|372.3|373.3|372|31
1596556200000|2020-08-04 15:50:00|373.8|372.5|373.8|372.5|374|372.8|373.3|372|150
1596556500000|2020-08-04 15:55:00|374|372.8|373.8|372.5|374.3|372.8|373.5|372.3|28
1596556800000|2020-08-04 16:00:00|374|372.8|374|372.8|374.3|373|373.3|372|27
1596557100000|2020-08-04 16:05:00|373.8|372.5|374.3|373|374.5|373.3|373.8|372.5|42
1596557400000|2020-08-04 16:10:00|374.5|373.3|373.5|372.3|374.5|373.3|373.5|372.3|170
1596557700000|2020-08-04 16:15:00|373.8|372.5|374.3|372.8|374.3|373|373.5|372.3|67
1596558000000|2020-08-04 16:20:00|374.5|373|375.3|374|375.3|374|374.3|373|1644
1596558300000|2020-08-04 16:25:00|375.5|374.3|375.5|374|375.5|374.3|375.3|374|84
1596558600000|2020-08-04 16:30:00|375.8|374.3|375.3|374|375.8|374.5|375.3|374|59
1596558900000|2020-08-04 16:35:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|44
1596559200000|2020-08-04 16:40:00|375|373.8|374.8|373.5|375|373.8|374.8|373.3|127
1596559500000|2020-08-04 16:45:00|375|373.8|375.3|374|375.3|374|375|373.8|44
1596559800000|2020-08-04 16:50:00|375|373.8|374.8|373.5|375.3|374|374.5|373.3|17
1596560100000|2020-08-04 16:55:00|374.5|373.3|375|373.8|375|373.8|374.5|373.3|123
1596560400000|2020-08-04 17:00:00|374.8|373.5|375|373.8|375.3|374|374.8|373.5|27
1596560700000|2020-08-04 17:05:00|374.8|373.5|375.5|374.3|375.5|374.3|374.8|373.5|4323
1596561000000|2020-08-04 17:10:00|375.8|374.5|376|374.8|376|374.8|375.3|374|49
1596561300000|2020-08-04 17:15:00|376.3|375|376.8|375.5|376.8|375.5|376|374.8|31
1596561600000|2020-08-04 17:20:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|637
1596561900000|2020-08-04 17:25:00|377|375.8|377|375.8|377|375.8|376.8|375.5|61
1596562200000|2020-08-04 17:30:00|377.3|376|377.5|376.3|377.5|376.3|377|375.8|82
1596562500000|2020-08-04 17:35:00|377.8|376.5|378.5|377|378.8|377.5|377.5|376.3|189
1596562800000|2020-08-04 17:40:00|378.3|377.3|379|377.8|379.3|378|378.3|377.3|186
1596563100000|2020-08-04 17:45:00|379.3|378|378.3|377|379.3|378|378.3|377|85
1596563400000|2020-08-04 17:50:00|378|376.8|378.5|377.3|378.8|377.5|378|376.8|328
1596563700000|2020-08-04 17:55:00|378.3|377|377.8|376.5|379|377.5|377.8|376.5|12
1596564000000|2020-08-04 18:00:00|378|376.8|378.8|377.5|378.8|377.5|378|376.8|88
1596564300000|2020-08-04 18:05:00|378.5|377.3|377.3|376|378.5|377.3|377.3|376|53
1596564600000|2020-08-04 18:10:00|377.5|376.3|377|375.8|377.5|376.3|376.8|375.5|52
1596564900000|2020-08-04 18:15:00|377.3|376|377.3|376|377.5|376.3|377|375.8|30
1596565200000|2020-08-04 18:20:00|377.5|376.3|377.5|376.3|378|376.8|377.3|376|35
1596565500000|2020-08-04 18:25:00|377.8|376|375.5|374.3|377.8|376.5|375|373.8|575
1596565800000|2020-08-04 18:30:00|375.8|374.5|375.5|374.3|376|374.8|375.5|374.3|143
1596566100000|2020-08-04 18:35:00|375.8|374|374.5|373.3|375.8|374|374.5|373.3|3
1596566400000|2020-08-04 18:40:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|2
1596566700000|2020-08-04 18:45:00|374.3|373|374.5|373.3|374.8|373.3|374.3|373|111
1596567000000|2020-08-04 18:50:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|4
1596567300000|2020-08-04 18:55:00|374.5|373.3|375|373.8|375|373.8|374.5|373.3|2
1596567600000|2020-08-04 19:00:00|375.3|374|375|373.8|375.3|374|375|373.8|6
1596567900000|2020-08-04 19:05:00|374.8|373.5|373.8|372.5|374.8|373.5|373.8|372.3|15
1596568200000|2020-08-04 19:10:00|374|372.8|374.3|373|374.5|373.3|374|372.8|0
1596568500000|2020-08-04 19:15:00|374.5|373.3|374.3|373|374.5|373.3|374.3|373|5
1596568800000|2020-08-04 19:20:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|1
1596569100000|2020-08-04 19:25:00|374.8|373.5|374.3|373|374.8|373.5|374.3|373|4
1596569400000|2020-08-04 19:30:00|374.5|373.3|374.5|373.3|374.5|373.3|374.5|373|0
1596569700000|2020-08-04 19:35:00||373||373.3||373.3||373|0
1596570000000|2020-08-04 19:40:00|374.8|373|374.8|373.5|374.8|373.5|374.8|373|22
1596570300000|2020-08-04 19:45:00|374.5|373.3|374.3|373|374.8|373.3|374.3|373|1
1596570600000|2020-08-04 19:50:00|374.5|373.3|374.3|373|374.8|373.5|374.3|373|374
1596570900000|2020-08-04 19:55:00|374.5|373.3|375|373.8|375|373.8|374.3|373|54
1596571200000|2020-08-04 20:00:00|374.8|373.5|375|373.5|375|373.8|374.8|373.5|21
1596571500000|2020-08-04 20:05:00|374.8|373.3|374.8|373.3|374.8|373.3|374.8|373.3|7
1596571800000|2020-08-04 20:10:00|374.5|373.5|374.8|373.5|374.8|373.5|374.5|373.3|2
1596572100000|2020-08-04 20:15:00|374.5|373.3|374.8|373.5|374.8|373.5|374.5|373.3|19
1596572400000|2020-08-04 20:20:00||373.3||373.3||373.5||373.3|16
1596572700000|2020-08-04 20:25:00|374.5|373|374.5|373|374.8|373|374.5|373|5
1596573000000|2020-08-04 20:30:00|374.8|373.3|374|372.5|375|373.5|374|372.3|4
1596573300000|2020-08-04 20:35:00|374.3|372.8|374.3|372.8|374.5|373|374|372.8|0
1596573600000|2020-08-04 20:40:00|374|373|374|372.5|374.3|373|374|372.5|1
1596573900000|2020-08-04 20:45:00|374.3|372.8|373.8|372.5|374.3|372.8|373.8|372.5|13
1596574200000|2020-08-04 20:50:00|374||374||374.3||373.8||1
1596574500000|2020-08-04 20:55:00|374.3|372.8|374.8|372.3|374.8|372.8|374.3|372.3|150
1596574800000|2020-08-04 21:00:00|375|372.5|375|372.3|375|372.5|374.8|372.3|0
1596575400000|2020-08-04 21:10:00|374.3|372.5|374.3|372.5|374.3|372.5|374.3|372.5|2
1596575700000|2020-08-04 21:15:00|374.5|372.8|374.8|372.8|374.8|372.8|374.5|372.8|0
1596576000000|2020-08-04 21:20:00||372.5||372.5||372.5||372.5|0
1596576300000|2020-08-04 21:25:00||372.3||372.3||372.3||372.3|0
1596577200000|2020-08-04 21:40:00||372||372||372||372|0
1596589200000|2020-08-05 01:00:00|374.5|373.3|374.3|372.8|374.5|373.5|373.8|372.5|62
1596589500000|2020-08-05 01:05:00|374|372.5|374|372.5|374.3|372.8|374|372.5|255
1596589800000|2020-08-05 01:10:00|373.8|372.8|374|372.5|374|372.8|373.8|372.5|5
1596590100000|2020-08-05 01:15:00|374.3|372.8|374|372.8|374.3|372.8|374|372.5|2
1596590400000|2020-08-05 01:20:00|374.3|372.5|374.5|373.3|374.5|373.3|374|372.5|8
1596590700000|2020-08-05 01:25:00|374.8|373|375|373.5|375.3|374|374.5|373|282
1596591000000|2020-08-05 01:30:00|374.8|373.3|374.5|373.3|375|373.5|374.5|373|172
1596591300000|2020-08-05 01:35:00|374.8|373|374.3|372.8|374.8|373|374.3|372.8|41
1596591600000|2020-08-05 01:40:00|374.5|373|374.5|373|374.5|373|374.3|373|0
1596591900000|2020-08-05 01:45:00|374.3|373.3|374.3|373|374.5|373.3|374.3|372.8|1
1596592200000|2020-08-05 01:50:00|374.5|373.3|374.8|373.3|374.8|373.3|374.5|373|0
1596592500000|2020-08-05 01:55:00||373.5||373.3||373.5||373.3|0
1596592800000|2020-08-05 02:00:00|374.5|373.5|374.8|373.3|374.8|373.5|374.5|373.3|2
1596593100000|2020-08-05 02:05:00|374.5|373|374.5|373|374.8|373.3|374.5|373|0
1596593400000|2020-08-05 02:10:00|374.3|372.8|374.3|373|374.5|373|374.3|372.8|0
1596593700000|2020-08-05 02:15:00|374.5|372.8|374.5|373|374.5|373.3|374.5|372.8|0
1596594000000|2020-08-05 02:20:00||373.3||373||373.3||373|0
1596594600000|2020-08-05 02:30:00|374.3|372.8|374.3|373|374.3|373|374.3|372.8|0
1596594900000|2020-08-05 02:35:00||372.8||372.8||372.8||372.8|0
1596595200000|2020-08-05 02:40:00|374.5|373|374.5|373|374.5|373|374.5|373|4
1596595500000|2020-08-05 02:45:00|374.8|373.3|374.8|373.3|374.8|373.5|374.8|373.3|4
1596595800000|2020-08-05 02:50:00|375|373.5|375|373.8|375.3|374|375|373.3|1
1596596100000|2020-08-05 02:55:00|375.3|374|375.3|374|375.3|374|375|373.8|92
1596596400000|2020-08-05 03:00:00||373.8||373.8||374||373.8|1
1596596700000|2020-08-05 03:05:00|375|374|375.3|373.8|375.3|374|375|373.8|0
1596597000000|2020-08-05 03:10:00|375|373.5|375.3|373.8|375.3|373.8|375|373.5|2
1596597600000|2020-08-05 03:20:00|375|373.5|375|373.5|375|373.5|375|373.5|0
1596597900000|2020-08-05 03:25:00||373.8||373.5||373.8||373.5|4
1596598200000|2020-08-05 03:30:00|374.8|373.3|374.8|373.3|374.8|373.5|374.5|373|0
1596600000000|2020-08-05 04:00:00|374.5|373|374.5|373|374.5|373|374.5|373|0
1596601200000|2020-08-05 04:20:00||373.3||373||373.3||373|1
1596601800000|2020-08-05 04:30:00||373.3||373||373.3||373|0
1596602400000|2020-08-05 04:40:00||373.3||373.3||373.3||373.3|0
1596602700000|2020-08-05 04:45:00|||||||||1
1596603000000|2020-08-05 04:50:00||373||373||373.3||373|0
1596603900000|2020-08-05 05:05:00|374.3|372.8|374.3|373|374.3|373|374.3|372.8|5
1596604200000|2020-08-05 05:10:00|374.5|372.8|374|372.8|374.5|373|374|372.8|4
1596604500000|2020-08-05 05:15:00|374.3|373|374.3|373|374.5|373|374.3|372.8|31
1596604800000|2020-08-05 05:20:00|374.5|372.8|374.3|372.8|374.5|373|374.3|372.8|59
1596605100000|2020-08-05 05:25:00||373||373||373||373|16
1596605400000|2020-08-05 05:30:00|||||||||16
1596605700000|2020-08-05 05:35:00|||||||||12
1596606000000|2020-08-05 05:40:00|374.5|373.3|375|373.5|375|373.8|374.5|373.3|29
1596606300000|2020-08-05 05:45:00|374.8|373.8|374.8|373.5|375|373.8|374.8|373.5|12
1596606600000|2020-08-05 05:50:00|374.5|373.3|374.8|373.5|374.8|373.5|374.5|373.3|66
1596606900000|2020-08-05 05:55:00|374.5|373.3|374.5|373|374.8|373.5|374.5|373|171
1596607200000|2020-08-05 06:00:00|374.3|373.3|375|373.5|375|373.5|374.3|373.3|38
1596607500000|2020-08-05 06:05:00|375.3|373.8|375.5|374.3|375.8|374.5|375.3|373.8|8
1596607800000|2020-08-05 06:10:00|375.8||375.5||375.8||375.5||4
1596608100000|2020-08-05 06:15:00|375.8|374.5|375.3|374|375.8|374.5|375.3|374|10
1596608400000|2020-08-05 06:20:00|375.5|374.3|376|374.5|376|374.8|375.3|374.3|8
1596608700000|2020-08-05 06:25:00|375.8|374.3|375.8|374.3|375.8|374.5|375.5|374.3|9
1596609000000|2020-08-05 06:30:00|376|374.5|375.8|374.5|376.3|375|375.8|374.5|7
1596609300000|2020-08-05 06:35:00|376|374.3|376.3|374.8|376.3|374.8|376|374.3|1
1596609600000|2020-08-05 06:40:00|376|375|376.3|374.8|376.3|375|376|374.8|150
1596609900000|2020-08-05 06:45:00|376|375|376.5|375|376.5|375|376|374.8|4
1596610200000|2020-08-05 06:50:00|376.3|375.3|376.8|375.5|377|375.5|376.3|375|259
1596610500000|2020-08-05 06:55:00|377|375.8|377|375.8|377|375.8|376.8|375.8|84
1596610800000|2020-08-05 07:00:00|377.3|375.5|378|376.8|378|376.8|377|375.5|113
1596611100000|2020-08-05 07:05:00|378.3|377|379.3|378|379.3|378|378|376.8|259
1596611400000|2020-08-05 07:10:00|379|377.8|378.8|377.5|379.5|378.3|378.8|377.5|67
1596611700000|2020-08-05 07:15:00|378.5|377.3|378|376.8|378.8|377.5|378|376.8|21
1596612000000|2020-08-05 07:20:00|378.3|377|377.5|376|378.3|377|377|375.8|34
1596612300000|2020-08-05 07:25:00|377.3|376.3|377.5|376.3|377.8|376.5|377.3|376|12
1596612600000|2020-08-05 07:30:00|377.8|376.5|378.3|377|378.3|377|377.5|376.3|161
1596612900000|2020-08-05 07:35:00|377.8|376.3|377.5|376.3|377.8|376.5|377.3|376|218
1596613200000|2020-08-05 07:40:00|377.8|376.5|377.8|376.5|377.8|376.5|377.5|376.3|158
1596613500000|2020-08-05 07:45:00|377.5|376|377.5|376|377.5|376.3|377.3|376|108
1596613800000|2020-08-05 07:50:00|377.8|376.3|377.8|376.5|377.8|376.5|377.5|376|42
1596614100000|2020-08-05 07:55:00|377.5|376.3|377.8|376.3|378|376.5|377.3|375.8|157
1596614400000|2020-08-05 08:00:00|378|376.5|378.3|377|378.3|377|377.5|376.3|113
1596614700000|2020-08-05 08:05:00|378.5|377.3|379.5|378|379.5|378.3|378.5|377|40
1596615000000|2020-08-05 08:10:00|379.3|378.3|379.5|378.3|379.5|378.3|379|377.8|44
1596615300000|2020-08-05 08:15:00|379.3|378|379|377.8|379.3|378.3|379|377.8|70
1596615600000|2020-08-05 08:20:00|379.3|378|378|376.5|379.5|378.3|377.8|376.5|625
1596615900000|2020-08-05 08:25:00|378.3|376.8|377.3|375.8|378.3|377|377|375.8|609
1596616200000|2020-08-05 08:30:00|377|376|377.8|376.5|378|376.8|377|375.8|487
1596616500000|2020-08-05 08:35:00|378.3|376.8|379.3|378|379.5|378|378.3|376.8|163
1596616800000|2020-08-05 08:40:00|379.5|378.3|381|379.8|381|379.8|379.5|378|253
1596617100000|2020-08-05 08:45:00|381.3|380|381.5|380.3|381.5|380.3|380.8|379.5|153
1596617400000|2020-08-05 08:50:00|381.3|380|380.5|379.3|382|380.5|379.5|378.3|2172
1596617700000|2020-08-05 08:55:00|380.8|379.5|380.3|379|380.8|379.5|379.5|378.3|242
1596618000000|2020-08-05 09:00:00|380|378.8|380.8|379.5|381|379.8|380|378.8|280
1596618300000|2020-08-05 09:05:00|381|379.8|381.8|380.5|381.8|380.5|380.8|379.5|2419
1596618600000|2020-08-05 09:10:00|382|380.8|382.3|381|382.3|381|382|380.5|191
1596618900000|2020-08-05 09:15:00|382|380.8|381.8|380.5|382.3|381|381.8|380.5|122
1596619200000|2020-08-05 09:20:00|382|380.8|382.8|381.5|382.8|381.5|381.8|380.8|84
1596619500000|2020-08-05 09:25:00|383|381.8|382.8|381.5|383|381.8|382.8|381.3|456
1596619800000|2020-08-05 09:30:00|382.5|381.3|382.5|381.3|383|381.5|382.3|381|102
1596620100000|2020-08-05 09:35:00|382.8|381.5|383|381.8|383|381.8|382.8|381.3|2
1596620400000|2020-08-05 09:40:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|144
1596620700000|2020-08-05 09:45:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|94
1596621000000|2020-08-05 09:50:00|384|382.8|383.3|382|384.3|383|383.3|382|25
1596621300000|2020-08-05 09:55:00|383|381.8|383|381.8|383.5|382.3|382.8|381.5|1093
1596621600000|2020-08-05 10:00:00|382.8|381.5|382.8|381.3|383.3|382|382.5|381.3|168
1596621900000|2020-08-05 10:05:00|382.5|381.5|382.5|381.3|383|381.8|382.3|381|132
1596622200000|2020-08-05 10:10:00|382.8|381.5|383.8|382.5|384|382.5|382.8|381.5|54
1596622500000|2020-08-05 10:15:00|384|382.8|384.3|383|384.5|383.3|384|382.8|46
1596622800000|2020-08-05 10:20:00|384.5|382.8|383|381.5|384.5|383.3|382.8|381.5|65
1596623100000|2020-08-05 10:25:00|382.8|381.8|383.5|382.3|383.5|382.3|382.8|381.5|10
1596623400000|2020-08-05 10:30:00|383.3|382|383.8|382.3|383.8|382.5|383|381.8|11
1596623700000|2020-08-05 10:35:00|384|382.5|383.8|382.5|384|382.8|383.3|382|66
1596624000000|2020-08-05 10:40:00|383.5|382.3|383.5|382.3|383.8|382.3|383.5|382.3|54
1596624300000|2020-08-05 10:45:00|383.8|382.5|383.5|382.3|384|382.8|383.5|382.3|27
1596624600000|2020-08-05 10:50:00|383.8|382.5|384|382.5|384|382.8|383.5|382.3|133
1596624900000|2020-08-05 10:55:00|383.8|382.8|383.3|382|384|382.8|383.3|382|15
1596625200000|2020-08-05 11:00:00|383.5|382.3|383.8|382.5|383.8|382.5|383.3|382|9
1596625500000|2020-08-05 11:05:00|384|382.3|384.5|383.3|384.5|383.3|384|382.3|108
1596625800000|2020-08-05 11:10:00|384.3|383|384.5|383.3|384.5|383.3|384.3|383|21
1596626100000|2020-08-05 11:15:00|384.8|383|384.8|383.5|385|383.8|384.5|383|9
1596626400000|2020-08-05 11:20:00|385|383.3|385.8|384.5|385.8|384.5|385|383.3|122
1596626700000|2020-08-05 11:25:00|386|384.8|386.5|385.3|386.5|385.3|385.8|384.5|482
1596627000000|2020-08-05 11:30:00|386.3|385|386.5|385.3|386.5|385.3|386.3|385|180
1596627300000|2020-08-05 11:35:00|386.8|385.5|386.8|385.5|387.5|386|386.8|385.5|55
1596627600000|2020-08-05 11:40:00|387|385.8|387|385.8|387.3|385.8|386.8|385.5|51
1596627900000|2020-08-05 11:45:00|387.3|386|388.3|387|388.3|387|387|385.5|104
1596628200000|2020-08-05 11:50:00|388.5|386.8|388.5|387.3|389.8|388.5|387.8|386.5|367
1596628500000|2020-08-05 11:55:00|388.3|387|389.5|388.3|389.5|388.3|388.3|387|72
1596628800000|2020-08-05 12:00:00|389.8|388.5|388.3|387|389.8|388.5|388.3|387|86
1596629100000|2020-08-05 12:05:00|388.5|387.3|389|387.8|389|387.8|388.5|387|114
1596629400000|2020-08-05 12:10:00|389.3|388|388.8|387.5|389.5|388|388.8|387.5|40
1596629700000|2020-08-05 12:15:00|388.5|387.3|387.8|386.5|389.3|388|387.5|386.3|99
1596630000000|2020-08-05 12:20:00|387.5|386.3|387|385.8|387.8|386.5|387|385.8|467
1596630300000|2020-08-05 12:25:00|387.3|386|387.8|386.5|388|386.8|387.3|386|705
1596630600000|2020-08-05 12:30:00|388|386.8|387|385.8|388.8|387.5|386.5|385.3|613
1596630900000|2020-08-05 12:35:00|387.3|385.5|387.3|386|387.5|386.3|387|385.5|42
1596631200000|2020-08-05 12:40:00|387|385.8|387.3|386|388|386.8|387|385.8|131
1596631500000|2020-08-05 12:45:00|387.5|386.3|386.8|385.5|387.5|386.3|386.8|385.3|92
1596631800000|2020-08-05 12:50:00|387|385.8|387|385.5|387.3|386|386.3|385|15
1596632100000|2020-08-05 12:55:00|387.3|385.8|387.5|386.3|387.8|386.5|387|385.8|21
1596632400000|2020-08-05 13:00:00|387.3|386|388.5|387.3|389|387.8|386.8|385.5|58
1596632700000|2020-08-05 13:05:00|388.8|387.5|388|386.5|388.8|387.5|387.5|386.3|22
1596633000000|2020-08-05 13:10:00|387.8|386.8|388.5|387|388.5|387.3|387.5|386.3|20
1596633300000|2020-08-05 13:15:00|388.3|387.3|388.8|387.5|389|387.5|387.8|386.5|75
1596633600000|2020-08-05 13:20:00|389|387.8|389|387.5|389|387.8|388.3|387|325
1596633900000|2020-08-05 13:25:00|388.8|387.8|388.3|387|389.3|388|388.3|387|12
1596634200000|2020-08-05 13:30:00|388.5|387.3|389|387.8|389.8|388.5|388.5|387.3|779
1596634500000|2020-08-05 13:35:00|389.3|388|387.8|386.5|389.3|388|387.8|386.3|905
1596634800000|2020-08-05 13:40:00|388|386.8|388.3|387|388.8|387.5|387.8|386.5|722
1596635100000|2020-08-05 13:45:00|388.5|387.3|389.3|388|389.3|388|388|386.8|63
1596635400000|2020-08-05 13:50:00|389.5|388.3|389.8|388.3|390|388.5|389.3|388|182
1596635700000|2020-08-05 13:55:00|389.5|388.5|389.3|388|389.5|388.5|389.3|388|54
1596636000000|2020-08-05 14:00:00|389.5|388.3|388.8|387.5|389.5|388.3|388.8|387.5|97
1596636300000|2020-08-05 14:05:00|389|387.8|389|387.8|389.5|388.3|388.5|387.3|143
1596636600000|2020-08-05 14:10:00|388.8|387.5|388.5|387|389|387.8|388.5|387|118
1596636900000|2020-08-05 14:15:00|388.3|386.8|388.5|387.3|388.8|387.5|388|386.8|79
1596637200000|2020-08-05 14:20:00|388.8|387.5|388.5|387.3|389|387.8|388.5|387.3|93
1596637500000|2020-08-05 14:25:00|388.3|387|387.8|386.5|388.5|387|387.8|386.5|1591
1596637800000|2020-08-05 14:30:00|387.5|386.3|389|387.5|389|387.8|387.5|386.3|181
1596638100000|2020-08-05 14:35:00|388.8|387.8|385.8|384.3|389.5|388.3|385|383.8|888
1596638400000|2020-08-05 14:40:00|385.5|384|387|385.5|387.3|386|385|383.8|182
1596638700000|2020-08-05 14:45:00|386.8|385.8|389.5|388.3|389.5|388.3|386.8|385.5|1208
1596639000000|2020-08-05 14:50:00|389.3|388|388.8|387.5|389.5|388.3|387.5|386.3|233
1596639300000|2020-08-05 14:55:00|388.5|387.3|388.5|387.3|388.5|387.5|387.8|386.5|48
1596639600000|2020-08-05 15:00:00|388.8|387.5|389.3|388|389.5|388.3|388.3|387|786
1596639900000|2020-08-05 15:05:00|389|387.8|388.3|387|389.5|388|387.8|386.5|257
1596640200000|2020-08-05 15:10:00|388.5|387.3|388|386.8|388.5|387.3|387.3|386|398
1596640500000|2020-08-05 15:15:00|388.3|387|387.5|386.3|388.3|387|387.3|386|772
1596640800000|2020-08-05 15:20:00|387.8|386.5|388.8|387.5|388.8|387.5|387.5|386.3|626
1596641100000|2020-08-05 15:25:00|389|387.8|388.8|387.5|389|387.8|388.3|386.8|1432
1596641400000|2020-08-05 15:30:00|389|387.8|388.3|387|389.3|388|388|386.8|467
1596641700000|2020-08-05 15:35:00|388|386.8|386.5|385.3|388.3|386.8|386.5|385.3|2524
1596642000000|2020-08-05 15:40:00|386.8|385.5|386.5|385.3|386.8|385.5|386|384.8|485
1596642300000|2020-08-05 15:45:00|386.8|385|386.3|385|387|385.8|386|384.8|157
1596642600000|2020-08-05 15:50:00|386.5|384.8|387|385.8|387|385.8|386|384.8|182
1596642900000|2020-08-05 15:55:00|386.8|385.5|386.5|385.3|387.3|386|386.3|385|549
1596643200000|2020-08-05 16:00:00|386.3|385|385|383.8|386.3|385|385|383.8|1122
1596643500000|2020-08-05 16:05:00|384.8|383.5|385|383.8|385.3|384|384.3|382.8|102
1596643800000|2020-08-05 16:10:00|385.3|383.5|385.3|384|385.5|384|384.8|383.5|21
1596644100000|2020-08-05 16:15:00|385|383.8|385|383.5|385.3|384|384.8|383.5|69
1596644400000|2020-08-05 16:20:00|384.8|383.8|385|383.8|385.3|384|384.5|383.3|165
1596644700000|2020-08-05 16:25:00|384.8|383.5|385|383.8|385.3|384|384.5|383.3|50
1596645000000|2020-08-05 16:30:00|384.8|383.5|383.3|382|385|383.8|383.3|382|82
1596645300000|2020-08-05 16:35:00|383.5|382.3|383.3|382|384|382.8|383|381.8|3005
1596645600000|2020-08-05 16:40:00|383.5|381.8|383|381.5|383.5|382|382|380.8|110
1596645900000|2020-08-05 16:45:00|382.8|381.8|382.3|381|383|381.8|382.3|381|9
1596646200000|2020-08-05 16:50:00|382|380.8|382|380.5|382.3|380.8|381.8|380.3|58
1596646500000|2020-08-05 16:55:00|381.8|380.8|382.5|381.3|382.8|381.5|381.8|380.3|35
1596646800000|2020-08-05 17:00:00|382.3|381|381.5|380.3|382.5|381.3|381.3|380|14
1596647100000|2020-08-05 17:05:00|381.8|380.5|381|379.8|381.8|380.5|381|379.8|10
1596647400000|2020-08-05 17:10:00|380.8|379.5|380.8|379.5|381|379.8|380.8|379.5|85
1596647700000|2020-08-05 17:15:00|380.5|379.3|381|379.5|381.3|379.8|380.5|379.3|126
1596648000000|2020-08-05 17:20:00|380.8|379.8|380.8|379.5|380.8|379.8|380.3|379|31
1596648300000|2020-08-05 17:25:00|380.5|379.3|380|378.8|380.8|379.3|380|378.5|28
1596648600000|2020-08-05 17:30:00|380.3|378.5|379.3|378|380.3|378.8|379|377.8|57
1596648900000|2020-08-05 17:35:00|379.5|378.3|378|376.8|379.5|378.3|377.8|376.5|293
1596649200000|2020-08-05 17:40:00|377.8|376.5|377.8|376.5|378|376.8|377.8|376.5|4
1596649500000|2020-08-05 17:45:00|378|376.3|378|376.8|378|376.8|377|375.8|173
1596649800000|2020-08-05 17:50:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|6
1596650100000|2020-08-05 17:55:00|378.3|377|378|376.8|378.3|377|378|376.8|148
1596650400000|2020-08-05 18:00:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|69
1596650700000|2020-08-05 18:05:00|378.3|377|378|376.8|378.3|377|377.8|376.5|29
1596651000000|2020-08-05 18:10:00|378.3|377|378.3|377|378.5|377.3|378.3|377|94
1596651300000|2020-08-05 18:15:00|378.5|377.3|377.8|376.3|378.5|377.3|377.8|376.3|89
1596651600000|2020-08-05 18:20:00|377.5|376|377.5|376.3|377.8|376.5|377.3|376|9
1596651900000|2020-08-05 18:25:00|377.8|376|378.3|377|378.3|377|377.3|376|66
1596652200000|2020-08-05 18:30:00|378|376.8|378|376.8|378.8|377.5|378|376.5|35
1596652500000|2020-08-05 18:35:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|2
1596652800000|2020-08-05 18:40:00|378.3|376.5|378.5|377|378.5|377.3|378.3|376.5|0
1596653100000|2020-08-05 18:45:00|378.3|377.3|378.5|377|378.5|377.3|378.3|376.8|7
1596653400000|2020-08-05 18:50:00|378.8|377.3|379|377.8|379|377.8|378.8|377.3|0
1596653700000|2020-08-05 18:55:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|0
1596654000000|2020-08-05 19:00:00|378.8|377.5|379|377.5|379|377.8|378.8|377.3|2
1596654300000|2020-08-05 19:05:00|378.8|377.3|378.5|377|379|377.3|378.5|377|1
1596654600000|2020-08-05 19:10:00|378.3|377.3|378.3|377|378.5|377.3|378.3|377|0
1596654900000|2020-08-05 19:15:00|378.5|377.3|378.5|377.3|378.5|377.3|378.5|377|0
1596655200000|2020-08-05 19:20:00||377||377||377.3||377|82
1596655500000|2020-08-05 19:25:00|378.3|377.3|378.5|377|378.5|377.3|378.3|377|0
1596655800000|2020-08-05 19:30:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|0
1596656100000|2020-08-05 19:35:00|378.3|377.3|378|376.8|378.5|377.3|378|376.8|155
1596656400000|2020-08-05 19:40:00|378.3|376.5|378|376.8|378.3|376.8|378|376.5|1
1596656700000|2020-08-05 19:45:00|378.3|377|378.5|377|378.5|377.3|378|376.8|5
1596657000000|2020-08-05 19:50:00|378.3|376.8|378.5|377|378.5|377|378|376.5|9
1596657300000|2020-08-05 19:55:00|378.3|376.8|378.3|376.8|378.3|377|378|376.8|4
1596657600000|2020-08-05 20:00:00|378.5|377|378.3|376.8|378.5|377|378.3|376.8|3
1596657900000|2020-08-05 20:05:00||377||377||377||376.8|6
1596658200000|2020-08-05 20:10:00|378.5|377.3|378.5|377|378.5|377.3|378.3|377|3
1596658500000|2020-08-05 20:15:00|378.3|377.3|378.5|377.3|378.5|377.3|378.3|377|0
1596658800000|2020-08-05 20:20:00||377||377.3||377.3||377|0
1596659100000|2020-08-05 20:25:00|378.3|377|378.3|377|378.5|377|378.3|377|3
1596659400000|2020-08-05 20:30:00|378.5|377.3|378.5|377|378.5|377.3|378.3|377|0
1596659700000|2020-08-05 20:35:00|378.3||378.5||378.5||378.3||0
1596660000000|2020-08-05 20:40:00|378.3|377.3|378.5|377.3|378.5|377.3|378.3|377|5
1596660300000|2020-08-05 20:45:00|378.3|377|378.3|376.8|378.8|377.3|378.3|376.8|25
1596660600000|2020-08-05 20:50:00|378.5|377|378.3|376.8|378.5|377|378.3|376.8|12
1596660900000|2020-08-05 20:55:00|378.5|377|378.5|377|378.5|377|378.3|376.8|4
1596661200000|2020-08-05 21:00:00|378.3|376.8|378.3|376.8|378.3|377|378.3|376.8|0
1596662100000|2020-08-05 21:15:00|378.8|377|378.8|377|378.8|377|378.8|377|0
1596662400000|2020-08-05 21:20:00||376.8||377.3||377.3||376.8|0
1596662700000|2020-08-05 21:25:00|379|376.8|379|377|379|377|379|376.8|0
1596663000000|2020-08-05 21:30:00|379.3|377.3|379.5|377.5|379.8|377.8|379.3|377.3|0
1596663300000|2020-08-05 21:35:00|379.8|377|379.5|377.3|379.8|377.3|379.5|377|4
1596663900000|2020-08-05 21:45:00|379.8|377|379.8|377.3|379.8|377.3|379.8|377|8
1596664200000|2020-08-05 21:50:00|||||||||10
1596675600000|2020-08-06 01:00:00|378.5|377.5|378|376.5|378.8|377.5|377.8|376.5|0
1596675900000|2020-08-06 01:05:00|378.3|376.8|378.3|376.8|378.3|376.8|378|376.5|0
1596676200000|2020-08-06 01:10:00|378||378.3||378.3||378||0
1596676500000|2020-08-06 01:15:00|378.5|377|378.5|377|378.5|377.3|378.3|377|0
1596676800000|2020-08-06 01:20:00|378.8|377.3|378.8|377.5|379|377.5|378.5|377|1
1596677100000|2020-08-06 01:25:00|379.3|377.8|378.5|377|379.3|377.8|378|376.8|68
1596677400000|2020-08-06 01:30:00|378.3|376.8|378.5|376.8|378.5|377|378.3|376.8|0
1596677700000|2020-08-06 01:35:00||377||377||377||376.8|0
1596678000000|2020-08-06 01:40:00||376.8||376.8||377||376.8|0
1596678300000|2020-08-06 01:45:00||377||377||377||376.8|0
1596678600000|2020-08-06 01:50:00||376.8||376.8||377||376.8|0
1596678900000|2020-08-06 01:55:00|378.3|377|378.5|377|378.5|377|378.3|376.8|0
1596679200000|2020-08-06 02:00:00|378.3|376.8|378.3|376.8|378.5|376.8|378.3|376.8|0
1596679500000|2020-08-06 02:05:00|378||378.3||378.3||378||0
1596679800000|2020-08-06 02:10:00|378.5|377|378.3|377|378.5|377|378.3|376.8|3
1596680100000|2020-08-06 02:15:00|378.5|376.8|378.5|377|378.5|377|378.3|376.8|1
1596680400000|2020-08-06 02:20:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|0
1596680700000|2020-08-06 02:25:00|378.3|376.8|378.3|376.8|378.3|377|378.3|376.8|0
1596681000000|2020-08-06 02:30:00|378.5|377|378.5|377|378.5|377|378.3|377|0
1596681300000|2020-08-06 02:35:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|2
1596681600000|2020-08-06 02:40:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|2
1596681900000|2020-08-06 02:45:00|378.3|376.8|378.3|376.8|378.3|376.8|378|376.8|0
1596682200000|2020-08-06 02:50:00|378|376.5|378|376.5|378.3|376.8|378|376.5|4
1596682500000|2020-08-06 02:55:00|377.8|376.8|377.5|376.3|378|376.8|377.5|376|0
1596682800000|2020-08-06 03:00:00|377.8|376|378|376.5|378|376.5|377.5|376|0
1596683700000|2020-08-06 03:15:00|378.3|376.8|378|376.8|378.3|376.8|378|376.5|0
1596684000000|2020-08-06 03:20:00|378.3|377|378.5|377|378.5|377|378.3|376.8|3
1596684300000|2020-08-06 03:25:00|378.3|376.8|378.3|376.8|378.3|377|378|376.5|1
1596684600000|2020-08-06 03:30:00|378|376.5|378.3|376.8|378.3|376.8|378|376.5|5
1596684900000|2020-08-06 03:35:00|378.5|377|378.5|377|378.5|377|378.3|377|0
1596685200000|2020-08-06 03:40:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|0
1596685500000|2020-08-06 03:45:00|378.3|376.8|378.3|376.8|378.3|377|378.3|376.8|0
1596685800000|2020-08-06 03:50:00||377||376.8||377||376.8|0
1596686400000|2020-08-06 04:00:00|378||378.3||378.3||378||0
1596686700000|2020-08-06 04:05:00|||||||||2
1596687000000|2020-08-06 04:10:00|378.5|377|378.5|377.3|378.8|377.3|378.5|377|0
1596687300000|2020-08-06 04:15:00|378.3|377|378.3|376.8|378.3|377.3|378.3|376.8|0
1596687600000|2020-08-06 04:20:00|378.5|377|378.3|377|378.5|377|378.3|377|6
1596687900000|2020-08-06 04:25:00|378.5||378.5||378.5||378.5||0
1596688200000|2020-08-06 04:30:00|378.8|377.3|378.5|377|378.8|377.5|378.3|377|6
1596688500000|2020-08-06 04:35:00|378.3||378.5||378.5||378.3||0
1596689700000|2020-08-06 04:55:00||377.3||377.3||377.3||377|0
1596690300000|2020-08-06 05:05:00|||||||||1
1596690600000|2020-08-06 05:10:00|||||||||19
1596690900000|2020-08-06 05:15:00|378.3|377|378.3|376.8|378.3|377|378|376.8|1
1596691200000|2020-08-06 05:20:00|378.5|377|378.8|377.3|378.8|377.5|378.3|376.8|0
1596691500000|2020-08-06 05:25:00||377.5||377.5||377.5||377.3|0
1596691800000|2020-08-06 05:30:00|379|377.8|379.3|377.8|379.3|378|379|377.5|6
1596692100000|2020-08-06 05:35:00|379|377.5|379|377.5|379.3|377.8|379|377.5|1
1596692400000|2020-08-06 05:40:00|379.3|377.8|379.3|377.8|379.3|377.8|379|377.5|0
1596692700000|2020-08-06 05:45:00|379.5|378|380.3|379|380.3|379|379.5|377.8|17
1596693000000|2020-08-06 05:50:00|380|378.8|380|378.5|380.3|378.8|379.8|378.5|0
1596693300000|2020-08-06 05:55:00|379.8|378.8|380|378.8|380.3|379|379.8|378.5|0
1596693600000|2020-08-06 06:00:00|380.3|378.5|380|378.8|380.3|378.8|379.8|378.3|10
1596693900000|2020-08-06 06:05:00|379.8|378.5|379.8|378.5|380|378.8|379.8|378.3|4
1596694200000|2020-08-06 06:10:00|379.5|378.3|379.5|378.3|379.8|378.5|379.3|377.8|2
1596694500000|2020-08-06 06:15:00|379.8|378.5|380|378.5|380|378.8|379.5|378.3|16
1596694800000|2020-08-06 06:20:00|379.8|378.3|379.5|378.3|379.8|378.5|379.5|378.3|5
1596695100000|2020-08-06 06:25:00|379.8|378.5|379.8|378.3|380|378.8|379.8|378.3|12
1596695400000|2020-08-06 06:30:00|380|378.5|379.5|378.3|380|378.5|379.5|378|1
1596695700000|2020-08-06 06:35:00|379.8|378.5|379.3|377.8|379.8|378.5|379.3|377.8|0
1596696000000|2020-08-06 06:40:00|379|378|379|377.8|379.3|378|379|377.5|1
1596696300000|2020-08-06 06:45:00|379.3|377.5|379.3|377.8|379.3|378|379|377.5|22
1596696600000|2020-08-06 06:50:00|379|377.5|378.8|377.5|379.3|377.5|378.8|377.3|49
1596696900000|2020-08-06 06:55:00|379|377.8|379|377.8|379|377.8|378.8|377.5|30
1596697200000|2020-08-06 07:00:00|379.3|377.5|378.5|377.3|379.3|378|378.3|377|52
1596697500000|2020-08-06 07:05:00|378.3|377|377|375.5|378.5|377|376.8|375.3|168
1596697800000|2020-08-06 07:10:00|377.3|375.8|377|375.8|377.3|376|376.8|375.3|78
1596698100000|2020-08-06 07:15:00|377.3|375.5|378|376.8|378.5|377|377|375.5|14
1596698400000|2020-08-06 07:20:00|378.3|377|378.8|377.3|378.8|377.5|378.3|376.8|81
1596698700000|2020-08-06 07:25:00|378.5|377.5|378.8|377.5|379|377.8|378.3|377|58
1596699000000|2020-08-06 07:30:00|378.5|377.3|378.8|377.5|379|377.8|378.5|377.3|24
1596699300000|2020-08-06 07:35:00|379|377.8|378.8|377.5|379.3|378|378.8|377.5|43
1596699600000|2020-08-06 07:40:00|378.5|377.3|378.5|377.3|378.5|377.3|378.3|377|121
1596699900000|2020-08-06 07:45:00|378.8|377.5|378|376.5|378.8|377.5|378|376.5|16
1596700200000|2020-08-06 07:50:00|377.8|376.3|377.3|376|378|376.3|377|375.8|82
1596700500000|2020-08-06 07:55:00|377.5|376.3|377|375.8|377.5|376.3|377|375.8|53
1596700800000|2020-08-06 08:00:00|377.3|376|376|374.8|377.3|376|375.8|374.5|59
1596701100000|2020-08-06 08:05:00|375.8|374.5|375.5|374|376|374.8|375.3|374|131
1596701400000|2020-08-06 08:10:00|375.3|374.3|376|374.5|376.3|375|375.3|374.3|130
1596701700000|2020-08-06 08:15:00|375.8|374.3|376.5|375.3|376.5|375.3|375.5|374.3|108
1596702000000|2020-08-06 08:20:00|376.3|375|375.5|374.3|376.3|375|375.5|374.3|99
1596702300000|2020-08-06 08:25:00|375.3|374|375|373.8|376|374.5|374.5|373.3|279
1596702600000|2020-08-06 08:30:00|375.3|373.5|375.5|374.3|376|374.8|375.3|373.5|59
1596702900000|2020-08-06 08:35:00|375.3|374|376.3|375|376.3|375|375.3|374|202
1596703200000|2020-08-06 08:40:00|376|374.8|375.5|374.3|376.3|375|375.3|374|149
1596703500000|2020-08-06 08:45:00|375.3|374|375|373.8|375.5|374.3|375|373.5|61
1596703800000|2020-08-06 08:50:00|374.8|373.5|375.5|374.3|375.5|374.3|374.8|373.5|10
1596704100000|2020-08-06 08:55:00|375.3|374|376.3|375|376.3|375|375.3|374|57
1596704400000|2020-08-06 09:00:00|376.5|374.8|376|374.8|376.5|375|375.8|374.5|36
1596704700000|2020-08-06 09:05:00|376.3|375|376.3|375|376.5|375.3|376|374.8|27
1596705000000|2020-08-06 09:10:00|376.5|374.8|376.3|375|376.8|375.3|376.3|374.8|77
1596705300000|2020-08-06 09:15:00|376.5|374.8|376.5|375.3|376.8|375.3|376|374.8|36
1596705600000|2020-08-06 09:20:00|376.8|375.5|376.8|375.5|376.8|375.5|376.5|375.3|18
1596705900000|2020-08-06 09:25:00|377|375.8|377|375.8|377|375.8|376.5|375.3|82
1596706200000|2020-08-06 09:30:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|659
1596706500000|2020-08-06 09:35:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|23
1596706800000|2020-08-06 09:40:00|377|375.3|377|375.8|377|375.8|376.8|375.3|220
1596707100000|2020-08-06 09:45:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|45
1596707400000|2020-08-06 09:50:00|377|375.8|377.3|376|377.3|376|376.8|375.5|23
1596707700000|2020-08-06 09:55:00|377|375.8|377.3|375.8|377.5|376.3|377|375.8|74
1596708000000|2020-08-06 10:00:00|377|375.5|377|375.5|377|375.8|376.3|375|38
1596708300000|2020-08-06 10:05:00|376.8|375.8|377|375.8|377.3|375.8|376.8|375.5|19
1596708600000|2020-08-06 10:10:00|377.3|376|377.3|376|377.3|376|377|375.8|71
1596708900000|2020-08-06 10:15:00|377|375.8|377.3|376|377.3|376|377|375.8|22
1596709200000|2020-08-06 10:20:00|377|375.8|377.3|375.8|377.3|376|377|375.8|83
1596709500000|2020-08-06 10:25:00|377|376|376.5|375|377|376|376.3|375|60
1596709800000|2020-08-06 10:30:00|376.3|374.8|376|374.5|376.5|375|376|374.5|50
1596710100000|2020-08-06 10:35:00|375.8|374.8|376.3|375|376.5|375.3|375.5|374.3|106
1596710400000|2020-08-06 10:40:00|376|374.8|376.3|375|376.3|375|376|374.5|12
1596710700000|2020-08-06 10:45:00|376.5|374.8|376.5|375.3|376.5|375.3|376.3|374.8|55
1596711000000|2020-08-06 10:50:00|376.3|375|375.8|374.5|376.5|375.3|375.8|374.5|28
1596711300000|2020-08-06 10:55:00|375.5|374.3|376|374.8|376|374.8|375.5|374|14
1596711600000|2020-08-06 11:00:00|375.8|374.5|376.3|374.8|376.3|375|375.8|374.5|68
1596711900000|2020-08-06 11:05:00|376|375|376.5|375.3|376.8|375.5|376|374.8|15
1596712200000|2020-08-06 11:10:00|376.3|375|376.3|375|377|375.8|375.8|374.3|28
1596712500000|2020-08-06 11:15:00|376|374.8|376.8|375.3|376.8|375.5|376|374.8|23
1596712800000|2020-08-06 11:20:00|376.5|375.5|376.8|375.5|377|375.8|376.5|375.3|58
1596713100000|2020-08-06 11:25:00|377|375.3|377|375.8|377|375.8|376.5|375.3|29
1596713400000|2020-08-06 11:30:00|376.8|375.5|377.3|375.8|377.3|376|376.8|375.5|10
1596713700000|2020-08-06 11:35:00|377|376|377.3|376|377.3|376|376.8|375.5|83
1596714000000|2020-08-06 11:40:00|377|375.8|376.3|375|377.3|376|376.3|375|48
1596714300000|2020-08-06 11:45:00|376|374.8|375.5|374.3|376.3|374.8|375.5|374|105
1596714600000|2020-08-06 11:50:00|375.8|374.5|376.5|375.3|376.5|375.3|375.5|374.3|88
1596714900000|2020-08-06 11:55:00|376.3|375|377.3|376|377.5|376|376.3|375|28
1596715200000|2020-08-06 12:00:00|377|375.8|377|375.8|377.3|376|376.8|375.3|10
1596715500000|2020-08-06 12:05:00|377.3|375.5|377.3|376|377.5|376.3|377|375.5|64
1596715800000|2020-08-06 12:10:00|377|375.8|377.3|376|377.3|376|377|375.8|9
1596716100000|2020-08-06 12:15:00|377.5|375.8|377.3|376|377.5|376|377|375.8|86
1596716400000|2020-08-06 12:20:00|377.5|376.3|377.3|376|377.5|376.3|377.3|376|23
1596716700000|2020-08-06 12:25:00|377|375.8|377.3|376|377.3|376|377|375.8|50
1596717000000|2020-08-06 12:30:00|377.5|375.8|379|377.8|379|377.8|377.5|375.8|111
1596717300000|2020-08-06 12:35:00|379.3|378|379.5|378.3|379.8|378.5|379|377.8|384
1596717600000|2020-08-06 12:40:00|379.8|378.5|379.8|378.5|379.8|378.5|379.5|378.3|44
1596717900000|2020-08-06 12:45:00|379.5|378.3|379.3|378|380|378.5|379.3|378|140
1596718200000|2020-08-06 12:50:00|379|377.8|379|377.8|379.3|378|379|377.8|100
1596718500000|2020-08-06 12:55:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|156
1596718800000|2020-08-06 13:00:00|378.8|377.5|379.3|378|379.3|378|378.8|377.5|443
1596719100000|2020-08-06 13:05:00|379.5|378.3|380.8|379.5|381|379.8|379.5|378.3|112
1596719400000|2020-08-06 13:10:00|381|379.8|380.5|379.3|381|379.8|380.3|379|21
1596719700000|2020-08-06 13:15:00|380.8|379.5|379.8|378.5|380.8|379.5|379.8|378.3|77
1596720000000|2020-08-06 13:20:00|380|378.8|380|378.5|380|378.8|379.5|378.3|37
1596720300000|2020-08-06 13:25:00|379.8|378.8|380|378.8|380.3|379|379.8|378.3|142
1596720600000|2020-08-06 13:30:00|380.3|379|380.3|379|380.3|379|379.8|378.5|491
1596720900000|2020-08-06 13:35:00|380|378.8|379.3|378|380.3|379|379.3|378|310
1596721200000|2020-08-06 13:40:00|379.5|378.3|379.3|378|379.8|378.5|379|377.8|13
1596721500000|2020-08-06 13:45:00|379.5|378.3|379.3|378|379.5|378.3|379|377.8|14
1596721800000|2020-08-06 13:50:00|379.5|377.8|379.3|378|379.5|378.3|379|377.8|57
1596722100000|2020-08-06 13:55:00|379.5|377.8|379.3|377.8|379.5|378.3|379|377.8|11
1596722400000|2020-08-06 14:00:00|379|378|379|377.8|379.3|378|379|377.8|92
1596722700000|2020-08-06 14:05:00|379.3|378|379|377.8|379.3|378|378.8|377.5|26
1596723000000|2020-08-06 14:10:00|379.3|378|379.3|377.8|379.5|378.3|379|377.8|83
1596723300000|2020-08-06 14:15:00|379|378|378.8|377.5|379.3|378|378.8|377.5|23
1596723600000|2020-08-06 14:20:00|378.5|377.3|378.3|377|378.8|377.5|378|376.8|191
1596723900000|2020-08-06 14:25:00|378|376.8|378|376.8|378.3|377|377.8|376.5|153
1596724200000|2020-08-06 14:30:00|378.3|377|378.3|377|378.8|377.5|378|376.8|161
1596724500000|2020-08-06 14:35:00|378.5|377.3|377.8|376.5|379|377.8|377.5|376.3|146
1596724800000|2020-08-06 14:40:00|378|376.8|375.3|374|378|376.8|375.3|373.8|2963
1596725100000|2020-08-06 14:45:00|375|373.8|377|375.8|377.3|376|375|373.8|421
1596725400000|2020-08-06 14:50:00|376.8|375.5|377.8|376.5|378|376.5|376.5|375.3|1295
1596725700000|2020-08-06 14:55:00|378|376.8|377.5|376.3|378|376.8|377.5|376.3|270
1596726000000|2020-08-06 15:00:00|377.3|376|377.5|376.3|378|376.8|377.3|376|395
1596726300000|2020-08-06 15:05:00|377.8|376|376.3|375|377.8|376.5|375.8|374.5|774
1596726600000|2020-08-06 15:10:00|376.5|375.3|376.5|375.3|376.8|375.5|376|374.8|376
1596726900000|2020-08-06 15:15:00|376.8|375.5|377|375.8|377|375.8|376.3|375|479
1596727200000|2020-08-06 15:20:00|376.8|375.5|375.8|374.5|376.8|375.5|375.5|374.3|421
1596727500000|2020-08-06 15:25:00|375.5|374.3|375.5|374.3|375.5|374.3|374.5|373.3|911
1596727800000|2020-08-06 15:30:00|375.8|374.5|375.3|374|376.3|375|374.8|373.5|269
1596728100000|2020-08-06 15:35:00|375.5|373.8|375|373.8|375.5|374|374.8|373.5|123
1596728400000|2020-08-06 15:40:00|374.8|373.5|375|373.8|375|373.8|374.3|373|140
1596728700000|2020-08-06 15:45:00|375.3|374|376|374.8|376|374.8|375.3|374|127
1596729000000|2020-08-06 15:50:00|375.8|374.5|376.5|375.3|376.8|375.5|375.8|374.5|72
1596729300000|2020-08-06 15:55:00|376.8|375.5|377.3|376|377.3|376|376.5|375.3|12
1596729600000|2020-08-06 16:00:00|377.5|376.3|377.3|376|377.8|376.5|377.3|376|45
1596729900000|2020-08-06 16:05:00|377.5|376.3|377|375.8|377.8|376.5|377|375.8|130
1596730200000|2020-08-06 16:10:00|377.3|376|377|375.8|377.8|376.5|376.8|375.5|107
1596730500000|2020-08-06 16:15:00|376.8|375.5|377|375.8|377|375.8|376.5|375.3|26
1596730800000|2020-08-06 16:20:00|377.3|376|376.8|375.5|377.3|376|376.5|375.3|23
1596731100000|2020-08-06 16:25:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|18
1596731400000|2020-08-06 16:30:00|376.5|375.3|377|375.8|377.3|376|376.5|375.3|1
1596731700000|2020-08-06 16:35:00|376.8|375.5|376.5|375.3|377|375.8|376.5|375|18
1596732000000|2020-08-06 16:40:00|376.8|375.5|376.8|375.5|377|375.5|376.8|375.3|3
1596732300000|2020-08-06 16:45:00|376.5|375.3|376.3|375|376.8|375.5|376|374.8|1
1596732600000|2020-08-06 16:50:00|376.5|375.3|376.3|375|376.5|375.3|376.3|375|6
1596732900000|2020-08-06 16:55:00|376|374.8|376.5|375|376.5|375.3|375.8|374.5|18
1596733200000|2020-08-06 17:00:00|376.3|375.3|376|374.8|376.3|375.3|375.8|374.5|64
1596733500000|2020-08-06 17:05:00|375.8|374.5|375.5|374.3|376|374.8|375.3|374|26
1596733800000|2020-08-06 17:10:00|375.3|374|375.3|374|375.5|374.3|375|373.8|4
1596734100000|2020-08-06 17:15:00|375|373.8|375|373.8|375.3|374|375|373.8|3
1596734400000|2020-08-06 17:20:00|375.3|374|375.3|374|375.3|374|375|373.8|2
1596734700000|2020-08-06 17:25:00|375|373.8|375.3|374|375.3|374|374.8|373.5|8
1596735000000|2020-08-06 17:30:00|375|373.8|374.5|373.3|375.3|374|374.5|373.3|38
1596735300000|2020-08-06 17:35:00|374.3|373|374.8|373.3|374.8|373.3|374.3|373|5
1596735600000|2020-08-06 17:40:00|374.5|373.5|375|373.5|375|373.8|374.5|373.3|40
1596735900000|2020-08-06 17:45:00|374.8|373.8|375|373.8|375.3|374|374.8|373.5|7
1596736200000|2020-08-06 17:50:00|375.3|373.5|374.8|373.5|375.3|373.8|374.8|373.5|6
1596736500000|2020-08-06 17:55:00|374.5|373.3|374.8|373.3|374.8|373.5|374.3|373|17
1596736800000|2020-08-06 18:00:00|374.5|373.5|374.5|373.3|375|373.8|374.5|373.3|3
1596737100000|2020-08-06 18:05:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|27
1596737400000|2020-08-06 18:10:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|7
1596737700000|2020-08-06 18:15:00|374.3|373|374.3|372.8|374.5|373.3|374|372.8|5
1596738000000|2020-08-06 18:20:00|374|373|374|372.8|374.3|373|373.8|372.5|68
1596738300000|2020-08-06 18:25:00|374.3|372.5|374.5|373|374.8|373.3|373.5|372|96
1596738600000|2020-08-06 18:30:00|374.3|372.8|375.3|374|375.5|374.3|374.3|372.8|22
1596738900000|2020-08-06 18:35:00|375.5|374.3|376|374.5|376|374.5|375.3|374|5
1596739200000|2020-08-06 18:40:00|375.8|374.8|376|374.8|376.3|375|375.8|374.5|5
1596739500000|2020-08-06 18:45:00|375.8|374.5|376.3|374.8|376.3|375|375.8|374.5|5
1596739800000|2020-08-06 18:50:00|376|375|376.3|374.8|376.3|375|376|374.8|0
1596740100000|2020-08-06 18:55:00|376|375|375.8|374.5|376.3|375|375.8|374.5|1
1596740400000|2020-08-06 19:00:00|376|374.3|375.8|374.3|376|374.5|375.5|374.3|2
1596740700000|2020-08-06 19:05:00|375.5|374|375.5|374|375.5|374.3|375.3|374|0
1596741000000|2020-08-06 19:10:00|375.3|374.3|375.3|374|375.8|374.3|375.3|374|0
1596741300000|2020-08-06 19:15:00|375.5|373.8|375|373.8|375.5|373.8|375|373.8|0
1596741600000|2020-08-06 19:20:00|374.8|373.5|375|373.5|375|373.8|374.8|373.5|0
1596741900000|2020-08-06 19:25:00|374.8|373.3|374.8|373.5|374.8|373.5|374.5|373|21
1596742200000|2020-08-06 19:30:00|375|373.8|375|373.5|375|373.8|374.8|373.5|0
1596742500000|2020-08-06 19:35:00|374.8|373.8|375|373.8|375.3|374|374.8|373.5|0
1596742800000|2020-08-06 19:40:00|375.3|374|375.3|374|375.5|374|375|373.8|0
1596743100000|2020-08-06 19:45:00|375|373.8|375|373.8|375.3|374|375|373.8|0
1596743400000|2020-08-06 19:50:00|374.8|373.5|375|373.8|375.3|374|374.8|373.5|1
1596743700000|2020-08-06 19:55:00|374.8|373.5|375.3|373.8|375.3|373.8|374.8|373.5|3
1596744000000|2020-08-06 20:00:00|375|374|374.8|373.5|375|374|374.8|373.5|0
1596744300000|2020-08-06 20:05:00|375|373.8|375|373.8|375.3|373.8|375|373.5|1
1596744600000|2020-08-06 20:10:00|||||||||8
1596744900000|2020-08-06 20:15:00|375.3||375.3||375.3||375||0
1596745200000|2020-08-06 20:20:00|375|374|375.3|373.8|375.3|374|375|373.8|4
1596745500000|2020-08-06 20:25:00|375|374|375.3|374|375.3|374|375|374|0
1596745800000|2020-08-06 20:30:00|375|373.8|375.3|373.8|375.3|373.8|375|373.5|0
1596746100000|2020-08-06 20:35:00|375.5|374|375.5|374.3|375.5|374.3|375.5|373.8|0
1596746400000|2020-08-06 20:40:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|5
1596746700000|2020-08-06 20:45:00|375.3|374|375.3|373.8|375.3|374|375|373.5|96
1596747000000|2020-08-06 20:50:00|375|373.5|375|373.5|375.3|373.8|375|373.5|1
1596747300000|2020-08-06 20:55:00|374.8|373.3|374.8|373.3|374.8|373.5|374.5|373.3|9
1596747600000|2020-08-06 21:00:00|375||374.8||375||374.8||0
1596762000000|2020-08-07 01:00:00|375.8|374.8|375.3|374|376|374.8|375.3|373.8|5
1596762300000|2020-08-07 01:05:00|375|373.8|375.3|373.8|375.3|374|375|373.8|0
1596762600000|2020-08-07 01:10:00|375.5|374|376|374.5|376|374.5|375.5|373.8|0
1596762900000|2020-08-07 01:15:00|375.8|374.8|375.8|374.5|376.3|374.8|375.8|374.3|0
1596763200000|2020-08-07 01:20:00|376|374.3|375.8|374.3|376|374.3|375.5|374.3|0
1596763500000|2020-08-07 01:25:00|375.5|374|375.3|374|375.8|374|375.3|373.8|0
1596763800000|2020-08-07 01:30:00|375.5|373.8|375.3|373.8|375.5|374|375.3|373.8|0
1596764100000|2020-08-07 01:35:00|375.5|374|375.3|374|375.5|374|375|373.8|0
1596764400000|2020-08-07 01:40:00|375.5|373.8|375.3|373.8|375.5|374|375.3|373.8|0
1596764700000|2020-08-07 01:45:00|375.5|374|375.5|374|375.5|374|375.5|374|0
1596765300000|2020-08-07 01:55:00||374.3||374||374.3||374|0
1596765600000|2020-08-07 02:00:00|375.8|374.3|375.5|374|375.8|374.3|375.3|373.8|0
1596765900000|2020-08-07 02:05:00||374.3||374||374.3||374|0
1596766200000|2020-08-07 02:10:00|375.3|373.8|375.3|373.8|375.3|373.8|375.3|373.8|0
1596766500000|2020-08-07 02:15:00|375|373.5|375|373.5|375|373.8|375|373.5|0
1596767100000|2020-08-07 02:25:00|374.8|373.3|374.3|372.8|375|373.5|374|372.8|2
1596767400000|2020-08-07 02:30:00|374|372.5|374|372.5|374.3|372.8|373.5|372.3|1
1596767700000|2020-08-07 02:35:00|374.3|372.8|374|372.8|374.3|372.8|374|372.5|0
1596768000000|2020-08-07 02:40:00||372.5||372.5||372.8||372.5|0
1596768300000|2020-08-07 02:45:00|374.3|372.8|374|372.8|374.3|372.8|374|372.8|0
1596768600000|2020-08-07 02:50:00|374.3|372.5|374|372.5|374.3|372.8|374|372.5|0
1596768900000|2020-08-07 02:55:00|374.3|372.8|374.8|373.3|374.8|373.3|374|372.5|1
1596769200000|2020-08-07 03:00:00|374.5|373|374.8|373.3|374.8|373.3|374.5|373|0
1596769500000|2020-08-07 03:05:00|374.5|373|374.8|373.3|374.8|373.3|374.5|373|0
1596769800000|2020-08-07 03:10:00|374.5|373|374.8|373.3|374.8|373.3|374.5|373|0
1596770100000|2020-08-07 03:15:00|374.5|373.5|374.8|373.5|375|373.5|374.5|373.3|23
1596770400000|2020-08-07 03:20:00|374.5|373.3|374.8|373.3|374.8|373.5|374.5|373.3|1
1596770700000|2020-08-07 03:25:00|374.5|373|374.3|372.8|374.8|373.3|374.3|372.8|0
1596771000000|2020-08-07 03:30:00|374.5|373|374.3|373|374.5|373|374.3|372.8|0
1596771300000|2020-08-07 03:35:00|374|372.8|373.3|372|374.3|372.8|373.3|372|3
1596771600000|2020-08-07 03:40:00|373.5|372.3|373.5|372.3|373.8|372.3|373.3|372|1
1596771900000|2020-08-07 03:45:00|373.8|372|373.8|372.3|373.8|372.5|373.5|372|4
1596772200000|2020-08-07 03:50:00|373.5|372|373.5|372|373.8|372.3|373.3|372|0
1596772500000|2020-08-07 03:55:00|373.3|371.8|373.3|371.8|373.3|372|373|371.8|2
1596772800000|2020-08-07 04:00:00|373|371.5|373|371.5|373.3|371.5|373|371.5|0
1596773100000|2020-08-07 04:05:00|372.8|371.8|373|371.5|373|371.8|372.8|371.5|3
1596773400000|2020-08-07 04:10:00|373.3|371.8|373.3|371.5|373.3|371.8|373|371.5|0
1596773700000|2020-08-07 04:15:00|373|371.8|373|371.5|373.3|371.8|373|371.5|0
1596774000000|2020-08-07 04:20:00|373.3|371.8|373.3|371.8|373.3|371.8|373|371.8|0
1596774300000|2020-08-07 04:25:00|373|371.5|373|371.8|373.3|371.8|373|371.5|0
1596774600000|2020-08-07 04:30:00|373.3|371.5|373|371.5|373.3|371.8|372.8|371.5|0
1596774900000|2020-08-07 04:35:00|373.3|371.8|373.3|371.8|373.3|371.8|373|371.5|0
1596775200000|2020-08-07 04:40:00|373||373.3||373.3||373||0
1596775500000|2020-08-07 04:45:00|373.5|372|373.5|372|373.5|372|373.3|372|0
1596775800000|2020-08-07 04:50:00|373.3|371.8|373.3|372|373.3|372|373.3|371.8|0
1596776100000|2020-08-07 04:55:00||371.8||372||372||371.8|0
1596776400000|2020-08-07 05:00:00|373|371.8|373|371.5|373.3|371.8|372.8|371.5|0
1596776700000|2020-08-07 05:05:00|372.8|371.3|372.3|371|372.8|371.3|372.3|371|8
1596777000000|2020-08-07 05:10:00|372.5||372.5||372.5||372.3||0
1596777300000|2020-08-07 05:15:00|372.3|371.3|372.5|371|372.8|371.3|372.3|371|1
1596777600000|2020-08-07 05:20:00||371.3||371||371.3||371|0
1596777900000|2020-08-07 05:25:00|372.3|371.3|372.8|371.3|372.8|371.3|372.3|371|0
1596778200000|2020-08-07 05:30:00|372.5|371.5|372.8|371.5|373|371.5|372.5|371.3|2
1596778500000|2020-08-07 05:35:00|373|371.8|373.3|371.8|373.3|371.8|372.8|371.8|0
1596778800000|2020-08-07 05:40:00|373.5|372|373.5|372|373.5|372|373.5|371.8|0
1596779100000|2020-08-07 05:45:00|374|372.3|373.5|372.3|374|372.5|373.5|372|12
1596779400000|2020-08-07 05:50:00|373.8|372|373.8|372.3|373.8|372.3|373.5|372|0
1596779700000|2020-08-07 05:55:00|373.5|372|373.5|372.3|373.8|372.3|373.5|372|0
1596780000000|2020-08-07 06:00:00|373.8|372|373.5|372|373.8|372|373.3|372|10
1596780300000|2020-08-07 06:05:00|373.3|372.3|373.5|372|373.5|372.3|373.3|372|1
1596780600000|2020-08-07 06:10:00|373.3|371.8|373.5|372.3|373.5|372.3|373|371.8|4
1596780900000|2020-08-07 06:15:00|373.3|372|373.8|372.5|374|372.5|373.3|371.8|8
1596781200000|2020-08-07 06:20:00|374|372.3|373.5|372.3|374|372.5|373.5|372.3|18
1596781500000|2020-08-07 06:25:00|373.8|372.5|374.3|373|374.3|373|373.5|372.3|5
1596781800000|2020-08-07 06:30:00|374.5|372.8|373.3|372|374.5|372.8|373.3|372|4
1596782100000|2020-08-07 06:35:00|373.5|371.8|373.3|371.8|373.5|371.8|373|371.8|2
1596782400000|2020-08-07 06:40:00|373|372|373.3|371.8|373.3|372|373|371.8|1
1596782700000|2020-08-07 06:45:00|373.5|372|373|371.8|373.5|372|373|371.8|55
1596783000000|2020-08-07 06:50:00|373.3|371.5|373|371.5|373.3|371.8|373|371.5|55
1596783300000|2020-08-07 06:55:00|372.8|371.3|372.8|371.3|373|371.5|372.5|371.3|48
1596783600000|2020-08-07 07:00:00|372.5|371.5|374.3|372.8|374.5|373|372.5|371.3|188
1596783900000|2020-08-07 07:05:00|374|373|374.8|373.5|374.8|373.5|374|372.8|25
1596784200000|2020-08-07 07:10:00|374.5|373.3|374.8|373.3|374.8|373.5|374|372.8|604
1596784500000|2020-08-07 07:15:00|374.5|373.5|374.8|373.5|374.8|373.5|374.5|373.3|16
1596784800000|2020-08-07 07:20:00|374.5|373.3|375.3|374|375.3|374|374.5|373.3|61
1596785100000|2020-08-07 07:25:00|375.5|373.8|375|373.8|375.5|374.3|375|373.8|103
1596785400000|2020-08-07 07:30:00|374.8|373.5|374.8|373.5|375|373.8|374.5|373.3|67
1596785700000|2020-08-07 07:35:00|375|373.8|374.5|373.3|375.3|373.8|374.5|373.3|1640
1596786000000|2020-08-07 07:40:00|374.8|373.5|375|373.5|375|373.8|374.5|373.3|789
1596786300000|2020-08-07 07:45:00|374.8|373.8|375.3|373.8|375.3|374|374.8|373.5|107
1596786600000|2020-08-07 07:50:00|375.5|374|375.3|373.8|375.8|374.5|374.8|373.3|146
1596786900000|2020-08-07 07:55:00|375|374|375.3|373.8|375.3|374|374.5|373.3|761
1596787200000|2020-08-07 08:00:00|375|373.5|374.5|373.3|375|373.8|374.5|373.3|72
1596787500000|2020-08-07 08:05:00|374.8|373.5|374.3|373|374.8|373.5|374|372.8|268
1596787800000|2020-08-07 08:10:00|374|372.8|374.3|372.8|374.5|373.3|374|372.8|546
1596788100000|2020-08-07 08:15:00|374|373|373.3|372|374.3|373|373|371.8|808
1596788400000|2020-08-07 08:20:00|373|371.8|373|371.8|373.3|371.8|372.8|371.5|156
1596788700000|2020-08-07 08:25:00|372.8|371.5|372.3|371|373.3|372|372.3|371|323
1596789000000|2020-08-07 08:30:00|372.5|371.3|373.3|372|373.5|372.3|372.3|371|613
1596789300000|2020-08-07 08:35:00|373|371.8|373.3|372|373.5|372.3|373|371.8|18
1596789600000|2020-08-07 08:40:00|373|371.8|373.3|372|373.5|372.3|373|371.8|16
1596789900000|2020-08-07 08:45:00|373|371.8|372.8|371.5|373.3|371.8|372.3|371|1336
1596790200000|2020-08-07 08:50:00|372.5|371.3|372.3|371|372.5|371.5|372|370.8|317
1596790500000|2020-08-07 08:55:00|372|370.8|372|370.8|372.5|371|372|370.8|61
1596790800000|2020-08-07 09:00:00|372.3|370.5|370.8|369.5|372.3|370.8|370.8|369.5|532
1596791100000|2020-08-07 09:05:00|370.5|369.3|371.3|370|371.3|370|370|368.8|217
1596791400000|2020-08-07 09:10:00|371|369.8|371|369.8|371.3|370|371|369.8|113
1596791700000|2020-08-07 09:15:00|370.8|369.5|371.5|370|371.5|370.3|370.8|369.5|119
1596792000000|2020-08-07 09:20:00|371.3|370.3|371.8|370.5|371.8|370.5|370.8|369.5|1360
1596792300000|2020-08-07 09:25:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|16
1596792600000|2020-08-07 09:30:00|371.3|370|372|370.8|372.3|371|371.3|370|484
1596792900000|2020-08-07 09:35:00|371.8|370.5|372.3|371|372.5|371|371.5|370.3|3083
1596793200000|2020-08-07 09:40:00|372|370.8|371.3|370|372|370.8|371|369.8|1804
1596793500000|2020-08-07 09:45:00|371|369.8|371.3|370|371.5|370.3|371|369.8|18
1596793800000|2020-08-07 09:50:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370|16
1596794100000|2020-08-07 09:55:00|371.3|370|371|369.8|371.5|370|370.8|369.3|15
1596794400000|2020-08-07 10:00:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|0
1596794700000|2020-08-07 10:05:00|371|369.8|371|369.8|371.3|370|370.8|369.5|25
1596795000000|2020-08-07 10:10:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|1977
1596795300000|2020-08-07 10:15:00|371|369.8|371.8|370.3|372|370.5|371|369.8|78
1596795600000|2020-08-07 10:20:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.3|54
1596795900000|2020-08-07 10:25:00|371.5|370.3|371.3|370|371.8|370.5|371|369.8|7
1596796200000|2020-08-07 10:30:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|9
1596796500000|2020-08-07 10:35:00|372|370.8|371.8|370.5|372.3|371|371.8|370.5|56
1596796800000|2020-08-07 10:40:00|372|370.8|371.8|370.5|372|370.8|371.8|370.5|127
1596797100000|2020-08-07 10:45:00|372|370.8|371.3|370|372|370.8|371.3|370|124
1596797400000|2020-08-07 10:50:00|371.5|369.8|371.8|370.3|371.8|370.5|371|369.8|10
1596797700000|2020-08-07 10:55:00|371.5|370.5|371|369.8|371.5|370.5|370.8|369.5|1292
1596798000000|2020-08-07 11:00:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|9
1596798300000|2020-08-07 11:05:00|371.8|370|372.3|370.8|372.3|371|371.8|370|62
1596798600000|2020-08-07 11:10:00|372|371|372|370.8|372.3|371|372|370.5|17
1596798900000|2020-08-07 11:15:00|371.8|370.5|371.5|370.3|372|370.8|371.5|370|10
1596799200000|2020-08-07 11:20:00|371.8|370|370.5|369.3|371.8|370.3|370.5|369.3|131
1596799500000|2020-08-07 11:25:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.3|46
1596799800000|2020-08-07 11:30:00|370.5|369.3|370.8|369.5|371|369.5|370.5|369.3|34
1596800100000|2020-08-07 11:35:00|371|369.8|370.8|369.5|371|369.8|370.8|369.3|38
1596800400000|2020-08-07 11:40:00|371|369.8|371|369.8|371|369.8|370.8|369.5|41
1596800700000|2020-08-07 11:45:00|371.3|370|371.3|370|371.3|370|371|369.8|30
1596801000000|2020-08-07 11:50:00|||||||||61
1596801300000|2020-08-07 11:55:00|371|369.8|371.3|370|371.3|370|371|369.8|30
1596801600000|2020-08-07 12:00:00|371|369.8|370.8|369.5|371.3|370|370.8|369.5|27
1596801900000|2020-08-07 12:05:00|371|369.8|371|369.8|371.3|369.8|370.8|369.5|62
1596802200000|2020-08-07 12:10:00|371.3|369.5|371.8|370.5|371.8|370.5|371.3|369.5|25
1596802500000|2020-08-07 12:15:00|371.5|370.3|371|369.8|371.8|370.5|371|369.8|92
1596802800000|2020-08-07 12:20:00|371.3|370|371|369.8|371.3|370|371|369.8|19
1596803100000|2020-08-07 12:25:00|371.3|369.5|371.5|370|371.5|370|371|369.5|34
1596803400000|2020-08-07 12:30:00|371.8|370.3|373.5|372.3|374|372.8|371.3|370|317
1596803700000|2020-08-07 12:35:00|373.3|372|374|372.8|375.5|374|373.3|372|311
1596804000000|2020-08-07 12:40:00|373.8|372.5|373.8|372.3|374.3|373|373.3|372|24
1596804300000|2020-08-07 12:45:00|373.5|372.5|373|371.8|373.8|372.5|373|371.8|28
1596804600000|2020-08-07 12:50:00|373.3|372|373.8|372.5|373.8|372.5|373|371.8|20
1596804900000|2020-08-07 12:55:00|374|372.3|373.5|372.3|374|372.3|373.3|372|99
1596805200000|2020-08-07 13:00:00|373.3|372|373|371.8|373.8|372.5|372.8|371.5|286
1596805500000|2020-08-07 13:05:00|373.3|371.5|372.3|371|373.3|371.8|372|370.5|68
1596805800000|2020-08-07 13:10:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|28
1596806100000|2020-08-07 13:15:00|371.8|370.5|371.5|370.3|372.3|371|371.3|370|18
1596806400000|2020-08-07 13:20:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|68
1596806700000|2020-08-07 13:25:00|371.3|370|371.8|370.5|371.8|370.5|371.3|370|26
1596807000000|2020-08-07 13:30:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|20
1596807300000|2020-08-07 13:35:00|371.5|370.3|371|369.5|371.8|370.5|370.8|369.5|20
1596807600000|2020-08-07 13:40:00|370.8|369.8|371|369.8|371.3|370|370.5|369.3|93
1596807900000|2020-08-07 13:45:00|371.3|370|371.8|370.5|371.8|370.5|371|369.8|75
1596808200000|2020-08-07 13:50:00|371.5|370.3|371.3|370|371.8|370.5|371.3|370|26
1596808500000|2020-08-07 13:55:00|371|369.8|371.5|370.3|371.8|370.5|371|369.8|48
1596808800000|2020-08-07 14:00:00|371.3|370|370.5|369.3|371.5|370.3|370.5|369.3|62
1596809100000|2020-08-07 14:05:00|370.8|369.5|371.5|370|371.5|370.3|370.5|369.3|15
1596809400000|2020-08-07 14:10:00|371.3|369.8|371.8|370.5|372.3|371|371.3|369.8|53
1596809700000|2020-08-07 14:15:00|371.5|370.3|370.8|369.3|371.5|370.5|370.5|369.3|16
1596810000000|2020-08-07 14:20:00|370.5|369.5|370.8|369.3|370.8|369.5|370.5|369.3|90
1596810300000|2020-08-07 14:25:00|370.5|369.5|371.3|370|371.3|370|370.5|369.3|17
1596810600000|2020-08-07 14:30:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|369.8|115
1596810900000|2020-08-07 14:35:00|371.8|370|370.8|369.5|371.8|370.3|370.5|369.3|280
1596811200000|2020-08-07 14:40:00|370.5|369.3|371|369.5|371|369.8|370.5|369.3|259
1596811500000|2020-08-07 14:45:00|370.8|369.8|371.5|370.3|371.5|370.3|370.8|369.5|26
1596811800000|2020-08-07 14:50:00|371.3|370|370.8|369.5|371.5|370.3|370.8|369.3|581
1596812100000|2020-08-07 14:55:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|57
1596812400000|2020-08-07 15:00:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|28
1596812700000|2020-08-07 15:05:00|370.8|369.5|370.5|369|370.8|369.5|370.3|369|71
1596813000000|2020-08-07 15:10:00|370.3|369.3|369|367.8|370.5|369.3|369|367.8|196
1596813300000|2020-08-07 15:15:00|368.8|367.5|368.5|367.3|369|367.8|368.3|367|704
1596813600000|2020-08-07 15:20:00|368.3|367|368.8|367.5|368.8|367.5|368.3|367|296
1596813900000|2020-08-07 15:25:00|369|367.8|369.5|368.3|370.3|369|368.8|367.5|1265
1596814200000|2020-08-07 15:30:00|369.8|368.5|370.3|369|371|369.5|369.5|368|232
1596814500000|2020-08-07 15:35:00|370|368.8|369.3|368|370.3|369|369|367.5|54
1596814800000|2020-08-07 15:40:00|369|367.8|369.3|368|369.3|368|368.8|367.5|18
1596815100000|2020-08-07 15:45:00|369|367.8|369.8|368.5|369.8|368.5|369|367.5|41
1596815400000|2020-08-07 15:50:00|369.5|368.3|369.5|368.3|369.8|368.5|369|367.8|27
1596815700000|2020-08-07 15:55:00|369.3|368|368.8|367.5|369.3|368.3|368.8|367.5|5
1596816000000|2020-08-07 16:00:00|368.5|367.3|368.8|367.3|369|367.8|368.5|367.3|59
1596816300000|2020-08-07 16:05:00|368.5|367.5|368.8|367.3|368.8|367.5|368.5|367.3|12
1596816600000|2020-08-07 16:10:00|368.5|367.5|368.8|367.5|368.8|367.5|368.5|367.3|0
1596816900000|2020-08-07 16:15:00|369|367.3|368.8|367.5|369|367.8|368.8|367.3|39
1596817200000|2020-08-07 16:20:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|56
1596817500000|2020-08-07 16:25:00|369|367.3|369|367.8|369|367.8|368.8|367.3|233
1596817800000|2020-08-07 16:30:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|14
1596818100000|2020-08-07 16:35:00|369|367.3|368.8|367.5|369|367.5|368.8|367.3|255
1596818400000|2020-08-07 16:40:00|369||368.8||369||368.8||11
1596818700000|2020-08-07 16:45:00|368.5|367.3|368.3|367|368.8|367.3|368.3|367|2
1596819000000|2020-08-07 16:50:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|458
1596819300000|2020-08-07 16:55:00|368.8|367.5|368|366.8|368.8|367.5|368|366.8|20
1596819600000|2020-08-07 17:00:00|368.3|367|368.5|367.3|368.8|367.5|368|366.8|2
1596819900000|2020-08-07 17:05:00|368.3|367|367.8|366.5|368.5|367|367.8|366.5|8
1596820200000|2020-08-07 17:10:00|368|366.8|367|365.8|368|366.8|367|365.8|129
1596820500000|2020-08-07 17:15:00|366.8|365.5|367.5|366.3|367.8|366.3|366.8|365.5|2
1596820800000|2020-08-07 17:20:00|367.3|366|367.5|366.3|367.8|366.5|367|365.5|7
1596821100000|2020-08-07 17:25:00|367.8|366.5|368.3|366.8|368.3|367|367.5|366.3|12
1596821400000|2020-08-07 17:30:00|368|367|368|366.8|368.5|367|368|366.8|24
1596821700000|2020-08-07 17:35:00|368.3|367|368.3|367|368.3|367|368|366.8|10
1596822000000|2020-08-07 17:40:00|368|366.8|367.8|366.5|368.3|367|367.5|366.3|9
1596822300000|2020-08-07 17:45:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|61
1596822600000|2020-08-07 17:50:00|367.3|366|367.3|366|367.5|366.3|367.3|365.8|0
1596822900000|2020-08-07 17:55:00|367.5|366.3|367.5|366.3|367.8|366.3|367.3|366|18
1596823200000|2020-08-07 18:00:00|367.3|366|368.3|366.8|368.3|366.8|367.3|366|2
1596823500000|2020-08-07 18:05:00|368|367|368.8|367.5|368.8|367.5|367.8|366.5|48
1596823800000|2020-08-07 18:10:00|368.5|367.3|368.5|367|368.8|367.5|368.3|367|33
1596824100000|2020-08-07 18:15:00|368.3|366.8|368.3|366.8|368.8|367.3|368|366.8|19
1596824400000|2020-08-07 18:20:00|368|367|368|366.8|368.3|367|367.5|366.3|31
1596824700000|2020-08-07 18:25:00|367.8|366.5|366|364.8|368.5|367.3|366|364.8|370
1596825000000|2020-08-07 18:30:00|366.3|365|367|365.8|367|365.8|366|364.8|87
1596825300000|2020-08-07 18:35:00|367.3|366|367.3|365.8|367.5|366|367|365.8|8
1596825600000|2020-08-07 18:40:00|367|366|367.3|366|367.3|366|367|365.5|7
1596825900000|2020-08-07 18:45:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|3
1596826200000|2020-08-07 18:50:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|111
1596826500000|2020-08-07 18:55:00|367.8|366|367.8|366.5|368|366.8|367.8|366|28
1596826800000|2020-08-07 19:00:00|368|366.8|368.3|367|368.3|367|368|366.8|83
1596827100000|2020-08-07 19:05:00|368|366.8|367.8|366.5|368.3|366.8|367.8|366.5|14
1596827400000|2020-08-07 19:10:00|368|366.8|368|366.8|368|366.8|367.5|366|2
1596827700000|2020-08-07 19:15:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|2
1596828000000|2020-08-07 19:20:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|24
1596828300000|2020-08-07 19:25:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|9
1596828600000|2020-08-07 19:30:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|24
1596828900000|2020-08-07 19:35:00|||||||||505
1596829200000|2020-08-07 19:40:00|||||||||31
1596829500000|2020-08-07 19:45:00|368|366.8|368|366.8|368|366.8|368|366.8|1
1596829800000|2020-08-07 19:50:00|368.3|367|368.3|367|368.3|367|368.3|367|11
1596830100000|2020-08-07 19:55:00|368|366.8|368.3|367|368.3|367|368|366.8|19
1596830400000|2020-08-07 20:00:00|368|366.8|368|366.8|368.3|367|368|366.8|30
1596830700000|2020-08-07 20:05:00|368.3|367|368|366.8|368.3|367|368|366.8|0
1596831000000|2020-08-07 20:10:00|368.3|366.5|368|366.8|368.3|366.8|367.8|366.5|0
1596831300000|2020-08-07 20:15:00|367.8|366.5|368|366.5|368|366.8|367.8|366.5|1
1596831600000|2020-08-07 20:20:00|367.8||367.8||368||367.8||0
1596831900000|2020-08-07 20:25:00|368|366.8|368|366.8|368|366.8|367.8|366.5|0
1596832200000|2020-08-07 20:30:00|368.3|367|368.3|367|368.3|367|368.3|366.8|3
1596832500000|2020-08-07 20:35:00|||||||||72
1596832800000|2020-08-07 20:40:00|368|366.8|368.3|367|368.3|367|368|366.8|20
1596833100000|2020-08-07 20:45:00|368|366.8|367.8|366.5|368.3|367|367.8|366.5|29
1596833400000|2020-08-07 20:50:00|368|366.8|368|366.8|368.3|366.8|367.8|366.5|3
1596833700000|2020-08-07 20:55:00|368.3|367|368.3|366.5|368.3|367|368|366.5|18
1597021200000|2020-08-10 01:00:00|369.8|368.3|369|367.8|369.8|368.3|368.8|367.5|4
1597021500000|2020-08-10 01:05:00|369.3|368|370|368.5|370|368.5|369.3|367.8|0
1597021800000|2020-08-10 01:10:00|369.8|368.8|370.3|368.8|370.3|368.8|369.8|368.3|0
1597022100000|2020-08-10 01:15:00|370.5|369|369.8|368.3|370.5|369|369.5|368.3|0
1597022400000|2020-08-10 01:20:00|369.5|368|369.3|367.8|369.8|368.3|369|367.8|0
1597022700000|2020-08-10 01:25:00|369.5|368|369.3|367.8|369.5|368|369.3|367.8|0
1597023000000|2020-08-10 01:30:00|369|368|369.5|368|369.5|368.3|369|367.8|0
1597023300000|2020-08-10 01:35:00|369.8|368.3|370|368.5|370|368.5|369.5|368|0
1597023600000|2020-08-10 01:40:00|369.8|368.8|370.3|368.8|370.3|368.8|369.8|368.8|0
1597023900000|2020-08-10 01:45:00|370|368.5|370.3|368.8|370.3|368.8|369.8|368.5|0
1597024200000|2020-08-10 01:50:00|370|368.5|369.8|368.5|370.3|368.8|369.8|368.5|0
1597024500000|2020-08-10 01:55:00|370|368.8|370|368.8|370.3|368.8|370|368.8|0
1597024800000|2020-08-10 02:00:00|370.3|368.5|370.3|368.8|370.5|369|370|368.5|0
1597025100000|2020-08-10 02:05:00|370.5|369|370.5|369|370.5|369|370.3|369|0
1597025400000|2020-08-10 02:10:00|370.3|368.8|370.3|369|370.5|369|370.3|368.8|0
1597025700000|2020-08-10 02:15:00|370.5|368.8|370.3|368.8|370.5|369|370.3|368.8|10
1597026000000|2020-08-10 02:20:00|370|369|370.3|368.8|370.3|369|370|368.8|0
1597026300000|2020-08-10 02:25:00||369||368.8||369||368.8|0
1597026600000|2020-08-10 02:30:00|370|369|370|368.5|370|369|370|368.5|0
1597026900000|2020-08-10 02:35:00|370.3|368.8|370.3|368.8|370.3|368.8|370|368.5|0
1597027200000|2020-08-10 02:40:00|370|369|370.3|368.8|370.3|369|370|368.8|0
1597027500000|2020-08-10 02:45:00|370|368.5|370.3|368.8|370.3|368.8|369.8|368.5|0
1597027800000|2020-08-10 02:50:00|370|369|370.3|369|370.5|369.3|370|368.8|27
1597028100000|2020-08-10 02:55:00|370.5|368.8|370|368.8|370.5|369|370|368.8|0
1597028400000|2020-08-10 03:00:00|370.3||370||370.3||370||0
1597028700000|2020-08-10 03:05:00|370.3|369|370.3|369|370.3|369|370.3|368.8|0
1597029000000|2020-08-10 03:10:00||368.8||369||369||368.8|0
1597029300000|2020-08-10 03:15:00|370|368.8|370.3|368.8|370.3|369|370|368.8|0
1597029600000|2020-08-10 03:20:00||369||369||369||368.8|0
1597030200000|2020-08-10 03:30:00|370.5|369.3|370.5|369|370.5|369.3|370.3|369|7
1597030500000|2020-08-10 03:35:00||369.3||369.3||369.3||369|0
1597031400000|2020-08-10 03:50:00||369||369.3||369.3||369|1
1597031700000|2020-08-10 03:55:00|370.3|369|370.5|369.3|370.5|369.3|370.3|369|0
1597032000000|2020-08-10 04:00:00|370.8|369|371|369.5|371|369.5|370.8|369|4
1597032300000|2020-08-10 04:05:00|370.8||370.8||371||370.8||61
1597032600000|2020-08-10 04:10:00|370.5|369.3|370.5|369.3|370.5|369.3|370.5|369.3|0
1597033200000|2020-08-10 04:20:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|1
1597033800000|2020-08-10 04:30:00|370.5|369.3|370|368.8|370.5|369.5|370|368.5|1
1597034100000|2020-08-10 04:35:00|370.3|369|370.3|369|370.3|369|370.3|368.8|0
1597034400000|2020-08-10 04:40:00|370.5||370.3||370.5||370.3||51
1597034700000|2020-08-10 04:45:00||368.8||368.8||369||368.8|0
1597035000000|2020-08-10 04:50:00|370.5|369|370.5|369|370.5|369|370.5|369|0
1597035300000|2020-08-10 04:55:00||369.3||369.3||369.3||369|0
1597035600000|2020-08-10 05:00:00|370.8|369|370.8|369.3|370.8|369.5|370.8|369|0
1597035900000|2020-08-10 05:05:00|370.5|369.5|370.8|369.3|370.8|369.5|370.5|369.3|0
1597036200000|2020-08-10 05:10:00|371|369.5|371|369.5|371|369.8|371|369.3|18
1597036500000|2020-08-10 05:15:00|371.3|369.8|371.3|369.8|371.3|370|371.3|369.5|0
1597036800000|2020-08-10 05:20:00||370||369.8||370||369.8|0
1597037100000|2020-08-10 05:25:00|371|370|371.3|370|371.3|370|371|370|0
1597037400000|2020-08-10 05:30:00|371.5|369.8|371|369.8|371.5|370|371|369.8|1
1597037700000|2020-08-10 05:35:00|371.3|370|371.3|370|371.3|370|371|370|0
1597038300000|2020-08-10 05:45:00|371.5|369.8|370.8|369.5|371.5|369.8|370.8|369.5|4
1597038600000|2020-08-10 05:50:00|371|369.3|371|369.5|371|369.5|370.8|369.3|0
1597038900000|2020-08-10 05:55:00|371.3|369.8|371.3|369.8|371.3|369.8|371|369.8|76
1597039200000|2020-08-10 06:00:00|371|369.5|371.3|369.8|371.3|369.8|370.8|369.5|37
1597039500000|2020-08-10 06:05:00|371|369.5|371.3|369.8|371.3|370|371|369.5|0
1597039800000|2020-08-10 06:10:00|371|369.5|371|369.8|371|369.8|370.8|369.5|20
1597040100000|2020-08-10 06:15:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|14
1597040400000|2020-08-10 06:20:00|371|369.3|370.8|369.5|371|369.5|370.5|369.3|15
1597040700000|2020-08-10 06:25:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369.3|0
1597041000000|2020-08-10 06:30:00|370.5|369.3|370.3|369|370.5|369.3|370.3|369|383
1597041300000|2020-08-10 06:35:00|370|368.8|370|368.8|370|368.8|370|368.5|7
1597041600000|2020-08-10 06:40:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|15
1597041900000|2020-08-10 06:45:00|369.8|368.5|369.8|368.5|369.8|368.5|369.5|368.3|3
1597042200000|2020-08-10 06:50:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|35
1597042500000|2020-08-10 06:55:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|24
1597042800000|2020-08-10 07:00:00|369.8|368|369.5|368.3|369.8|368.3|368.3|367|42
1597043100000|2020-08-10 07:05:00|369.8|368.5|370|368.5|370|368.8|369.3|368|19
1597043400000|2020-08-10 07:10:00|369.8|368.8|369.3|368|370.3|368.8|369|367.8|87
1597043700000|2020-08-10 07:15:00|369|367.8|369.8|368.5|369.8|368.5|369|367.8|2
1597044000000|2020-08-10 07:20:00|370|368.8|369.8|368.3|370.3|368.8|369.5|368.3|36
1597044300000|2020-08-10 07:25:00|370|368.5|369.8|368.3|370|368.5|369.5|368|0
1597044600000|2020-08-10 07:30:00|370|368.5|370.3|369|370.5|369.3|369.5|368.3|11
1597044900000|2020-08-10 07:35:00|370.5|369.3|370.5|369|370.5|369.3|370|368.8|165
1597045200000|2020-08-10 07:40:00|370.3|368.8|370|368.5|370.5|369|369.8|368.5|18
1597045500000|2020-08-10 07:45:00|369.8|368.8|370.3|368.8|370.3|369|369.5|368.3|50
1597045800000|2020-08-10 07:50:00|370|369|370.5|369|370.5|369.3|370|368.8|12
1597046100000|2020-08-10 07:55:00|370.3|369.3|371|369.8|371|369.8|370.3|369|27
1597046400000|2020-08-10 08:00:00|371.3|370|370.8|369.5|371.5|370|370.5|369.3|26
1597046700000|2020-08-10 08:05:00|370.5|369.3|370.8|369.5|371|369.8|370.3|369|8
1597047000000|2020-08-10 08:10:00|371|369.3|371.3|369.8|371.3|370|370.8|369.3|68
1597047300000|2020-08-10 08:15:00|371|370|371.3|370|371.5|370.3|371|369.8|17
1597047600000|2020-08-10 08:20:00|371|369.8|371.5|370.3|371.5|370.3|371|369.8|17
1597047900000|2020-08-10 08:25:00|371.3|370|370.8|369.5|371.5|370|370.3|369|286
1597048200000|2020-08-10 08:30:00|371|369.8|371|369.5|371.5|370|370.3|369|55
1597048500000|2020-08-10 08:35:00|371.3|369.8|371.5|370.3|371.8|370.5|371.3|369.8|250
1597048800000|2020-08-10 08:40:00|371.3|370|371|369.8|371.3|370.3|371|369.5|18
1597049100000|2020-08-10 08:45:00|371.3|370|371.8|370.5|371.8|370.5|371|369.8|66
1597049400000|2020-08-10 08:50:00|372|370.8|371.8|370.5|372|370.8|371.8|370.3|48
1597049700000|2020-08-10 08:55:00|372|370.3|371.8|370.5|372|370.5|371.5|370.3|13
1597050000000|2020-08-10 09:00:00|371.5|370.3|371.8|370.3|371.8|370.5|371.5|370.3|25
1597050300000|2020-08-10 09:05:00|371.5|370.5|372|370.8|372|370.8|371.5|370.3|29
1597050600000|2020-08-10 09:10:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|188
1597050900000|2020-08-10 09:15:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|36
1597051200000|2020-08-10 09:20:00|372|370.3|371.8|370.5|372|370.5|371.5|370.3|63
1597051500000|2020-08-10 09:25:00|371.5|370.3|371.8|370.5|371.8|370.5|371.5|370.3|19
1597051800000|2020-08-10 09:30:00|371.5|370.3|371|369.5|371.5|370.3|371|369.5|24
1597052100000|2020-08-10 09:35:00|370.8|369.8|370.8|369.5|370.8|369.8|370.8|369.5|22
1597052400000|2020-08-10 09:40:00|371|369.8|371|369.8|371|369.8|371|369.5|28
1597052700000|2020-08-10 09:45:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|392
1597053000000|2020-08-10 09:50:00||369.5||369.8||369.8||369.5|17
1597053300000|2020-08-10 09:55:00|371.3|370|371.3|370|371.3|370|371.3|369.8|44
1597053600000|2020-08-10 10:00:00|371.5||371.3||371.5||371.3||37
1597053900000|2020-08-10 10:05:00|||||||||40
1597054200000|2020-08-10 10:10:00|||||||||35
1597054500000|2020-08-10 10:15:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|25
1597054800000|2020-08-10 10:20:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|20
1597055100000|2020-08-10 10:25:00|371|369.8|371|369.8|371.3|370|371|369.8|88
1597055400000|2020-08-10 10:30:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|41
1597055700000|2020-08-10 10:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|14
1597056000000|2020-08-10 10:40:00||369||369.3||369.3||369|32
1597056300000|2020-08-10 10:45:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|40
1597056600000|2020-08-10 10:50:00|370.8|369|370.5|369.3|370.8|369.3|370.5|369|16
1597056900000|2020-08-10 10:55:00||369||369.3||369.3||369|32
1597057200000|2020-08-10 11:00:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|13
1597057500000|2020-08-10 11:05:00|370.3|369|370.3|368.8|370.3|369|370|368.8|34
1597057800000|2020-08-10 11:10:00|370|368.5|370.3|369|370.3|369|369.8|368.5|226
1597058100000|2020-08-10 11:15:00|370|368.8|370|368.8|370.3|369|370|368.8|94
1597058400000|2020-08-10 11:20:00|369.8|368.5|369.8|368.5|369.8|368.5|369.8|368.5|99
1597058700000|2020-08-10 11:25:00|370|368.8|369.5|368.3|370|368.8|369.3|368|100
1597059000000|2020-08-10 11:30:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|40
1597059300000|2020-08-10 11:35:00|369.8|368|369.3|367.8|369.8|368.3|369.3|367.8|59
1597059600000|2020-08-10 11:40:00|369|367.5|369|367.8|369|367.8|368.8|367.5|63
1597059900000|2020-08-10 11:45:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|92
1597060200000|2020-08-10 11:50:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|14
1597060500000|2020-08-10 11:55:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|35
1597060800000|2020-08-10 12:00:00|369|367.8|369.3|367.8|369.3|368|369|367.8|82
1597061100000|2020-08-10 12:05:00|369|368|369.5|368.3|369.5|368.3|369|367.8|11
1597061400000|2020-08-10 12:10:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|928
1597061700000|2020-08-10 12:15:00|370|368.8|370|368.8|370|368.8|370|368.5|37
1597062000000|2020-08-10 12:20:00|||||||||32
1597062300000|2020-08-10 12:25:00|369.5|368.3|369.5|368|369.5|368.3|369|367.5|281
1597062600000|2020-08-10 12:30:00|369.3||369.3||369.5||369.3||51
1597062900000|2020-08-10 12:35:00|369|367.8|369.3|367.8|369.3|368|369|367.8|12
1597063200000|2020-08-10 12:40:00||368||368||368||367.8|25
1597063500000|2020-08-10 12:45:00|369|367.8|369|367.8|369.3|368|369|367.5|64
1597063800000|2020-08-10 12:50:00|369.3|368|369|367.8|369.3|368|369|367.5|28
1597064100000|2020-08-10 12:55:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|137
1597064400000|2020-08-10 13:00:00|369.5|368.3|369.5|368|370|368.8|369.3|368|117
1597064700000|2020-08-10 13:05:00|369.8|368.3|370|368.8|370|368.8|369|367.8|403
1597065000000|2020-08-10 13:10:00|370.3|369|370.8|369.5|371|369.8|370.3|369|573
1597065300000|2020-08-10 13:15:00|371|369.8|371.5|370.3|371.8|370.5|370.8|369.5|132
1597065600000|2020-08-10 13:20:00|371.3|370|372.3|370.8|372.3|370.8|371.3|370|128
1597065900000|2020-08-10 13:25:00|372|371|372.8|371.5|373|371.8|372|370.8|242
1597066200000|2020-08-10 13:30:00|373|371.8|372.3|371|373.3|372|372|370.8|1091
1597066500000|2020-08-10 13:35:00|372.5|371.3|372.3|371|372.8|371.5|372.3|371|301
1597066800000|2020-08-10 13:40:00|372.5|371.3|371.8|370.5|372.5|371.3|371.8|370.5|88
1597067100000|2020-08-10 13:45:00|372|370.8|372|370.5|372.3|371|371.8|370.3|65
1597067400000|2020-08-10 13:50:00|371.8|370.8|371.8|370.5|372.3|371|371.8|370.5|107
1597067700000|2020-08-10 13:55:00|371.3|370|371.3|370|371.3|370|371|369.5|523
1597068000000|2020-08-10 14:00:00|371.5|370.3|371|369.8|371.5|370.3|371|369.8|119
1597068300000|2020-08-10 14:05:00|371.3|370|371.3|370|371.5|370.3|371.3|369.8|28
1597068600000|2020-08-10 14:10:00|371.5|370.3|371.3|370|371.8|370.5|371.3|370|165
1597068900000|2020-08-10 14:15:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370|175
1597069200000|2020-08-10 14:20:00|371.8|370.5|371|369.8|371.8|370.5|370.5|369.3|507
1597069500000|2020-08-10 14:25:00|370.8|369.5|371|369.8|371.5|370|370.8|369.5|178
1597069800000|2020-08-10 14:30:00|371.3|370|369.8|368.5|371.3|370|369.8|368.5|45
1597070100000|2020-08-10 14:35:00|370|368.8|370.3|369|371.3|370|370|368.5|32
1597070400000|2020-08-10 14:40:00|370.5|369.3|371.3|370|371.3|370|370.3|369.3|175
1597070700000|2020-08-10 14:45:00|371|369.8|370.8|369.5|371.3|370|370|368.8|61
1597071000000|2020-08-10 14:50:00|371|369.3|371|369.8|371|369.8|370.5|369.3|47
1597071300000|2020-08-10 14:55:00|371.3|370|370|368.8|371.3|370|370|368.5|194
1597071600000|2020-08-10 15:00:00|370.3|368.5|370.5|369.3|370.5|369.3|369.8|368.5|199
1597071900000|2020-08-10 15:05:00|370.8|369.5|369.8|368.5|371|369.5|369.8|368.3|200
1597072200000|2020-08-10 15:10:00|370|368.8|369.3|368|370.3|369|369.3|368|52
1597072500000|2020-08-10 15:15:00|369.5|368.3|369|367.5|369.8|368.3|368.8|367.3|571
1597072800000|2020-08-10 15:20:00|369.3|367.8|368.3|367|369.5|368.3|368.3|367|2084
1597073100000|2020-08-10 15:25:00|368.5|367.3|368.5|367.3|368.8|367.5|367.8|366.5|985
1597073400000|2020-08-10 15:30:00|368.3|367|370.3|369|370.5|369|368.3|367|456
1597073700000|2020-08-10 15:35:00|370.5|368.8|370.3|368.8|370.5|369|370|368.8|328
1597074000000|2020-08-10 15:40:00|370|369|370|368.8|370.3|369|369.5|368.3|250
1597074300000|2020-08-10 15:45:00|370.3|369|370.5|369|370.5|369.3|370|368.8|83
1597074600000|2020-08-10 15:50:00|370.8|369.3|371|369.8|371.3|370|370.5|369.3|106
1597074900000|2020-08-10 15:55:00|371.3|370|371.3|370|371.3|370|370.8|369.5|184
1597075200000|2020-08-10 16:00:00|371|369.8|371.3|370|371.3|370|370.8|369.5|164
1597075500000|2020-08-10 16:05:00|371.5|370.3|371.5|370.3|372|370.8|371.3|370|725
1597075800000|2020-08-10 16:10:00|371.8|370|371.8|370.3|371.8|370.5|371.3|370|245
1597076100000|2020-08-10 16:15:00|371.5|370.5|371|369.8|371.8|370.5|370.8|369.5|56
1597076400000|2020-08-10 16:20:00|371.3|370|371.5|370.3|371.5|370.3|371.3|369.8|95
1597076700000|2020-08-10 16:25:00|371.8|370.5|372.5|371.3|372.8|371.5|371.8|370.5|78
1597077000000|2020-08-10 16:30:00|372.8|371|373|371.5|373|371.5|372.3|371|28
1597077300000|2020-08-10 16:35:00|372.8|371.3|372|370.8|373|371.5|372|370.8|16
1597077600000|2020-08-10 16:40:00|372.3|371|372|370.5|372.5|371|371.8|370.5|45
1597077900000|2020-08-10 16:45:00|371.8|370.8|371.8|370.5|372|370.8|371.5|370.3|19
1597078200000|2020-08-10 16:50:00|372|370.8|372|370.8|372.3|371|371.8|370.5|34
1597078500000|2020-08-10 16:55:00|372.3|371|372.3|370.8|372.3|371|372|370.8|18
1597078800000|2020-08-10 17:00:00|372|371|372|370.8|372.5|371|372|370.8|9
1597079100000|2020-08-10 17:05:00|372.3|371|371.8|370.5|372.5|371|371.8|370.5|28
1597079400000|2020-08-10 17:10:00|372|370.8|371.5|370|372|370.8|371.3|370|27
1597079700000|2020-08-10 17:15:00|371.8|370.3|371|369.8|371.8|370.5|371|369.8|32
1597080000000|2020-08-10 17:20:00|370.8|369.5|370.8|369.5|371.3|369.8|370.8|369.5|15
1597080300000|2020-08-10 17:25:00|371|369.8|371.5|370.3|371.8|370.3|370.8|369.5|12
1597080600000|2020-08-10 17:30:00|371.8|370.5|372.3|370.8|372.3|370.8|371.5|370.3|13
1597080900000|2020-08-10 17:35:00|372|371|372.5|371.3|372.5|371.3|372|370.8|21
1597081200000|2020-08-10 17:40:00|372.8|371.5|372.8|371.3|372.8|371.5|372.5|371.3|20
1597081500000|2020-08-10 17:45:00|372.5|371.5|372.5|371.3|372.8|371.5|372.5|371|21
1597081800000|2020-08-10 17:50:00|372.8|371|372.5|371.3|372.8|371.3|372.5|371|36
1597082100000|2020-08-10 17:55:00|372.8|371|372.5|371.3|372.8|371.3|372.3|370.8|56
1597082400000|2020-08-10 18:00:00|372.3|371|372.3|371|372.8|371.5|372.3|370.8|12
1597082700000|2020-08-10 18:05:00|372|370.8|371.5|370|372.3|371|371.3|370|50
1597083000000|2020-08-10 18:10:00|371.3|370.3|372|370.8|372.3|371|371.3|370|24
1597083300000|2020-08-10 18:15:00|372.3|371|372.3|371|372.5|371.3|372|370.8|94
1597083600000|2020-08-10 18:20:00|372|370.8|372.3|370.8|372.5|371.3|372|370.8|116
1597083900000|2020-08-10 18:25:00|372|370.5|371.3|370|372|370.8|370.8|369.5|81
1597084200000|2020-08-10 18:30:00|371|369.8|371|369.8|371.5|370|370.8|369.5|35
1597084500000|2020-08-10 18:35:00|371.3|369.5|371.3|370|371.3|370|371|369.5|25
1597084800000|2020-08-10 18:40:00|371.5|370.3|371.5|370|371.8|370.3|371.5|370|3
1597085100000|2020-08-10 18:45:00|371.8|370.3|371.8|370.5|372|370.5|371.5|370|143
1597085400000|2020-08-10 18:50:00|372|370.8|372|370.8|372|370.8|371.8|370.5|51
1597085700000|2020-08-10 18:55:00|372.3|370.5|372|370.8|372.3|370.8|372|370.5|0
1597086000000|2020-08-10 19:00:00|371.8|370.5|372|370.5|372|370.8|371.8|370.5|1
1597086300000|2020-08-10 19:05:00|371.8|370.8|371.8|370.3|372|370.8|371.8|370.3|2
1597086600000|2020-08-10 19:10:00||370.5||370.3||370.5||370.3|11
1597086900000|2020-08-10 19:15:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.3|5
1597087200000|2020-08-10 19:20:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370|0
1597087500000|2020-08-10 19:25:00|371.8|370|371.3|369.8|371.8|370|371.3|369.8|0
1597087800000|2020-08-10 19:30:00|371|370|371.3|369.8|371.3|370|371|369.8|0
1597088100000|2020-08-10 19:35:00|371|370|371.3|369.8|371.3|370|371|369.8|0
1597088400000|2020-08-10 19:40:00|371.5|370|371.5|370|371.5|370.3|371.3|370|1
1597088700000|2020-08-10 19:45:00|371.3|370.3|371.8|370.3|371.8|370.3|371.3|370.3|0
1597089000000|2020-08-10 19:50:00|371.5|370|371.5|370.3|371.8|370.3|371.5|370|5
1597089300000|2020-08-10 19:55:00|371.8|370.5|371.8|370.3|371.8|370.5|371.5|370.3|47
1597089600000|2020-08-10 20:00:00|371.5|370.5|371.5|370.3|371.5|370.5|371.5|370.3|2
1597089900000|2020-08-10 20:05:00|371.8||371.8||371.8||371.5||11
1597090200000|2020-08-10 20:10:00|371.5||371.8||371.8||371.5||0
1597090500000|2020-08-10 20:15:00|371.5|370|371.3|369.8|371.5|370.3|371.3|369.8|3
1597090800000|2020-08-10 20:20:00||370||370||370||369.8|0
1597091400000|2020-08-10 20:30:00|371.5||371.3||371.5||371.3||0
1597091700000|2020-08-10 20:35:00|371.5||371.3||371.5||371.3||0
1597092000000|2020-08-10 20:40:00|||||||||1
1597092300000|2020-08-10 20:45:00|371|369.8|370.5|369.3|371|369.8|370.5|369|25
1597092600000|2020-08-10 20:50:00|370.3|369|370.8|369.5|370.8|369.5|370.3|369|7
1597092900000|2020-08-10 20:55:00|370.5|369.3|371|369.5|371.3|369.8|370.5|369.3|16
1597093200000|2020-08-10 21:00:00|371.3|369.3|371.5|370.3|371.5|370.3|371.3|369.3|0
1597093800000|2020-08-10 21:10:00|371.3|369.5|371.5|369.5|371.5|369.5|371.3|369.5|8
1597094100000|2020-08-10 21:15:00|371||371.5||371.8||371||0
1597094700000|2020-08-10 21:25:00|||||||||21
1597107600000|2020-08-11 01:00:00|372|370.3|371.5|370|372|370.5|371.5|370|0
1597107900000|2020-08-11 01:05:00|371.8|370.3|371.8|370.3|371.8|370.3|371.8|370.3|30
1597108500000|2020-08-11 01:15:00|372|370.5|372|370.8|372|370.8|372|370.5|0
1597108800000|2020-08-11 01:20:00|372.3||372||372.3||372||0
1597109400000|2020-08-11 01:30:00|372.3|371|372.3|371|372.5|371|372|370.8|0
1597109700000|2020-08-11 01:35:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|0
1597110000000|2020-08-11 01:40:00|372.5|370.8|372.3|370.8|372.5|370.8|372.3|370.8|0
1597110300000|2020-08-11 01:45:00|372.5|371|372.3|371|372.5|371|372.3|371|0
1597110600000|2020-08-11 01:50:00|372.5||372.5||372.5||372.5||0
1597110900000|2020-08-11 01:55:00|372.3||372.3||372.3||372.3||0
1597111200000|2020-08-11 02:00:00|372.5||372.5||372.5||372.5||0
1597111500000|2020-08-11 02:05:00||371.3||371.3||371.3||371.3|0
1597112700000|2020-08-11 02:25:00|372.3|371|372.3|371|372.5|371|372.3|371|22
1597113000000|2020-08-11 02:30:00|372.5||372.5||372.5||372.5||0
1597113300000|2020-08-11 02:35:00||371.3||371||371.3||371|7
1597113600000|2020-08-11 02:40:00|372.8|371.3|372.5|371.3|372.8|371.3|372.5|371|0
1597113900000|2020-08-11 02:45:00|372.8|371|372.5|371|372.8|371|372.5|371|7
1597114200000|2020-08-11 02:50:00||371.3||371.3||371.3||371.3|0
1597114500000|2020-08-11 02:55:00||371||371||371||371|84
1597114800000|2020-08-11 03:00:00||371.3||371.3||371.3||371.3|76
1597115100000|2020-08-11 03:05:00||371||371.3||371.3||371|0
1597116600000|2020-08-11 03:30:00|372.8|371|372.5|371.3|372.8|371.3|372.5|371|0
1597116900000|2020-08-11 03:35:00|372.8||372.8||372.8||372.8||0
1597117200000|2020-08-11 03:40:00|372.5||372.8||372.8||372.5||142
1597117500000|2020-08-11 03:45:00|372.5||372.8||372.8||372.5||0
1597117800000|2020-08-11 03:50:00|372.5||372.5||372.5||372.5||0
1597118700000|2020-08-11 04:05:00|372.8|371|372.5|371|372.8|371|372.5|371|6
1597119300000|2020-08-11 04:15:00||371.3||371.3||371.3||371.3|0
1597119600000|2020-08-11 04:20:00|372.8||372.5||372.8||372.5||0
1597120200000|2020-08-11 04:30:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.3|0
1597120500000|2020-08-11 04:35:00|372.5|371.3|372.5|371.3|372.8|371.3|372.5|371.3|4
1597120800000|2020-08-11 04:40:00|372.8||372.5||372.8||372.5||0
1597121400000|2020-08-11 04:50:00|372.3|371|372.3|371|372.5|371|372.3|371|2
1597121700000|2020-08-11 04:55:00|372.5||372.3||372.5||372.3||0
1597122000000|2020-08-11 05:00:00||370.8||371||371||370.8|0
1597122300000|2020-08-11 05:05:00|372.5|371.3|372.5|371.3|372.5|371.3|372.5|371|0
1597122900000|2020-08-11 05:15:00|372.8||372.8||372.8||372.8||0
1597123200000|2020-08-11 05:20:00|372.5||372.8||372.8||372.5||0
1597123500000|2020-08-11 05:25:00||371.5||371.5||371.5||371.3|0
1597123800000|2020-08-11 05:30:00|||||||||1
1597124100000|2020-08-11 05:35:00|373|371.8|373|371.8|373|371.8|373|371.8|0
1597124400000|2020-08-11 05:40:00|373.3|372|373|371.8|373.3|372|373|371.8|8
1597124700000|2020-08-11 05:45:00|373.3|372|373.3|371.8|373.3|372|373|371.8|1
1597125000000|2020-08-11 05:50:00|373.5|372|373.5|372|373.5|372|373.5|372|1
1597125300000|2020-08-11 05:55:00|373.3||373.3||373.3||373.3||0
1597125600000|2020-08-11 06:00:00|373.5|372.3|374|372.5|374|372.8|373.5|372|6
1597125900000|2020-08-11 06:05:00|373.8|372.3|373.5|372|374|372.5|373.5|372|19
1597126200000|2020-08-11 06:10:00|373.8|372.3|373.3|371.8|373.8|372.3|373|371.8|0
1597126500000|2020-08-11 06:15:00|373|371.5|372.5|371|373|371.5|372.3|371|14
1597126800000|2020-08-11 06:20:00|372.3|371.3|372.3|371|372.5|371.3|372|370.8|7
1597127100000|2020-08-11 06:25:00|372|370.8|372|370.5|372.3|371|371.8|370.5|0
1597127400000|2020-08-11 06:30:00|371.8|370.8|372|370.8|372.3|370.8|371.8|370.5|30
1597127700000|2020-08-11 06:35:00|371.8|370.5|372|370.5|372|370.8|371.8|370.5|0
1597128000000|2020-08-11 06:40:00|371.8|370.3|371.8|370.5|371.8|370.5|371.8|370.3|1
1597128300000|2020-08-11 06:45:00|372|370.3|371.8|370.3|372|370.5|371.5|370.3|3
1597128600000|2020-08-11 06:50:00|371.5|370|371.5|370|371.8|370.3|371.3|369.8|17
1597128900000|2020-08-11 06:55:00|371.8|370.3|372|370.8|372.3|370.8|371.5|370.3|16
1597129200000|2020-08-11 07:00:00|372.3|371|373|371.8|373|371.8|372|370.8|37
1597129500000|2020-08-11 07:05:00|373.3|372|373|371.8|373.5|372.3|373|371.8|78
1597129800000|2020-08-11 07:10:00|373.3|372|373.8|372.3|373.8|372.3|373|371.5|2
1597130100000|2020-08-11 07:15:00|373.5|372.5|373.5|372.3|374|372.8|373.5|372.3|34
1597130400000|2020-08-11 07:20:00|373.8|372.5|373.8|372.5|374.5|373|373.5|372.3|138
1597130700000|2020-08-11 07:25:00|374|372.8|373.5|372.3|374|372.8|373.5|372.3|53
1597131000000|2020-08-11 07:30:00|373.8|372.5|374.5|373.3|374.5|373.3|373.5|372.3|187
1597131300000|2020-08-11 07:35:00|374.8|373.5|375|373.8|375.3|373.8|374.8|373.5|356
1597131600000|2020-08-11 07:40:00|375.3|374|375.8|374.5|375.8|374.5|375|373.8|266
1597131900000|2020-08-11 07:45:00|375.5|374.3|375.3|374|375.8|374.5|375.3|373.8|52
1597132200000|2020-08-11 07:50:00|375.5|373.8|375.3|374|375.5|374.3|375.3|373.8|76
1597132500000|2020-08-11 07:55:00|375|373.8|375|373.8|375.3|374|375|373.8|57
1597132800000|2020-08-11 08:00:00|375.3|374|375|373.8|375.3|374|374.8|373.5|137
1597133100000|2020-08-11 08:05:00|374.8|373.5|374.8|373.5|375.3|374|374.8|373.5|314
1597133400000|2020-08-11 08:10:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|325
1597133700000|2020-08-11 08:15:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|140
1597134000000|2020-08-11 08:20:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|394
1597134300000|2020-08-11 08:25:00|375|373.8|374.8|373.3|375|373.8|374|372.8|657
1597134600000|2020-08-11 08:30:00|374.5|373.5|374.8|373.5|374.8|373.5|374.3|373|682
1597134900000|2020-08-11 08:35:00|375|373.3|375.3|374|375.3|374|375|373.3|12
1597135200000|2020-08-11 08:40:00|375|373.8|375|373.8|375|373.8|374.8|373.5|330
1597135500000|2020-08-11 08:45:00|375.3|374|375.3|373.8|375.3|374|375|373.8|38
1597135800000|2020-08-11 08:50:00|375.5|374|375.3|374|375.5|374.3|375.3|373.8|57
1597136100000|2020-08-11 08:55:00|375|373.8|375.3|373.8|375.3|374|375|373.8|110
1597136400000|2020-08-11 09:00:00|375|374|375|373.5|375.3|374|375|373.5|236
1597136700000|2020-08-11 09:05:00|375.3|373.8|374.8|373.5|375.3|373.8|374.5|373.3|96
1597137000000|2020-08-11 09:10:00|375|373.8|375.3|373.8|375.3|374|374.8|373.5|202
1597137300000|2020-08-11 09:15:00|375|374|375.3|374|375.3|374|375|373.8|326
1597137600000|2020-08-11 09:20:00|375|373.8|375|373.8|375|373.8|375|373.8|1364
1597137900000|2020-08-11 09:25:00|374.8|373.5|374.8|373.3|374.8|373.8|374.5|373.3|17
1597138200000|2020-08-11 09:30:00|374.5|373.5|374.8|373.5|375|373.8|374.5|373.3|255
1597138500000|2020-08-11 09:35:00|375|373.8|375.3|374|375.3|374|374.8|373.5|1358
1597138800000|2020-08-11 09:40:00|375|373.8|375.3|374|375.3|374|375|373.8|12
1597139100000|2020-08-11 09:45:00|375|373.8|375.3|373.8|375.3|373.8|375|373.8|117
1597139400000|2020-08-11 09:50:00|375|374|375|373.8|375.3|374|375|373.8|186
1597139700000|2020-08-11 09:55:00|375.3|374|375.3|374|375.5|374.3|375|374|145
1597140000000|2020-08-11 10:00:00|375|373.8|375|373.8|375|373.8|374.8|373.5|353
1597140300000|2020-08-11 10:05:00||373.5||373.8||373.8||373.5|183
1597140600000|2020-08-11 10:10:00|||||||||43
1597140900000|2020-08-11 10:15:00|374.8|373.5|375.3|374|375.5|374.3|374.8|373.5|65
1597141200000|2020-08-11 10:20:00||373.8||374||374||373.8|7
1597141500000|2020-08-11 10:25:00|375.5|374.3|375.3|374|375.8|374.3|375.3|374|53
1597141800000|2020-08-11 10:30:00|375|373.8|375.3|374|375.3|374|374.8|373.5|14
1597142100000|2020-08-11 10:35:00|375|373.8|375|373.8|375|373.8|374.8|373.5|197
1597142400000|2020-08-11 10:40:00|375.3|374|375.5|374|375.5|374.3|375.3|374|29
1597142700000|2020-08-11 10:45:00|375.3|373.8|375|373.8|375.3|374|375|373.8|70
1597143000000|2020-08-11 10:50:00|374.8|373.5|375|373.8|375|373.8|374.8|373.5|90
1597143300000|2020-08-11 10:55:00||373.5||373.8||373.8||373.5|5
1597143600000|2020-08-11 11:00:00||373.5||373.8||373.8||373.5|93
1597143900000|2020-08-11 11:05:00|375.3|374|375.8|374.5|375.8|374.5|375.3|374|60
1597144200000|2020-08-11 11:10:00|376|374.8|375.5|374|376|374.8|375.3|374|127
1597144500000|2020-08-11 11:15:00|375.3|374.3|375.5|374.3|375.5|374.3|375.3|374|369
1597144800000|2020-08-11 11:20:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|8
1597145100000|2020-08-11 11:25:00|375.8|374.5|375.3|374|375.8|374.5|375.3|373.8|137
1597145400000|2020-08-11 11:30:00|375.5|373.8|375.5|374.3|375.5|374.3|375.3|373.8|6
1597145700000|2020-08-11 11:35:00|375.3|374|375.3|374|375.5|374|375.3|373.8|301
1597146000000|2020-08-11 11:40:00||373.8||374||374||373.8|2
1597146300000|2020-08-11 11:45:00|375.5|374.3|375.5|374.3|375.5|374.3|375.3|374|12
1597146600000|2020-08-11 11:50:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|758
1597146900000|2020-08-11 11:55:00|375.3|374|375|373.8|375.3|374.3|374.8|373.5|69
1597147200000|2020-08-11 12:00:00|375.3|374|375.5|374.3|375.5|374.3|375.3|373.8|259
1597147500000|2020-08-11 12:05:00|375.3|374|375.3|373.8|375.3|374|375|373.8|15
1597147800000|2020-08-11 12:10:00|375|374|375.8|374.5|375.8|374.5|375|373.8|2512
1597148100000|2020-08-11 12:15:00|376|374.8|376|374.8|376|374.8|376|374.8|261
1597148400000|2020-08-11 12:20:00|376.3|374.5|376.5|375.3|376.5|375.3|376.3|374.5|22
1597148700000|2020-08-11 12:25:00|376.8|375.5|377|375.5|377|375.5|376.5|375.3|98
1597149000000|2020-08-11 12:30:00|377.3|375.8|377.5|376|377.5|376.3|377.3|375.8|88
1597149300000|2020-08-11 12:35:00|377.3|376.3|377.5|376.3|377.8|376.5|377.3|376|1241
1597149600000|2020-08-11 12:40:00|377.3|376|377.3|376|377.5|376.3|377.3|376|5
1597149900000|2020-08-11 12:45:00|377.5|375.8|376.8|375.5|377.5|376.3|376.8|375.5|9
1597150200000|2020-08-11 12:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|375|39
1597150500000|2020-08-11 12:55:00|377|375.8|376.8|375.5|377|375.8|376.5|375.3|24
1597150800000|2020-08-11 13:00:00|377|375.3|377.5|376.3|379|377.8|376.5|375.3|111
1597151100000|2020-08-11 13:05:00|377.8|376.5|377.3|376|378.3|377|377.3|376|177
1597151400000|2020-08-11 13:10:00|377.5|376.3|377|375.8|378|376.8|377|375.8|47
1597151700000|2020-08-11 13:15:00|377.3|376|377.5|376.3|377.8|376.3|377.3|375.8|124
1597152000000|2020-08-11 13:20:00|377.3|376|378|376.8|378|376.8|377.3|376|34
1597152300000|2020-08-11 13:25:00|378.3|376.5|378.5|377|378.8|377.3|377.8|376.5|1
1597152600000|2020-08-11 13:30:00|378.8|377.3|377.5|376|379.3|377.8|377.5|376|39
1597152900000|2020-08-11 13:35:00|377.3|376.3|378.3|376.8|378.3|377|376.8|375.3|28
1597153200000|2020-08-11 13:40:00|378.5|377|379.5|378.3|379.5|378.3|378|376.5|93
1597153500000|2020-08-11 13:45:00|379.8|378|379|377.8|380|378.8|379|377.8|63
1597153800000|2020-08-11 13:50:00|378.8|377.5|379|377.8|379|377.8|378.5|377.3|2502
1597154100000|2020-08-11 13:55:00|379.3|377.5|377.5|376.3|379.3|377.5|377.3|376|276
1597154400000|2020-08-11 14:00:00|377.8|376.5|377.8|376.5|377.8|376.5|377|375.8|121
1597154700000|2020-08-11 14:05:00|377.5|376.3|376.8|375.5|377.5|376.5|376.5|375|169
1597155000000|2020-08-11 14:10:00|377.5|376.3|376.5|375.3|378|376.8|376.5|375.3|830
1597155300000|2020-08-11 14:15:00|376.3|375|376.5|375.3|377|375.8|375.8|374.5|613
1597155600000|2020-08-11 14:20:00|376.3|375|377|375.8|377|375.8|375.8|374.5|21
1597155900000|2020-08-11 14:25:00|376.8|375.5|377|375.8|377.8|376.5|376.8|375.3|182
1597156200000|2020-08-11 14:30:00|376.8|375.5|377|375.5|377.3|376|376.5|375.3|57
1597156500000|2020-08-11 14:35:00|376.8|375.8|377.5|376|377.5|376.3|376.3|375|844
1597156800000|2020-08-11 14:40:00|377.3|376.3|378.5|377.3|378.8|377.5|377.3|375.8|178
1597157100000|2020-08-11 14:45:00|378.8|377.5|377.3|375.8|378.8|377.5|377.3|375.8|404
1597157400000|2020-08-11 14:50:00|377.5|376|377|375.8|378.3|377|377|375.8|273
1597157700000|2020-08-11 14:55:00|377.3|376|377.3|376|377.8|376.5|377.3|375.8|27
1597158000000|2020-08-11 15:00:00|377.5|376.3|377|375.8|377.8|376.5|376.8|375.5|1656
1597158300000|2020-08-11 15:05:00|377.3|375.5|378|376.8|378|376.8|377.3|375.5|660
1597158600000|2020-08-11 15:10:00|377.8|376.5|376.8|375.5|378|376.8|376.5|375|655
1597158900000|2020-08-11 15:15:00|377|375.8|377.5|376.3|377.5|376.3|376.8|375.5|520
1597159200000|2020-08-11 15:20:00|377.8|375.8|376.3|374.8|377.8|375.8|375.8|374.5|1400
1597159500000|2020-08-11 15:25:00|376|375|376.8|375.5|376.8|375.5|376|375|129
1599560700000|2020-09-08 10:25:00|328.3|327|328.3|327|328.5|327.3|328.3|327|26
1599561000000|2020-09-08 10:30:00|328.5|327.3|328.3|327|328.5|327.3|328|326.8|785
1599561300000|2020-09-08 10:35:00|328.5|327.3|327.3|326|328.5|327.3|327.3|326|477
1599561600000|2020-09-08 10:40:00|327|325.8|327.8|326.5|328|326.5|327|325.8|259
1599561900000|2020-09-08 10:45:00|327.5|326.3|327|325.8|327.8|326.3|327|325.8|137
1599562200000|2020-09-08 10:50:00|326.8|325.5|327|325.8|327.3|326|326.5|325.3|557
1599562500000|2020-09-08 10:55:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|99
1599562800000|2020-09-08 11:00:00|326.8|325.5|325.5|324.3|326.8|325.5|325.5|324.3|1956
1599563100000|2020-09-08 11:05:00|325.3|324|325.3|324|325.5|324.3|325|323.8|626
1599563400000|2020-09-08 11:10:00|325|323.8|325.5|324|325.8|324.5|324.8|323.5|1153
1599563700000|2020-09-08 11:15:00|325.8|324.3|324.5|323.3|325.8|324.5|324.5|323.3|723
1599564000000|2020-09-08 11:20:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|352
1599564300000|2020-09-08 11:25:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|761
1599564600000|2020-09-08 11:30:00|324.8|323|324.3|323|324.8|323.3|324|322.8|311
1599564900000|2020-09-08 11:35:00|324|322.8|323.8|322.5|324|322.8|323.5|322.3|1322
1599565200000|2020-09-08 11:40:00|323.5|322.3|322.3|321|323.8|322.5|322|320.8|620
1599565500000|2020-09-08 11:45:00|322|320.8|321|319.8|322.5|321|320.8|319.5|1353
1599565800000|2020-09-08 11:50:00|320.8|319.5|321.3|319.8|321.5|320.3|320.5|319.3|2935
1599566100000|2020-09-08 11:55:00|321|320|321.8|320.5|322|320.8|320.8|319.5|1160
1599566400000|2020-09-08 12:00:00|321.5|320.3|321.5|320.3|322.8|321.5|321.5|320.3|3010
1599566700000|2020-09-08 12:05:00|321.8|320.5|321.3|320|321.8|320.5|320.8|319.5|2412
1599567000000|2020-09-08 12:10:00|321|319.8|321.5|320.3|321.5|320.3|320.5|319.3|531
1599567300000|2020-09-08 12:15:00|321.3|320|322|320.8|322|320.8|321.3|320|333
1599567600000|2020-09-08 12:20:00|321.8|320.5|323.3|322|323.5|322.3|321.8|320.5|463
1599567900000|2020-09-08 12:25:00|323|321.8|322.3|321|323|321.8|322|320.8|616
1599568200000|2020-09-08 12:30:00|322.5|321.3|322|320.8|322.8|321.5|321.8|320.5|802
1599568500000|2020-09-08 12:35:00|322.3|321|321.8|320.5|322.3|321|321.5|320.3|326
1599568800000|2020-09-08 12:40:00|321.5|320.3|322|320.8|322.5|321.3|321.3|320|250
1599569100000|2020-09-08 12:45:00|322.3|321|320.8|319.5|322.3|321|320.8|319.5|376
1599569400000|2020-09-08 12:50:00|321|319.8|320.3|319|321|319.8|320.3|319|618
1599569700000|2020-09-08 12:55:00|320.5|319.3|321|319.8|321|319.8|319.8|318.5|931
1599570000000|2020-09-08 13:00:00|320.8|319.5|319.3|318|320.8|319.5|319.3|318|1273
1599570300000|2020-09-08 13:05:00|319|317.8|320.5|319|320.5|319.3|319|317.8|640
1599570600000|2020-09-08 13:10:00|320.3|318.8|319.3|318|320.8|319.5|319.3|318|1668
1599570900000|2020-09-08 13:15:00|319.5|317.8|319.8|318.3|320|318.8|319.3|317.8|856
1599571200000|2020-09-08 13:20:00|319.5|318.5|319.5|318.3|320.8|319.5|319.3|318|2219
1599571500000|2020-09-08 13:25:00|319.3|318|319.8|318.5|320.5|319.3|318.8|317.5|770
1599571800000|2020-09-08 13:30:00|319.5|318.3|319.8|318.5|321|319.5|319.3|318|1305
1599572100000|2020-09-08 13:35:00|320|318.8|318.8|317.5|320.3|319|318.8|317.5|774
1599572400000|2020-09-08 13:40:00|318.5|317.3|318.3|317|318.5|317.3|317.3|316|2822
1599572700000|2020-09-08 13:45:00|318.5|316.8|318.3|317|319.5|318.3|318|316.8|917
1599573000000|2020-09-08 13:50:00|318|316.8|317.5|316.3|318.3|317|317.5|316|635
1599573300000|2020-09-08 13:55:00|317.3|316|317.8|316.5|318.5|317.3|317|315.8|823
1599573600000|2020-09-08 14:00:00|317.5|316.3|315.8|314.5|317.8|316.5|315.8|314.5|1316
1599573900000|2020-09-08 14:05:00|316|314.8|317|315.8|317.3|316|315.8|314.5|495
1599574200000|2020-09-08 14:10:00|317.3|316|319|317.8|319|317.8|317|315.8|1549
1599574500000|2020-09-08 14:15:00|318.8|317.5|317.3|316|319|317.5|317|315.8|2050
1599574800000|2020-09-08 14:20:00|317.5|316.3|318.3|317|318.5|317.3|317.3|316|2519
1599575100000|2020-09-08 14:25:00|318|316.8|319.5|318.3|319.8|318.5|318|316.8|995
1599575400000|2020-09-08 14:30:00|319.8|318.5|318.8|317.5|320.3|319|318.3|317|1865
1599575700000|2020-09-08 14:35:00|319|317.8|319.5|318.3|320.3|319|318.3|317|731
1599576000000|2020-09-08 14:40:00|319.3|318|318|316.8|319.5|318.3|317.8|316.5|4455
1599576300000|2020-09-08 14:45:00|317.8|316.5|316.8|315.5|318|316.5|316.3|315|3388
1599576600000|2020-09-08 14:50:00|316.5|315.3|316.5|315.3|317.3|316|316.3|314.8|1030
1599576900000|2020-09-08 14:55:00|316.8|315.5|315.8|314.5|316.8|315.5|315.8|314.5|890
1599577200000|2020-09-08 15:00:00|315.5|314.3|317|315.8|317.3|316|315.5|314.3|1018
1599577500000|2020-09-08 15:05:00|316.8|315.5|318|316.8|318|316.8|316.8|315.5|2152
1599577800000|2020-09-08 15:10:00|317.8|316.5|317.3|316|318.3|317|317.3|316|1454
1599578100000|2020-09-08 15:15:00|317.5|316.3|317.5|316.3|317.8|316.5|316.8|315.5|7907
1599578400000|2020-09-08 15:20:00|317.8|316.5|317.5|316.3|317.8|316.5|316.8|315.5|1428
1599578700000|2020-09-08 15:25:00|317.3|316|319|317.8|319|317.8|317|315.8|7929
1599579000000|2020-09-08 15:30:00|318.8|317.5|318.3|317|319|317.8|317.8|316.5|3186
1599579300000|2020-09-08 15:35:00|318|316.8|317.8|316.5|318.5|317.3|317.5|316.3|5297
1599579600000|2020-09-08 15:40:00|317.5|316.3|317.8|316.5|318.3|317|317.3|316|1382
1599579900000|2020-09-08 15:45:00|317.5|316.3|318|316.8|318|316.8|317.3|316|3867
1599580200000|2020-09-08 15:50:00|317.8|316.5|316.8|315.5|318|316.8|316.8|315.5|517
1599580500000|2020-09-08 15:55:00|317|315.8|318.3|317|318.5|317.3|316.8|315.5|1211
1599580800000|2020-09-08 16:00:00|318.5|317.3|321|319.8|321.5|320.3|318.3|317|1162
1599581100000|2020-09-08 16:05:00|321.3|320|322|320.8|322.3|321|321.3|319.8|1277
1599581400000|2020-09-08 16:10:00|322.3|320.5|323|321.8|323.3|322|322|320.5|883
1599581700000|2020-09-08 16:15:00|322.8|321.5|323.5|322.3|323.5|322.3|322.5|321.3|491
1599582000000|2020-09-08 16:20:00|323.8|322.5|323.5|322.3|323.8|322.5|322.8|321.5|870
1599582300000|2020-09-08 16:25:00|323.8|322.5|322.5|321.3|323.8|322.5|322.5|321.3|631
1599582600000|2020-09-08 16:30:00|322.8|321.5|322.8|321.5|323.3|322|322.5|321.3|773
1599582900000|2020-09-08 16:35:00|323|321.3|322|320.8|323|321.8|322|320.8|297
1599583200000|2020-09-08 16:40:00|321.8|320.5|322.3|321|322.5|321.3|321.8|320.5|167
1599583500000|2020-09-08 16:45:00|322|320.8|322|320.8|322.5|321.3|322|320.8|107
1599583800000|2020-09-08 16:50:00|322.3|321|321.5|320.3|322.3|321|321.3|320|111
1599584100000|2020-09-08 16:55:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|171
1599584400000|2020-09-08 17:00:00|321|319.8|320.5|319.3|321|319.8|320.3|319|333
1599584700000|2020-09-08 17:05:00|320.8|319|320|318.8|320.8|319.3|320|318.8|166
1599585000000|2020-09-08 17:10:00|320.3|319|320.3|319|320.5|319.3|320|318.8|76
1599585300000|2020-09-08 17:15:00|320|318.8|319.5|318.3|320.3|319|319.5|318.3|1237
1599585600000|2020-09-08 17:20:00|319.8|318.5|319.5|318|319.8|318.5|319.3|318|188
1599585900000|2020-09-08 17:25:00|319.3|318.3|319.5|318.3|319.8|318.5|319.3|318|651
1599586200000|2020-09-08 17:30:00|319.3|318|320.3|319|320.5|319.3|319.3|318|434
1599586500000|2020-09-08 17:35:00|320|318.8|319.8|318.5|320.8|319.5|319.5|318.3|473
1599586800000|2020-09-08 17:40:00|320|318.8|319.3|318|320|318.8|319.3|318|375
1599587100000|2020-09-08 17:45:00|319.5|318.3|320.3|319|320.3|319|319.5|318.3|56
1599587400000|2020-09-08 17:50:00|320.5|318.8|320.8|319.5|320.8|319.5|320|318.8|102
1599587700000|2020-09-08 17:55:00|320.5|319.3|320.3|319|320.8|319.5|320.3|319|104
1599588000000|2020-09-08 18:00:00|320.5|319.3|320.8|319.5|321.3|320|320.3|319|215
1599588300000|2020-09-08 18:05:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|99
1599588600000|2020-09-08 18:10:00|320.3|319|318.8|317.5|320.3|319|318.8|317.5|450
1599588900000|2020-09-08 18:15:00|318.5|317.3|317.8|316.5|318.5|317.3|317.3|316|1131
1599589200000|2020-09-08 18:20:00|318|316.8|318.5|317.3|319|317.8|317.8|316.3|286
1599589500000|2020-09-08 18:25:00|318.3|317|320.5|319.3|321.3|320|318|316.8|1446
1599589800000|2020-09-08 18:30:00|320.8|319.5|321.3|320|321.5|320.3|320.8|319.5|488
1599590100000|2020-09-08 18:35:00|321.5|320.3|321.3|319.8|321.5|320.3|320.8|319.5|257
1599590400000|2020-09-08 18:40:00|321|320|321|319.8|321|320|320.8|319.5|243
1599590700000|2020-09-08 18:45:00|321.3|320|321.8|320.3|321.8|320.5|321.3|320|129
1599591000000|2020-09-08 18:50:00|321.5|320.5|322.3|321|322.3|321|321.5|320.3|120
1599591300000|2020-09-08 18:55:00|322.5|321.3|323|321.8|323.3|322|322.3|321|730
1599591600000|2020-09-08 19:00:00|322.8|321.5|322.8|321.3|323.3|322|322.5|321.3|47
1599591900000|2020-09-08 19:05:00|322.5|321.5|322.8|321.5|323|321.8|322.5|321.3|71
1599592200000|2020-09-08 19:10:00|323|321.8|323.3|322|323.3|322|323|321.8|49
1599592500000|2020-09-08 19:15:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|92
1599592800000|2020-09-08 19:20:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|33
1599593100000|2020-09-08 19:25:00|323.8|322|323.3|322|323.8|322.3|323|321.8|50
1599593400000|2020-09-08 19:30:00|323.5|322.3|323|321.8|323.5|322.3|323|321.8|47
1599593700000|2020-09-08 19:35:00|323.3|322|323.5|322.3|323.5|322.3|323.3|321.8|112
1599594000000|2020-09-08 19:40:00|323.3|322|323.3|322|323.5|322.3|323.3|322|64
1599594300000|2020-09-08 19:45:00|323.5|322.3|322.8|321.3|323.5|322.3|322.5|321.3|115
1599594600000|2020-09-08 19:50:00|322.5|321|322|320.8|322.5|321.3|321.8|320.5|40
1599594900000|2020-09-08 19:55:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|27
1599595200000|2020-09-08 20:00:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|18
1599595500000|2020-09-08 20:05:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|21
1599595800000|2020-09-08 20:10:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|106
1599596100000|2020-09-08 20:15:00|322||321.8||322||321.8||7
1599596400000|2020-09-08 20:20:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|8
1599596700000|2020-09-08 20:25:00|321.5|320.3|322.5|321.3|323|321.3|321.5|320.3|730
1599597000000|2020-09-08 20:30:00|322.8|321.5|322.5|321|322.8|321.5|322.3|321|198
1599597300000|2020-09-08 20:35:00|322.3|321.3|322.3|321|322.5|321.3|322.3|321|8
1599597600000|2020-09-08 20:40:00|322|320.8|322.3|320.8|322.3|321|322|320.8|8
1599597900000|2020-09-08 20:45:00|322.5|321|322|320.8|322.5|321|321.8|320.5|61
1599598200000|2020-09-08 20:50:00|322.3|321|322.5|321|322.5|321.3|322.3|320.8|8
1599598500000|2020-09-08 20:55:00|322.3|321.3|322.3|321|322.8|321.3|322.3|321|36
1599598800000|2020-09-08 21:00:00|322.8|320.5|322.5|320.8|322.8|320.8|322|320.5|160
1599599100000|2020-09-08 21:05:00|322.8|320.5|322|320.5|322.8|320.5|321.8|320.5|13
1599599400000|2020-09-08 21:10:00|322.3|320.3|322|320.3|322.3|320.3|321.5|320.3|1
1599600000000|2020-09-08 21:20:00|321.8||321.8||321.8||321.8||0
1599600300000|2020-09-08 21:25:00|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|6
1599600600000|2020-09-08 21:30:00|321.8||321.8||321.8||321.8||9
1599600900000|2020-09-08 21:35:00|321.5|319.3|321.5|319.3|321.5|319.3|321.5|319.3|0
1599601200000|2020-09-08 21:40:00|321.3||321.5||322||321.3||0
1599601500000|2020-09-08 21:45:00|321.3||321.3||322||321.3||3
1599601800000|2020-09-08 21:50:00|321.8|319.5|321.5|319.5|322|319.5|320.8|319.3|1
1599613200000|2020-09-09 01:00:00|319.5|318|319.5|318.3|319.5|318.3|319.3|318|12
1599613500000|2020-09-09 01:05:00|319.8|318.5|318.8|317.5|320|318.5|318.8|317.3|39
1599613800000|2020-09-09 01:10:00|318.5|317.3|318.5|317.3|318.8|317.5|318.5|317.3|7
1599614100000|2020-09-09 01:15:00|318.8|317.5|318.8|317.3|318.8|317.5|318.5|317.3|5
1599614400000|2020-09-09 01:20:00|318.5|317.5|318.3|317|318.8|317.5|318|316.8|11
1599614700000|2020-09-09 01:25:00|318.5|317.3|318.3|317|318.5|317.3|318.3|317|10
1599615000000|2020-09-09 01:30:00|318.5|317.3|318.5|317.3|318.5|317.3|318.3|317|59
1599615300000|2020-09-09 01:35:00|318.8|317.5|318.8|317.3|318.8|317.5|318.5|317.3|6
1599615600000|2020-09-09 01:40:00|318.5|317.5|318.8|317.5|318.8|317.5|318.5|317.3|8
1599615900000|2020-09-09 01:45:00|318.5|317.3|318.8|317.5|318.8|317.5|318.3|317|7
1599616200000|2020-09-09 01:50:00|318.5|317.3|318.5|317.3|318.8|317.5|318.5|317.3|6
1599616500000|2020-09-09 01:55:00||317||317.3||317.3||317|3
1599616800000|2020-09-09 02:00:00|318.3|317|318.5|317|318.5|317.3|318.3|317|4
1599617100000|2020-09-09 02:05:00|318.3|317.3|318.5|317.3|318.8|317.3|318.3|317.3|7
1599617400000|2020-09-09 02:10:00|||||||||5
1599617700000|2020-09-09 02:15:00|318.8|317.5|318.8|317.5|318.8|317.5|318.8|317.3|67
1599618000000|2020-09-09 02:20:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|10
1599618300000|2020-09-09 02:25:00|319|317.8|319.8|318.5|319.8|318.5|319|317.8|32
1599618600000|2020-09-09 02:30:00|319.5|318.3|319|317.8|319.5|318.3|319|317.8|5
1599618900000|2020-09-09 02:35:00|319.3|318|319|317.8|319.5|318.3|319|317.8|45
1599619200000|2020-09-09 02:40:00|318.8|317.5|318.3|317|319|317.5|318.3|317|30
1599619500000|2020-09-09 02:45:00|||||||||70
1599619800000|2020-09-09 02:50:00|318|316.8|318|316.8|318|316.8|318|316.8|25
1599620100000|2020-09-09 02:55:00|318.3|317|318.5|317|318.5|317.3|318.3|317|27
1599620400000|2020-09-09 03:00:00|318.3|317.3|318.5|317|318.5|317.3|318.3|317|49
1599620700000|2020-09-09 03:05:00|318.3|317.3|318.3|317|318.5|317.3|318.3|316.8|4
1599621000000|2020-09-09 03:10:00|318|316.8|317.5|316.3|318.3|317|317.3|316|94
1599621300000|2020-09-09 03:15:00|317.8|316.5|317.5|316.3|317.8|316.5|317.5|316|11
1599621600000|2020-09-09 03:20:00|317.3|316|317.5|316.3|317.5|316.3|317|315.5|171
1599621900000|2020-09-09 03:25:00|317.3|316|317.5|316|317.5|316.3|317.3|316|63
1599622200000|2020-09-09 03:30:00|317.3|316.3|317.3|316|317.3|316.3|317.3|316|22
1599622500000|2020-09-09 03:35:00|317.5|315.8|317.5|316.3|317.5|316.3|317.3|315.8|41
1599622800000|2020-09-09 03:40:00|317.3|316|317.3|316|317.5|316.3|317|315.8|36
1599623100000|2020-09-09 03:45:00|317|315.8|317.3|316|317.5|316.3|317|315.8|30
1599623400000|2020-09-09 03:50:00|||||||||3
1599623700000|2020-09-09 03:55:00|||||||||4
1599624000000|2020-09-09 04:00:00|317|315.8|316.8|315.5|317|315.8|316.8|315.5|46
1599624300000|2020-09-09 04:05:00|316.5|315.3|316.5|315.3|316.5|315.3|316.5|315.3|69
1599624600000|2020-09-09 04:10:00|||||||||1
1599624900000|2020-09-09 04:15:00|316.8|315.5|316.8|315.5|316.8|315.5|316.8|315.5|124
1599625200000|2020-09-09 04:20:00|317|315.8|316.8|315.5|317|315.8|316.8|315.5|9
1599625500000|2020-09-09 04:25:00|317|315.8|317|315.8|317|315.8|316.8|315.5|11
1599625800000|2020-09-09 04:30:00|317.3|316|319|317.8|319.5|318.3|317.3|316|203
1599626100000|2020-09-09 04:35:00|318.8|317.5|319|317.5|319|317.8|318.5|317.3|22
1599626400000|2020-09-09 04:40:00|318.8|317.3|318.5|317.3|319|317.3|318.3|317|17
1599626700000|2020-09-09 04:45:00||317||317.3||317.3||317|37
1599627000000|2020-09-09 04:50:00|||||||||3
1599627300000|2020-09-09 04:55:00|318.8|317.5|318.8|317.5|318.8|317.5|318.5|317.3|54
1599627600000|2020-09-09 05:00:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|6
1599627900000|2020-09-09 05:05:00|319|317.8|319.3|318|319.3|318|319|317.8|56
1599628200000|2020-09-09 05:10:00|319.5|318.3|319.8|318.5|319.8|318.5|319.5|318|22
1599628500000|2020-09-09 05:15:00|320|318.8|320|318.8|320.3|319|320|318.5|11
1599628800000|2020-09-09 05:20:00|319.8|318.5|320|318.8|320|318.8|319.8|318.5|15
1599629100000|2020-09-09 05:25:00|319.8|318.5|319.5|318.3|319.8|318.8|319.5|318.3|7
1599629400000|2020-09-09 05:30:00|319.8|318.5|319.8|318.5|320|318.8|319.5|318.3|18
1599629700000|2020-09-09 05:35:00|320||319.8||320||319.8||2
1599630000000|2020-09-09 05:40:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318.3|7
1599630300000|2020-09-09 05:45:00|319.8|318|319.5|318.3|319.8|318.3|319.3|318|7
1599630600000|2020-09-09 05:50:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|16
1599630900000|2020-09-09 05:55:00|319.3|318|319.3|318|319.5|318.3|319.3|318|9
1599631200000|2020-09-09 06:00:00|319|317.8|319|317.8|319.3|318|318.8|317.5|155
1599631500000|2020-09-09 06:05:00|319.3|318|318.5|317.3|319.5|318.3|318.5|317.3|25
1599631800000|2020-09-09 06:10:00|318.3|317|318.8|317.5|318.8|317.5|317.8|316.5|115
1599632100000|2020-09-09 06:15:00|318.5|317.3|317.5|316.3|318.5|317.3|317.5|316.3|142
1599632400000|2020-09-09 06:20:00|317.8|316.5|318.8|317.5|318.8|317.5|317.5|316.3|56
1599632700000|2020-09-09 06:25:00|318.5|317.3|318.3|317|318.8|317.5|318.3|317|26
1599633000000|2020-09-09 06:30:00|318.5|317.3|318.5|317.3|319.3|317.8|318.5|317|151
1599633300000|2020-09-09 06:35:00|318.8|317.5|318.3|317|318.8|317.5|318|316.8|88
1599633600000|2020-09-09 06:40:00|318|316.8|318.5|317.3|318.5|317.3|317.8|316.5|82
1599633900000|2020-09-09 06:45:00|318.8|317.5|319|317.8|319.5|318.3|318.8|317.5|77
1599634200000|2020-09-09 06:50:00|319.3|318|318.8|317.3|319.3|318|318.5|317.3|57
1599634500000|2020-09-09 06:55:00|318.5|317.5|318.3|317|318.8|317.5|318|316.8|131
1599634800000|2020-09-09 07:00:00|318.5|317.3|318.8|317.5|319.3|317.8|318|316.8|480
1599635100000|2020-09-09 07:05:00|318.5|317.3|318.5|317.3|318.5|317.3|318|316.8|96
1599635400000|2020-09-09 07:10:00|318.3|317|319.3|318|319.3|318|318.3|317|173
1599635700000|2020-09-09 07:15:00|319.5|318.3|320|318.8|320.3|319|319.3|318|223
1599636000000|2020-09-09 07:20:00|320.3|319|320.3|319|320.8|319.5|320|318.8|329
1599636300000|2020-09-09 07:25:00|320|318.8|320.3|319|320.3|319|319.8|318.5|84
1599636600000|2020-09-09 07:30:00|320.5|318.8|321.3|320|321.3|320|320.3|318.8|415
1599636900000|2020-09-09 07:35:00|321.5|320.3|321.5|320.3|321.8|320.5|321|319.8|261
1599637200000|2020-09-09 07:40:00|321.8|320.5|323.3|322|323.3|322|321.8|320.5|408
1599637500000|2020-09-09 07:45:00|323|321.8|323.8|322.5|324|322.8|323|321.8|977
1599637800000|2020-09-09 07:50:00|324|322.8|323.8|322.5|324.3|323|323.3|322|457
1599638100000|2020-09-09 07:55:00|324|322.3|325|323.8|325|323.8|323.8|322.3|838
1599638400000|2020-09-09 08:00:00|325.3|324|325.5|324.3|326|324.8|324.3|323|775
1599638700000|2020-09-09 08:05:00|325.3|324|326|324.8|326|324.8|325.3|323.8|804
1599639000000|2020-09-09 08:10:00|325.8|324.5|325|323.8|326|324.8|325|323.8|3064
1599639300000|2020-09-09 08:15:00|325.3|324|324.5|323.3|325.5|324.3|324.5|323.3|532
1599639600000|2020-09-09 08:20:00|324.3|323|323.8|322.5|324.5|323.3|323.5|322.3|1185
1599639900000|2020-09-09 08:25:00|324|322.8|323.8|322.5|324.3|323|323.5|322.3|1586
1599640200000|2020-09-09 08:30:00|324|322.8|325|323.5|325.5|324|323.8|322.5|1376
1599640500000|2020-09-09 08:35:00|324.8|323.8|325.3|324|325.5|324.3|324.8|323.5|2937
1599640800000|2020-09-09 08:40:00|325|323.8|325.5|324.3|326.3|325|325|323.8|1803
1599641100000|2020-09-09 08:45:00|325.3|324|326.8|325.5|326.8|325.5|325.3|324|329
1599641400000|2020-09-09 08:50:00|326.5|325.3|325.8|324.5|326.8|325.5|325.8|324.5|468
1599641700000|2020-09-09 08:55:00|326|324.8|325.3|324|326|324.8|324.5|323.3|1092
1599642000000|2020-09-09 09:00:00|325|323.8|324.8|323.5|325.3|324|324.5|323.3|457
1599642300000|2020-09-09 09:05:00|325|323.8|325.8|324.5|326.3|325|325|323.8|4275
1599642600000|2020-09-09 09:10:00|326|324.3|326|324.8|326|324.8|325.5|324.3|1191
1599642900000|2020-09-09 09:15:00|326.3|325|326|324.8|326.3|325|325.3|324|2085
1599643200000|2020-09-09 09:20:00|325.8|324.5|326.5|325.3|326.8|325.5|325.8|324.5|585
1599643500000|2020-09-09 09:25:00|326.3|325|326.3|325|326.8|325.5|326|324.8|716
1599643800000|2020-09-09 09:30:00|326|324.8|325.8|324.5|326.3|324.8|325.3|324|795
1599644100000|2020-09-09 09:35:00|326|324.8|325.5|324|326|324.8|325.3|324|675
1599644400000|2020-09-09 09:40:00|325.3|323.8|324.8|323.5|325.3|323.8|324.3|323|2584
1599644700000|2020-09-09 09:45:00|325|323.8|324.5|323.3|325|323.8|324.5|323.3|1098
1599645000000|2020-09-09 09:50:00|324.3|323|324.3|323|324.8|323.5|324.3|323|320
1599645300000|2020-09-09 09:55:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|1214
1599645600000|2020-09-09 10:00:00|324.5|323.3|324.5|323.3|324.8|323.5|324.5|323.3|429
1599645900000|2020-09-09 10:05:00|324.8|323.5|325|323.8|325.3|324|324.3|323|344
1599646200000|2020-09-09 10:10:00|325.3|324|324.8|323.5|325.3|324|324.8|323.5|213
1599646500000|2020-09-09 10:15:00|325|323.3|324.8|323.5|325|323.5|324.5|323.3|281
1599646800000|2020-09-09 10:20:00|324.5|323.3|325|323.8|325.3|324|324.5|323.3|126
1599647100000|2020-09-09 10:25:00|325.3|324|325|323.8|325.3|324|325|323.5|225
1599647400000|2020-09-09 10:30:00|325.3|324|325|323.8|325.3|324|324.8|323.5|212
1599647700000|2020-09-09 10:35:00|324.8|323.5|324.5|323.3|325|323.8|324.3|323|246
1599648000000|2020-09-09 10:40:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|110
1599648300000|2020-09-09 10:45:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|220
1599648600000|2020-09-09 10:50:00|324|322.8|324.5|323.3|324.5|323.3|324|322.8|491
1599648900000|2020-09-09 10:55:00|324.3|323|324.3|323|324.3|323|324.3|323|258
1599649200000|2020-09-09 11:00:00|324|322.8|324|322.8|324|322.8|323.8|322.5|483
1599649500000|2020-09-09 11:05:00|323.8|322.5|323|321.8|323.8|322.5|322.8|321.5|243
1599649800000|2020-09-09 11:10:00|322.8|321.5|322.3|321|323|321.8|322.3|321|698
1599650100000|2020-09-09 11:15:00|322|320.8|322.8|321.5|322.8|321.5|322|320.8|236
1599650400000|2020-09-09 11:20:00|322.5|321.3|323|321.8|323.3|322|322.5|321.3|238
1599650700000|2020-09-09 11:25:00|322.8|321.5|323.8|322.5|323.8|322.5|322.8|321.5|3395
1599651000000|2020-09-09 11:30:00|323.5|322.3|323.8|322.5|323.8|322.5|323.3|322|173
1599651300000|2020-09-09 11:35:00|324|322.8|324.3|323|324.5|323.3|324|322.8|808
1599651600000|2020-09-09 11:40:00|324|322.8|324.5|323.3|324.5|323.3|323.8|322.5|248
1599651900000|2020-09-09 11:45:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|288
1599652200000|2020-09-09 11:50:00|324.8|323.5|325.5|324.3|325.5|324.3|324.5|323.3|729
1599652500000|2020-09-09 11:55:00|325.8|324.5|325|323.8|325.8|324.5|325|323.8|237
1599652800000|2020-09-09 12:00:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|306
1599653100000|2020-09-09 12:05:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|323|142
1599653400000|2020-09-09 12:10:00|324.3|323|324.8|323.5|324.8|323.5|324|322.8|234
1599653700000|2020-09-09 12:15:00|324.5|323.3|324|322.8|324.5|323.3|324|322.8|182
1599654000000|2020-09-09 12:20:00|324.3|323|323.8|322.5|324.5|323.3|323.8|322.5|89
1599654300000|2020-09-09 12:25:00|324|322.8|324.5|323.3|325|323.8|324|322.8|473
1599654600000|2020-09-09 12:30:00|324.3|323|324|322.8|324.5|323.3|324|322.8|321
1599654900000|2020-09-09 12:35:00|324.3|323|324.3|323|324.3|323|324|322.8|496
1599655200000|2020-09-09 12:40:00|324.5|323.3|325|323.8|325|323.8|324.3|323|1544
1599655500000|2020-09-09 12:45:00|325.3|324|324.8|323.5|325.3|324|323.8|322.5|362
1599655800000|2020-09-09 12:50:00|324.5|323.3|323.5|322.3|325|323.8|323.3|322|426
1599656100000|2020-09-09 12:55:00|323.3|322|322.5|321.3|323.5|322|322.5|321.3|424
1599656400000|2020-09-09 13:00:00|322.3|321|322.3|321|322.5|321.3|321.5|320.3|683
1599656700000|2020-09-09 13:05:00|322|320.8|322.5|321.3|322.5|321.3|322|320.8|1125
1599657000000|2020-09-09 13:10:00|322.3|321|321.8|320.5|322.5|321.3|321.8|320.5|508
1599657300000|2020-09-09 13:15:00|322|320.8|322.3|321|323|321.8|321.8|320.5|615
1599657600000|2020-09-09 13:20:00|322|320.8|322.3|321|322.8|321.5|321.8|320.5|424
1599657900000|2020-09-09 13:25:00|322|320.8|321|319.8|322|320.8|320.8|319.5|769
1599658200000|2020-09-09 13:30:00|321.3|319.5|320.8|319.5|321.3|319.8|320|318.8|1379
1599658500000|2020-09-09 13:35:00|321|319.8|321|319.8|322|320.8|320.8|319.5|465
1599658800000|2020-09-09 13:40:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|1424
1599659100000|2020-09-09 13:45:00|320.5|319.3|321.5|320.3|321.8|320.3|320.5|319.3|547
1599659400000|2020-09-09 13:50:00|321.8|320.5|322.5|321.3|322.5|321.3|321.5|320.3|903
1599659700000|2020-09-09 13:55:00|322.3|321|322.3|321|322.5|321.3|321.3|320|459
1599660000000|2020-09-09 14:00:00|322|320.8|320.8|319.5|322|320.8|320.5|319|658
1599660300000|2020-09-09 14:05:00|320.5|319.3|319.5|318.3|321|319.8|319.5|318.3|824
1599660600000|2020-09-09 14:10:00|319.3|318|319|317.8|320|318.8|318.8|317.5|789
1599660900000|2020-09-09 14:15:00|319.3|318|319|317.8|319.8|318.5|318.3|317|3971
1599661200000|2020-09-09 14:20:00|318.8|317.5|318.5|317.3|319.3|318|318.5|317.3|407
1599661500000|2020-09-09 14:25:00|318.8|317.5|318.8|317.5|319|317.8|318.3|317|515
1599661800000|2020-09-09 14:30:00|319|317.8|320.3|319|320.5|319.3|318.5|317.3|1143
1599662100000|2020-09-09 14:35:00|320|318.8|320.5|319.3|321.5|320.3|319.5|318.3|4599
1599662400000|2020-09-09 14:40:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|2452
1599662700000|2020-09-09 14:45:00|320.8|319.5|319.3|318|320.8|319.5|319.3|318|1516
1599663000000|2020-09-09 14:50:00|319|317.8|319.3|318|319.5|318.3|319|317.8|2270
1599663300000|2020-09-09 14:55:00|319.5|318.3|320|318.8|320|318.8|319.3|318|423
1599663600000|2020-09-09 15:00:00|320.3|319|321.8|320.5|322|320.8|320.3|319|1062
1599663900000|2020-09-09 15:05:00|321.5|320.3|322|320.8|322.8|321.5|321.5|320.3|3218
1599664200000|2020-09-09 15:10:00|322.3|321|322.5|321.3|323|321.8|321.8|320.5|1028
1599664500000|2020-09-09 15:15:00|322.3|321|322.3|321|322.5|321.3|322|320.8|513
1599664800000|2020-09-09 15:20:00|322.5|321.3|323.3|322|323.5|322.3|322|320.8|1742
1599665100000|2020-09-09 15:25:00|323|321.8|325.3|324|326.3|325|323|321.8|3275
1599665400000|2020-09-09 15:30:00|325.5|324.3|326|324.8|327.3|326|325.5|324|2718
1599665700000|2020-09-09 15:35:00|326.3|325|327|325.8|327|325.8|326.3|325|1085
1599666000000|2020-09-09 15:40:00|326.8|325.5|327.3|326|328.3|327|326.8|325.5|1226
1599666300000|2020-09-09 15:45:00|327|325.8|326.3|324.8|327.3|326|326|324.8|618
1599666600000|2020-09-09 15:50:00|326|325|326.8|325.5|327|325.8|326|325|390
1599666900000|2020-09-09 15:55:00|327|325.8|326.5|325.3|327|325.8|326|324.8|257
1599667200000|2020-09-09 16:00:00|326.8|325.5|327.3|326|327.5|326.3|326.5|325.3|1373
1599667500000|2020-09-09 16:05:00|327.5|326.3|328.8|327.5|328.8|327.5|327.5|326.3|280
1599667800000|2020-09-09 16:10:00|329|327.8|328.3|327|329|327.8|328|326.8|398
1599668100000|2020-09-09 16:15:00|328.5|327.3|328.8|327.5|329.3|328|328.3|327|3553
1599668400000|2020-09-09 16:20:00|329|327.8|329.3|328|329.5|328.3|328.8|327.5|1126
1599668700000|2020-09-09 16:25:00|329.5|328.3|328.8|327.5|329.5|328.3|328.5|327.3|1538
1599669000000|2020-09-09 16:30:00|329|327.8|329.8|328.5|329.8|328.5|328.8|327.5|466
1599669300000|2020-09-09 16:35:00|329.5|328.3|330|328.8|330|328.8|329.5|328.3|472
1599669600000|2020-09-09 16:40:00|329.8|328.5|330.3|329|330.5|329.3|329.8|328.5|211
1599669900000|2020-09-09 16:45:00|330.5|329.3|330.8|329.5|331|329.8|330.3|329|364
1599670200000|2020-09-09 16:50:00|331|329.8|329.8|328.5|331|329.8|329.8|328.5|561
1599670500000|2020-09-09 16:55:00|330|328.8|330|328.8|330|328.8|329.5|328.3|146
1599670800000|2020-09-09 17:00:00|329.8|328.5|329.5|328.3|330|328.5|329.5|328.3|154
1599671100000|2020-09-09 17:05:00|329.8|328.5|329.8|328.5|329.8|328.5|329.3|328|684
1599671400000|2020-09-09 17:10:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|207
1599671700000|2020-09-09 17:15:00|330|328.8|329.5|328.3|330|328.8|329.3|328|122
1599672000000|2020-09-09 17:20:00|329.3|328|329.8|328.5|329.8|328.5|329.3|328|122
1599672300000|2020-09-09 17:25:00|329.5|328.3|329|327.8|329.5|328.3|328.8|327.5|214
1599672600000|2020-09-09 17:30:00|329.3|328|329.8|328.5|329.8|328.5|329|327.8|78
1599672900000|2020-09-09 17:35:00|330|328.8|329.8|328.5|330|328.8|329.5|328.3|297
1599673200000|2020-09-09 17:40:00|329.5|328.3|329|327.8|329.8|328.5|329|327.8|128
1599673500000|2020-09-09 17:45:00|329.3|328|329.5|328.3|329.8|328.5|329|327.8|194
1599673800000|2020-09-09 17:50:00|329.8|328.5|329.5|328.3|329.8|328.5|329.3|328|218
1599674100000|2020-09-09 17:55:00|329.3|328|329.3|328|329.5|328.3|329|327.8|297
1599674400000|2020-09-09 18:00:00|329.5|328.3|329.3|328|330|328.8|329|327.8|306
1599674700000|2020-09-09 18:05:00|329.5|328.3|329.5|328.3|329.8|328.5|329.3|328|189
1599675000000|2020-09-09 18:10:00|329.8|328.5|330|328.8|330|328.8|329.5|328.3|222
1599675300000|2020-09-09 18:15:00|330.3|329|329|327.8|330.3|329|329|327.8|191
1599675600000|2020-09-09 18:20:00|329.3|328|330|328.8|330|328.8|329.3|328|361
1599675900000|2020-09-09 18:25:00|329.8|328.5|328.5|327.3|330|328.8|328.5|327.3|469
1599676200000|2020-09-09 18:30:00|328.8|327.5|329.3|328|329.3|328|328.5|327.3|263
1599676500000|2020-09-09 18:35:00|329.5|328.3|329|327.8|329.5|328.3|329|327.8|79
1599676800000|2020-09-09 18:40:00|329.3|328|329|327.5|329.3|328|329|327.5|54
1599677100000|2020-09-09 18:45:00|328.8|327.3|328.8|327.5|329|327.5|328.5|327.3|53
1599677400000|2020-09-09 18:50:00|328.5|327.3|328.8|327.3|329|327.8|328.5|327.3|12
1599677700000|2020-09-09 18:55:00|328.5|327.5|328.5|327.3|328.8|327.5|328.5|327.3|8
1599678000000|2020-09-09 19:00:00|328.8|327.5|329|327.5|329|327.8|328.5|327.3|23
1599678300000|2020-09-09 19:05:00|328.8|327.8|329|327.8|329|327.8|328.8|327.5|50
1599678600000|2020-09-09 19:10:00|328.8|327.5|328.8|327.5|329|327.8|328.5|327.3|29
1599678900000|2020-09-09 19:15:00|328.5|327.3|328.8|327.5|328.8|327.5|328.5|327.3|27
1599679200000|2020-09-09 19:20:00|328.5|327.3|328.8|327.5|328.8|327.5|328.5|327.3|32
1599679500000|2020-09-09 19:25:00|328.5|327.3|328.8|327.5|328.8|327.5|328.5|327.3|289
1599679800000|2020-09-09 19:30:00|329|327.8|329|327.8|329|327.8|328.8|327.5|173
1599680100000|2020-09-09 19:35:00|329.3||329||329.3||329||4
1599680400000|2020-09-09 19:40:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.3|154
1599680700000|2020-09-09 19:45:00|329|327.8|328.8|327.5|329|327.8|328.5|327.3|462
1599681000000|2020-09-09 19:50:00|328.5|327.3|328.8|327.5|329|327.5|328.5|327.3|1
1599681300000|2020-09-09 19:55:00|328.5|327.3|328.5|327.3|328.8|327.5|328.5|327.3|54
1599681600000|2020-09-09 20:00:00|328.8|327.5|328.8|327.3|328.8|327.5|328.5|327.3|53
1599681900000|2020-09-09 20:05:00|328.5|327.5|328.5|327.3|328.8|327.5|328.5|327.3|14
1599682200000|2020-09-09 20:10:00|328.8||328.5||328.8||328.5||1
1599682500000|2020-09-09 20:15:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|33
1599682800000|2020-09-09 20:20:00|328.8||328.5||328.8||328.5||1
1599683100000|2020-09-09 20:25:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|7
1599683400000|2020-09-09 20:30:00|328.3|326.8|326.3|325|328.3|326.8|326.3|325|131
1599683700000|2020-09-09 20:35:00|326.5|325.3|328|326.8|328.8|327.5|326.3|325|292
1599684000000|2020-09-09 20:40:00|327.8|326.5|327.5|326.3|327.8|326.8|327.3|326|33
1599684300000|2020-09-09 20:45:00|327.8|326|327.3|326|327.8|326.5|327.3|326|212
1599684600000|2020-09-09 20:50:00|327|325.8|327|325.8|327.5|326.3|327|325.8|18
1599684900000|2020-09-09 20:55:00|326.8|325.5|327.3|325.8|327.3|326|326.8|325.5|68
1599685200000|2020-09-09 21:00:00|327.5|325.5|327.5|325.8|327.5|326|327|325.3|1
1599685500000|2020-09-09 21:05:00|328|326.3|328|326.5|328|326.5|328|325.8|0
1599685800000|2020-09-09 21:10:00||326.3||326.3||326.5||326|3
1599686100000|2020-09-09 21:15:00||325.8||325.8||326.5||325.8|0
1599686400000|2020-09-09 21:20:00|327.8||328||328||327.8||0
1599687000000|2020-09-09 21:30:00|327.3|326|328|326|328|326|327.3|326|3
1599687300000|2020-09-09 21:35:00||326.3||326.3||326.3||326.3|0
1599687900000|2020-09-09 21:45:00||326.5||326.5||326.5||326.5|0
1599688500000|2020-09-09 21:55:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|2
1599699600000|2020-09-10 01:00:00|328.3|326.8|328|326.8|328.3|327|327.8|326.5|26
1599699900000|2020-09-10 01:05:00|328.3|327|328.3|326.8|328.3|327|328|326.8|35
1599700200000|2020-09-10 01:10:00|328|327|328|326.8|328.3|327|327.8|326.5|13
1599700500000|2020-09-10 01:15:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|24
1599700800000|2020-09-10 01:20:00|327.5|326.3|327.5|326.3|327.5|326.3|327.3|326|51
1599701100000|2020-09-10 01:25:00|327.3|326|328.3|327|328.3|327|327.3|326|141
1599701400000|2020-09-10 01:30:00|328|326.8|328|326.8|328.3|327|328|326.8|8
1599701700000|2020-09-10 01:35:00|328.3|326.5|328.3|326.8|328.3|327|327.8|326.5|4
1599702000000|2020-09-10 01:40:00|328|327|328|326.8|328.3|327|328|326.8|7
1599702300000|2020-09-10 01:45:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|76
1599702600000|2020-09-10 01:50:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|2
1599702900000|2020-09-10 01:55:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|7
1599703200000|2020-09-10 02:00:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|46
1599703500000|2020-09-10 02:05:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|8
1599703800000|2020-09-10 02:10:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326.3|12
1599704100000|2020-09-10 02:15:00|327.3|326|327.3|326|327.5|326|327.3|326|17
1599704700000|2020-09-10 02:25:00|327.5|325.8|327.5|326|327.5|326.3|327.3|325.8|10
1599705000000|2020-09-10 02:30:00|327.3|326.3|327.8|326.5|327.8|326.5|327.3|326|0
1599705300000|2020-09-10 02:35:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|7
1599705600000|2020-09-10 02:40:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|0
1599705900000|2020-09-10 02:45:00||326.3||326.5||326.5||326.3|5
1599706200000|2020-09-10 02:50:00|327.5|326.3|328|326.8|328|326.8|327.5|326.3|830
1599706500000|2020-09-10 02:55:00||326.5||326.5||326.8||326.5|2
1599706800000|2020-09-10 03:00:00|327.8|326.8|328|326.8|328|326.8|327.8|326.5|3
1599707100000|2020-09-10 03:05:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|0
1599707400000|2020-09-10 03:10:00|327.5|326.3|327.5|326.3|327.5|326.5|327.5|326.3|2
1599707700000|2020-09-10 03:15:00|327.8||327.5||327.8||327.5||0
1599708000000|2020-09-10 03:20:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|5
1599708300000|2020-09-10 03:25:00|327.8|326.8|327.5|326.3|328|326.8|327.5|326|286
1599708600000|2020-09-10 03:30:00|327.8|326.5|327.8|326.5|327.8|326.5|327.5|326.3|7
1599708900000|2020-09-10 03:35:00|328||327.8||328||327.8||55
1599709200000|2020-09-10 03:40:00|||||||||4
1599709500000|2020-09-10 03:45:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|2
1599709800000|2020-09-10 03:50:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|13
1599710100000|2020-09-10 03:55:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|17
1599710400000|2020-09-10 04:00:00|||||||||6
1599710700000|2020-09-10 04:05:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|22
1599711000000|2020-09-10 04:10:00|327.5|326.3|327.5|326.3|327.8|326.3|327.5|326.3|23
1599711300000|2020-09-10 04:15:00|||||||||14
1599711600000|2020-09-10 04:20:00|||||||||2
1599711900000|2020-09-10 04:25:00|||||||||1
1599712200000|2020-09-10 04:30:00|||||||||5
1599712500000|2020-09-10 04:35:00||326||326||326.3||326|7
1599712800000|2020-09-10 04:40:00|327.3|326.3|327.8|326.3|327.8|326.5|327.3|326|49
1599713100000|2020-09-10 04:45:00|327.5|326.5|327.5|326.3|327.8|326.5|327.5|326.3|58
1599713400000|2020-09-10 04:50:00||326||326.3||326.3||326|7
1599713700000|2020-09-10 04:55:00|327.8|326.5|327.8|326.5|328|326.8|327.5|326.3|10
1599714000000|2020-09-10 05:00:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|33
1599714300000|2020-09-10 05:05:00|328|326.8|328|326.5|328|326.8|327.8|326.5|3
1599714600000|2020-09-10 05:10:00||326.8||326.8||326.8||326.5|4
1599714900000|2020-09-10 05:15:00|328.3|327|328.3|327|328.3|327|328|326.8|17
1599715200000|2020-09-10 05:20:00|328.5|327.3|328.5|327|328.5|327.3|328.3|327|32
1599715500000|2020-09-10 05:25:00|328.3|327.3|328.5|327.3|328.5|327.3|328.3|327.3|1
1599715800000|2020-09-10 05:30:00|328.3|327|328.3|327|328.5|327.3|328.3|326.8|120
1599716100000|2020-09-10 05:35:00|328|326.8|328.5|327|328.5|327|328|326.8|17
1599716400000|2020-09-10 05:40:00||327.3||327.3||327.3||327|0
1599716700000|2020-09-10 05:45:00|||||||||122
1599717000000|2020-09-10 05:50:00|328.8|327.5|329|327.8|329.3|328|328.8|327.5|52
1599717300000|2020-09-10 05:55:00|328.8|327.5|328.3|327|328.8|327.5|328.3|327|16
1599717600000|2020-09-10 06:00:00|328|326.8|328|326.8|328.5|327.3|327.8|326.5|86
1599717900000|2020-09-10 06:05:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|10
1599718200000|2020-09-10 06:10:00|327.8|326.8|328|326.8|328|326.8|327.8|326.5|20
1599718500000|2020-09-10 06:15:00|328.3|327|329.3|328|329.3|328|328|327|72
1599718800000|2020-09-10 06:20:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|30
1599719100000|2020-09-10 06:25:00|329.5|327.8|328.8|327.5|329.5|328|328.8|327.5|161
1599719400000|2020-09-10 06:30:00|329|327.8|328.5|327.3|329|327.8|328.5|327.3|84
1599719700000|2020-09-10 06:35:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|14
1599720000000|2020-09-10 06:40:00|||||||||106
1599720300000|2020-09-10 06:45:00|328.3|327|328|326.8|328.3|327|328|326.8|118
1599720600000|2020-09-10 06:50:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|58
1599720900000|2020-09-10 06:55:00|328.3|327|328|326.8|328.3|327|328|326.8|115
1599721200000|2020-09-10 07:00:00|327.8|326.5|327.5|326.3|328|326.8|326.5|325.3|902
1599721500000|2020-09-10 07:05:00|327.3|326|327.3|326|327.8|326.5|327|325.8|139
1599721800000|2020-09-10 07:10:00|327|325.8|326.5|325.3|327|325.8|326.5|325.3|433
1599722100000|2020-09-10 07:15:00|326.8|325.5|326.5|325.3|326.8|325.5|326.3|324.8|370
1599722400000|2020-09-10 07:20:00|326.8|325.5|327.3|326|327.3|326|326.5|325.3|145
1599722700000|2020-09-10 07:25:00|327|325.8|327.3|326|327.5|326.3|327|325.8|120
1599723000000|2020-09-10 07:30:00|327.5|325.8|326.5|325.3|327.5|325.8|326.5|325.3|218
1599723300000|2020-09-10 07:35:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.3|220
1599723600000|2020-09-10 07:40:00|326.5|325.3|325.3|324|326.5|325.3|325.3|324|799
1599723900000|2020-09-10 07:45:00|325|323.8|325.3|324|325.5|324.3|324.8|323.5|377
1599724200000|2020-09-10 07:50:00|325|323.8|324.5|323.3|325.3|324|324.3|323|203
1599724500000|2020-09-10 07:55:00|324.3|323|324.8|323.5|325|323.8|324|322.8|400
1599724800000|2020-09-10 08:00:00|324.5|323.3|323.8|322.5|324.8|323.5|323.8|322.5|438
1599725100000|2020-09-10 08:05:00|323.5|322.3|323.8|322.5|324|322.8|323.5|322.3|304
1599725400000|2020-09-10 08:10:00|323.5|322.3|324.3|323|324.8|323.5|323.5|322.3|696
1599725700000|2020-09-10 08:15:00|324|322.8|323.8|322.5|324.3|323|323.5|322.3|606
1599726000000|2020-09-10 08:20:00|324|322.8|324.3|323|324.3|323|323.8|322.5|340
1599726300000|2020-09-10 08:25:00|324|322.8|325.3|324|325.3|324|324|322.8|796
1599726600000|2020-09-10 08:30:00|325|323.8|324.3|323|325|323.8|324|322.8|887
1599726900000|2020-09-10 08:35:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|323|335
1599727200000|2020-09-10 08:40:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|448
1599727500000|2020-09-10 08:45:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|358
1599727800000|2020-09-10 08:50:00|324|322.8|324.3|323|324.5|323.3|324|322.8|467
1599728100000|2020-09-10 08:55:00|324.5|323.3|323.8|322.5|324.5|323.3|323.8|322.5|540
1599728400000|2020-09-10 09:00:00|324|322.8|324.3|323|324.5|323.3|323.8|322.5|501
1599728700000|2020-09-10 09:05:00|324.5|323.3|325|323.8|325.3|324|324.3|323|476
1599729000000|2020-09-10 09:10:00|325.3|324|324.3|323|325.5|324.3|324.3|323|340
1599729300000|2020-09-10 09:15:00|324|322.8|324.3|323|324.3|323|324|322.8|526
1599729600000|2020-09-10 09:20:00|324|322.8|323.5|322.3|324|323|323.3|322|1911
1599729900000|2020-09-10 09:25:00|323.3|322|323|321.8|323.5|322.3|323|321.8|395
1599730200000|2020-09-10 09:30:00|322.8|321.5|322.5|321.3|323|321.8|322|320.8|3536
1599730500000|2020-09-10 09:35:00|322.3|321|321.5|320.3|322.3|321|321|319.8|8777
1599730800000|2020-09-10 09:40:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|746
1599731100000|2020-09-10 09:45:00|321.3|320|322|320.8|322|320.8|321.3|320|742
1599731400000|2020-09-10 09:50:00|321.8|320.5|321.8|320.5|322.3|321|321.8|320.3|558
1599731700000|2020-09-10 09:55:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|2957
1599732000000|2020-09-10 10:00:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|4020
1599732300000|2020-09-10 10:05:00|321.5|320.3|322|320.8|322|320.8|321.3|320|807
1599732600000|2020-09-10 10:10:00|322.3|321|322|320.8|322.3|321|322|320.8|593
1599732900000|2020-09-10 10:15:00|321.8|320.5|321.5|320.3|322|320.8|321.5|320.3|207
1599733200000|2020-09-10 10:20:00|321.3|320|321.3|320|321.5|320.3|321.3|320|236
1599733500000|2020-09-10 10:25:00|321.5|320.3|321.8|320.5|321.8|320.5|321.3|320|414
1599733800000|2020-09-10 10:30:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|792
1599734100000|2020-09-10 10:35:00|321.3|320|321.3|320|321.3|320|321|319.8|257
1599734400000|2020-09-10 10:40:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|153
1599734700000|2020-09-10 10:45:00|321.3|320|320.8|319.5|321.3|320|320.8|319.5|343
1599735000000|2020-09-10 10:50:00|320.5|319.3|320.8|319.5|321|319.8|320.3|319|333
1599735300000|2020-09-10 10:55:00|320.5|319.3|320.8|319.5|320.8|319.5|320.3|319|361
1599735600000|2020-09-10 11:00:00|320.5|319.3|321.5|320.3|321.5|320.3|320.5|319.3|195
1599735900000|2020-09-10 11:05:00|321.3|320|321.8|320.5|322.3|321|321.3|320|527
1599736200000|2020-09-10 11:10:00|322|320.8|322|320.8|322|320.8|321.8|320.5|185
1599736500000|2020-09-10 11:15:00|322.3|321|322|320.8|322.3|321|321.8|320.5|174
1599736800000|2020-09-10 11:20:00|322.3|321|321|319.8|322.3|321|321|319.8|266
1599737100000|2020-09-10 11:25:00|321.3|320|321.8|320.5|321.8|320.5|321|319.8|170
1599737400000|2020-09-10 11:30:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|102
1599737700000|2020-09-10 11:35:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.3|1681
1599738000000|2020-09-10 11:40:00|321|319.8|321.3|320|321.3|320|320.8|319.5|271
1599738300000|2020-09-10 11:45:00|321|319.8|320.8|319.5|321.3|319.8|320.8|319.5|321
1599738600000|2020-09-10 11:50:00|320.5|319.3|321|319.8|321.3|320|320.5|319.3|430
1599738900000|2020-09-10 11:55:00|321.3|320|321|319.8|321.3|320|321|319.8|146
1599739200000|2020-09-10 12:00:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|125
1599739500000|2020-09-10 12:05:00|321|319.8|321.3|320|321.5|320.3|321|319.8|227
1599739800000|2020-09-10 12:10:00|321|319.8|321.8|320.5|322|320.8|321|319.8|373
1599740100000|2020-09-10 12:15:00|322|320.8|322.5|321.3|322.5|321.3|321.5|320.3|1188
1599740400000|2020-09-10 12:20:00|322.3|321|322|320.8|322.3|321|321.5|320.3|352
1599740700000|2020-09-10 12:25:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|424
1599741000000|2020-09-10 12:30:00|321.5|320.3|321.3|320|321.8|320.5|321.3|319.8|259
1599741300000|2020-09-10 12:35:00|321.5|320.3|321.8|320.5|321.8|320.5|321.3|320|1074
1599741600000|2020-09-10 12:40:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|186
1599741900000|2020-09-10 12:45:00|321.5|320.3|321.5|320.3|321.8|320.3|321.3|320|279
1599742200000|2020-09-10 12:50:00|321.3|320|320|318.8|321.5|320.3|320|318.8|2296
1599742500000|2020-09-10 12:55:00|319.8|318.5|321|319.8|321|319.8|319.5|318.3|764
1599742800000|2020-09-10 13:00:00|320.8|319.5|321.5|320.3|321.8|320.5|320.3|319|777
1599743100000|2020-09-10 13:05:00|321.8|320.5|321.3|320|321.8|320.5|320.8|319.5|481
1599743400000|2020-09-10 13:10:00|321.5|320.3|321.3|320|321.8|320.5|321|319.8|190
1599743700000|2020-09-10 13:15:00|321.5|320.3|322.8|321.5|323.3|322|321.5|320.3|350
1599744000000|2020-09-10 13:20:00|323|321.8|323.3|322|323.5|322.3|322.8|321.5|1680
1599744300000|2020-09-10 13:25:00|323.5|322.3|322.8|321.5|323.8|322.3|322.5|321.3|1174
1599744600000|2020-09-10 13:30:00|322.5|321.3|324|322.8|324.3|323|322.5|321.3|469
1599744900000|2020-09-10 13:35:00|323.8|322.5|323.8|322.5|324.3|323|323.5|322.3|232
1599745200000|2020-09-10 13:40:00|323.5|322.3|323.8|322.5|324.3|322.8|323.3|322|386
1599745500000|2020-09-10 13:45:00|324|322.8|324.5|323.3|325|323.8|323.8|322.5|597
1599745800000|2020-09-10 13:50:00|324.3|323|324|322.8|324.3|323.3|323.5|322.3|288
1599746100000|2020-09-10 13:55:00|323.8|322.5|323|321.8|324.3|323|323|321.8|286
1599746400000|2020-09-10 14:00:00|323.3|322|324|322.5|324|322.8|323|321.8|285
1599746700000|2020-09-10 14:05:00|323.8|322.8|322.8|321.5|323.8|322.8|322.8|321.5|394
1599747000000|2020-09-10 14:10:00|323|321.8|323.5|322.3|323.5|322.3|322.8|321.3|315
1599747300000|2020-09-10 14:15:00|323.3|322|323.8|322.5|324|322.8|323.3|322|223
1599747600000|2020-09-10 14:20:00|324|322.8|323|321.8|324|322.8|322.8|321.5|200
1599747900000|2020-09-10 14:25:00|323.3|322|323.5|322.3|323.5|322.3|322.3|321|3656
1599748200000|2020-09-10 14:30:00|323.3|322|323.3|322|324|322.8|323.3|322|476
1599748500000|2020-09-10 14:35:00|323|321.8|323.5|322.3|324|322.8|323|321.8|630
1599748800000|2020-09-10 14:40:00|323.3|322|323.5|322.3|324.8|323.5|323.3|322|435
1599749100000|2020-09-10 14:45:00|323.8|322.5|323.8|322.5|324.3|323|323.8|322.3|563
1599749400000|2020-09-10 14:50:00|324|322.8|324.5|323.3|325|323.8|323.8|322.5|337
1599749700000|2020-09-10 14:55:00|324.3|323|324.3|323|324.5|323.3|323.3|322|654
1599750000000|2020-09-10 15:00:00|324|322.8|323.8|322.5|326|324.8|323.3|322|1525
1599750300000|2020-09-10 15:05:00|324|322.3|322.8|321.5|324|322.3|322|320.8|2587
1599750600000|2020-09-10 15:10:00|322.5|321.3|324.8|323.3|324.8|323.5|322.3|321|3272
1599750900000|2020-09-10 15:15:00|324.5|323|324|322.8|325.3|324|323.5|322.3|458
1599751200000|2020-09-10 15:20:00|324.3|323|325.3|324|326|324.8|324.3|322.8|675
1599751500000|2020-09-10 15:25:00|325|323.8|323.3|322|325.3|324|322.8|321.5|2194
1599751800000|2020-09-10 15:30:00|323.5|322.3|323.8|322.5|324.8|323.5|323.5|322.3|1367
1599752100000|2020-09-10 15:35:00|324|322.8|323.8|322.5|324.8|323.5|323.5|322.3|650
1599752400000|2020-09-10 15:40:00|324|322.8|324.5|323.3|324.5|323.3|323.5|322.3|571
1599752700000|2020-09-10 15:45:00|324.3|323|324|322.8|324.5|323.3|323.5|322.3|1727
1599753000000|2020-09-10 15:50:00|324.3|323|324.3|323|324.5|323.3|324|322.8|420
1599753300000|2020-09-10 15:55:00|324|322.8|323.5|322.3|324|322.8|323.5|322.3|239
1599753600000|2020-09-10 16:00:00|323.8|322.5|323.8|322.5|324.5|323.3|323.5|322.3|263
1599753900000|2020-09-10 16:05:00|324|322.8|323.8|322.3|324|322.8|323.5|322.3|351
1599754200000|2020-09-10 16:10:00|323.5|322.5|323.5|322.3|324|322.5|323.3|322|765
1599754500000|2020-09-10 16:15:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|428
1599754800000|2020-09-10 16:20:00|323.5|322.3|323.5|322.3|323.8|322.5|323.3|322|376
1599755100000|2020-09-10 16:25:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|1615
1599755400000|2020-09-10 16:30:00|323|321.8|322.5|321.3|323.3|322|322.5|321.3|149
1599755700000|2020-09-10 16:35:00|322.3|321|322.8|321.5|323|321.5|321.8|320.5|3211
1599756000000|2020-09-10 16:40:00|323|321.8|323.3|322|323.3|322|322.8|321.5|199
1599756300000|2020-09-10 16:45:00|323.5|322.3|323.3|322|323.5|322.3|323|321.8|180
1599756600000|2020-09-10 16:50:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|387
1599756900000|2020-09-10 16:55:00|323.8|322.5|323.3|322|324|322.8|323.3|322|114
1599757200000|2020-09-10 17:00:00|323.5|322.3|324.3|323|324.3|323|323.5|322|229
1599757500000|2020-09-10 17:05:00|324|322.8|324.3|323|324.3|323|324|322.8|340
1599757800000|2020-09-10 17:10:00|324|322.8|324|322.8|324.3|323|324|322.8|133
1599758100000|2020-09-10 17:15:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|191
1599758400000|2020-09-10 17:20:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.5|169
1599758700000|2020-09-10 17:25:00|323.5|322.3|323|321.8|323.8|322.5|322.8|321.5|154
1599759000000|2020-09-10 17:30:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|270
1599759300000|2020-09-10 17:35:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|18
1599759600000|2020-09-10 17:40:00|323|321.8|322.5|321.3|323|321.8|322.3|321|78
1599759900000|2020-09-10 17:45:00|322.3|321|322.3|321|322.8|321.5|322|320.8|152
1599760200000|2020-09-10 17:50:00|322|320.8|322|320.8|322.3|321|321.8|320.5|46
1599760500000|2020-09-10 17:55:00|322.3|321|321.8|320.5|322.3|321|321.5|320.3|134
1599760800000|2020-09-10 18:00:00|322|320.8|322|320.8|322.3|321|321.5|320.3|597
1599761100000|2020-09-10 18:05:00|322.3|321|322|320.8|322.5|321|322|320.8|1286
1599761400000|2020-09-10 18:10:00|321.8|320.5|322.3|321|322.3|321|321.8|320.5|704
1599761700000|2020-09-10 18:15:00|322|320.8|321.3|320|322.3|321|321|319.8|422
1599762000000|2020-09-10 18:20:00|321.5|320.3|321.5|320.3|321.8|320.5|321|319.8|196
1599762300000|2020-09-10 18:25:00|321.3|320|321|319.8|322|320.5|320.8|319.5|932
1599762600000|2020-09-10 18:30:00|321.3|320|321.3|320|321.8|320.3|321|319.8|735
1599762900000|2020-09-10 18:35:00|321.5|320.3|321.3|320|321.5|320.3|321|319.8|58
1599763200000|2020-09-10 18:40:00|321|319.8|320.3|319|321.3|320|320.3|319|122
1599763500000|2020-09-10 18:45:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|86
1599763800000|2020-09-10 18:50:00|320.3|319|320|318.8|320.3|319|320|318.8|24
1599764100000|2020-09-10 18:55:00|319.8|318.5|320|318.8|320.3|318.8|319.8|318.5|31
1599764400000|2020-09-10 19:00:00|320.3|319|320|318.5|320.3|319|320|318.5|34
1599764700000|2020-09-10 19:05:00|319.8|318.8|320|318.8|320.3|319|319.8|318.5|54
1599765000000|2020-09-10 19:10:00|319.8|318.5|319.3|318|319.8|318.5|319.3|318|269
1599765300000|2020-09-10 19:15:00|319.5|318.3|318.8|317.5|319.5|318.3|318.8|317.5|190
1599765600000|2020-09-10 19:20:00|318.5|317.3|318.5|317.3|319|317.8|318.5|317.3|63
1599765900000|2020-09-10 19:25:00|318.8|317.5|319.3|318|319.5|318.3|318.5|317.3|382
1599766200000|2020-09-10 19:30:00|||||||||46
1599766500000|2020-09-10 19:35:00|||||||||25
1599766800000|2020-09-10 19:40:00|319.5|318.3|319.8|318.5|320|318.8|319.5|318.3|83
1599767100000|2020-09-10 19:45:00|320|318.8|319.5|318.3|320|318.8|319.5|318|64
1599767400000|2020-09-10 19:50:00|319.3|318|319.5|318.3|319.8|318.5|319.3|318|124
1599767700000|2020-09-10 19:55:00|319.3|318|319.3|318|319.3|318|319.3|318|10
1599768000000|2020-09-10 20:00:00|||||||||283
1599768300000|2020-09-10 20:05:00|||||||||107
1599768600000|2020-09-10 20:10:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|75
1599768900000|2020-09-10 20:15:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|15
1599769200000|2020-09-10 20:20:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|31
1599769500000|2020-09-10 20:25:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|3
1599769800000|2020-09-10 20:30:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|37
1599770100000|2020-09-10 20:35:00|||||||||49
1599770400000|2020-09-10 20:40:00|319.8||319.5||319.8||319.5||23
1599770700000|2020-09-10 20:45:00|319.8|318.5|319.5|318.3|319.8|318.5|319.5|318.3|57
1599771000000|2020-09-10 20:50:00|319.8|318.5|319.8|318.3|319.8|318.5|319.5|318.3|66
1599771300000|2020-09-10 20:55:00|319.5||319.5||319.5||319.5||54
1599771600000|2020-09-10 21:00:00|319.8||319.5||319.8||319.5||12
1599771900000|2020-09-10 21:05:00|||||||||24
1599773100000|2020-09-10 21:25:00|319.8||319.8||319.8||319.5||17
1599773400000|2020-09-10 21:30:00|||||||||4
1599773700000|2020-09-10 21:35:00|319.5||319.5||319.5||319.5||3
1599774300000|2020-09-10 21:45:00|||||||||35
1599774600000|2020-09-10 21:50:00|||||||||8
1599774900000|2020-09-10 21:55:00|||||||||12
1599786000000|2020-09-11 01:00:00|321.3|319.8|321|319.8|321.3|320|320.8|319.5|21
1599786300000|2020-09-11 01:05:00||319.5||319.5||319.8||319.5|4
1599786600000|2020-09-11 01:10:00|320.8|319.8|321|319.8|321.3|319.8|320.8|319.5|8
1599786900000|2020-09-11 01:15:00|321.3||321||321.3||321||1
1599787200000|2020-09-11 01:20:00|321.3|319.5|321|319.8|321.3|319.8|320.8|319.5|1
1599787500000|2020-09-11 01:25:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|5
1599787800000|2020-09-11 01:30:00|320.5|319.3|320.8|319.5|320.8|319.5|320.5|319.3|9
1599788100000|2020-09-11 01:35:00|320.5|319.3|320.3|319|320.5|319.5|320.3|319|20
1599788400000|2020-09-11 01:40:00|320.5|318.8|320.3|319|320.5|319.3|320.3|318.8|22
1599788700000|2020-09-11 01:45:00|320|318.8|320.3|318.8|320.3|318.8|320|318.8|2
1599789000000|2020-09-11 01:50:00|320|319|320.3|319|320.3|319|320|318.8|2
1599789300000|2020-09-11 01:55:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|3
1599789600000|2020-09-11 02:00:00||319||319.3||319.3||319|1
1599789900000|2020-09-11 02:05:00|||||||||19
1599790200000|2020-09-11 02:10:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|6
1599790500000|2020-09-11 02:15:00|320.5|319.3|320.8|319.5|320.8|319.5|320.5|319.3|8
1599790800000|2020-09-11 02:20:00|320.5|319.3|320.5|319.3|320.5|319.5|320.5|319.3|3
1599791100000|2020-09-11 02:25:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|44
1599791400000|2020-09-11 02:30:00|||||||||1
1599791700000|2020-09-11 02:35:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|7
1599792000000|2020-09-11 02:40:00||319||319.3||319.3||319|3
1599792300000|2020-09-11 02:45:00|320.3|319|320.3|319|320.3|319.3|320.3|319|5
1599792600000|2020-09-11 02:50:00|320|318.8|320|318.8|320|318.8|320|318.8|20
1599792900000|2020-09-11 02:55:00|319.8|318.5|320|318.8|320|318.8|319.8|318.5|3
1599793200000|2020-09-11 03:00:00|319.8|318.5|319.8|318.5|320|318.8|319.8|318.3|7
1599793500000|2020-09-11 03:05:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318.3|7
1599793800000|2020-09-11 03:10:00|||||||||49
1599794100000|2020-09-11 03:15:00|||||||||3
1599794400000|2020-09-11 03:20:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|19
1599794700000|2020-09-11 03:25:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318.3|53
1599795000000|2020-09-11 03:30:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|34
1599795300000|2020-09-11 03:35:00|||||||||4
1599795600000|2020-09-11 03:40:00|||||||||5
1599795900000|2020-09-11 03:45:00|320|318.8|319.8|318.5|320|318.8|319.8|318.5|17
1599796200000|2020-09-11 03:50:00|320|318.8|320|318.5|320|318.8|320|318.5|449
1599796500000|2020-09-11 03:55:00|319.8||319.8||319.8||319.8||1
1599796800000|2020-09-11 04:00:00|||||||||3
1599797100000|2020-09-11 04:05:00|320|318.8|320|318.8|320|318.8|319.8|318.5|8
1599797400000|2020-09-11 04:10:00|319.8|318.5|320|318.5|320|318.8|319.8|318.5|2
1599797700000|2020-09-11 04:15:00|319.8|318.8|320.5|319.3|320.8|319.5|319.8|318.5|214
1599798300000|2020-09-11 04:25:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|15
1599798600000|2020-09-11 04:30:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|6
1599798900000|2020-09-11 04:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|1
1599799200000|2020-09-11 04:40:00|||||||||13
1599799500000|2020-09-11 04:45:00|||||||||1
1599799800000|2020-09-11 04:50:00|||||||||7
1599800100000|2020-09-11 04:55:00|320.3|319|320.3|319|320.5|319|320.3|319|3
1599800400000|2020-09-11 05:00:00|||||||||5
1599800700000|2020-09-11 05:05:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|7
1599801300000|2020-09-11 05:15:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.5|3
1599801600000|2020-09-11 05:20:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|3
1599801900000|2020-09-11 05:25:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|7
1599802200000|2020-09-11 05:30:00|320.5|319.3|320.5|319.3|320.8|319.3|320.3|319|18
1599802500000|2020-09-11 05:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|153
1599802800000|2020-09-11 05:40:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.3|3
1599803100000|2020-09-11 05:45:00|321|319.8|321|319.8|321|319.8|321|319.8|6
1599803400000|2020-09-11 05:50:00|321.3|320|321.3|319.8|321.3|320|321|319.8|31
1599803700000|2020-09-11 05:55:00|321|319.5|320.8|319.5|321.3|319.8|320.8|319.5|111
1599804000000|2020-09-11 06:00:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|28
1599804300000|2020-09-11 06:05:00|320.3|319|320.3|319|320.5|319.3|320.3|319|36
1599804600000|2020-09-11 06:10:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|9
1599804900000|2020-09-11 06:15:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|12
1599805200000|2020-09-11 06:20:00|321|319.8|321|319.8|321|319.8|320.8|319.5|20
1599805500000|2020-09-11 06:25:00|321.3|320|320.8|319.5|321.3|320|320.8|319.5|44
1599805800000|2020-09-11 06:30:00|320.5|319.3|320.5|319.3|321|319.8|320.5|319.3|108
1599806100000|2020-09-11 06:35:00|320.3|319|321|319.5|321|319.5|320.3|319|103
1599806400000|2020-09-11 06:40:00|320.8|319.3|320.8|319.5|321|319.5|320.5|319.3|25
1599806700000|2020-09-11 06:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|121
1599807000000|2020-09-11 06:50:00|320.3|319|320.5|319.3|320.5|319.3|320.3|318.8|23
1599807300000|2020-09-11 06:55:00|320.3|319|320|318.8|320.5|319.3|320|318.8|262
1599807600000|2020-09-11 07:00:00|319.8|318.5|319.5|318.3|320|318.8|319|317.8|711
1599807900000|2020-09-11 07:05:00|319.8|318.5|321|319.8|321|319.8|319.8|318.5|295
1599808200000|2020-09-11 07:10:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|134
1599808500000|2020-09-11 07:15:00|321|319.8|321.5|320.3|321.8|320.5|321|319.8|118
1599808800000|2020-09-11 07:20:00|321.3|320|322.5|321.3|322.5|321.3|321|319.8|226
1599809100000|2020-09-11 07:25:00|322.3|321|321.5|320.3|322.3|321|321.5|320.3|110
1599809400000|2020-09-11 07:30:00|321.3|320|320.5|319.3|321.3|320|320.5|319.3|57
1599809700000|2020-09-11 07:35:00|320.3|319|320|318.8|320.3|319|320|318.8|325
1599810000000|2020-09-11 07:40:00|320.3|319|319.5|318.3|320.3|319|319|317.8|509
1599810300000|2020-09-11 07:45:00|319.8|318.5|319.3|318|320|318.8|319.3|318|1020
1599810600000|2020-09-11 07:50:00|319.5|318.3|319.8|318.5|320|318.8|319.5|318.3|678
1599810900000|2020-09-11 07:55:00|319.5|318.3|319.8|318.5|320|318.8|319.5|318.3|236
1599811200000|2020-09-11 08:00:00|320|318.8|319.8|318.5|320|318.8|319.5|318.3|293
1599811500000|2020-09-11 08:05:00|319.5|318.3|320.8|319.5|321|319.8|319.5|318.3|227
1599811800000|2020-09-11 08:10:00|321|319.8|321|319.8|321.8|320.5|321|319.8|571
1599812100000|2020-09-11 08:15:00|320.8|319.5|321|319.8|321|319.8|320.3|319|522
1599812400000|2020-09-11 08:20:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|929
1599812700000|2020-09-11 08:25:00|321.5|319.8|321|319.8|321.5|320.3|320.3|319|2611
1599813000000|2020-09-11 08:30:00|321.3|320|321|319.8|321.3|320|321|319.8|1085
1599813300000|2020-09-11 08:35:00|321.3|320|321|319.8|321.5|320.3|321|319.8|1531
1599813600000|2020-09-11 08:40:00|321.3|320|321.3|320|321.3|320|321|319.8|684
1599813900000|2020-09-11 08:45:00|321.8|320.5|321.5|320.3|321.8|320.5|321.3|320|645
1599814200000|2020-09-11 08:50:00|321.8|320.5|322|320.8|322.5|321.3|321.8|320.5|1303
1599814500000|2020-09-11 08:55:00|322.3|321|322|320.8|322.3|321|321.8|320.5|214
1599814800000|2020-09-11 09:00:00|322.3|321|321.5|320.3|322.3|321|321.3|320|246
1599815100000|2020-09-11 09:05:00|321.8|320.5|322|320.8|322.3|321|321.5|320.3|884
1599815400000|2020-09-11 09:10:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|798
1599815700000|2020-09-11 09:15:00|321.5|320.3|322|320.8|322|320.8|321.5|320.3|205
1599816000000|2020-09-11 09:20:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|75
1599816300000|2020-09-11 09:25:00|322|320.8|322.3|320.8|322.3|321|321.8|320.5|113
1599816600000|2020-09-11 09:30:00|322|321|322|320.8|322.3|321|321.8|320.5|276
1599816900000|2020-09-11 09:35:00|322.3|321|321.5|320.3|322.3|321|321.5|320.3|517
1599817200000|2020-09-11 09:40:00|321.8|320.5|321.5|320.3|321.8|320.5|321.3|320|108
1599817500000|2020-09-11 09:45:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|106
1599817800000|2020-09-11 09:50:00|||||||||227
1599818100000|2020-09-11 09:55:00|||||||||56
1599818400000|2020-09-11 10:00:00|321.3|320|321.3|320|321.5|320.3|321|319.8|314
1599818700000|2020-09-11 10:05:00|321.5|319.8|321.5|320.3|321.5|320.3|321.5|319.8|115
1599819000000|2020-09-11 10:10:00|321.3|320|321.3|320|321.5|320.3|321.3|320|215
1599819300000|2020-09-11 10:15:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|126
1599819600000|2020-09-11 10:20:00|||||||||60
1599819900000|2020-09-11 10:25:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|138
1599820200000|2020-09-11 10:30:00|322.3|321|322.3|321|322.5|321.3|322|320.8|205
1599820500000|2020-09-11 10:35:00|322|320.8|322|320.8|322.3|321|322|320.8|173
1599820800000|2020-09-11 10:40:00|322.3|321|322.3|321|322.3|321|322|320.8|83
1599821100000|2020-09-11 10:45:00|322|320.8|322.3|321|322.3|321|322|320.8|146
1599821400000|2020-09-11 10:50:00|||||||||386
1599821700000|2020-09-11 10:55:00|322|320.8|322.3|321|322.3|321|322|320.8|3511
1599822000000|2020-09-11 11:00:00|322|320.8|322|320.8|322.3|321|322|320.8|127
1599822300000|2020-09-11 11:05:00|322.3|321|322.3|321|322.3|321|322.3|321|468
1599822600000|2020-09-11 11:10:00|322.5|321.3|323.3|321.8|323.3|322|322.5|321.3|1552
1599822900000|2020-09-11 11:15:00|323|322|323.8|322.5|323.8|322.5|322.8|321.5|258
1599823200000|2020-09-11 11:20:00|324|322.8|323.8|322.5|324.5|323.3|323.8|322.5|299
1599823500000|2020-09-11 11:25:00|324|322.8|323|321.8|324|322.8|323|321.8|2706
1599823800000|2020-09-11 11:30:00|323.3|322|322.5|321.3|323.3|322|322.3|321|514
1599824100000|2020-09-11 11:35:00|322.8|321.5|322.3|321|323|321.8|322.3|321|981
1599824400000|2020-09-11 11:40:00|322|320.8|322.5|321.3|322.5|321.3|322|320.8|893
1599824700000|2020-09-11 11:45:00|322.3|321|322.5|321.3|323|321.8|322.3|321|538
1599825000000|2020-09-11 11:50:00|322.3|321|322.3|321|322.3|321|322.3|321|179
1599825300000|2020-09-11 11:55:00|322.5|321.3|321.8|320.5|322.5|321.3|321.5|320.3|278
1599825600000|2020-09-11 12:00:00|322|320.8|321.8|320.5|322.3|321|321.5|320.3|169
1599825900000|2020-09-11 12:05:00|322|320.8|321.3|320|322|320.8|321.3|320|503
1599826200000|2020-09-11 12:10:00|321|319.8|320.5|319.3|321.3|320|320.3|319|167
1599826500000|2020-09-11 12:15:00|320.8|319.5|320.5|319.3|321|319.8|320.3|319|105
1599826800000|2020-09-11 12:20:00|320.8|319.5|320.8|319.3|321|319.8|320.3|319|267
1599827100000|2020-09-11 12:25:00|321|319.5|321|319.8|321|319.8|320.8|319.3|102
1599827400000|2020-09-11 12:30:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|210
1599827700000|2020-09-11 12:35:00|320.5|319.3|321|319.8|321|319.8|320.5|319.3|136
1599828000000|2020-09-11 12:40:00|320.8|319.5|321|319.8|321|319.8|320.3|319|689
1599828300000|2020-09-11 12:45:00|320.8|319.5|320|318.8|321|319.8|320|318.8|216
1599828600000|2020-09-11 12:50:00|319.8|318.5|319.5|318.3|320|318.8|319.5|318|148
1599828900000|2020-09-11 12:55:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|380
1599829200000|2020-09-11 13:00:00|318.5|317.3|319.3|318|319.3|318|318.3|317|1386
1599829500000|2020-09-11 13:05:00|319|317.8|319.8|318.5|319.8|318.5|318.8|317.5|370
1599829800000|2020-09-11 13:10:00|319.5|318.3|320.3|319|320.8|319.5|319.5|318.3|396
1599830100000|2020-09-11 13:15:00|320.5|319.3|321.3|320|321.3|320|320.3|319|373
1599830400000|2020-09-11 13:20:00|321|319.8|321.3|319.8|321.5|320.3|321|319.8|885
1599830700000|2020-09-11 13:25:00|321|320|321.8|320.5|322|320.8|321|320|191
1599831000000|2020-09-11 13:30:00|321.5|320.3|321.5|320.3|322|320.8|321.3|320|564
1599831300000|2020-09-11 13:35:00|321.3|320|321.8|320.5|322.3|321|321.3|320|435
1599831600000|2020-09-11 13:40:00|321.5|320.3|323|321.8|323.3|322|321.5|320|340
1599831900000|2020-09-11 13:45:00|323.3|322|323|321.8|323.3|322|322.8|321.3|387
1599832200000|2020-09-11 13:50:00|322.8|321.5|321.8|320.5|323|321.8|321.8|320.5|553
1599832500000|2020-09-11 13:55:00|322|320.3|321.8|320.5|322|320.5|321.3|319.8|415
1599832800000|2020-09-11 14:00:00|321.5|320.3|322.5|321.3|322.5|321.3|321.5|320.3|383
1599833100000|2020-09-11 14:05:00|322.8|321|322.8|321.5|323|321.8|322.5|321|267
1599833400000|2020-09-11 14:10:00|322.5|321.3|323|321.8|323|321.8|322|320.8|208
1599833700000|2020-09-11 14:15:00|322.8|321.5|324|322.8|324.3|323|322.5|321.3|2426
1599834000000|2020-09-11 14:20:00|323.8|322.5|324.3|323|325|323.8|323.8|322.5|863
1599834300000|2020-09-11 14:25:00|324.5|323.3|324|322.8|324.8|323.5|323.5|322.3|311
1599834600000|2020-09-11 14:30:00|324.3|323|324|322.8|324.8|323.5|324|322.8|305
1599834900000|2020-09-11 14:35:00|324.3|323|323.8|322.5|324.5|323|323.3|322|401
1599835200000|2020-09-11 14:40:00|323.5|322.3|325|323.8|325|323.8|323.5|322.3|239
1599835500000|2020-09-11 14:45:00|325.3|324|325|323.8|325.5|324.3|324.3|323|446
1599835800000|2020-09-11 14:50:00|324.8|323.5|325.5|324.3|325.8|324.5|324.8|323.5|437
1599836100000|2020-09-11 14:55:00|325.3|324|325.5|324.3|326|324.8|325.3|324|575
1599836400000|2020-09-11 15:00:00|325.8|324.5|327|325.8|327.3|326|325.5|324.3|569
1599836700000|2020-09-11 15:05:00|327.3|326|327|325.8|327.3|326|326.5|325.3|564
1599837000000|2020-09-11 15:10:00|326.8|325.5|325.5|324.3|327|325.8|325.5|324|771
1599837300000|2020-09-11 15:15:00|325.3|324|324.5|323.3|325.8|324.3|324.3|323|914
1599837600000|2020-09-11 15:20:00|324.8|323.5|324.3|323|324.8|323.5|323.8|322.5|794
1599837900000|2020-09-11 15:25:00|324|322.8|324.5|323.3|325|323.8|323.8|322.5|1756
1599838200000|2020-09-11 15:30:00|324.3|323|325|323.8|325.5|324.3|324.3|323|1713
1599838500000|2020-09-11 15:35:00|324.8|323.5|323.8|322.5|325|323.8|323.8|322.5|3041
1599838800000|2020-09-11 15:40:00|324|322.8|324|322.8|324.3|322.8|323.5|322.3|5811
1599839100000|2020-09-11 15:45:00|323.8|322.5|324.3|323|324.5|323.3|323.5|322.3|3057
1599839400000|2020-09-11 15:50:00|324.5|323.3|324.3|323|324.5|323.3|324|322.5|199
1599839700000|2020-09-11 15:55:00|324.5|323.3|324.8|323.3|324.8|323.5|324.3|323|239
1599840000000|2020-09-11 16:00:00|324.5|323.5|325|323.8|325|323.8|324.5|323.3|612
1599840300000|2020-09-11 16:05:00|324.8|323.5|325.3|324|325.5|324.3|324.8|323.5|115
1599840600000|2020-09-11 16:10:00|325.5|324.3|325.8|324.5|325.8|324.5|325.5|324.3|1063
1599840900000|2020-09-11 16:15:00|325.5|324.3|325.8|324.5|326|324.8|325.3|324|186
1599841200000|2020-09-11 16:20:00|326|324.8|325.8|324.5|326.3|325|325.8|324.5|100
1599841500000|2020-09-11 16:25:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|167
1599841800000|2020-09-11 16:30:00|325.3|324|325.5|324.3|325.8|324.3|325.3|324|79
1599842100000|2020-09-11 16:35:00|325.3|324|325.3|324|325.8|324.5|325.3|324|136
1599842400000|2020-09-11 16:40:00|325|323.8|325|323.8|325.3|324|325|323.5|100
1599842700000|2020-09-11 16:45:00|325.3|324|325.3|324|325.5|324.3|325.3|324|47
1599843000000|2020-09-11 16:50:00|325.5|324.3|325.8|324.5|326|324.8|325.3|324|116
1599843300000|2020-09-11 16:55:00|326|324.3|325|323.8|326|324.5|324.8|323.5|82
1599843600000|2020-09-11 17:00:00|325.3|323.5|325|323.8|325.5|324.3|325|323.5|46
1599843900000|2020-09-11 17:05:00|324.8|323.5|324.3|323|324.8|323.5|324|322.8|126
1599844200000|2020-09-11 17:10:00|324|322.8|324|322.8|324.3|323|323.8|322.5|75
1599844500000|2020-09-11 17:15:00|323.8|322.5|324.3|323|324.3|323|323.8|322.5|51
1599844800000|2020-09-11 17:20:00|324|322.8|324.5|323.3|324.8|323.3|324|322.8|50
1599845100000|2020-09-11 17:25:00|324.3|323|323.5|322.3|324.5|323.3|323.5|322.3|56
1599845400000|2020-09-11 17:30:00|323.8|322.5|323|321.8|324|322.8|323|321.8|126
1599845700000|2020-09-11 17:35:00|323.3|322|323|321.8|323.3|322|322.8|321.5|82
1599846000000|2020-09-11 17:40:00|322.8|321.5|323|321.8|323|321.8|322.8|321.5|77
1599846300000|2020-09-11 17:45:00|323.3|322|322.5|321.3|323.3|322|322.5|321.3|48
1599846600000|2020-09-11 17:50:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.5|378
1599846900000|2020-09-11 17:55:00|323|321.8|322.5|321|323|321.8|322.3|321|43
1599847200000|2020-09-11 18:00:00|322.3|321.3|322.8|321.5|323|321.8|322.3|321|189
1599847500000|2020-09-11 18:05:00|323|321.8|323|321.8|323.3|322|322.8|321.5|148
1599847800000|2020-09-11 18:10:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|156
1599848100000|2020-09-11 18:15:00|323|321.8|323.3|322|323.5|322.3|323|321.8|140
1599848400000|2020-09-11 18:20:00|323.5|322.3|324|322.8|324|322.8|323.3|322|380
1599848700000|2020-09-11 18:25:00|323.8|322.5|323|321.8|324|322.8|323|321.5|795
1599849000000|2020-09-11 18:30:00|322.8|321.5|323.3|322|323.5|322.3|322.8|321.5|106
1599849300000|2020-09-11 18:35:00|323|321.8|322.8|321.5|323.3|322|322.8|321.5|44
1599849600000|2020-09-11 18:40:00|323|321.8|322.8|321.5|323|321.8|322.3|321|142
1599849900000|2020-09-11 18:45:00|323|321.8|323|321.8|323.3|322|322.8|321.5|24
1599850200000|2020-09-11 18:50:00|322.8|321.5|323.3|321.8|323.3|322|322.8|321.5|83
1599850500000|2020-09-11 18:55:00|323|322|323.3|322|323.5|322|323|321.8|12
1599850800000|2020-09-11 19:00:00|323|321.8|323|321.8|323.3|322|322.8|321.5|34
1599851100000|2020-09-11 19:05:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|30
1599851400000|2020-09-11 19:10:00|323|321.8|323|321.8|323|321.8|322.8|321.5|32
1599851700000|2020-09-11 19:15:00|323.3|322|323.8|322.3|323.8|322.5|323|321.8|36
1599852000000|2020-09-11 19:20:00|323.5|322.5|323.8|322.5|324|322.8|323.5|322.3|19
1599852300000|2020-09-11 19:25:00|324|322.8|324|322.8|324|322.8|323.8|322.5|8
1599852600000|2020-09-11 19:30:00|324.3|323|324.5|323.3|324.8|323.5|324.3|323|37
1599852900000|2020-09-11 19:35:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|30
1599853200000|2020-09-11 19:40:00|324.3|323|324.3|323|324.5|323.3|324.3|323|18
1599853500000|2020-09-11 19:45:00|||||||||3
1599853800000|2020-09-11 19:50:00|||||||||10
1599854100000|2020-09-11 19:55:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|34
1599854400000|2020-09-11 20:00:00|324|322.8|324|322.8|324.3|322.8|324|322.8|11
1599854700000|2020-09-11 20:05:00|323.8|322.5|324|322.8|324.3|323|323.8|322.5|32
1599855000000|2020-09-11 20:10:00|324.3|323|323.8|322.5|324.3|323|323.8|322.5|22
1599855300000|2020-09-11 20:15:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|31
1599855900000|2020-09-11 20:25:00||322.3||322.3||322.3||322.3|17
1599856200000|2020-09-11 20:30:00|323.5|322.5|323.3|322|323.8|322.5|323.3|322|21
1599856500000|2020-09-11 20:35:00|323|321.8|323.3|321.8|323.3|321.8|323|321.8|8
1599856800000|2020-09-11 20:40:00|323|322|323.3|322|323.3|322|323|321.8|95
1599857100000|2020-09-11 20:45:00|323|321.8|322.8|321.5|323.3|322|322.8|321.5|56
1599857400000|2020-09-11 20:50:00|323||322.8||323||322.8||4
1599857700000|2020-09-11 20:55:00|323|321.8|323.8|322|323.8|322.3|322.8|321.5|27
1600045200000|2020-09-14 01:00:00|323|321.8|323.3|321.8|323.3|322|323|321.8|5
1600045500000|2020-09-14 01:05:00|323|322|323.5|322.3|323.5|322.3|323|321.8|9
1600045800000|2020-09-14 01:10:00|323.3|322|323.3|322|323.3|322|323.3|321.8|1
1600046100000|2020-09-14 01:15:00|323|321.8|323|321.8|323.3|322|323|321.5|25
1600046400000|2020-09-14 01:20:00|322.8|321.5|323|321.8|323|321.8|322.8|321.5|1
1600046700000|2020-09-14 01:25:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|3
1600047000000|2020-09-14 01:30:00|323.3|322|324|322.8|324|322.8|323.3|322|28
1600047300000|2020-09-14 01:35:00|323.8|322.5|323.8|322.5|323.8|322.8|323.8|322.3|31
1600047600000|2020-09-14 01:40:00|324|322.8|324|322.8|324|322.8|323.8|322.5|29
1600047900000|2020-09-14 01:45:00|324.3|323|324|322.8|324.3|323|324|322.8|4
1600048200000|2020-09-14 01:50:00|324.3|323|324|322.8|324.3|323|324|322.8|22
1600048500000|2020-09-14 01:55:00|324.3|323|324.5|323|324.5|323.3|324|322.8|12
1600048800000|2020-09-14 02:00:00|324.3|323.3|324.5|323.3|324.5|323.3|324.3|323|4
1600049100000|2020-09-14 02:05:00|||||||||4
1600049400000|2020-09-14 02:10:00|324.8|323.5|325|323.8|325|323.8|324.8|323.3|64
1600049700000|2020-09-14 02:15:00|325.3|323.5|325|323.8|325.3|324|325|323.5|93
1600050000000|2020-09-14 02:20:00|325.3|324|325.3|324|325.5|324.3|325.3|323.8|52
1600050300000|2020-09-14 02:25:00|325|323.8|325.3|324|325.3|324|325|323.8|5
1600050600000|2020-09-14 02:30:00|325|323.8|325|323.8|325|323.8|325|323.8|0
1600050900000|2020-09-14 02:35:00|||||||||6
1600051200000|2020-09-14 02:40:00|324.8|323.5|325.3|324|325.3|324|324.8|323.5|178
1600051500000|2020-09-14 02:45:00|325|323.8|325|323.8|325|323.8|325|323.8|2
1600051800000|2020-09-14 02:50:00|||||||||2
1600052100000|2020-09-14 02:55:00|325.3|324|325.3|324|325.3|324|325.3|324|8
1600052400000|2020-09-14 03:00:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|3
1600052700000|2020-09-14 03:05:00|325.8|324.5|325.8|324.5|325.8|324.5|325.8|324.5|3
1600053000000|2020-09-14 03:10:00|325.5|324.3|326|324.8|326.3|325|325.5|324.3|123
1600053300000|2020-09-14 03:15:00|325.8|324.5|326|324.8|326.3|325|325.8|324.5|38
1600053600000|2020-09-14 03:20:00|||||||||1
1600053900000|2020-09-14 03:25:00|325.8|324.5|326|324.5|326|324.8|325.8|324.5|28
1600054200000|2020-09-14 03:30:00|325.8|324.3|325.8|324.5|325.8|324.5|325.5|324.3|7
1600054500000|2020-09-14 03:35:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|3
1600054800000|2020-09-14 03:40:00|325.3|324|325.3|324|325.3|324|325.3|324|30
1600055100000|2020-09-14 03:45:00|325|323.8|325.3|323.8|325.3|323.8|325|323.8|15
1600055400000|2020-09-14 03:50:00|325|324|325.3|324|325.3|324|325|323.8|4
1600055700000|2020-09-14 03:55:00||323.8||324||324||323.8|5
1600056000000|2020-09-14 04:00:00|325|323.8|325.3|323.8|325.3|324|325|323.8|3
1600056300000|2020-09-14 04:05:00|325|324|325|323.8|325.3|324|325|323.8|4
1600056600000|2020-09-14 04:10:00||323.5||323.8||323.8||323.5|2
1600057500000|2020-09-14 04:25:00|||||||||1
1600057800000|2020-09-14 04:30:00|325.3||325||325.3||325||14
1600058100000|2020-09-14 04:35:00|||||||||2
1600058400000|2020-09-14 04:40:00|||||||||115
1600058700000|2020-09-14 04:45:00|||||||||1
1600059300000|2020-09-14 04:55:00|||||||||4
1600059600000|2020-09-14 05:00:00|324.8|323.5|324.8|323.5|324.8|323.5|324.8|323.5|26
1600059900000|2020-09-14 05:05:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|13
1600060200000|2020-09-14 05:10:00|324.3|323|324.3|323|324.3|323|324.3|323|14
1600060500000|2020-09-14 05:15:00|||||||||2
1600060800000|2020-09-14 05:20:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|26
1600061100000|2020-09-14 05:25:00|324.3|323|324.3|323|324.3|323.3|324.3|323|23
1600061400000|2020-09-14 05:30:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|24
1600061700000|2020-09-14 05:35:00|324.5|323.3|324.5|323|324.5|323.3|324.3|323|8
1600062000000|2020-09-14 05:40:00||323.3||323.3||323.3||323.3|0
1600062300000|2020-09-14 05:45:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|20
1600062600000|2020-09-14 05:50:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|21
1600062900000|2020-09-14 05:55:00|324.5|323.3|324.5|323.3|324.5|323.5|324.5|323.3|12
1600063200000|2020-09-14 06:00:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|48
1600063500000|2020-09-14 06:05:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|32
1600063800000|2020-09-14 06:10:00|324.3|323|324.3|323|324.5|323.3|324.3|323|100
1600064100000|2020-09-14 06:15:00|324|322.8|324|322.8|324.3|323|324|322.5|79
1600064400000|2020-09-14 06:20:00|323.8|322.5|324.3|323|324.3|323|323.8|322.5|48
1600064700000|2020-09-14 06:25:00|324|322.8|323.8|322.5|324|322.8|323.5|322.3|120
1600065000000|2020-09-14 06:30:00|323.5|322.3|323.5|322.3|323.5|322.5|323.3|322|197
1600065300000|2020-09-14 06:35:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|51
1600065600000|2020-09-14 06:40:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|21
1600065900000|2020-09-14 06:45:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.5|59
1600066200000|2020-09-14 06:50:00|324|322.8|323.8|322.5|324.3|323|323.8|322.5|109
1600066500000|2020-09-14 06:55:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|27
1600066800000|2020-09-14 07:00:00|323.5|322.3|324|322.8|324.3|323|323|321.8|278
1600067100000|2020-09-14 07:05:00|324.3|323|324.8|323.5|324.8|323.5|324.3|323|180
1600067400000|2020-09-14 07:10:00|324.5|323.3|324.5|323|324.5|323.5|324|322.8|155
1600067700000|2020-09-14 07:15:00||323.3||323.3||323.3||323.3|289
1600068000000|2020-09-14 07:20:00|324.8|323.5|325|323.8|325.3|323.8|324.5|323.3|188
1600068300000|2020-09-14 07:25:00|325.3||325||325.3||325||71
1600068600000|2020-09-14 07:30:00|325.3|324|325|323.8|325.3|324|325|323.8|74
1600068900000|2020-09-14 07:35:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|76
1600069200000|2020-09-14 07:40:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|114
1600069500000|2020-09-14 07:45:00|323.5|322.3|323.5|322.3|323.8|322.5|323.3|322|222
1600069800000|2020-09-14 07:50:00|323.3|322|323|321.8|323.5|322.3|322.8|321.5|650
1600070100000|2020-09-14 07:55:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|319
1600070400000|2020-09-14 08:00:00|322.8|321.5|322.8|321.5|323|321.8|322.3|321|350
1600070700000|2020-09-14 08:05:00|322.5|321.3|321.5|320.3|322.8|321.5|321.5|320.3|586
1600071000000|2020-09-14 08:10:00|321.3|320|321.5|320.3|321.8|320.5|321.3|320|553
1600071300000|2020-09-14 08:15:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|443
1600071600000|2020-09-14 08:20:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|963
1600071900000|2020-09-14 08:25:00|321.8|320.5|321.3|320|322|320.8|321|319.8|1794
1600072200000|2020-09-14 08:30:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|709
1600072500000|2020-09-14 08:35:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|284
1600072800000|2020-09-14 08:40:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.5|308
1600073100000|2020-09-14 08:45:00|320.5|319.3|320.5|319.3|320.8|319.5|320.3|319|1075
1600073400000|2020-09-14 08:50:00|320.8|319.5|320.3|319|320.8|319.5|320.3|319|134
1600073700000|2020-09-14 08:55:00|320.5|318.8|321.3|320|321.3|320|320.5|318.8|155
1600074000000|2020-09-14 09:00:00|321|319.8|321.3|320|321.5|320.3|320.8|319.5|173
1600074300000|2020-09-14 09:05:00|321.5|320.3|320.5|319.3|321.5|320.3|320.5|319.3|116
1600074600000|2020-09-14 09:10:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|31
1600074900000|2020-09-14 09:15:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|89
1600075200000|2020-09-14 09:20:00|321|319.8|321|319.8|321.3|320|321|319.8|138
1600075500000|2020-09-14 09:25:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|56
1600075800000|2020-09-14 09:30:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|674
1600076100000|2020-09-14 09:35:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|163
1600076400000|2020-09-14 09:40:00|||||||||47
1600076700000|2020-09-14 09:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|142
1600077000000|2020-09-14 09:50:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|1008
1600077300000|2020-09-14 09:55:00|320.3|319|320.3|319|320.3|319|320|318.8|340
1600077600000|2020-09-14 10:00:00|320|318.8|320.3|319|320.3|319|320|318.8|132
1600077900000|2020-09-14 10:05:00|320.5|319.3|320.5|319.3|320.8|319.5|320.3|319|107
1600078200000|2020-09-14 10:10:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|39
1600078500000|2020-09-14 10:15:00|321.3|320|321.3|320|321.5|320|321|319.8|178
1600078800000|2020-09-14 10:20:00|321|319.8|321.3|320|321.3|320|321|319.8|76
1600079100000|2020-09-14 10:25:00|||||||||56
1600079400000|2020-09-14 10:30:00|321|319.8|321|319.8|321|319.8|320.8|319.5|183
1600079700000|2020-09-14 10:35:00|321.3|320|321.5|320.3|321.8|320.5|321|319.8|114
1600080000000|2020-09-14 10:40:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.5|48
1600080300000|2020-09-14 10:45:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|67
1600080600000|2020-09-14 10:50:00|321.5|320.3|321.5|320.3|322|320.8|321.5|320.3|62
1600080900000|2020-09-14 10:55:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|133
1600081200000|2020-09-14 11:00:00|322|320.8|322|320.8|322|320.8|322|320.8|209
1600081500000|2020-09-14 11:05:00|||||||||237
1600081800000|2020-09-14 11:10:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|455
1600082100000|2020-09-14 11:15:00|322.8|321.5|323|321.8|323.3|322|322.8|321.5|86
1600082400000|2020-09-14 11:20:00|323.3|322|323.3|322|323.3|322|323|321.8|131
1600082700000|2020-09-14 11:25:00|323|321.8|323.3|322|323.3|322|323|321.8|78
1600083000000|2020-09-14 11:30:00|323|321.8|323|321.8|323|321.8|323|321.8|105
1600083300000|2020-09-14 11:35:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|84
1600083600000|2020-09-14 11:40:00|323.3|322|323.3|322|323.8|322.5|323|321.8|226
1600083900000|2020-09-14 11:45:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|56
1600084200000|2020-09-14 11:50:00|||||||||321
1600084500000|2020-09-14 11:55:00|323.3|322|323.3|322|323.5|322.3|323.3|322|96
1600084800000|2020-09-14 12:00:00|323|321.8|322|320.8|323|321.8|321.8|320.5|237
1600085100000|2020-09-14 12:05:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|159
1600085400000|2020-09-14 12:10:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|165
1600085700000|2020-09-14 12:15:00|321.5|320.3|321.5|320.5|321.8|320.5|321.3|320|610
1600086000000|2020-09-14 12:20:00|322|320.8|322|320.8|322|320.8|321.8|320.5|74
1600086300000|2020-09-14 12:25:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|196
1600086600000|2020-09-14 12:30:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|354
1600086900000|2020-09-14 12:35:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|115
1600087200000|2020-09-14 12:40:00|||||||||78
1600087500000|2020-09-14 12:45:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|324
1600087800000|2020-09-14 12:50:00|321.5|320.3|320|318.8|321.5|320.3|320|318.8|795
1600088100000|2020-09-14 12:55:00|320.3|319|320.3|319|320.5|319.3|320|318.8|223
1600088400000|2020-09-14 13:00:00|320|318.8|320.5|319.3|321|319.8|319.8|318.5|456
1600088700000|2020-09-14 13:05:00|320.8|319.5|320.5|319|320.8|319.5|320|318.8|317
1600089000000|2020-09-14 13:10:00|320.3|319.3|320.8|319.5|321.3|320|320.3|319|80
1600089300000|2020-09-14 13:15:00|321|319.8|321.5|320.3|321.5|320.3|320.8|319.5|255
1600089600000|2020-09-14 13:20:00|321.3|320|321|319.8|321.5|320.3|320.8|319.5|318
1600089900000|2020-09-14 13:25:00|321.3|320|320.8|319.5|321.3|320|320.5|319.3|679
1600090200000|2020-09-14 13:30:00|320.5|319.3|319.3|318|320.8|319.5|318.8|317.5|888
1600090500000|2020-09-14 13:35:00|319|317.8|319.5|318.3|319.5|318.3|318.8|317.5|4070
1600090800000|2020-09-14 13:40:00|319.3|318|319.8|318.5|320|318.8|319.3|318|1816
1600091100000|2020-09-14 13:45:00|320|318.8|320.8|319.5|321|319.8|319.5|318.3|285
1600091400000|2020-09-14 13:50:00|321|319.8|322|320.8|322|320.8|321|319.8|402
1600091700000|2020-09-14 13:55:00|321.8|320.5|321.5|320.3|322.3|321|321.5|320.3|289
1600092000000|2020-09-14 14:00:00|321.8|320.5|321.3|320|321.8|320.5|321.3|320|802
1600092300000|2020-09-14 14:05:00|321.5|320.3|321.3|320|321.5|320.3|321|319.8|200
1600092600000|2020-09-14 14:10:00|321.5|320.3|322|320.8|322.3|321|321.5|320.3|295
1600092900000|2020-09-14 14:15:00|321.8|320.5|321.5|320.3|322|320.8|321.3|320|213
1600093200000|2020-09-14 14:20:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|331
1600093500000|2020-09-14 14:25:00|321.5|320.3|322|320.8|322|320.8|321.5|320.3|911
1600093800000|2020-09-14 14:30:00|322.3|321|322.5|321.3|323.3|322|322|320.8|908
1600094100000|2020-09-14 14:35:00|322.3|321|321.5|320.3|322.5|321.3|321.5|320.3|353
1600094400000|2020-09-14 14:40:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|956
1600094700000|2020-09-14 14:45:00|321|319.8|322|320.8|322|320.8|320.8|319.5|388
1600095000000|2020-09-14 14:50:00|322.3|321|321.5|320.3|322.3|321|321.3|320|280
1600095300000|2020-09-14 14:55:00|321.3|320|321.5|320.3|322|320.5|321.3|320|263
1600095600000|2020-09-14 15:00:00|321.3|320|322.3|321|322.5|321.3|321.3|320|253
1600095900000|2020-09-14 15:05:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|273
1600096200000|2020-09-14 15:10:00|321.8|320.5|321.3|320|322.3|321|321.3|320|3316
1600096500000|2020-09-14 15:15:00|321.5|320.3|321|319.8|321.5|320.3|320.8|319.5|668
1600096800000|2020-09-14 15:20:00|320.8|319.5|320.3|319|321|319.8|320|318.8|1419
1600097100000|2020-09-14 15:25:00|320|318.8|320.3|319|320.8|319.5|320|318.8|1952
1600097400000|2020-09-14 15:30:00|320|318.8|321|319.8|321.3|320|320|318.8|1375
1600097700000|2020-09-14 15:35:00|320.8|319.5|320.5|319.3|321|319.8|320.3|319|486
1600098000000|2020-09-14 15:40:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|238
1600098300000|2020-09-14 15:45:00|320.5|319.3|320.8|319.5|320.8|319.5|320.3|319|217
1600098600000|2020-09-14 15:50:00|320.5|319.3|320.8|319.5|320.8|319.5|320.3|319|341
1600098900000|2020-09-14 15:55:00|321|319.3|320.8|319.5|321|319.8|320.8|319.3|614
1600099200000|2020-09-14 16:00:00|321|319.8|321.3|320|321.3|320|320.8|319.8|390
1600099500000|2020-09-14 16:05:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|264
1600099800000|2020-09-14 16:10:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|273
1600100100000|2020-09-14 16:15:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|133
1600100400000|2020-09-14 16:20:00|321.5|320.3|321.3|320|321.5|320.3|321.3|319.8|160
1600100700000|2020-09-14 16:25:00|321|319.8|320.8|319.5|321.3|320|320.8|319.5|446
1600101000000|2020-09-14 16:30:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|110
1600101300000|2020-09-14 16:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|151
1600101600000|2020-09-14 16:40:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|85
1600101900000|2020-09-14 16:45:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|165
1600102200000|2020-09-14 16:50:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|83
1600102500000|2020-09-14 16:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|106
1600102800000|2020-09-14 17:00:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|90
1600103100000|2020-09-14 17:05:00|321.8|320.5|322.3|321|322.3|321|321.5|320.3|167
1600103400000|2020-09-14 17:10:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|137
1600103700000|2020-09-14 17:15:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|147
1600104000000|2020-09-14 17:20:00|322.8|321.5|322.8|321.5|323|321.8|322.3|321|185
1600104300000|2020-09-14 17:25:00|323|321.8|323.3|322|323.3|322|322.8|321.5|172
1600104600000|2020-09-14 17:30:00|323.5|322.3|322.5|321.3|323.5|322.3|322.3|321|839
1600104900000|2020-09-14 17:35:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|278
1600105200000|2020-09-14 17:40:00|322.8|321.5|322.8|321.5|323|321.5|322.3|321|1587
1600105500000|2020-09-14 17:45:00|322.5|321.3|322.3|321|323|321.5|322.3|321|103
1600105800000|2020-09-14 17:50:00|322.5|321.3|322.3|321|322.5|321.3|322.3|321|263
1600106100000|2020-09-14 17:55:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|47
1600106400000|2020-09-14 18:00:00|322|320.8|322.3|321|322.3|321|322|320.8|197
1600106700000|2020-09-14 18:05:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|127
1600107000000|2020-09-14 18:10:00|322.3|321|321.8|320.5|322.3|321|321|319.8|205
1600107300000|2020-09-14 18:15:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|40
1600107600000|2020-09-14 18:20:00|321.5|320.3|321.8|320.5|321.8|320.5|321.3|320|122
1600107900000|2020-09-14 18:25:00|321.5|320.3|321.5|320.3|322.8|321.5|321.3|320|746
1600108200000|2020-09-14 18:30:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|540
1600108500000|2020-09-14 18:35:00|||||||||105
1600108800000|2020-09-14 18:40:00|321|319.8|321|319.8|321|319.8|320.8|319.5|42
1600109100000|2020-09-14 18:45:00|321.3|319.5|321.3|320|321.3|320|320.8|319.5|89
1600109400000|2020-09-14 18:50:00||319.8||320||320||319.8|27
1600109700000|2020-09-14 18:55:00|321|319.8|321|319.8|321.3|320|320.8|319.5|114
1600110000000|2020-09-14 19:00:00|321.3|319.5|321|319.8|321.3|319.8|320.8|319.5|9
1600110300000|2020-09-14 19:05:00|321.3|320|321.3|320|321.5|320.3|321|319.8|160
1600110600000|2020-09-14 19:10:00|||||||||4
1600110900000|2020-09-14 19:15:00|||||||||8
1600111200000|2020-09-14 19:20:00|321|319.8|321|319.8|321|319.8|321|319.8|6
1600111500000|2020-09-14 19:25:00|321.3|320|321.3|320|321.3|320|321|319.8|14
1600111800000|2020-09-14 19:30:00|321|319.8|321.3|320|321.3|320|321|319.8|6
1600112100000|2020-09-14 19:35:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|14
1600112400000|2020-09-14 19:40:00|||||||||12
1600112700000|2020-09-14 19:45:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|5
1600113000000|2020-09-14 19:50:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|37
1600113300000|2020-09-14 19:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|21
1600113600000|2020-09-14 20:00:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.3|15
1600113900000|2020-09-14 20:05:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|34
1600114200000|2020-09-14 20:10:00||320.3||320.3||320.5||320.3|14
1600114500000|2020-09-14 20:15:00|321.5||321.5||321.8||321.5||2
1600114800000|2020-09-14 20:20:00|||||||||20
1600115100000|2020-09-14 20:25:00|321.8||321.5||321.8||321.5||6
1600115400000|2020-09-14 20:30:00|321.8||321.5||321.8||321.5||4
1600115700000|2020-09-14 20:35:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|48
1600116000000|2020-09-14 20:40:00|321.8|320.5|321.8|320.3|321.8|320.5|321.5|320.3|0
1600116300000|2020-09-14 20:45:00|321.5|320.5|321.3|320|321.8|320.5|321.3|319.8|42
1600116600000|2020-09-14 20:50:00|||||||||1
1600116900000|2020-09-14 20:55:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|56
1600117200000|2020-09-14 21:00:00||319.8||319.8||319.8||319.8|0
1600118100000|2020-09-14 21:15:00|321.5|320|321.3|319.8|321.5|320|321.3|319.8|3
1600118400000|2020-09-14 21:20:00||320||319.8||320||319.8|6
1600118700000|2020-09-14 21:25:00|321.5|320|322.3|320.5|322.3|320.5|321.5|320|2
1600119000000|2020-09-14 21:30:00||320.3||320.3||320.3||320.3|0
1600119300000|2020-09-14 21:35:00||320.5||320.8||320.8||320.5|0
1600119900000|2020-09-14 21:45:00|322.5|320.5|322.5|320.5|322.5|321|322.5|320.5|7
1600131600000|2020-09-15 01:00:00|321||321||321||321||4
1600131900000|2020-09-15 01:05:00||319.8||319.8||319.8||319.5|10
1600132200000|2020-09-15 01:10:00|||||||||5
1600132500000|2020-09-15 01:15:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|17
1600132800000|2020-09-15 01:20:00|||||||||2
1600133100000|2020-09-15 01:25:00|321|319.8|321.3|319.8|321.3|319.8|321|319.8|11
1600133400000|2020-09-15 01:30:00|321|320|321.3|320|321.3|320|321|319.8|0
1600133700000|2020-09-15 01:35:00|321|319.8|321.3|320|321.3|320|321|319.8|11
1600134000000|2020-09-15 01:40:00||319.8||320||320||319.8|3
1600134300000|2020-09-15 01:45:00|||||||||2
1600134600000|2020-09-15 01:50:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|13
1600134900000|2020-09-15 01:55:00|||||||||1
1600135200000|2020-09-15 02:00:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.5|1
1600135500000|2020-09-15 02:05:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|18
1600135800000|2020-09-15 02:10:00|321.5|320.3|321.5|320|321.5|320.3|321.3|320|7
1600136100000|2020-09-15 02:15:00|321.3|320.3|321.3|320|321.5|320.3|321.3|320|18
1600136700000|2020-09-15 02:25:00|321|319.8|321|319.8|321|319.8|321|319.8|9
1600137000000|2020-09-15 02:30:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|12
1600137300000|2020-09-15 02:35:00|||||||||2
1600137600000|2020-09-15 02:40:00|||||||||4
1600137900000|2020-09-15 02:45:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|12
1600138200000|2020-09-15 02:50:00|320.8|319.5|320.8|319.5|321|319.5|320.8|319.5|13
1600138500000|2020-09-15 02:55:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|0
1600138800000|2020-09-15 03:00:00|321|319.8|321|319.8|321|319.8|320.8|319.5|110
1600139100000|2020-09-15 03:05:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|11
1600139400000|2020-09-15 03:10:00|||||||||1
1600139700000|2020-09-15 03:15:00|321|319.8|321|319.8|321|319.8|321|319.5|40
1600140300000|2020-09-15 03:25:00|||||||||1
1600140600000|2020-09-15 03:30:00|||||||||1
1600140900000|2020-09-15 03:35:00|||||||||1
1600141200000|2020-09-15 03:40:00|321.3|320|321.3|320|321.3|320|321.3|320|16
1600141500000|2020-09-15 03:45:00|321|319.8|321|319.8|321|319.8|321|319.8|7
1600141800000|2020-09-15 03:50:00|||||||||3
1600142100000|2020-09-15 03:55:00|320.8|319.5|321|319.5|321|319.8|320.8|319.5|458
1600142400000|2020-09-15 04:00:00|320.8|319.8|320.8|319.5|321|319.8|320.8|319.5|1
1600142700000|2020-09-15 04:05:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|6
1600143000000|2020-09-15 04:10:00|321|319.8|321|319.8|321|319.8|321|319.8|5
1600143300000|2020-09-15 04:15:00|||||||||3
1600143600000|2020-09-15 04:20:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.5|1
1600144200000|2020-09-15 04:30:00|||||||||4
1600144500000|2020-09-15 04:35:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|5
1600144800000|2020-09-15 04:40:00||319.3||319.5||319.5||319.3|53
1600145400000|2020-09-15 04:50:00|321|319.8|321|319.8|321|319.8|321|319.8|9
1600145700000|2020-09-15 04:55:00||319.5||319.8||319.8||319.5|7
1600146000000|2020-09-15 05:00:00||319.5||319.8||319.8||319.5|8
1600146300000|2020-09-15 05:05:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.3|72
1600146600000|2020-09-15 05:10:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|3
1600146900000|2020-09-15 05:15:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|31
1600147200000|2020-09-15 05:20:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|2
1600147500000|2020-09-15 05:25:00|320.3|319|320.3|319|320.3|319.3|320.3|319|2
1600147800000|2020-09-15 05:30:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|26
1600148100000|2020-09-15 05:35:00|320|318.8|320.3|318.8|320.3|319|320|318.8|2
1600148400000|2020-09-15 05:40:00|320|319|320.3|319|320.3|319|320|318.8|6
1600148700000|2020-09-15 05:45:00||318.8||319||319||318.8|7
1600149000000|2020-09-15 05:50:00|320.5||320.3||320.5||320.3||100
1600149300000|2020-09-15 05:55:00|||||||||2
1600149600000|2020-09-15 06:00:00|320|318.8|320.5|319.3|320.5|319.3|320|318.8|26
1600149900000|2020-09-15 06:05:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|82
1600150200000|2020-09-15 06:10:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|409
1600150500000|2020-09-15 06:15:00|321|319.8|321|319.8|321|319.8|321|319.8|632
1600150800000|2020-09-15 06:20:00|||||||||31
1600151100000|2020-09-15 06:25:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319.3|1832
1600151400000|2020-09-15 06:30:00|321|319.8|320.5|319.3|321|319.8|320.5|319.3|473
1600151700000|2020-09-15 06:35:00|320.3|319|320.3|319|320.3|319|320.3|319|36
1600152000000|2020-09-15 06:40:00|320.5|319.3|321|319.8|321|319.8|320.5|319|98
1600152300000|2020-09-15 06:45:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.5|83
1600152600000|2020-09-15 06:50:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|156
1600152900000|2020-09-15 06:55:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|156
1600153200000|2020-09-15 07:00:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|148
1600153500000|2020-09-15 07:05:00|320.5|319.3|320.3|319|320.8|319.5|320.3|319|129
1600153800000|2020-09-15 07:10:00|320|318.8|320|318.8|320.3|318.8|319.8|318.5|143
1600154100000|2020-09-15 07:15:00|319.8|318.5|320.3|319|320.5|319.3|319.8|318.5|199
1600154400000|2020-09-15 07:20:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|196
1600154700000|2020-09-15 07:25:00|319.8|318.5|319.5|318.3|319.8|318.5|319.3|318|1025
1600155000000|2020-09-15 07:30:00|319.3|318|318.3|317|319.3|318|317.8|316.5|9475
1600155300000|2020-09-15 07:35:00|318|316.8|318|316.8|318.3|317|318|316.8|795
1600155600000|2020-09-15 07:40:00|317.8|316.5|318.3|317|318.3|317|317.5|316.3|1121
1600155900000|2020-09-15 07:45:00|318.5|317.3|318.3|317|318.5|317.3|318|316.8|333
1600156200000|2020-09-15 07:50:00|318.5|316.8|318.8|317.5|318.8|317.5|318.3|316.8|313
1600156500000|2020-09-15 07:55:00|319|317.8|319|317.8|319|317.8|318.8|317.5|771
1600156800000|2020-09-15 08:00:00|318.8|317.5|318.8|317.5|319|317.8|318.5|317.3|197
1600157100000|2020-09-15 08:05:00|319|317.8|319.3|318|319.5|318.3|318.8|317.5|1295
1600157400000|2020-09-15 08:10:00|319.5|318.3|318.8|317.5|320|318.8|318.5|317.3|775
1600157700000|2020-09-15 08:15:00|319|317.8|318.3|317|319|317.8|318.3|317|544
1600158000000|2020-09-15 08:20:00|318.5|317.3|318.8|317.5|319|317.8|318.5|317.3|502
1600158300000|2020-09-15 08:25:00|319|317.8|319.3|318|319.5|318.3|319|317.8|916
1600158600000|2020-09-15 08:30:00|319.5|318.3|319.8|318.5|320|318.8|319.3|318|1785
1600158900000|2020-09-15 08:35:00|320|318.8|320|318.8|321.3|320|319.8|318.5|3159
1600159200000|2020-09-15 08:40:00|320.3|319|320|318.8|320.5|319.3|320|318.8|485
1600159500000|2020-09-15 08:45:00|319.8|318.5|319.8|318.5|320|318.8|319.8|318.5|245
1600159800000|2020-09-15 08:50:00|320|318.8|320|318.8|320|318.8|319.8|318.5|172
1600160100000|2020-09-15 08:55:00|320.3|319|319.5|318.3|320.5|319.3|319.5|318.3|807
1600160400000|2020-09-15 09:00:00|319.8|318.5|320|318.8|320|318.8|319.5|318.3|273
1600160700000|2020-09-15 09:05:00|319.8|318.5|320|318.8|320.3|319|319.8|318.5|435
1600161000000|2020-09-15 09:10:00|320.3|319|319.8|318.5|320.3|319|319.8|318.5|446
1600161300000|2020-09-15 09:15:00|320|318.8|320|318.8|320|318.8|320|318.8|427
1600161600000|2020-09-15 09:20:00|320.3|319|322|320.8|322|320.8|320.3|319|985
1600161900000|2020-09-15 09:25:00|321.8|320.5|322|320.8|322.5|321.3|321.5|320.3|690
1600162200000|2020-09-15 09:30:00|322.3|321|322.3|321|322.8|321.5|322|320.8|202
1600162500000|2020-09-15 09:35:00|322.5|321.3|322.5|321.3|322.5|321.3|322.3|321|217
1600162800000|2020-09-15 09:40:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|93
1600163100000|2020-09-15 09:45:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|415
1600163400000|2020-09-15 09:50:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|234
1600163700000|2020-09-15 09:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.3|321|470
1600164000000|2020-09-15 10:00:00|322.3|321|322.3|321|322.5|321|322|320.8|190
1600164300000|2020-09-15 10:05:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|230
1600164600000|2020-09-15 10:10:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|145
1600164900000|2020-09-15 10:15:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|272
1600165200000|2020-09-15 10:20:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|802
1600165500000|2020-09-15 10:25:00|322|320.8|322|320.8|322|320.8|322|320.8|131
1600165800000|2020-09-15 10:30:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|243
1600166100000|2020-09-15 10:35:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|87
1600166400000|2020-09-15 10:40:00|322.3|321|322.5|321.3|322.5|321.3|321.8|320.5|759
1600166700000|2020-09-15 10:45:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|132
1600167000000|2020-09-15 10:50:00|322.8|321.5|322.5|321.3|322.8|321.5|322.3|321|346
1600167300000|2020-09-15 10:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|322
1600167600000|2020-09-15 11:00:00|322.3|321|322.3|321|322.3|321|322.3|321|151
1600167900000|2020-09-15 11:05:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|989
1600168200000|2020-09-15 11:10:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|266
1600168500000|2020-09-15 11:15:00|321.3|320|321.3|320|321.3|320|321.3|320|651
1600168800000|2020-09-15 11:20:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.5|310
1600169100000|2020-09-15 11:25:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|1588
1600169400000|2020-09-15 11:30:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|444
1600169700000|2020-09-15 11:35:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|260
1600170000000|2020-09-15 11:40:00|321|319.8|321.3|320|321.3|320|320.8|319.5|321
1600170300000|2020-09-15 11:45:00|321|319.8|321|319.8|321.3|320|321|319.8|149
1600170600000|2020-09-15 11:50:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|236
1600170900000|2020-09-15 11:55:00|321|319.8|320.8|319.5|321.3|320|320.8|319.5|139
1600171200000|2020-09-15 12:00:00|320.5|319.3|320.5|319.3|321|319.8|320|318.8|331
1600171500000|2020-09-15 12:05:00|320.3|319|321|319.8|321|319.8|320.3|319|165
1600171800000|2020-09-15 12:10:00|320.8|319.5|320.8|319.5|321.3|320|320.8|319.5|180
1600172100000|2020-09-15 12:15:00|321|319.8|320.5|319.3|321.3|320|320.5|319.3|218
1600172400000|2020-09-15 12:20:00|320.3|319|319.8|318.5|320.5|319.3|319.5|318.3|430
1600172700000|2020-09-15 12:25:00|320|318.8|320|318.8|320|318.8|319.8|318.5|240
1600173000000|2020-09-15 12:30:00|319.8|318.5|320.3|319|320.5|319.3|319.8|318.5|239
1600173300000|2020-09-15 12:35:00|320|318.8|320.3|319|320.5|319.3|320|318.8|217
1600173600000|2020-09-15 12:40:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|70
1600173900000|2020-09-15 12:45:00|320.3|319|320.3|319|320.5|319.3|320.3|319|265
1600174200000|2020-09-15 12:50:00|320|318.8|320.3|319|320.5|319.3|320|318.8|897
1600174500000|2020-09-15 12:55:00|320.5|319.3|319.5|318.3|320.5|319.3|319.5|318.3|935
1600174800000|2020-09-15 13:00:00|319.3|318|318.5|317.3|319.5|318.3|318|316.8|579
1600175100000|2020-09-15 13:05:00|318.3|317|318.5|317.3|318.5|317.3|318.3|317|323
1600175400000|2020-09-15 13:10:00|318.8|317.5|319.3|318|319.3|318|318.8|317.5|661
1600175700000|2020-09-15 13:15:00|319.5|318.3|320.3|319|320.3|319|319.3|318|1282
1600176000000|2020-09-15 13:20:00|320|318.8|320.3|319|320.3|319|320|318.8|678
1600176300000|2020-09-15 13:25:00|320|318.8|319.8|318.5|320.3|319|319.8|318.5|1364
1600176600000|2020-09-15 13:30:00|320|318.8|320|318.8|320.3|319|319.8|318.5|251
1600176900000|2020-09-15 13:35:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|153
1600177200000|2020-09-15 13:40:00|321|319.8|321.3|320|321.3|320|320.5|319.3|276
1600177500000|2020-09-15 13:45:00|321|319.8|320|318.8|321.3|320|319.8|318.5|631
1600177800000|2020-09-15 13:50:00|319.8|318.5|319.5|318.3|319.8|318.8|319.3|318|231
1600178100000|2020-09-15 13:55:00|319.3|318|319.8|318.5|319.8|318.5|319.3|318|233
1600178400000|2020-09-15 14:00:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|485
1600178700000|2020-09-15 14:05:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|141
1600179000000|2020-09-15 14:10:00|319|317.8|319.5|318.3|319.5|318.3|318.8|317.5|618
1600179300000|2020-09-15 14:15:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|416
1600179600000|2020-09-15 14:20:00|319.3|318|319.5|318|319.8|318.5|319.3|318|307
1600179900000|2020-09-15 14:25:00|319.3|318.3|319.5|318.3|320|318.8|319.3|318|325
1600180200000|2020-09-15 14:30:00|319.8|318.5|320.5|319.3|320.8|319.5|319.5|318.3|2003
1600180500000|2020-09-15 14:35:00|320.8|319.5|320.3|319|320.8|319.5|320|318.8|1175
1600180800000|2020-09-15 14:40:00|320|318.8|320|318.8|320.3|319|320|318.8|408
1600181100000|2020-09-15 14:45:00|320.3|319|319.8|318.5|320.3|319|319.5|318.3|425
1600181400000|2020-09-15 14:50:00|320|318.8|319|317.8|320|318.8|319|317.8|715
1600181700000|2020-09-15 14:55:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|639
1600182000000|2020-09-15 15:00:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|658
1600182300000|2020-09-15 15:05:00|319.3|318|319.8|318.5|319.8|318.5|319.3|318|971
1600182600000|2020-09-15 15:10:00|320|318.8|320|318.5|320.3|319|319.5|318.3|808
1600182900000|2020-09-15 15:15:00|320.3|318.8|320|318.8|320.3|319|320|318.8|865
1600183200000|2020-09-15 15:20:00|320.3|319|320.3|319|320.3|319|319.8|318.5|955
1600183500000|2020-09-15 15:25:00|320.5|319.3|320.5|319.3|321.3|320|320.3|319|3042
1600183800000|2020-09-15 15:30:00|320.8|319.5|324.3|323|324.5|323.3|320.3|319|2143
1600184100000|2020-09-15 15:35:00|324|322.8|322.3|321|324.3|323|322.3|321|4548
1600184400000|2020-09-15 15:40:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|532
1600184700000|2020-09-15 15:45:00|322|320.8|321|319.8|322|320.8|321|319.8|197
1600185000000|2020-09-15 15:50:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|415
1600185300000|2020-09-15 15:55:00|320.8|319.5|320|318.8|320.8|319.5|320|318.8|859
1600185600000|2020-09-15 16:00:00|319.8|318.5|320.8|319.5|320.8|319.5|319.8|318.5|1189
1600185900000|2020-09-15 16:05:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|463
1600186200000|2020-09-15 16:10:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|277
1600186500000|2020-09-15 16:15:00|320.3|319|320.5|319.3|321|319.8|320.3|319|193
1600186800000|2020-09-15 16:20:00|320.8|319.5|320.5|319.3|321|319.5|320.3|319|801
1600187100000|2020-09-15 16:25:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|1016
1600187400000|2020-09-15 16:30:00|321|319.8|320.3|319|321|319.8|320.3|319|380
1600187700000|2020-09-15 16:35:00|320.5|319.3|320.3|319|320.5|319.3|320.3|319|79
1600188000000|2020-09-15 16:40:00|320.5|319.3|320.8|319.5|321|319.8|320.3|319|206
1600188300000|2020-09-15 16:45:00|321|319.8|321.5|320.3|321.5|320.3|320.8|319.5|166
1600188600000|2020-09-15 16:50:00|321.8|320.5|322|320.8|322.3|321|321.3|320|313
1600188900000|2020-09-15 16:55:00|322.3|321|322|320.8|322.5|321.3|322|320.8|108
1600189200000|2020-09-15 17:00:00|322.3|321|321.8|320.5|322.3|321|321.8|320.5|133
1600189500000|2020-09-15 17:05:00|322|320.8|323|321.8|323|321.8|321.8|320.8|171
1600189800000|2020-09-15 17:10:00|323.3|322|323|321.8|323.5|322.3|323|321.8|64
1600190100000|2020-09-15 17:15:00|323.3|322|323.3|322|323.5|322.3|323.3|321.8|69
1600190400000|2020-09-15 17:20:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|53
1600190700000|2020-09-15 17:25:00|323.3|322|323.3|322|324|322.8|323.3|322|256
1600191000000|2020-09-15 17:30:00|323.5|322.3|323.8|322.5|324|322.8|323.3|322|113
1600191300000|2020-09-15 17:35:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|320
1600191600000|2020-09-15 17:40:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|27
1600191900000|2020-09-15 17:45:00|322.5|321.3|322|320.8|322.8|321.5|322|320.8|659
1600192200000|2020-09-15 17:50:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|654
1600192500000|2020-09-15 17:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|52
1600192800000|2020-09-15 18:00:00|322.8|321.5|322.3|321|323|321.8|322.3|321|220
1600193100000|2020-09-15 18:05:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|131
1600193400000|2020-09-15 18:10:00|322|320.8|322.5|321.3|322.5|321.3|322|320.8|70
1600193700000|2020-09-15 18:15:00|322.3|321|322|320.8|322.5|321.3|321.8|320.5|427
1600194000000|2020-09-15 18:20:00|321.8|320.5|322.5|321.3|322.8|321.3|321.8|320.5|182
1600194300000|2020-09-15 18:25:00|322.3|321|322.5|321.3|322.8|321.5|321.8|320.5|826
1600194600000|2020-09-15 18:30:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|116
1600194900000|2020-09-15 18:35:00|323|321.8|323.3|322|323.3|322|322.8|321.5|79
1600195200000|2020-09-15 18:40:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|57
1600195500000|2020-09-15 18:45:00|323.3|322|323.8|322.3|323.8|322.5|323.3|322|47
1600195800000|2020-09-15 18:50:00|323.5||323.5||323.8||323.5||0
1600196100000|2020-09-15 18:55:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|11
1600196400000|2020-09-15 19:00:00|323.3|322|323.3|322|323.5|322.3|323|321.8|36
1600196700000|2020-09-15 19:05:00|323|321.8|323|321.8|323|322|322.8|321.5|65
1600197000000|2020-09-15 19:10:00|322.8|321.5|323|321.8|323.3|322|322.8|321.5|15
1600197300000|2020-09-15 19:15:00|323.3|322|323.3|322|323.3|322|323|321.8|4
1600197600000|2020-09-15 19:20:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|5
1600197900000|2020-09-15 19:25:00|323||322.8||323||322.8||10
1600198200000|2020-09-15 19:30:00|322.5|321.3|322.3|321|322.8|321.5|322.3|321|13
1600198500000|2020-09-15 19:35:00|322.5|321.3|322.3|321|322.5|321.3|322.3|321|39
1600198800000|2020-09-15 19:40:00|322|320.8|322|320.8|322.3|321|321.8|320.5|14
1600199100000|2020-09-15 19:45:00|322.3|321|322.3|321|322.3|321|322.3|321|2
1600199400000|2020-09-15 19:50:00|322.5|320.8|322.5|321.3|322.5|321.3|322.5|320.8|19
1600199700000|2020-09-15 19:55:00|||||||||9
1600200000000|2020-09-15 20:00:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|30
1600200300000|2020-09-15 20:05:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|1
1600200900000|2020-09-15 20:15:00|323|321.8|323|321.8|323|321.8|322.8|321.5|102
1600201200000|2020-09-15 20:20:00|322.8|321.5|322.8|321.5|323|321.5|322.8|321.5|12
1600201500000|2020-09-15 20:25:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|34
1600201800000|2020-09-15 20:30:00|323|321.3|323.3|322|323.5|322.3|322.8|321.3|146
1600202100000|2020-09-15 20:35:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|119
1600202400000|2020-09-15 20:40:00|323.3|322|323|321.8|323.5|322.3|323|321.8|12
1600202700000|2020-09-15 20:45:00|323.3|321.5|323|321.8|323.3|321.8|322.8|321.5|59
1600203000000|2020-09-15 20:50:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|2972
1600203300000|2020-09-15 20:55:00|322.5|321.3|323|321.5|323|321.8|322.5|321.3|17
1600203600000|2020-09-15 21:00:00|322.8|321.8|323|321.8|323|321.8|322.8|321.8|0
1600206600000|2020-09-15 21:50:00|323.5|322.3|323.5|322|323.5|322.3|323.5|322|50
1600206900000|2020-09-15 21:55:00|||||||||1
1600218000000|2020-09-16 01:00:00|322.8|321.3|322.3|320.8|322.8|321.5|322|320.8|23
1600218300000|2020-09-16 01:05:00|322|321|322.8|321.5|322.8|321.5|322|321|13
1600218600000|2020-09-16 01:10:00|322.5|321.3|323|321.8|323|321.8|322.5|321.3|15
1600218900000|2020-09-16 01:15:00|323.3|322|323.5|322.3|323.5|322.3|323|322|8
1600219200000|2020-09-16 01:20:00|323.3|322|323.3|322|323.5|322.3|323.3|322|2
1600219500000|2020-09-16 01:25:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|15
1600219800000|2020-09-16 01:30:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|6
1600220100000|2020-09-16 01:35:00|323.8||323.5||323.8||323.5||7
1600220400000|2020-09-16 01:40:00|323.8|322.5|323.8|322.5|323.8|322.5|323.5|322.3|41
1600220700000|2020-09-16 01:45:00|||||||||103
1600221000000|2020-09-16 01:50:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|194
1600221300000|2020-09-16 01:55:00|324|322.8|325|323.8|325.3|324|323.8|322.8|146
1600221600000|2020-09-16 02:00:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|35
1600221900000|2020-09-16 02:05:00|325|323.3|324.5|323.3|325|323.5|324.5|323.3|9
1600222200000|2020-09-16 02:10:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|45
1600222500000|2020-09-16 02:15:00|324.3|323|324.3|323|324.3|323|324|322.8|66
1600222800000|2020-09-16 02:20:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|10
1600223100000|2020-09-16 02:25:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|33
1600223400000|2020-09-16 02:30:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|8
1600223700000|2020-09-16 02:35:00|324.8|323.5|324.5|323|324.8|323.5|324.3|323|135
1600224000000|2020-09-16 02:40:00||323.3||323.3||323.3||323|7
1600224300000|2020-09-16 02:45:00|324.3|323|324.3|322.8|324.3|323.3|324|322.8|6
1600224600000|2020-09-16 02:50:00|324|323|324.5|323.3|324.5|323.3|324|322.8|10
1600224900000|2020-09-16 02:55:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|4
1600225200000|2020-09-16 03:00:00|324.8|323.5|325|323.8|325|323.8|324.5|323.3|8
1600225500000|2020-09-16 03:05:00|325.3|323.5|325.5|324.3|325.8|324.5|325.3|323.5|26
1600225800000|2020-09-16 03:10:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|54
1600226100000|2020-09-16 03:15:00|325.5|324.3|325.3|324|325.8|324.3|325.3|323.8|105
1600226400000|2020-09-16 03:20:00|||||||||1
1600226700000|2020-09-16 03:25:00|325|323.8|325|323.8|325.3|324|325|323.8|8
1600227000000|2020-09-16 03:30:00|325.3|324|325|323.8|325.3|324|324.8|323.5|11
1600227300000|2020-09-16 03:35:00|325.3|324|325.3|324|325.3|324|325|323.8|4
1600227600000|2020-09-16 03:40:00|325.5|323.8|325.3|324|325.5|324|325|323.8|19
1600227900000|2020-09-16 03:45:00|325|323.8|325.3|324|325.3|324|325|323.8|147
1600228200000|2020-09-16 03:50:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|1
1600228500000|2020-09-16 03:55:00||324||324.3||324.3||324|9
1600228800000|2020-09-16 04:00:00|325.8|324.5|325.5|324.3|325.8|324.5|325.5|324.3|14
1600229100000|2020-09-16 04:05:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|1
1600229400000|2020-09-16 04:10:00|326|324.3|325.8|324.5|326|324.5|325.8|324.3|11
1600230000000|2020-09-16 04:20:00|326|324.8|326|324.5|326|324.8|326|324.5|4
1600230300000|2020-09-16 04:25:00|325.8||325.8||325.8||325.8||1
1600230600000|2020-09-16 04:30:00||324.3||324.5||324.5||324.3|2
1600230900000|2020-09-16 04:35:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|2
1600231200000|2020-09-16 04:40:00|325.3|324|325.3|324|325.5|324.3|325.3|324|20
1600231500000|2020-09-16 04:45:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|22
1600231800000|2020-09-16 04:50:00|||||||||2
1600232100000|2020-09-16 04:55:00|||||||||2
1600232400000|2020-09-16 05:00:00|||||||||3
1600232700000|2020-09-16 05:05:00|||||||||1
1600233300000|2020-09-16 05:15:00|||||||||3
1600233600000|2020-09-16 05:20:00|||||||||115
1600234200000|2020-09-16 05:30:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|34
1600234500000|2020-09-16 05:35:00|325.5|323.8|325.3|324|325.5|324|325.3|323.8|9
1600234800000|2020-09-16 05:40:00|325|323.8|325|323.8|325.3|324|325|323.8|9
1600235100000|2020-09-16 05:45:00|||||||||10
1600235400000|2020-09-16 05:50:00||323.5||323.8||323.8||323.5|19
1600235700000|2020-09-16 05:55:00|||||||||23
1600236000000|2020-09-16 06:00:00|325.3|324|325|323.8|325.3|324|325|323.8|17
1600236300000|2020-09-16 06:05:00|324.8|323.5|324.8|323.5|324.8|323.5|324.8|323.5|48
1600236600000|2020-09-16 06:10:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|172
1600236900000|2020-09-16 06:15:00|324.8|323.5|325.3|324|325.3|324|324.5|323.3|136
1600237200000|2020-09-16 06:20:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|39
1600237500000|2020-09-16 06:25:00|325.3|324|325.8|324.5|326.3|324.8|325.3|324|62
1600237800000|2020-09-16 06:30:00|326|324.8|326.3|325|326.3|325|325.8|324.5|35
1600238100000|2020-09-16 06:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|199
1600238400000|2020-09-16 06:40:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|288
1600238700000|2020-09-16 06:45:00|327|325.8|327|325.8|327.3|326|326.5|325.3|56
1600239000000|2020-09-16 06:50:00|326.8|325.5|327.3|326|327.3|326|326.5|325.3|138
1600239300000|2020-09-16 06:55:00|327|325.8|327|325.8|327.3|326|327|325.8|178
1600239600000|2020-09-16 07:00:00|326.8|325.5|327.3|326|327.3|326|326.8|325.5|244
1600239900000|2020-09-16 07:05:00|327.5|326.3|328.3|327|328.3|327|327.3|326|1389
1600240200000|2020-09-16 07:10:00|328|326.8|327.8|326.5|328.3|327|327.8|326.5|659
1600240500000|2020-09-16 07:15:00|328|326.8|327.3|326|328|326.8|327|325.8|1376
1600240800000|2020-09-16 07:20:00|327.5|326.3|327.5|326.3|328|326.8|327.5|326.3|521
1600241100000|2020-09-16 07:25:00|327.8|326.5|328.3|326.8|328.3|327|327.5|326.3|433
1600241400000|2020-09-16 07:30:00|328|327|328.3|327|328.3|327|328|326.5|241
1600241700000|2020-09-16 07:35:00|328|326.8|327|325.8|328|326.8|327|325.8|449
1600242000000|2020-09-16 07:40:00|327.3|326|327|325.8|327.3|326|327|325.8|271
1600242300000|2020-09-16 07:45:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|326
1600242600000|2020-09-16 07:50:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|758
1600242900000|2020-09-16 07:55:00|326.8|325.5|327.5|326.3|327.5|326.3|326.8|325.5|173
1600243200000|2020-09-16 08:00:00|327.3|326|328.5|327.3|328.5|327.3|327|325.8|501
1600243500000|2020-09-16 08:05:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|201
1600243800000|2020-09-16 08:10:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|369
1600244100000|2020-09-16 08:15:00|328.3|327|328.8|327.5|329|327.8|328.3|327|206
1600244400000|2020-09-16 08:20:00|328.5|327.3|328.3|327|328.8|327.5|327.8|326.5|3090
1600244700000|2020-09-16 08:25:00|328|326.8|328.3|327|328.8|327.5|328|326.8|1427
1600245000000|2020-09-16 08:30:00|328|326.8|327.8|326.5|328|326.8|327.5|326.3|968
1600245300000|2020-09-16 08:35:00|328|326.8|328|326.8|328|326.8|328|326.5|209
1600245600000|2020-09-16 08:40:00|328.3|327|328|326.8|328.3|327|328|326.8|488
1600245900000|2020-09-16 08:45:00|328.3|327|327.8|326.5|328.3|327|327.8|326.5|692
1600246200000|2020-09-16 08:50:00|327.5|326.3|327|325.8|327.5|326.3|327|325.8|377
1600246500000|2020-09-16 08:55:00|327.3|326|326|324.8|327.3|326|326|324.8|579
1600246800000|2020-09-16 09:00:00|326.3|325|326.8|325.5|327|325.8|326|324.8|4497
1600247100000|2020-09-16 09:05:00|327|325.8|326.3|325|327|325.8|326.3|325|1124
1600247400000|2020-09-16 09:10:00|326|324.8|326|324.8|326.5|325.3|326|324.8|375
1600247700000|2020-09-16 09:15:00|326.3|325|326.8|325.5|326.8|325.5|326.3|324.8|1706
1600248000000|2020-09-16 09:20:00|326.5|325.3|326.8|325.5|326.8|325.5|326.5|325.3|100
1600248300000|2020-09-16 09:25:00|326.5|325.3|326.5|325.3|326.8|325.5|326.5|325.3|1261
1600248600000|2020-09-16 09:30:00|326.8|325.5|325.8|324.5|326.8|325.5|325.8|324.5|274
1600248900000|2020-09-16 09:35:00|326|324.8|326.3|325|326.5|325.3|326|324.8|383
1600249200000|2020-09-16 09:40:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|336
1600249500000|2020-09-16 09:45:00|326.5|325.3|326.5|325.3|327|325.8|326.3|325|2588
1600249800000|2020-09-16 09:50:00|326.8|325.5|326|324.8|326.8|325.5|326|324.8|211
1600250100000|2020-09-16 09:55:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|449
1600250400000|2020-09-16 10:00:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|1069
1600250700000|2020-09-16 10:05:00|326.5|325.3|327|325.5|327|325.8|326.5|325.3|793
1600251000000|2020-09-16 10:10:00|326.8|325.8|327|325.8|327|325.8|326.8|325.5|62
1600251300000|2020-09-16 10:15:00|327.3|326|327|325.8|327.5|326.3|327|325.8|169
1600251600000|2020-09-16 10:20:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.5|102
1600251900000|2020-09-16 10:25:00|327|325.8|327|325.8|327|325.8|326.8|325.5|189
1600252200000|2020-09-16 10:30:00|326.8|325.5|326.5|325.3|327|325.5|326.5|325.3|208
1600252500000|2020-09-16 10:35:00|326.8|325.5|326.3|325|326.8|325.5|326.3|325|90
1600252800000|2020-09-16 10:40:00|326|324.8|326.3|325|326.3|325|326|324.8|124
1600253100000|2020-09-16 10:45:00|326|324.8|326.3|325|326.5|325.3|326|324.8|102
1600253400000|2020-09-16 10:50:00|326.5|325.3|326.5|325.3|326.8|325.3|326.3|325|131
1600253700000|2020-09-16 10:55:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|48
1600254000000|2020-09-16 11:00:00|326.5|325.3|327|325.8|327|325.8|326.5|325.3|120
1600254300000|2020-09-16 11:05:00|327.3|326|327.5|326.3|327.5|326.3|327|325.8|84
1600254600000|2020-09-16 11:10:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326|231
1600254900000|2020-09-16 11:15:00|327.3|326|327.3|326|327.5|326.3|327.3|326|162
1600255200000|2020-09-16 11:20:00|327.5|326.3|327.3|326|327.5|326.3|327|325.8|205
1600255500000|2020-09-16 11:25:00|327|325.8|327|325.8|327.3|326|327|325.8|123
1600255800000|2020-09-16 11:30:00|327.3|326|327|325.8|327.3|326|327|325.8|106
1600256100000|2020-09-16 11:35:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.5|53
1600256400000|2020-09-16 11:40:00|||||||||10
1600256700000|2020-09-16 11:45:00|327|325.8|327|325.8|327|325.8|327|325.8|153
1600257000000|2020-09-16 11:50:00|326.8|325.5|327|325.8|327|325.8|326.8|325.5|104
1600257300000|2020-09-16 11:55:00|327.3|326|327.3|326|327.3|326|327.3|325.8|360
1600257600000|2020-09-16 12:00:00|327|325.8|327.3|326|327.3|326|327|325.8|128
1600257900000|2020-09-16 12:05:00|327|325.8|327.3|326|327.3|326|327|325.8|170
1600258200000|2020-09-16 12:10:00|327.5|326.3|327.3|326|327.5|326.3|327.3|325.8|50
1600258500000|2020-09-16 12:15:00|||||||||133
1600258800000|2020-09-16 12:20:00|327|325.8|327|325.8|327|325.8|327|325.8|441
1600259100000|2020-09-16 12:25:00|327.3|326|327|325.8|327.3|326|327|325.8|138
1600259400000|2020-09-16 12:30:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.5|139
1600259700000|2020-09-16 12:35:00|326.5|325.3|326.5|325|326.5|325.3|326.3|325|343
1600260000000|2020-09-16 12:40:00|326.3|324.8|326|324.8|326.3|325|326|324.8|791
1600260300000|2020-09-16 12:45:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|701
1600260600000|2020-09-16 12:50:00|325.8|324.5|326|324.8|326.3|325|325.5|324.3|311
1600260900000|2020-09-16 12:55:00|325.8|324.5|326|324.8|326.3|325|325.5|324.3|424
1600261200000|2020-09-16 13:00:00|325.8|324.5|326.8|325.5|326.8|325.5|325.3|324|507
1600261500000|2020-09-16 13:05:00|327|325.8|326.5|325.3|327|325.8|326|324.8|402
1600261800000|2020-09-16 13:10:00|326.8|325.5|327|325.8|327.3|326|326.8|325.3|193
1600262100000|2020-09-16 13:15:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|329
1600262400000|2020-09-16 13:20:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|175
1600262700000|2020-09-16 13:25:00|327|325.8|326.5|325.3|327.3|326|326.3|325|282
1600263000000|2020-09-16 13:30:00|326.8|325.5|325.3|324|326.8|325.5|325.3|324|4937
1600263300000|2020-09-16 13:35:00|325|323.8|325.3|324|325.8|324.5|324.8|323.5|3108
1600263600000|2020-09-16 13:40:00|325.5|324.3|324.5|323.3|325.8|324.5|324.5|323.3|535
1600263900000|2020-09-16 13:45:00|324.8|323.5|324.8|323.5|325.3|324|324.5|323.3|781
1600264200000|2020-09-16 13:50:00|325|323.8|324.8|323.5|325|323.8|324.3|323|1506
1600264500000|2020-09-16 13:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|232
1600264800000|2020-09-16 14:00:00|325.3|324|326.5|325.3|326.8|325.5|325|323.8|582
1600265100000|2020-09-16 14:05:00|326.8|325.5|327.3|326|327.5|326.3|326.5|325.3|1173
1600265400000|2020-09-16 14:10:00|327.5|326.3|327|325.8|327.8|326.5|327|325.8|353
1600265700000|2020-09-16 14:15:00|327.3|326|326.5|325.3|327.3|326|326.3|325|1383
1600266000000|2020-09-16 14:20:00|326.3|325|326.5|325.3|326.8|325.5|326|324.8|603
1600266300000|2020-09-16 14:25:00|326.3|325|326.3|325|326.5|325.3|326|324.8|490
1600266600000|2020-09-16 14:30:00|326|324.8|324.5|323.3|326|324.8|322.8|321.5|6473
1600266900000|2020-09-16 14:35:00|324.8|323.5|325.5|324.3|325.8|324.5|324.3|323|1026
1600267200000|2020-09-16 14:40:00|325.3|324|325.3|324|326.3|325|324.8|323.5|3256
1600267500000|2020-09-16 14:45:00|325|323.8|323.5|322.3|325.5|324.3|323.3|322|1625
1600267800000|2020-09-16 14:50:00|323.8|322.5|324.3|323|325|323.8|323.5|322.3|1671
1600268100000|2020-09-16 14:55:00|324.5|322.8|324.8|323.5|325|323.8|324|322.8|653
1600268400000|2020-09-16 15:00:00|325|323.8|326|324.8|326|324.8|325|323.8|1801
1600268700000|2020-09-16 15:05:00|326.3|325|326.3|325|327|325.8|325.5|324.3|1589
1600269000000|2020-09-16 15:10:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|1157
1600269300000|2020-09-16 15:15:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|908
1600269600000|2020-09-16 15:20:00|326.8|325.5|326.5|325.3|327|325.8|326|324.8|1722
1600269900000|2020-09-16 15:25:00|326.3|325|326|324.8|326.5|325.3|325.5|324.3|3114
1600270200000|2020-09-16 15:30:00|326.3|325|326.3|325|326.8|325.5|326|324.8|1293
1600270500000|2020-09-16 15:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|473
1600270800000|2020-09-16 15:40:00|326.3|325|326.5|325|326.5|325.3|326.3|325|567
1600271100000|2020-09-16 15:45:00|326.3|325.3|326.5|325.3|326.8|325.5|326.3|325|502
1600271400000|2020-09-16 15:50:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|392
1600271700000|2020-09-16 15:55:00|||||||||115
1600272000000|2020-09-16 16:00:00|326.8|325.5|327.8|326.5|328|326.8|326.8|325.5|550
1600272300000|2020-09-16 16:05:00|327.5|326.3|327.8|326.5|328|326.5|327.5|326.3|226
1600272600000|2020-09-16 16:10:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|240
1600272900000|2020-09-16 16:15:00|327.3|326|327.5|326.3|327.5|326.3|327.3|326|292
1600273200000|2020-09-16 16:20:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|153
1600273500000|2020-09-16 16:25:00|327.5|326.3|327.5|326.3|327.8|326.5|327.3|326|122
1600273800000|2020-09-16 16:30:00|327.3|326|327.3|326|327.5|326.3|327|325.8|393
1600274100000|2020-09-16 16:35:00|327.5|325.8|327.3|326|327.5|326|327|325.8|61
1600274400000|2020-09-16 16:40:00|327|325.8|327.3|326|327.3|326|327|325.8|51
1600274700000|2020-09-16 16:45:00|327.5|326.3|327.3|326|327.8|326.3|327.3|326|197
1600275000000|2020-09-16 16:50:00|327|325.8|327.8|326.5|327.8|326.5|327|325.8|220
1600275300000|2020-09-16 16:55:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326|558
1600275600000|2020-09-16 17:00:00|327.8|326.5|327|325.8|327.8|326.5|327|325.8|285
1600275900000|2020-09-16 17:05:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|46
1600276200000|2020-09-16 17:10:00|326.5|325.3|326.8|325.5|326.8|325.5|326.5|325.3|107
1600276500000|2020-09-16 17:15:00|326.5|325.3|327|325.8|327|325.8|326.5|325.3|85
1600276800000|2020-09-16 17:20:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|285
1600277100000|2020-09-16 17:25:00|326.3|325|326.3|325|326.5|325.3|326.3|325|218
1600277400000|2020-09-16 17:30:00|326.5|325.3|327.3|326|327.3|326|326.3|325|163
1600277700000|2020-09-16 17:35:00|327|325.8|327.3|326|327.3|326|327|325.8|273
1600278000000|2020-09-16 17:40:00|327.5|325.8|327.3|326|327.5|326.3|327.3|325.8|84
1600278300000|2020-09-16 17:45:00|327.5|326.3|327|325.8|327.5|326.3|327|325.8|152
1600278600000|2020-09-16 17:50:00|327.3|326|327|325.8|327.3|326|327|325.8|79
1600278900000|2020-09-16 17:55:00|327.3|326|327.3|326|327.3|326|327|325.8|98
1600279200000|2020-09-16 18:00:00|327.5|326.3|327.5|326.3|327.8|326.5|327.3|326|818
1600279500000|2020-09-16 18:05:00|327.8|326.5|328.8|327.5|328.8|327.5|327.5|326.3|1011
1600279800000|2020-09-16 18:10:00|329|327.8|328|326.8|329|327.8|328|326.8|744
1600280100000|2020-09-16 18:15:00|328.3|327|327.8|326.5|328.3|327|327.5|326.3|291
1600280400000|2020-09-16 18:20:00|327.5|326.3|328.3|327|328.5|327.3|327.5|326.3|622
1600280700000|2020-09-16 18:25:00|328.5|327.3|328|326.5|328.5|327.3|327.5|326.3|921
1600281000000|2020-09-16 18:30:00|327.8|326.8|328|326.8|328.3|326.8|327.5|326.3|243
1600281300000|2020-09-16 18:35:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|112
1600281600000|2020-09-16 18:40:00|328|326.8|327.5|326.3|328|326.8|327.5|326.3|90
1600281900000|2020-09-16 18:45:00|327.3|326|327.3|326|327.3|326|327.3|326|37
1600282200000|2020-09-16 18:50:00|327|325.8|327.3|326|327.3|326|327|325.8|52
1600282500000|2020-09-16 18:55:00|327.5|326.3|327.5|326.3|327.5|326.3|327.3|326|57
1600282800000|2020-09-16 19:00:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|45
1600283100000|2020-09-16 19:05:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|24
1600283400000|2020-09-16 19:10:00|327.5|326.3|328|326.8|328.3|327|327.5|326.3|96
1600283700000|2020-09-16 19:15:00|328.3|326.5|328.3|327|328.5|327|328|326.5|71
1600284000000|2020-09-16 19:20:00|||||||||93
1600284300000|2020-09-16 19:25:00|328.5|327.3|328.5|327.3|328.5|327.3|328.5|327.3|14
1600284600000|2020-09-16 19:30:00|328.3|327|328.3|326.8|328.3|327|328|326.8|121
1600284900000|2020-09-16 19:35:00|328|327|328|326.8|328|327|328|326.5|45
1600285200000|2020-09-16 19:40:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|52
1600285500000|2020-09-16 19:45:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|18
1600285800000|2020-09-16 19:50:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|33
1600286100000|2020-09-16 19:55:00|328|326.8|328.3|326.8|328.3|326.8|327.8|326.5|12
1600286400000|2020-09-16 20:00:00|328|327|328.3|326.8|328.3|327|328|326.8|65
1600286700000|2020-09-16 20:05:00|328|327|328.3|327|328.3|327|328|326.8|14
1600287000000|2020-09-16 20:10:00|328.5|327.3|328.5|327|328.5|327.3|328.3|327|27
1600287300000|2020-09-16 20:15:00|328.3|327.3|328.5|327.3|328.5|327.3|328.3|327|74
1600287600000|2020-09-16 20:20:00|328.8|327.5|328.3|327|328.8|327.5|328.3|327|82
1600287900000|2020-09-16 20:25:00|328.5|326.8|328|326.8|328.5|326.8|328|326.8|18
1600288200000|2020-09-16 20:30:00||326.5||326.8||326.8||326.5|15
1600288500000|2020-09-16 20:35:00|328.3||328||328.3||328||8
1600288800000|2020-09-16 20:40:00|328.3|327|328.3|327|328.3|327|328|326.8|24
1600289100000|2020-09-16 20:45:00|328|326.8|328.3|327|328.5|327.3|328|326.8|46
1600289400000|2020-09-16 20:50:00|328.5|326.8|327.5|326.3|328.5|327|327.5|326.3|35
1600289700000|2020-09-16 20:55:00|327.8|326.5|327.8|326.5|327.8|326.5|327.5|326.3|42
1600290000000|2020-09-16 21:00:00|||||||||13
1600290300000|2020-09-16 21:05:00|328||328||328||328||1
1600290900000|2020-09-16 21:15:00|327.8||328||328||327.8||15
1600291800000|2020-09-16 21:30:00||326.8||326.5||326.8||326.5|0
1600292100000|2020-09-16 21:35:00|328.5|327|328.8|326.8|328.8|327|328.5|326.8|11
1600293000000|2020-09-16 21:50:00|329||329||329||329||0
1600304400000|2020-09-17 01:00:00|326.8|325.3|326.8|325.5|326.8|325.5|326.5|325.3|9
1600304700000|2020-09-17 01:05:00|327|325.8|327|325.8|327.3|326|327|325.8|4
1600305000000|2020-09-17 01:10:00|327.3|326|327|325.8|327.3|326|327|325.8|4
1600305300000|2020-09-17 01:15:00|327.3|326|327.5|326.3|327.5|326.3|327|325.8|4
1600305600000|2020-09-17 01:20:00|327.8|326.5|327.8|326.5|328|326.8|327.5|326|21
1600305900000|2020-09-17 01:25:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|23
1600306200000|2020-09-17 01:30:00|328|326.8|327.5|326.3|328|326.8|327.5|326.3|17
1600306500000|2020-09-17 01:35:00|327.3|326|327|325.8|327.5|326.3|327|325.8|14
1600306800000|2020-09-17 01:40:00|327.3|326|327|325.5|327.3|326|326.8|325.5|6
1600307100000|2020-09-17 01:45:00|326.8|325.8|326.5|325|327|325.8|326.3|325|2
1600307400000|2020-09-17 01:50:00|326.3|324.8|326|324.5|326.3|324.8|325.8|324.5|22
1600307700000|2020-09-17 01:55:00|325.8|324.3|325.5|324.3|325.8|324.5|325|323.8|92
1600308000000|2020-09-17 02:00:00|325.8|324|325.3|323.8|325.8|324.3|325|323.8|20
1600308300000|2020-09-17 02:05:00|325|324|325|323.8|325.3|324|325|323.8|38
1600308600000|2020-09-17 02:10:00|325.3|324|325.3|324|325.5|324|325|323.8|3
1600308900000|2020-09-17 02:15:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|0
1600309200000|2020-09-17 02:20:00|325.5||325.3||325.5||325.3||2
1600309500000|2020-09-17 02:25:00|325.5||325.3||325.5||325.3||0
1600309800000|2020-09-17 02:30:00|325.5|324.3|326|324.8|326.3|325|325.3|324.3|112
1600310100000|2020-09-17 02:35:00|326.3|325|326.3|325|326.5|325|326|324.8|26
1600310400000|2020-09-17 02:40:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|2
1600310700000|2020-09-17 02:45:00|326|324.8|326|324.8|326.3|325|326|324.5|22
1600311000000|2020-09-17 02:50:00|326.3|325|325.8|324.5|326.3|325|325.8|324.5|39
1600311300000|2020-09-17 02:55:00|326|324.8|325.5|324.3|326|324.8|325.5|324.3|49
1600311600000|2020-09-17 03:00:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|52
1600311900000|2020-09-17 03:05:00|325.3|324|325|323.8|325.5|324.3|325|323.8|23
1600312200000|2020-09-17 03:10:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|37
1600312500000|2020-09-17 03:15:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|32
1600312800000|2020-09-17 03:20:00|324|322.8|324.3|323|324.8|323.3|323.8|322.5|41
1600313100000|2020-09-17 03:25:00|324.5|323.3|324|322.5|324.5|323.3|323.8|322.5|99
1600313400000|2020-09-17 03:30:00|323.8|322.8|324.3|323|324.5|323.3|323.8|322.5|36
1600313700000|2020-09-17 03:35:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|0
1600314000000|2020-09-17 03:40:00|324.8|323.5|325|323.5|325|323.8|324.5|323.3|6
1600314300000|2020-09-17 03:45:00|324.8|323.8|324.8|323.5|325|323.8|324.8|323.5|2
1600314600000|2020-09-17 03:50:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|2
1600314900000|2020-09-17 03:55:00|324.5|323.3|324.5|323.3|324.8|323.5|324.5|323.3|3
1600315200000|2020-09-17 04:00:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|9
1600315500000|2020-09-17 04:05:00|324.3|323|324.5|323|324.5|323.3|324.3|323|5
1600315800000|2020-09-17 04:10:00|324.3||324.3||324.5||324.3||0
1600316100000|2020-09-17 04:15:00|324|322.8|324.3|322.8|324.3|323|324|322.8|3
1600316400000|2020-09-17 04:20:00|324|323|324.3|323|324.3|323|324|322.8|13
1600317000000|2020-09-17 04:30:00||322.8||323||323||322.8|2
1600317300000|2020-09-17 04:35:00|324|322.8|323.5|322.3|324.3|323|323.5|322.3|58
1600317600000|2020-09-17 04:40:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|18
1600317900000|2020-09-17 04:45:00|323.8|322.5|323.8|322.5|323.8|322.5|323.5|322.3|0
1600318200000|2020-09-17 04:50:00|323.5|322.3|323.3|322|323.5|322.5|323.3|321.8|962
1600318500000|2020-09-17 04:55:00|323|321.8|323.3|321.8|323.3|322|323|321.8|9
1600318800000|2020-09-17 05:00:00|323|322|323.3|322|323.3|322|323|321.8|7
1600319100000|2020-09-17 05:05:00|||||||||1
1600319400000|2020-09-17 05:10:00|323|321.8|323.8|322.3|323.8|322.5|323|321.8|12
1600319700000|2020-09-17 05:15:00|323.5|322.5|323.5|322.3|323.8|322.5|323.5|322.3|3
1600320000000|2020-09-17 05:20:00|323.3|322|323.3|322|323.5|322.3|323.3|322|3
1600320300000|2020-09-17 05:25:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|5
1600320600000|2020-09-17 05:30:00|323.3|322|323.8|322.3|323.8|322.3|323.3|322|4
1600320900000|2020-09-17 05:35:00|323.5|322.5|324|322.8|324|322.8|323.5|322.5|19
1600321200000|2020-09-17 05:40:00|324.3|323|324.3|323|324.5|323.3|324|322.8|18
1600321500000|2020-09-17 05:45:00|324.5|322.8|324.5|323.3|324.5|323.3|324.5|322.8|13
1600321800000|2020-09-17 05:50:00|324.3|323|324.3|323|324.8|323.5|324|322.8|52
1600322100000|2020-09-17 05:55:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|22
1600322400000|2020-09-17 06:00:00|323.5|322.3|323.3|322|323.5|322.3|323.3|322|17
1600322700000|2020-09-17 06:05:00|323|321.8|323|321.8|323.3|322|323|321.8|53
1600323000000|2020-09-17 06:10:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|50
1600323300000|2020-09-17 06:15:00|322.5|321.3|322.5|321|322.5|321.3|322.3|321|53
1600323600000|2020-09-17 06:20:00|322.3|321.3|322.3|321|322.5|321.3|322.3|321|25
1600323900000|2020-09-17 06:25:00|322|320.8|322|320.8|322.3|321|322|320.8|62
1600324200000|2020-09-17 06:30:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|155
1600324500000|2020-09-17 06:35:00|322.3|321|322.3|321|322.3|321|322.3|321|69
1600324800000|2020-09-17 06:40:00|322|320.8|322|320.8|322.3|321|322|320.8|34
1600325100000|2020-09-17 06:45:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|110
1600325400000|2020-09-17 06:50:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|102
1600325700000|2020-09-17 06:55:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|2307
1600326000000|2020-09-17 07:00:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|135
1600326300000|2020-09-17 07:05:00|322.5|321.3|323|321.8|323|321.8|322.3|321|224
1600326600000|2020-09-17 07:10:00|322.8|321.5|323.5|322.3|323.5|322.3|322.8|321.5|49
1600326900000|2020-09-17 07:15:00|323.8|322.5|324|322.8|324|322.8|323.3|322|104
1600327200000|2020-09-17 07:20:00|323.8|322.5|323.3|322|323.8|322.5|323|321.8|266
1600327500000|2020-09-17 07:25:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|194
1600327800000|2020-09-17 07:30:00|323.3|322|324.5|323.3|324.8|323.5|323.3|322|507
1600328100000|2020-09-17 07:35:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|159
1600328400000|2020-09-17 07:40:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|54
1600328700000|2020-09-17 07:45:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|135
1600329000000|2020-09-17 07:50:00|325|323.8|325|323.8|325|323.8|324.5|323.3|85
1600329300000|2020-09-17 07:55:00|324.8|323.5|323.8|322.5|324.8|323.8|323.5|322.3|460
1600329600000|2020-09-17 08:00:00|324|322.8|324|322.8|324.8|323.5|324|322.8|551
1600329900000|2020-09-17 08:05:00|324.3|323|325|323.8|325|323.8|324.3|323|463
1600330200000|2020-09-17 08:10:00|325.3|324|324.5|323.3|325.3|324|324.5|323.3|522
1600330500000|2020-09-17 08:15:00|324.8|323|324.3|323|324.8|323.5|324.3|323|761
1600330800000|2020-09-17 08:20:00|324.5|323.3|325.3|324|325.3|324|324|322.8|559
1600331100000|2020-09-17 08:25:00|325|323.8|325.8|324.5|325.8|324.5|325|323.8|950
1600331400000|2020-09-17 08:30:00|326|324.8|325|323.8|326|324.8|324.8|323.5|1376
1600331700000|2020-09-17 08:35:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|318
1600332000000|2020-09-17 08:40:00|325|323.8|325.3|324|325.3|324|324.8|323.5|178
1600332300000|2020-09-17 08:45:00|325.5|324.3|324.8|323.5|325.5|324.3|324.5|323.3|232
1600332600000|2020-09-17 08:50:00|325|323.8|325.3|324|325.3|324|325|323.8|140
1600332900000|2020-09-17 08:55:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|69
1600333200000|2020-09-17 09:00:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|279
1600333500000|2020-09-17 09:05:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|216
1600333800000|2020-09-17 09:10:00|326|324.8|326.5|325.3|326.5|325.3|326|324.8|381
1600334100000|2020-09-17 09:15:00|326.3|325|325.8|324.5|326.5|325.3|325.8|324.5|405
1600334400000|2020-09-17 09:20:00|326|324.8|326|324.8|326|324.8|325.5|324.3|393
1600334700000|2020-09-17 09:25:00|325.8|324.5|325.8|324.5|326.3|325|325.8|324.5|558
1600335000000|2020-09-17 09:30:00|326|324.8|326|324.8|326.3|325|325.8|324.5|601
1600335300000|2020-09-17 09:35:00|326.3|325|326.5|325.3|326.5|325.3|326|324.8|547
1600335600000|2020-09-17 09:40:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|229
1600335900000|2020-09-17 09:45:00|326.8|325.5|327.5|326.3|327.5|326.3|326.8|325.5|4210
1600336200000|2020-09-17 09:50:00|327.8|326.5|328|326.8|328.3|327|327.8|326.5|405
1600336500000|2020-09-17 09:55:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|116
1600336800000|2020-09-17 10:00:00|328.3|327|328.3|327|328.5|327.3|328|326.8|170
1600337100000|2020-09-17 10:05:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.5|239
1600337400000|2020-09-17 10:10:00|327.5|326.3|328.3|327|328.3|327|327.5|326.3|174
1600337700000|2020-09-17 10:15:00|328|326.8|328|326.8|328|326.8|328|326.8|107
1600338000000|2020-09-17 10:20:00|328.3|327|328.5|327.3|328.5|327.3|327.8|326.5|114
1600338300000|2020-09-17 10:25:00|328.3|327|328.8|327.5|328.8|327.5|328.3|327|257
1600338600000|2020-09-17 10:30:00|329|327.8|329|327.8|329.3|328|329|327.8|540
1600338900000|2020-09-17 10:35:00|328.8|327.5|329.5|328.3|329.5|328.3|328.8|327.5|410
1600339200000|2020-09-17 10:40:00|329.8|328.5|329.5|328.3|329.8|328.5|329.5|328.3|393
1600339500000|2020-09-17 10:45:00|329.3|328|329.3|328|329.5|328.3|329.3|328|201
1600339800000|2020-09-17 10:50:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|311
1600340100000|2020-09-17 10:55:00|330|328.8|330|328.8|330.3|329|329.5|328.3|973
1600340400000|2020-09-17 11:00:00|329.8|328.5|330.3|329|330.5|329.3|329.8|328.5|368
1600340700000|2020-09-17 11:05:00|330.5|328.8|330.8|329.5|330.8|329.5|330.5|328.8|286
1600341000000|2020-09-17 11:10:00|331.3|330|331.8|330.5|331.8|330.5|331.3|329.8|3777
1600341300000|2020-09-17 11:15:00|332|330.8|333.3|332|333.5|332.3|332|330.8|977
1600341600000|2020-09-17 11:20:00|333.5|332.3|332.8|331.5|333.5|332.3|332.8|331.5|1434
1600341900000|2020-09-17 11:25:00|333|331.8|332|330.8|333|331.8|331.8|330.5|251
1600342200000|2020-09-17 11:30:00|332.3|331|332.3|331|333|331.8|332.3|331|717
1600342500000|2020-09-17 11:35:00|332|330.8|332.3|331|332.5|331.3|332|330.8|645
1600342800000|2020-09-17 11:40:00|332.5|331.3|332.8|331.3|332.8|331.5|332.5|331.3|111
1600343100000|2020-09-17 11:45:00|332.5|331.5|332.8|331.5|333|331.8|332.5|331.3|375
1600343400000|2020-09-17 11:50:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|136
1600343700000|2020-09-17 11:55:00|332.3|331|332|330.8|332.3|331|331.8|330.5|770
1600344000000|2020-09-17 12:00:00|332.3|331|331.3|330|332.3|331|331.3|330|255
1600344300000|2020-09-17 12:05:00|331|329.8|330.8|329.5|331.5|330.3|330.5|329.3|308
1600344600000|2020-09-17 12:10:00|331|329.8|330.8|329.5|331|329.8|330.8|329.5|338
1600344900000|2020-09-17 12:15:00|330.5|329.3|330|328.8|330.5|329.3|330|328.8|385
1600345200000|2020-09-17 12:20:00|329.8|328.5|330.3|329|330.3|329|329.5|328.3|340
1600345500000|2020-09-17 12:25:00|330|328.8|330.3|329|330.3|329|330|328.8|221
1600345800000|2020-09-17 12:30:00|330|328.8|329.5|328.3|330|328.8|329.5|328.3|189
1600346100000|2020-09-17 12:35:00|329.8|328.5|330.5|329.3|330.5|329.3|329.5|328.3|249
1600346400000|2020-09-17 12:40:00|330.8|329.5|330.3|329|330.8|329.5|330|328.8|495
1600346700000|2020-09-17 12:45:00|330|328.8|330|328.8|330|328.8|329.8|328.5|124
1600347000000|2020-09-17 12:50:00|329.8|328.5|329.8|328.5|330|328.8|329.8|328.5|266
1600347300000|2020-09-17 12:55:00|329.5|328.3|329.3|328|329.5|328.3|329|327.8|237
1600347600000|2020-09-17 13:00:00|329.5|328.3|330|328.8|330.8|329.5|329.3|328|405
1600347900000|2020-09-17 13:05:00|329.8|328.5|329.5|328.3|329.8|328.5|329|327.5|307
1600348200000|2020-09-17 13:10:00|329.8|328.5|329.5|328.3|330|328.8|329.5|328.3|170
1600348500000|2020-09-17 13:15:00|329.3|328|330|328.8|330|328.8|329.3|328|207
1600348800000|2020-09-17 13:20:00|330.3|329|330.5|329.3|330.5|329.3|330|328.8|118
1600349100000|2020-09-17 13:25:00|330.8|329.5|330.8|329.5|330.8|329.5|330.3|329|240
1600349400000|2020-09-17 13:30:00|330.5|329.3|329.8|328.5|330.5|329.3|329.5|328.3|376
1600349700000|2020-09-17 13:35:00|330|328.8|330.8|329.3|330.8|329.5|330|328.8|493
1600350000000|2020-09-17 13:40:00|330.5|329.5|330.5|329.3|330.8|329.5|330|328.8|220
1600350300000|2020-09-17 13:45:00|330.8|329.5|331.5|330.3|332|330.8|330.8|329.5|649
1600350600000|2020-09-17 13:50:00|331.8|330.5|332|330.8|332.5|331.3|331.5|330.3|487
1600350900000|2020-09-17 13:55:00|332.3|331|333|331.8|333.3|332|332.3|331|250
1600351200000|2020-09-17 14:00:00|333.3|332|335.8|334.5|336|334.8|333.3|332|2248
1600351500000|2020-09-17 14:05:00|336|334.8|337.3|336|337.8|336.5|336|334.8|1177
1600351800000|2020-09-17 14:10:00|337|335.8|338|336.8|338.3|337|336.8|335.5|1002
1600352100000|2020-09-17 14:15:00|337.8|336.5|338.8|337.5|338.8|337.5|337.8|336.5|2111
1600352400000|2020-09-17 14:20:00|338.5|337.3|337|335.8|339.5|338.3|336.8|335.5|1327
1600352700000|2020-09-17 14:25:00|337.3|336|338|336.8|338.5|337.3|336.5|335.3|887
1600353000000|2020-09-17 14:30:00|338.3|337|339|337.8|339|337.8|338|336.8|695
1600353300000|2020-09-17 14:35:00|339.3|338|339|337.8|339.3|338|338.3|337|590
1600353600000|2020-09-17 14:40:00|338.8|337.5|339.3|338|339.8|338.5|338.8|337.5|609
1600353900000|2020-09-17 14:45:00|339.5|338.3|339|337.8|340|338.8|338.8|337.5|879
1600354200000|2020-09-17 14:50:00|339.3|338|339|337.8|339.8|338.5|338.8|337.5|681
1600354500000|2020-09-17 14:55:00|338.8|337.5|338.5|337.3|339.5|338.3|338.5|337.3|1062
1600354800000|2020-09-17 15:00:00|338.8|337.5|339.3|338|339.5|338|338.5|337|731
1600355100000|2020-09-17 15:05:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|965
1600355400000|2020-09-17 15:10:00|339.8|338.5|341.8|340.5|341.8|340.5|339.8|338.5|945
1600355700000|2020-09-17 15:15:00|341.5|340.3|340.5|339.3|341.8|340.5|340.5|339.3|1420
1600356000000|2020-09-17 15:20:00|340.8|339.5|341.3|339.8|341.5|340.3|340.5|339.3|786
1600356300000|2020-09-17 15:25:00|341|340|340.5|339.3|341.3|340|340.3|339|1696
1600356600000|2020-09-17 15:30:00|340.8|339.5|341.5|340.3|341.5|340.3|340.5|339.3|1497
1600356900000|2020-09-17 15:35:00|341.3|340|339.8|338.5|341.3|340|339.8|338.5|1974
1600357200000|2020-09-17 15:40:00|340.3|339|341.3|340|341.3|340|340.3|339|642
1600357500000|2020-09-17 15:45:00|341.5|340.3|340.8|339.5|341.5|340.3|340.5|339.3|677
1600357800000|2020-09-17 15:50:00|341|339.8|340.5|339.3|341|339.8|340.3|339|510
1600358100000|2020-09-17 15:55:00|340.3|339|340.8|339.5|341|339.8|340.3|339|236
1600358400000|2020-09-17 16:00:00|341|339.8|341.3|340|341.3|340|341|339.8|360
1600358700000|2020-09-17 16:05:00|341.5|340.3|341|339.8|341.5|340.3|340.8|339.5|558
1600359000000|2020-09-17 16:10:00|340.8|339.5|340.3|339|340.8|339.5|340|338.8|657
1600359300000|2020-09-17 16:15:00|340.5|339.3|339.8|338.5|340.8|339.5|339.5|338.3|369
1600359600000|2020-09-17 16:20:00|340|338.8|339.8|338.5|340|338.8|339.5|338.3|456
1600359900000|2020-09-17 16:25:00|339.5|338.3|340.3|339|340.3|339|339.5|338.3|149
1600360200000|2020-09-17 16:30:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|243
1600360500000|2020-09-17 16:35:00|340.3|339|340.5|339.3|340.8|339.5|340.3|339|955
1600360800000|2020-09-17 16:40:00|340.8|339.5|341|339.8|341|339.8|340.5|339.3|540
1600361100000|2020-09-17 16:45:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|65
1600361400000|2020-09-17 16:50:00|340.8|339.5|341|339.8|341.3|340|340.8|339.5|152
1600361700000|2020-09-17 16:55:00|341.3|340|341.3|340|341.3|340|341|339.8|99
1600362000000|2020-09-17 17:00:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|234
1600362300000|2020-09-17 17:05:00|341.8|340.5|342.3|341|342.3|341|341.8|340.5|1209
1600362600000|2020-09-17 17:10:00|342|340.8|341.8|340.5|342|340.8|341.5|340.3|69
1600362900000|2020-09-17 17:15:00|341.5|340.3|341.8|340.5|341.8|340.5|341.5|340.3|71
1600363200000|2020-09-17 17:20:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|168
1600363500000|2020-09-17 17:25:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|116
1600363800000|2020-09-17 17:30:00|342|340.8|342|340.8|342|340.8|341.8|340.5|16
1600364100000|2020-09-17 17:35:00|342.3|341|342|340.8|342.3|341|342|340.8|57
1600364400000|2020-09-17 17:40:00|342.3|341|342.3|341|342.3|341|342|340.8|81
1600364700000|2020-09-17 17:45:00|342|340.8|341.8|340.5|342|340.8|341.5|340.3|100
1600365000000|2020-09-17 17:50:00|341.5|340.3|341.8|340.5|341.8|340.5|341.3|340|152
1600365300000|2020-09-17 17:55:00|342|340.8|341.5|340.3|342|340.8|341.5|340.3|279
1600365600000|2020-09-17 18:00:00|341.8|340.5|341.8|340.5|341.8|340.5|341.3|340|162
1600365900000|2020-09-17 18:05:00|342|340.3|341.5|340.3|342|340.5|341.3|340|149
1600366200000|2020-09-17 18:10:00|341.8|340.5|342|340.8|342|340.8|341.5|340.3|181
1600366500000|2020-09-17 18:15:00|341.8|340.5|342|340.8|342.3|341|341.8|340.5|205
1600366800000|2020-09-17 18:20:00|341.8|340.5|341.3|340|342|340.5|341.3|340|555
1600367100000|2020-09-17 18:25:00|341|339.8|341.5|340|341.5|340.3|341|339.8|599
1600367400000|2020-09-17 18:30:00|341.3|340.3|341.8|340.5|341.8|340.5|341.3|340|211
1600367700000|2020-09-17 18:35:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|60
1600368000000|2020-09-17 18:40:00|341.3|340|341|339.8|341.5|340.3|341|339.8|41
1600368300000|2020-09-17 18:45:00|341.3|340|341.3|340|341.5|340.3|341|339.8|28
1600368600000|2020-09-17 18:50:00|341.5|339.8|340.8|339.5|341.5|340|340.8|339.5|73
1600368900000|2020-09-17 18:55:00|341|339.8|341|339.8|341.3|340|340.8|339.8|31
1600369200000|2020-09-17 19:00:00|340.8|339.5|340.8|339.5|341|339.8|340.8|339.5|39
1600369500000|2020-09-17 19:05:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|60
1600369800000|2020-09-17 19:10:00|341|339.8|341.3|340|341.3|340|341|339.8|5
1600370100000|2020-09-17 19:15:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|41
1600370400000|2020-09-17 19:20:00|341.8|340.5|341.5|340.3|341.8|340.5|341.5|340.3|84
1600370700000|2020-09-17 19:25:00|||||||||5
1600371000000|2020-09-17 19:30:00|341.8|340.5|341.8|340.5|341.8|340.5|341.5|340.3|41
1600371300000|2020-09-17 19:35:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|37
1600371600000|2020-09-17 19:40:00|341.8|340.5|341.3|340|341.8|340.5|341|339.8|55
1600371900000|2020-09-17 19:45:00|341|339.8|341.3|340|341.3|340|341|339.8|14
1600372200000|2020-09-17 19:50:00|341|339.8|341.3|340|341.3|340|341|339.8|5
1600372500000|2020-09-17 19:55:00|341|339.8|341.3|340|341.3|340|341|339.8|18
1600372800000|2020-09-17 20:00:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|12
1600373400000|2020-09-17 20:10:00|||||||||4
1600373700000|2020-09-17 20:15:00|||||||||2
1600374000000|2020-09-17 20:20:00|||||||||22
1600374300000|2020-09-17 20:25:00|341.5|340.3|341.5|340.3|341.8|340.5|341.5|340|11
1600374600000|2020-09-17 20:30:00|||||||||2
1600375200000|2020-09-17 20:40:00|||||||||3
1600375500000|2020-09-17 20:45:00|341.3|340|342.3|340.8|342.3|341|341.3|340|221
1600375800000|2020-09-17 20:50:00|342|340.5|341.5|340|342|340.8|341.5|340|27
1600376100000|2020-09-17 20:55:00|341.3|340.3|341.5|340|341.8|340.3|341.3|340|68
1600376400000|2020-09-17 21:00:00||339.5||339.3||339.5||339|0
1600377600000|2020-09-17 21:20:00|||||||||20
1600377900000|2020-09-17 21:25:00|341.3||341.3||341.3||341.3||0
1600378800000|2020-09-17 21:40:00|341.5||341.5||341.5||341.5||0
1600379700000|2020-09-17 21:55:00|||||||||1
1600390800000|2020-09-18 01:00:00|340.3|338.8|341.3|339.8|341.5|340|340|338.8|15
1600391100000|2020-09-18 01:05:00|341.5|340|340.8|339.5|341.5|340|340.8|339.5|4
1600391400000|2020-09-18 01:10:00|341|339.8|340.8|339.5|341|339.8|340.8|339.3|1
1600391700000|2020-09-18 01:15:00|341|339.8|340.8|339.5|341|339.8|340.5|339.3|77
1600392000000|2020-09-18 01:20:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|12
1600392300000|2020-09-18 01:25:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339|12
1600392600000|2020-09-18 01:30:00|340.8|339|339.8|338.5|340.8|339.3|339.5|338.3|61
1600392900000|2020-09-18 01:35:00|340|338.8|339.8|338.5|340|338.8|339.5|338.3|86
1600393200000|2020-09-18 01:40:00|339.5|338.3|340|338.8|340.3|338.8|339.5|338.3|63
1600393500000|2020-09-18 01:45:00|340.3|339|340.3|339|340.3|339|340|338.8|1
1600393800000|2020-09-18 01:50:00|340.5|339.3|341|339.8|341|339.8|340.3|339|8
1600394100000|2020-09-18 01:55:00|341.3|340|341.3|340|341.3|340|341|339.8|10
1600394400000|2020-09-18 02:00:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|6
1600394700000|2020-09-18 02:05:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|33
1600395000000|2020-09-18 02:10:00|341|339.8|341.3|340|341.3|340|341|339.8|53
1600395300000|2020-09-18 02:15:00|341.5||341.3||341.5||341.3||1
1600395600000|2020-09-18 02:20:00|341.5||341.3||341.5||341.3||0
1600395900000|2020-09-18 02:25:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|4
1600396200000|2020-09-18 02:30:00|341.5|340.3|341.5|340.3|341.8|340.5|341.5|340|7
1600396500000|2020-09-18 02:35:00|341.3|340|341.5|340.3|341.5|340.3|341.3|340|1
1600396800000|2020-09-18 02:40:00|341.3|340|341.5|340.3|341.5|340.3|341.3|340|15
1600397100000|2020-09-18 02:45:00|341.3|340|341.3|340|341.5|340|341.3|340|212
1600397400000|2020-09-18 02:50:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|290
1600397700000|2020-09-18 02:55:00|341.5|340.3|341.8|340.5|341.8|340.5|341.5|340.3|38
1600398000000|2020-09-18 03:00:00|342|340.8|342|340.8|342|340.8|341.8|340.5|7
1600398300000|2020-09-18 03:05:00|342.3|341|342.3|341|342.3|341|342|340.8|4
1600398600000|2020-09-18 03:10:00|342.5||342.3||342.5||342.3||7
1600398900000|2020-09-18 03:15:00|342|340.8|342.3|341|342.3|341|342|340.8|34
1600399200000|2020-09-18 03:20:00|||||||||2
1600399500000|2020-09-18 03:25:00|342.5|341.3|343|341.8|343.3|342|342.5|341.3|238
1600399800000|2020-09-18 03:30:00|343.3|342|342.8|341.5|343.3|342|342.8|341.5|157
1600400400000|2020-09-18 03:40:00|343||342.8||343||342.8||2
1600400700000|2020-09-18 03:45:00|||||||||1
1600401000000|2020-09-18 03:50:00|||||||||3
1600401300000|2020-09-18 03:55:00|||||||||3
1600401600000|2020-09-18 04:00:00|342.5|341.3|342.8|341.5|342.8|341.5|342.5|341.3|23
1600401900000|2020-09-18 04:05:00|||||||||12
1600402200000|2020-09-18 04:10:00|343|341.8|343|341.8|343|341.8|343|341.8|8
1600402500000|2020-09-18 04:15:00||341.5||341.8||341.8||341.5|3
1600402800000|2020-09-18 04:20:00|343.3|342|343.3|342|343.5|342.3|343.3|342|28
1600403100000|2020-09-18 04:25:00|343|341.8|343.3|342|343.3|342|343|341.8|2
1600403400000|2020-09-18 04:30:00|343|341.8|343.3|342|343.3|342|343|341.8|7
1600403700000|2020-09-18 04:35:00|343|341.8|343.3|342|343.3|342|343|341.8|1
1600404000000|2020-09-18 04:40:00|||||||||20
1600404300000|2020-09-18 04:45:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|19
1600404600000|2020-09-18 04:50:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|13
1600404900000|2020-09-18 04:55:00|343.3|342|343.5|342|343.5|342.3|343.3|342|15
1600405200000|2020-09-18 05:00:00|343.3|342.3|343.3|342|343.5|342.3|343.3|342|0
1600405500000|2020-09-18 05:05:00|343.5|342.3|343.3|341.8|343.5|342.3|343|341.8|57
1600405800000|2020-09-18 05:10:00|343|342|343.3|341.8|343.3|342|343|341.8|3
1600406100000|2020-09-18 05:15:00|343|342|343.3|341.8|343.3|342|343|341.8|40
1600406400000|2020-09-18 05:20:00|343|342|343.3|342|343.3|342|343|341.8|1
1600406700000|2020-09-18 05:25:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|4
1600407000000|2020-09-18 05:30:00|343.8|342|343.5|342.3|343.8|342.5|343.5|342|21
1600407300000|2020-09-18 05:35:00|343.8|342|343.3|342|343.8|342.3|343.3|342|4
1600407600000|2020-09-18 05:40:00|343.5||343.3||343.5||343.3||0
1600407900000|2020-09-18 05:45:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|0
1600408200000|2020-09-18 05:50:00|343|341.8|342.5|341.3|343.3|342|342.5|341|204
1600408500000|2020-09-18 05:55:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|44
1600408800000|2020-09-18 06:00:00|343.3|342|343.3|341.8|343.3|342|343|341.8|60
1600409100000|2020-09-18 06:05:00|343|342|343.3|342|343.3|342|343|341.8|29
1600409400000|2020-09-18 06:10:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|21
1600409700000|2020-09-18 06:15:00|343|341.8|343|341.8|343|341.8|343|341.8|130
1600410000000|2020-09-18 06:20:00|343.3|342|343.3|342|343.3|342|343|341.8|31
1600410300000|2020-09-18 06:25:00|343.5|342.3|343|341.8|343.8|342.5|343|341.8|101
1600410600000|2020-09-18 06:30:00|342.8|341.5|343|341.8|343|341.8|342.3|341|162
1600410900000|2020-09-18 06:35:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|50
1600411200000|2020-09-18 06:40:00|||||||||18
1600411500000|2020-09-18 06:45:00|343.3|342|344.3|343|344.3|343|343.3|342|371
1600411800000|2020-09-18 06:50:00|344|342.8|344|342.8|344.3|343|344|342.8|464
1600412100000|2020-09-18 06:55:00|344.3|343|344.3|343|344.3|343|344|342.8|73
1600412400000|2020-09-18 07:00:00|344.5|343.3|344.3|343|344.8|343.5|344.3|343|548
1600412700000|2020-09-18 07:05:00|344.5|343.3|344.5|343.3|344.8|343.5|344.5|343.3|1114
1600413000000|2020-09-18 07:10:00|344.8|343.5|344.5|343.3|345|343.8|344.5|343.3|157
1600413300000|2020-09-18 07:15:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|109
1600413600000|2020-09-18 07:20:00|345|343.8|345.3|344|345.3|344|345|343.8|198
1600413900000|2020-09-18 07:25:00|||||||||235
1600414200000|2020-09-18 07:30:00|344.8|343.5|344|342.8|344.8|343.5|343.8|342.5|649
1600414500000|2020-09-18 07:35:00|343.8|342.5|343.3|342|344|342.8|343.3|342|540
1600414800000|2020-09-18 07:40:00|343|341.8|342.8|341.5|343.3|342|342.5|341.3|519
1600415100000|2020-09-18 07:45:00|343|341.8|343.3|342|343.3|342|342.8|341.5|320
1600415400000|2020-09-18 07:50:00|343|341.8|343|341.8|343.3|342|343|341.8|116
1600415700000|2020-09-18 07:55:00|342.8|341.5|342|340.8|342.8|341.5|342|340.8|203
1600416000000|2020-09-18 08:00:00|341.8|340.5|342.3|341|342.5|341.3|341.8|340.5|165
1600416300000|2020-09-18 08:05:00|342|340.8|341.5|340.3|342|340.8|341.5|340.3|258
1600416600000|2020-09-18 08:10:00|341.3|340|341.8|340.5|341.8|340.5|341|339.8|554
1600416900000|2020-09-18 08:15:00|341.5|340.3|341.8|340.5|341.8|340.5|341|339.8|390
1600417200000|2020-09-18 08:20:00|341.5|340.3|340.8|339.5|341.8|340.5|340.8|339.5|992
1600417500000|2020-09-18 08:25:00|341|339.8|340.8|339.5|341|339.8|340|338.8|919
1600417800000|2020-09-18 08:30:00|340.5|339.3|339.5|338.3|340.8|339.5|339|337.8|2222
1600418100000|2020-09-18 08:35:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|423
1600418400000|2020-09-18 08:40:00|340|338.8|340.3|339|340.3|339|340|338.8|142
1600418700000|2020-09-18 08:45:00|340|338.8|339.3|338|340|338.8|339.3|338|185
1600419000000|2020-09-18 08:50:00|339|337.8|339|337.8|339.3|338|338.8|337.5|331
1600419300000|2020-09-18 08:55:00|339.3|338|338.8|337.5|339.3|338|338.8|337.5|185
1600419600000|2020-09-18 09:00:00|339|337.8|339|337.8|339.3|338|338.5|337.3|194
1600419900000|2020-09-18 09:05:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|330
1600420200000|2020-09-18 09:10:00|338.8|337.5|339.8|338.5|339.8|338.5|338.8|337.5|333
1600420500000|2020-09-18 09:15:00|340|338.8|339.3|338|340|338.8|339.3|338|435
1600420800000|2020-09-18 09:20:00|339|337.8|339.5|338.3|339.5|338.3|339|337.8|222
1600421100000|2020-09-18 09:25:00|339.3|338|339.8|338.5|340|338.8|339.3|338|138
1600421400000|2020-09-18 09:30:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|1023
1600421700000|2020-09-18 09:35:00|340.3|339|341|339.8|341|339.8|340.3|339|172
1600422000000|2020-09-18 09:40:00|341.3|340|341.5|340.3|341.8|340.5|341.3|340|248
1600422300000|2020-09-18 09:45:00|341.3|340|341.3|340|341.3|340|341.3|340|484
1600422600000|2020-09-18 09:50:00|341.5|340.3|340.8|339.5|341.5|340.3|340.5|339.3|117
1600422900000|2020-09-18 09:55:00|341|339.8|340.8|339.5|341.3|339.8|340.8|339.5|75
1600423200000|2020-09-18 10:00:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|1542
1600423500000|2020-09-18 10:05:00|341|339.8|341.3|340|341.5|340.3|340.8|339.8|210
1600423800000|2020-09-18 10:10:00|341.5|340.3|341.5|340.3|342|340.8|341.3|340|793
1600424100000|2020-09-18 10:15:00|341.3|340|341.3|340|341.5|340.3|341.3|340|65
1600424400000|2020-09-18 10:20:00|341.5|340.3|341.3|340|342|340.8|341.3|340|381
1600424700000|2020-09-18 10:25:00|341.5|340.3|341.5|340.3|341.5|340.3|341.3|340|436
1600425000000|2020-09-18 10:30:00|341.3|340|342.5|341.3|342.5|341.3|341.3|340|416
1600425300000|2020-09-18 10:35:00|342.3|341|341.8|340.5|342.5|341.3|341.8|340.5|203
1600425600000|2020-09-18 10:40:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|576
1600425900000|2020-09-18 10:45:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|137
1600426200000|2020-09-18 10:50:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|24
1600426500000|2020-09-18 10:55:00|340.5|339.3|341|339.5|341|339.8|340.5|339.3|98
1600426800000|2020-09-18 11:00:00|340.8|339.8|340.5|339.3|341|339.8|340.5|339|166
1600427100000|2020-09-18 11:05:00|340.8|339.5|340.3|339|340.8|339.5|340.3|339|106
1600427400000|2020-09-18 11:10:00|340.5|339.3|340.3|339|341|339.8|340.3|339|158
1600427700000|2020-09-18 11:15:00|340|338.8|339|337.8|340.3|339|339|337.8|630
1600428000000|2020-09-18 11:20:00|338.8|337.5|338|336.8|339|337.8|337.8|336.5|387
1600428300000|2020-09-18 11:25:00|338.3|337|338.5|337.3|339|337.8|338.3|337|685
1600428600000|2020-09-18 11:30:00|338.3|337|339|337.8|339.3|338|338.3|337|796
1600428900000|2020-09-18 11:35:00|339.3|338|338.8|337.3|339.3|338|338.5|337.3|532
1600429200000|2020-09-18 11:40:00|338.5|337.5|339|337.8|339.3|338|338.5|337.3|338
1600429500000|2020-09-18 11:45:00|338.8|337.5|338.5|337.3|339|337.8|338.5|337.3|374
1600429800000|2020-09-18 11:50:00|338.8|337.5|338.5|337.3|338.8|337.5|338.3|337|198
1600430100000|2020-09-18 11:55:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|219
1600430400000|2020-09-18 12:00:00|339.3|338|338.3|337|339.3|338|338.3|337|282
1600430700000|2020-09-18 12:05:00|338|336.8|338.8|337.5|339|337.8|338|336.8|2326
1600431000000|2020-09-18 12:10:00|338.5|337.3|336.8|335.5|338.8|337.5|336.8|335.5|478
1600431300000|2020-09-18 12:15:00|337|335.8|337.3|336|337.3|336|336.8|335.5|1602
1600431600000|2020-09-18 12:20:00|337.5|336.3|338|336.8|338|336.8|337|335.8|193
1600431900000|2020-09-18 12:25:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|267
1600432200000|2020-09-18 12:30:00|338.3|337|338.5|337.3|338.8|337.5|338|336.8|1569
1600432500000|2020-09-18 12:35:00|338.8|337.5|339.3|337.8|339.3|338|338.5|337.3|650
1600432800000|2020-09-18 12:40:00|339.5|338|339.8|338.5|340|338.8|339.3|338|520
1600433100000|2020-09-18 12:45:00|340|338.3|339.8|338.5|340.3|339|339.5|338.3|155
1600433400000|2020-09-18 12:50:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|403
1600433700000|2020-09-18 12:55:00|339.8|338.5|340.5|339.3|340.8|339.5|339.8|338.5|335
1600434000000|2020-09-18 13:00:00|340.8|339.5|341.8|340.5|341.8|340.5|340.5|339.3|745
1600434300000|2020-09-18 13:05:00|342|340.8|340.8|339.5|342|340.8|340.5|339.3|932
1600434600000|2020-09-18 13:10:00|340.5|339.3|340.5|339.3|341|339.8|340.3|339|1654
1600434900000|2020-09-18 13:15:00|340.3|339|340.3|339|340.5|339.3|340|338.8|775
1600435200000|2020-09-18 13:20:00|340.5|339.3|340|338.8|340.5|339.3|340|338.8|209
1600435500000|2020-09-18 13:25:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|184
1600435800000|2020-09-18 13:30:00|340|338.8|340.8|339.5|341|339.8|339.5|338.3|2265
1600436100000|2020-09-18 13:35:00|341|339.8|340|338.8|341|339.8|339.8|338.5|544
1600436400000|2020-09-18 13:40:00|339.8|338.5|340|338.8|340.3|339|339.8|338.5|282
1600436700000|2020-09-18 13:45:00|339.8|338.5|339|337.8|339.8|338.5|339|337.8|331
1600437000000|2020-09-18 13:50:00|338.8|337.5|339.5|338.3|339.5|338.3|338.8|337.5|306
1600437300000|2020-09-18 13:55:00|339.3|338|340|338.8|340.3|339|339.3|338|434
1600437600000|2020-09-18 14:00:00|340.3|339|340|338.8|340.3|339|339.5|338.3|1145
1600437900000|2020-09-18 14:05:00|339.8|338.5|341.5|340.3|341.5|340.3|339.5|338.3|636
1600438200000|2020-09-18 14:10:00|341.8|340.5|342|340.8|342.3|341|341.5|340.3|632
1600438500000|2020-09-18 14:15:00|341.8|340.5|342.3|341|342.5|341.3|341.8|340.5|2900
1600438800000|2020-09-18 14:20:00|342|340.8|341|339.8|342|340.8|341|339.8|499
1600439100000|2020-09-18 14:25:00|341.3|340|341|339.5|341.3|340|340.8|339.5|426
1600439400000|2020-09-18 14:30:00|340.8|339.8|340.3|339|341|339.8|340.3|339|304
1600439700000|2020-09-18 14:35:00|340.5|339.3|341|339.8|341|339.8|340.5|339.3|502
1600440000000|2020-09-18 14:40:00|340.8|339.5|341.5|340.3|341.5|340.3|340.8|339.5|828
1600440300000|2020-09-18 14:45:00|341.8|340.5|341.8|340.5|341.8|340.5|341.5|340.3|437
1600440600000|2020-09-18 14:50:00|341.5|340.3|341.3|340|342|340.8|341.3|340|547
1600440900000|2020-09-18 14:55:00|341.5|340.3|341.8|340.5|342|340.8|341.3|340|1897
1600441200000|2020-09-18 15:00:00|341.5|340.3|341.3|340|341.5|340.3|341|339.8|300
1600441500000|2020-09-18 15:05:00|341.5|340.3|341.3|340|341.8|340.5|341.3|340|486
1600441800000|2020-09-18 15:10:00|341|339.8|341.3|340|341.3|340|340.8|339.5|665
1600442100000|2020-09-18 15:15:00|341|339.8|341|339.8|341.3|340|340.5|339.3|531
1600442400000|2020-09-18 15:20:00|341.3|340|341.5|340|341.8|340.5|341|339.8|556
1600442700000|2020-09-18 15:25:00|341.3|339.8|340.3|339|341.3|339.8|340.3|339|1797
1600443000000|2020-09-18 15:30:00|340.5|339.3|340|338.8|340.5|339.3|339.8|338.5|8929
1600443300000|2020-09-18 15:35:00|339.8|338.5|339.8|338.5|340.3|339|339.5|338.3|445
1600443600000|2020-09-18 15:40:00|339.5|338.3|339.5|338.3|340|338.8|339.3|338|251
1600443900000|2020-09-18 15:45:00|339.8|338.5|339.8|338.5|340|338.8|339.8|338.5|963
1600444200000|2020-09-18 15:50:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|145
1600444500000|2020-09-18 15:55:00|339.5|338.3|339.5|338.3|339.8|338.5|339.3|338|217
1600444800000|2020-09-18 16:00:00|339.3|338|339.3|338|339.5|338.3|338.8|337.5|297
1600445100000|2020-09-18 16:05:00|339|337.8|339.8|338.5|339.8|338.5|339|337.8|375
1600445400000|2020-09-18 16:10:00|||||||||103
1600445700000|2020-09-18 16:15:00|339.5|338.3|339.3|338|339.5|338.3|339|337.8|77
1600446000000|2020-09-18 16:20:00|||||||||309
1600446300000|2020-09-18 16:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|279
1600446600000|2020-09-18 16:30:00|339|337.8|339.5|338.3|339.5|338.3|338.8|337.5|1473
1600446900000|2020-09-18 16:35:00|339.3|338|339.5|338.3|339.8|338.5|339.3|338|267
1600447200000|2020-09-18 16:40:00|339.3|338|339|337.8|339.5|338.3|339|337.8|84
1600447500000|2020-09-18 16:45:00|339.3|338|339.3|338|339.5|338.3|339|337.8|98
1600447800000|2020-09-18 16:50:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|164
1600448100000|2020-09-18 16:55:00|339|337.8|339.5|338.3|339.5|338.3|338.5|337.3|428
1600448400000|2020-09-18 17:00:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|169
1600448700000|2020-09-18 17:05:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|238
1600449000000|2020-09-18 17:10:00|339.3|338|339.3|338|339.8|338.5|339.3|338|201
1600449300000|2020-09-18 17:15:00|339|337.8|338.5|337.3|339.3|338|338.5|337.3|49
1600449600000|2020-09-18 17:20:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|49
1600449900000|2020-09-18 17:25:00|338.8|337.5|336.8|335.5|338.8|337.5|336.8|335.5|1613
1600450200000|2020-09-18 17:30:00|336.5|335.3|337.3|336|337.3|336|336.5|335.3|570
1600450500000|2020-09-18 17:35:00|337|335.8|337.5|336.3|337.5|336.3|337|335.8|346
1600450800000|2020-09-18 17:40:00|337.3|336|337.5|336.3|337.8|336.5|337.3|336|352
1600451100000|2020-09-18 17:45:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|174
1600451400000|2020-09-18 17:50:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|140
1600451700000|2020-09-18 17:55:00|338.3|337|338.3|337|338.3|337|338|336.8|181
1600452000000|2020-09-18 18:00:00|338|336.8|338.3|337|338.3|337|337.8|336.5|86
1600452300000|2020-09-18 18:05:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|215
1600452600000|2020-09-18 18:10:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|72
1600452900000|2020-09-18 18:15:00|338.8|337.5|338|336.8|338.8|337.5|338|336.8|171
1600453200000|2020-09-18 18:20:00|338.3|337|338.3|337|338.5|337.3|338|336.8|223
1600453500000|2020-09-18 18:25:00|338.5|337.3|338.5|337.3|339.5|338.3|338.5|337.3|1887
1600453800000|2020-09-18 18:30:00|338.3|337|338.5|337.3|338.8|337.5|338.3|337|674
1600454100000|2020-09-18 18:35:00|338.3|337|338.3|337|338.5|337.3|338.3|337|217
1600454400000|2020-09-18 18:40:00|338.5|337.3|338.8|337.5|338.8|337.5|338.3|337|127
1600454700000|2020-09-18 18:45:00|338.5|337.3|338.5|337.3|338.8|337.5|338.5|337.3|7
1600455000000|2020-09-18 18:50:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|57
1600455300000|2020-09-18 18:55:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|69
1600455600000|2020-09-18 19:00:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|12
1600455900000|2020-09-18 19:05:00|338.3|337|338.3|337|338.5|337|338.3|337|5
1600456200000|2020-09-18 19:10:00|338.5|337.3|338|336.8|338.5|337.3|338|336.8|14
1600456500000|2020-09-18 19:15:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|10
1600456800000|2020-09-18 19:20:00|338.3|337|338|336.8|338.3|337|338|336.8|5
1600457100000|2020-09-18 19:25:00|338.3|337|338|336.8|338.3|337|338|336.8|89
1600457400000|2020-09-18 19:30:00|338.3|337|338.3|337|338.3|337|338|336.8|19
1600457700000|2020-09-18 19:35:00|338.5|337.3|338.5|337.3|338.5|337.3|338.5|337.3|11
1600458000000|2020-09-18 19:40:00|338.3|337|338.3|337|338.3|337|338.3|337|4
1600458300000|2020-09-18 19:45:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|7
1600458600000|2020-09-18 19:50:00|||||||||25
1600458900000|2020-09-18 19:55:00|338|336.8|337.8|336.5|338|336.8|337.8|336.5|12
1600459200000|2020-09-18 20:00:00|338|336.8|338|336.5|338|336.8|337.8|336.5|14
1600459500000|2020-09-18 20:05:00||336.8||336.8||336.8||336.8|0
1600459800000|2020-09-18 20:10:00|||||||||7
1600460100000|2020-09-18 20:15:00|337.8|336.5|337.8|336.5|337.8|336.8|337.8|336.5|8
1600460400000|2020-09-18 20:20:00|337.5|336.3|338|336.5|338|336.8|337.5|336.3|76
1600460700000|2020-09-18 20:25:00|337.8|336.8|338|336.8|338|336.8|337.8|336.5|2
1600461000000|2020-09-18 20:30:00|338.3|337|338|336.8|338.3|337|338|336.8|13
1600461300000|2020-09-18 20:35:00|338.3|337|338.3|337|338.3|337|338|336.8|6
1600461600000|2020-09-18 20:40:00|||||||||56
1600461900000|2020-09-18 20:45:00|338|336.8|339|337.8|339.3|338|338|336.8|61
1600462200000|2020-09-18 20:50:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|13
1600462500000|2020-09-18 20:55:00|339|337.8|339|337|339|337.8|338.3|337|19
1600650000000|2020-09-21 01:00:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|10
1600650300000|2020-09-21 01:05:00|337.3|336|337.3|336|337.5|336.3|337.3|336|1
1600650600000|2020-09-21 01:10:00|337.5|336.3|337|335.8|337.5|336.3|337|335.8|2
1600650900000|2020-09-21 01:15:00|337.3|336|338|336.8|338|336.8|337|335.8|6
1600651200000|2020-09-21 01:20:00|338.3|337|339|337.8|339|337.8|338|336.8|9
1600651500000|2020-09-21 01:25:00|338.8|337.5|339|337.8|339.3|338|338.5|337.3|8
1600651800000|2020-09-21 01:30:00|339.3|337.5|339.3|338|339.3|338|339|337.5|5
1600652100000|2020-09-21 01:35:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|13
1600652400000|2020-09-21 01:40:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338|16
1600652700000|2020-09-21 01:45:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|9
1600653000000|2020-09-21 01:50:00|339.3|338|339.3|338|339.3|338|339.3|337.8|20
1600653300000|2020-09-21 01:55:00|339|337.8|338.3|337|339|337.8|338.3|337|33
1600653600000|2020-09-21 02:00:00|338.5|337.3|339|337.5|339|337.5|338.5|337.3|19
1600653900000|2020-09-21 02:05:00|338.8|337.8|339|337.8|339|337.8|338.8|337.5|6
1600654200000|2020-09-21 02:10:00|339.3|338|339|337.8|339.3|338|339|337.5|8
1600654500000|2020-09-21 02:15:00|339.3|338|339.3|338|339.3|338|339.3|337.8|3
1600654800000|2020-09-21 02:20:00|339.5|338.3|339.8|338.5|339.8|338.5|339.3|338|5
1600655100000|2020-09-21 02:25:00|340|338.3|340.5|339|340.5|339.3|340|338.3|226
1600655400000|2020-09-21 02:30:00|340.8|339.3|340.3|339|341|339.5|340.3|339|22
1600655700000|2020-09-21 02:35:00|340.5|339.3|340.3|338.8|340.5|339.3|340|338.8|1
1600656000000|2020-09-21 02:40:00|340|339|340.3|339|340.3|339|340|338.8|0
1600656300000|2020-09-21 02:45:00|340|338.8|340|338.8|340|339|340|338.8|0
1600656600000|2020-09-21 02:50:00|340.3||340||340.3||340||0
1600656900000|2020-09-21 02:55:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|5
1600657200000|2020-09-21 03:00:00|339.8|338.5|339.3|338|339.8|338.5|339|337.5|8
1600657500000|2020-09-21 03:05:00|339.5|337.8|339.5|338.3|339.5|338.3|339.3|337.8|1
1600657800000|2020-09-21 03:10:00|339.3|338|339.3|338|339.5|338.3|339.3|338|15
1600658100000|2020-09-21 03:15:00|339|337.8|338.8|337.5|339.3|337.8|338.8|337.5|7
1600658400000|2020-09-21 03:20:00|339|337.8|339.5|338.3|339.8|338.3|339|337.8|25
1600658700000|2020-09-21 03:25:00|339.8|338.5|339.8|338.3|339.8|338.5|339.5|338.3|3
1600659000000|2020-09-21 03:30:00|339.5|338.5|339.5|338.3|339.8|338.5|339.5|338.3|1
1600659300000|2020-09-21 03:35:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|0
1600659600000|2020-09-21 03:40:00|339.3|338|339.3|338|339.5|338.3|339.3|338|2
1600659900000|2020-09-21 03:45:00|339.5|338.3|339.5|338|339.5|338.3|339.3|338|3
1600660200000|2020-09-21 03:50:00||338.3||338.3||338.3||338|0
1600660500000|2020-09-21 03:55:00|339.3|338|339.5|338|339.5|338.3|339.3|338|2
1600660800000|2020-09-21 04:00:00|339.3|338.3|339.5|338|339.5|338.3|339.3|338|4
1600661100000|2020-09-21 04:05:00|339.3|338.3|339.5|338|339.5|338.3|339.3|338|3
1600661400000|2020-09-21 04:10:00|339.3|338.3|339.3|338|339.5|338.3|339.3|338|1
1600661700000|2020-09-21 04:15:00||337.8||338||338||337.8|4
1600662000000|2020-09-21 04:20:00||337.8||338||338||337.8|1
1600662300000|2020-09-21 04:25:00|339|337.8|339|337.8|339.3|337.8|339|337.8|1
1600662600000|2020-09-21 04:30:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|3
1600662900000|2020-09-21 04:35:00|339.3||339.3||339.3||339||6
1600663200000|2020-09-21 04:40:00||338||338||338||338|0
1600663500000|2020-09-21 04:45:00|339|337.8|339|337.8|339.3|338|339|337.8|1
1600663800000|2020-09-21 04:50:00|338.8|337.5|338.3|337|339|337.5|338.3|337|2
1600664100000|2020-09-21 04:55:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|8
1600664400000|2020-09-21 05:00:00||336.8||336.8||336.8||336.8|3
1600664700000|2020-09-21 05:05:00||337||337||337||336.8|4
1600665000000|2020-09-21 05:10:00|338|336.8|338|336.8|338.3|337|338|336.8|2
1600665300000|2020-09-21 05:15:00|338.3|336.5|338.3|336.8|338.3|336.8|338|336.5|1
1600665600000|2020-09-21 05:20:00|338|337|337.8|336.5|338.3|337|337.8|336.5|10
1600665900000|2020-09-21 05:25:00|338|336.8|338|336.5|338|336.8|337.8|336.5|12
1600666200000|2020-09-21 05:30:00|337.8|336.8|337.5|336.3|337.8|336.8|337.5|336|11
1600666500000|2020-09-21 05:35:00|337.8|336|337.5|336.3|337.8|336.3|337.3|336|2
1600666800000|2020-09-21 05:40:00||336||336.3||336.3||336|0
1600667100000|2020-09-21 05:45:00|||||||||11
1600667400000|2020-09-21 05:50:00||336||336.3||336.3||336|2
1600667700000|2020-09-21 05:55:00|337.3|336|337.5|336|337.5|336.3|337.3|336|16
1600668000000|2020-09-21 06:00:00|337.8|336.3|337.5|336.3|337.8|336.5|337.3|336|29
1600668300000|2020-09-21 06:05:00|337.3|336|337|335.8|337.5|336.3|336.8|335.5|24
1600668600000|2020-09-21 06:10:00|337.3|336|336.8|335.5|337.3|336|336.8|335.5|9
1600668900000|2020-09-21 06:15:00|336.5|335.3|336.5|335|336.8|335.3|336.3|335|46
1600669200000|2020-09-21 06:20:00|336.3|334.8|336.3|335|336.5|335|335.8|334.5|28
1600669500000|2020-09-21 06:25:00|336.5|334.8|336|334.5|336.5|334.8|335.8|334.5|157
1600669800000|2020-09-21 06:30:00|336.3|334.8|336|334.8|336.3|335|336|334.5|57
1600670100000|2020-09-21 06:35:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|28
1600670400000|2020-09-21 06:40:00|336.3|335|336.3|335|336.3|335|336|334.8|243
1600670700000|2020-09-21 06:45:00|336|334.8|336|334.8|336.3|335|336|334.8|31
1600671000000|2020-09-21 06:50:00|335.8|334.5|335|333.8|336|334.8|335|333.8|106
1600671300000|2020-09-21 06:55:00|334.8|333.5|334.5|333.3|335|333.8|334.5|333.3|166
1600671600000|2020-09-21 07:00:00|334.8|333.5|334.3|333|335.3|334|334|332.8|317
1600671900000|2020-09-21 07:05:00|334.5|333.3|335|333.8|335|333.8|334.5|333|147
1600672200000|2020-09-21 07:10:00|334.8|333.5|334.3|333|335|333.5|334.3|333|42
1600672500000|2020-09-21 07:15:00|334.5|333.3|334.5|333.3|334.5|333.3|334.3|333|53
1600672800000|2020-09-21 07:20:00|334.3|333|333|331.8|334.3|333|333|331.5|1059
1600673100000|2020-09-21 07:25:00|333.3|332|334|332.8|334|332.8|333.3|331.8|161
1600673400000|2020-09-21 07:30:00|333.8|332.5|332.8|331.5|334|332.8|332.8|331.5|173
1600673700000|2020-09-21 07:35:00|332.5|331.3|332|330.8|332.8|331.5|331.5|330.3|644
1600674000000|2020-09-21 07:40:00|332.3|330.5|332.5|331.3|332.5|331.3|331.5|330.3|455
1600674300000|2020-09-21 07:45:00|332.3|331|332.3|331|333|331.8|332.3|331|183
1600674600000|2020-09-21 07:50:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|309
1600674900000|2020-09-21 07:55:00|331.8|330.5|331.8|330.5|331.8|330.5|331.3|330|190
1600675200000|2020-09-21 08:00:00|331.5|330.3|330.8|329.5|331.8|330.5|330.3|329|1231
1600675500000|2020-09-21 08:05:00|330.5|329.3|329.5|328.3|330.5|329.3|329.5|328.3|494
1600675800000|2020-09-21 08:10:00|329.8|328.5|328.8|327.5|329.8|328.5|328.5|327.3|1961
1600676100000|2020-09-21 08:15:00|328.5|327.3|328.5|327.3|328.8|327.5|328.5|327.3|261
1600676400000|2020-09-21 08:20:00|328.3|327|329.3|328|329.5|328.3|328.3|327|2684
1600676700000|2020-09-21 08:25:00|329.5|328.3|329.3|328|329.5|328.3|328.8|327.5|693
1600677000000|2020-09-21 08:30:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|1331
1600677300000|2020-09-21 08:35:00|329.8|328.5|329.5|328.3|330|328.8|329.5|328.3|1096
1600677600000|2020-09-21 08:40:00|329.3|328|328.8|327.5|329.5|328.3|328.8|327.5|458
1600677900000|2020-09-21 08:45:00|328.5|327.3|328.5|327.3|329|327.8|328.3|327|238
1600678200000|2020-09-21 08:50:00|328.8|327.5|329.3|328|329.3|328|328.3|327|225
1600678500000|2020-09-21 08:55:00|329|327.8|329.3|328|329.3|328|329|327.8|74
1600678800000|2020-09-21 09:00:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|122
1600679100000|2020-09-21 09:05:00|330|328.8|330.3|329|330.5|329.3|330|328.8|566
1600679400000|2020-09-21 09:10:00|330.5|329.3|332|330.8|332.3|331|330.5|329.3|674
1600679700000|2020-09-21 09:15:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|120
1600680000000|2020-09-21 09:20:00|332|330.8|331.8|330.5|332|330.8|331.3|330|297
1600680300000|2020-09-21 09:25:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|201
1600680600000|2020-09-21 09:30:00|331.3|330|331|329.8|331.5|330.3|331|329.8|151
1600680900000|2020-09-21 09:35:00|331.3|330|331.5|330.3|331.8|330.5|331.3|330|138
1600681200000|2020-09-21 09:40:00|331.8|330.5|331.5|330.3|331.8|330.5|331.3|330|128
1600681500000|2020-09-21 09:45:00|331.8|330.5|331|329.8|331.8|330.5|331|329.8|212
1600681800000|2020-09-21 09:50:00|331.3|330|331.3|329.8|331.5|330.3|330.8|329.5|1886
1600682100000|2020-09-21 09:55:00|331|330|330.3|329|331.3|330|330.3|329|190
1600682400000|2020-09-21 10:00:00|330.5|329.3|330.5|329.3|330.5|329.3|330.3|328.8|77
1600682700000|2020-09-21 10:05:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|49
1600683000000|2020-09-21 10:10:00|330.8|329.5|329.8|328.5|331|329.8|329.8|328.5|132
1600683300000|2020-09-21 10:15:00|329.5|328.3|329.3|328|329.8|328.5|329.3|328|167
1600683600000|2020-09-21 10:20:00|329.5|327.8|330.3|329|330.3|329|329.3|327.8|85
1600683900000|2020-09-21 10:25:00|330|328.8|329.5|328.3|330.3|329|329.5|328.3|133
1600684200000|2020-09-21 10:30:00|329.8|328.5|330|328.8|330.3|329|329.5|328.5|87
1600684500000|2020-09-21 10:35:00|330.3|329|329.8|328.5|330.3|329|329.8|328.5|119
1600684800000|2020-09-21 10:40:00|329.5|328.3|329.5|328.3|329.5|328.5|329.3|328|42
1600685100000|2020-09-21 10:45:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|86
1600685400000|2020-09-21 10:50:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|494
1600685700000|2020-09-21 10:55:00|330|328.8|330.3|329|330.3|329|329.8|328.5|74
1600686000000|2020-09-21 11:00:00|330.5|329.3|331.5|330.3|331.5|330.3|330.5|329.3|677
1600686300000|2020-09-21 11:05:00|331.3|330|331.5|330.3|331.8|330.5|331.3|330|245
1600686600000|2020-09-21 11:10:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|173
1600686900000|2020-09-21 11:15:00|331.5|330.3|331|329.8|331.8|330.5|331|329.8|413
1600687200000|2020-09-21 11:20:00|331.3|330|331.5|330.3|331.5|330.3|331|329.8|1080
1600687500000|2020-09-21 11:25:00|331.8|330.5|331.3|330|331.8|330.5|331|329.8|90
1600687800000|2020-09-21 11:30:00|331.5|330.3|331.3|330|331.5|330.3|331.3|330|142
1600688100000|2020-09-21 11:35:00|331|329.8|331.5|330.3|331.8|330.5|331|329.8|1404
1600688400000|2020-09-21 11:40:00|331.3|330|331.8|330.5|331.8|330.5|331.3|330|158
1600688700000|2020-09-21 11:45:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|83
1600689000000|2020-09-21 11:50:00|331.8|330.5|331.3|330|331.8|330.5|331.3|330|255
1600689300000|2020-09-21 11:55:00|331.5|330.3|331.5|330.3|331.5|330.3|331.5|330|92
1600689600000|2020-09-21 12:00:00|331.3|330|330.8|329.5|331.3|330|330.5|329.3|1192
1600689900000|2020-09-21 12:05:00|330.5|329.3|330.5|329.3|331|329.8|330.5|329.3|631
1600690200000|2020-09-21 12:10:00|330.3|329|330.5|329.3|330.5|329.3|330.3|329|274
1600690500000|2020-09-21 12:15:00|330.3|329|331|329.8|331|329.8|330.3|329|331
1600690800000|2020-09-21 12:20:00|331.3|330|330.5|329.3|331.3|330|330.5|329.3|447
1600691100000|2020-09-21 12:25:00|330.8|329.5|330.3|329|330.8|329.5|330.3|329|113
1600691400000|2020-09-21 12:30:00|330|328.8|330.3|329|331|329.8|330|328.8|255
1600691700000|2020-09-21 12:35:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|216
1600692000000|2020-09-21 12:40:00|329.5|328.3|329.5|328.3|329.8|328.5|329.5|328.3|268
1600692300000|2020-09-21 12:45:00|329.8|328.5|329.8|328.5|329.8|328.5|329.5|328.3|483
1600692600000|2020-09-21 12:50:00|330|328.8|330|328.8|330|328.8|329.5|328.3|185
1600692900000|2020-09-21 12:55:00|330.3|329|331.3|330|331.3|330|330.3|329|358
1600693200000|2020-09-21 13:00:00|331.5|330.3|332.8|331.5|333|331.8|331.3|330|1678
1600693500000|2020-09-21 13:05:00|333|331.8|331.5|330.3|333.3|332|331.5|330.3|452
1600693800000|2020-09-21 13:10:00|331.8|330.5|332.3|331|332.5|331.3|331.5|330.3|375
1600694100000|2020-09-21 13:15:00|332.5|331.3|331.8|330.5|332.5|331.3|331.8|330.5|195
1600694400000|2020-09-21 13:20:00|331.5|330.3|330.5|329|331.5|330.3|330|328.8|363
1600694700000|2020-09-21 13:25:00|330.3|329.3|330.5|329.3|330.8|329.5|330.3|329|175
1600695000000|2020-09-21 13:30:00|330.3|329|330.5|329.3|332.3|331|329.8|328.5|3601
1600695300000|2020-09-21 13:35:00|330.8|329.5|328.3|327|330.8|329.5|328.3|327|1728
1600695600000|2020-09-21 13:40:00|328|326.8|328.8|327.5|329.5|328|328|326.8|1633
1600695900000|2020-09-21 13:45:00|329|327.8|328.5|327.3|329.3|328|328.5|327.3|907
1600696200000|2020-09-21 13:50:00|328.8|327.5|328.5|327.3|328.8|327.5|328.3|327|626
1600696500000|2020-09-21 13:55:00|328.8|327.5|328.8|327.5|329|327.8|328.5|327.3|2361
1600696800000|2020-09-21 14:00:00|328.5|327.3|328.5|327.3|328.8|327.5|328|326.8|1475
1600697100000|2020-09-21 14:05:00|328.3|327|327.8|326.5|328.5|327.3|327.3|326|1309
1600697400000|2020-09-21 14:10:00|327.5|326.3|327.5|326.3|328.3|327|327.5|326.3|1658
1600697700000|2020-09-21 14:15:00|327.3|326|326|324.8|327.8|326.5|326|324.8|1866
1600698000000|2020-09-21 14:20:00|326.3|325|324.8|323.5|326.3|325|324.3|323|4301
1600698300000|2020-09-21 14:25:00|324.5|323.3|325.3|324|325.5|324.3|324.3|323|2213
1600698600000|2020-09-21 14:30:00|325|323.8|324.8|323.5|325.3|324|324.3|323|811
1600698900000|2020-09-21 14:35:00|325|323.8|323.8|322.5|325|323.8|323.5|322.3|1997
1600699200000|2020-09-21 14:40:00|323.3|322|324.5|323|325.3|324|323.3|322|1615
1600699500000|2020-09-21 14:45:00|324.3|323.3|324.5|323.3|324.8|323.5|324.3|323|738
1600699800000|2020-09-21 14:50:00|324.3|323|325.5|324.3|325.5|324.3|324.3|323|861
1600700100000|2020-09-21 14:55:00|325.3|324|324.5|323.3|325.5|324.3|324.3|323|644
1600700400000|2020-09-21 15:00:00|324.3|323|323.8|322.5|324.3|323|323.3|322|567
1600700700000|2020-09-21 15:05:00|323.5|322.3|325|323.8|325|323.8|323.5|322.3|348
1600701000000|2020-09-21 15:10:00|324.8|323.5|323.3|322|325|323.8|323|321.8|1310
1600701300000|2020-09-21 15:15:00|323|321.8|321.5|320|323.3|322|320.8|319.5|1467
1600701600000|2020-09-21 15:20:00|321.8|320.3|322.8|321.5|322.8|321.5|321.3|320|776
1600701900000|2020-09-21 15:25:00|322.5|321.3|322|320.8|323.3|322|322|320.8|2630
1600702200000|2020-09-21 15:30:00|322.3|321|321.3|320|323.3|322|321|319.8|2457
1600702500000|2020-09-21 15:35:00|321.5|320.3|321.8|320.5|322.3|321|321.3|320|862
1600702800000|2020-09-21 15:40:00|322|320.8|322.8|321.5|323.3|322|321.8|320.5|328
1600703100000|2020-09-21 15:45:00|322.5|321.3|323.3|322|323.8|322.5|322.3|321|430
1600703400000|2020-09-21 15:50:00|323.5|321.8|324|322.5|324|322.8|323|321.8|201
1600703700000|2020-09-21 15:55:00|324.3|322.8|324.8|323.5|324.8|323.5|324.3|322.5|168
1600704000000|2020-09-21 16:00:00|324.5|323.3|325|323.8|325|323.8|324|322.8|263
1600704300000|2020-09-21 16:05:00|324.8|323.5|324.5|323.3|325.3|324|324.5|323.3|1141
1600704600000|2020-09-21 16:10:00|324.3|323|324|322.8|324.5|323.3|324|322.8|227
1600704900000|2020-09-21 16:15:00|323.8|322.5|324|322.8|324.3|323|323.5|322.3|317
1600705200000|2020-09-21 16:20:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|263
1600705500000|2020-09-21 16:25:00|323.5|322.3|323.8|322.5|324.3|323|323.5|322.3|53
1600705800000|2020-09-21 16:30:00|324|322.8|323|321.8|324|322.8|323|321.8|212
1600706100000|2020-09-21 16:35:00|323.3|322|323.5|322.3|323.8|322.5|323.3|322|79
1600706400000|2020-09-21 16:40:00|323.3|322|323.3|322|324|322.8|323.3|322|57
1600706700000|2020-09-21 16:45:00|323.5|322.3|324.3|323|324.3|323|323.3|322|102
1600707000000|2020-09-21 16:50:00|324|322.8|324.3|323|324.5|323|323.8|322.5|73
1600707300000|2020-09-21 16:55:00|324.5|323.3|324.3|323|325|323.8|324|322.8|2022
1600707600000|2020-09-21 17:00:00|324.5|323.3|324.3|322.8|324.5|323.3|323.5|322.3|47
1600707900000|2020-09-21 17:05:00|324|323|323.8|322.5|324.3|323|323.5|322.3|144
1600708200000|2020-09-21 17:10:00|323.5|322.3|323.3|322|323.8|322.5|323.3|322|43
1600708500000|2020-09-21 17:15:00|323.5|322.3|322.8|321.5|323.5|322.3|322.8|321.5|52
1600708800000|2020-09-21 17:20:00|322.5|321.3|323|321.8|323|321.8|322.5|321.3|49
1600709100000|2020-09-21 17:25:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|39
1600709400000|2020-09-21 17:30:00|322.8|321.8|322.3|321|323.5|322.3|322.3|321|206
1600709700000|2020-09-21 17:35:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|54
1600710000000|2020-09-21 17:40:00|322.3|321|322.3|321|322.8|321.5|322.3|321|46
1600710300000|2020-09-21 17:45:00|322.5||322.3||322.5||322.3||179
1600710600000|2020-09-21 17:50:00|322.5|321.3|323|321.8|323.5|322.3|322.5|321.3|82
1600710900000|2020-09-21 17:55:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|106
1600711200000|2020-09-21 18:00:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|74
1600711500000|2020-09-21 18:05:00|322.5|321.3|323|321.8|323|321.8|322|320.8|177
1600711800000|2020-09-21 18:10:00|322.8|321.5|322.3|321|323|321.8|321.8|320.5|185
1600712100000|2020-09-21 18:15:00|322.5|321.3|321.5|320.3|322.5|321.3|321.5|320.3|200
1600712400000|2020-09-21 18:20:00|321.8|320.5|322.3|320.8|322.5|321.3|321.5|320.3|163
1600712700000|2020-09-21 18:25:00|322|321|322.8|321.5|324.3|323|322|321|924
1600713000000|2020-09-21 18:30:00|323|321.8|323.3|322|323.5|322.3|322.8|321.5|410
1600713300000|2020-09-21 18:35:00|323|321.8|323|321.8|323.3|322|322.8|321.5|30
1600713600000|2020-09-21 18:40:00|322.8|321.5|323.5|322.3|323.5|322.3|322.8|321.5|2
1600713900000|2020-09-21 18:45:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|31
1600714200000|2020-09-21 18:50:00|323.5|322.3|323.5|322.3|323.5|322.3|323.5|322.3|5
1600714500000|2020-09-21 18:55:00|323.8|322.5|323.5|322.3|324|322.8|323.5|322.3|16
1600714800000|2020-09-21 19:00:00|323.8|322.5|324.8|323.5|324.8|323.5|323.5|322.3|12
1600715100000|2020-09-21 19:05:00|324.5|323.3|324.5|323.3|324.5|323.5|324.3|323|239
1600715400000|2020-09-21 19:10:00|324.8|323.5|323.8|322.5|324.8|323.5|323.8|322.5|186
1600715700000|2020-09-21 19:15:00|324|322.8|324|322.8|324.3|323|323.8|322.5|43
1600716000000|2020-09-21 19:20:00|324.3|322.5|324|322.8|324.3|322.8|323.8|322.5|8
1600716300000|2020-09-21 19:25:00|323.8|322.5|324|322.8|324|322.8|323.8|322.3|77
1600716600000|2020-09-21 19:30:00|324.3|323|324.3|323|324.3|323|324.3|323|9
1600716900000|2020-09-21 19:35:00|324|322.8|324|322.8|324|322.8|324|322.8|91
1600717200000|2020-09-21 19:40:00|323.8|322.5|324|322.8|324.3|323|323.8|322.5|6
1600717500000|2020-09-21 19:45:00|324.3|323|324|322.8|324.3|323|323.8|322.5|16
1600717800000|2020-09-21 19:50:00|324.3|323|324.3|323|324.3|323|324|322.8|12
1600718100000|2020-09-21 19:55:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|154
1600718400000|2020-09-21 20:00:00|324.3|323|324|322.8|324.3|323|324|322.8|67
1600718700000|2020-09-21 20:05:00|324.3|323|324.3|323|324.5|323.3|324.3|323|92
1600719000000|2020-09-21 20:10:00|||||||||28
1600719300000|2020-09-21 20:15:00|||||||||2
1600719600000|2020-09-21 20:20:00|||||||||1
1600720200000|2020-09-21 20:30:00|324|322.8|324|322.8|324.3|323|324|322.8|12
1600720500000|2020-09-21 20:35:00|323.8|322.5|323.5|322.3|324|322.8|323.5|322.3|3165
1600720800000|2020-09-21 20:40:00|323.8|322.5|324.3|322.8|324.3|323|323.8|322.5|608
1600721100000|2020-09-21 20:45:00|324|323|323.3|322|324.3|323|323.3|322|124
1600721400000|2020-09-21 20:50:00|323|321.8|323.8|322.5|323.8|322.5|323|321.8|45
1600721700000|2020-09-21 20:55:00|323.5|322.3|323.5|322|324|322.8|323.5|322|22
1600722000000|2020-09-21 21:00:00|324||324.3||324.3||324||0
1600723200000|2020-09-21 21:20:00||321.8||321.8||321.8||321.8|0
1600723500000|2020-09-21 21:25:00|||||||||3
1600724700000|2020-09-21 21:45:00||321.5||321.5||321.5||321.5|0
1600725000000|2020-09-21 21:50:00||322||322||322.3||322|0
1600736400000|2020-09-22 01:00:00|324|322.8|324.5|323.3|325|323.5|323.5|322.3|41
1600736700000|2020-09-22 01:05:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|3
1600737000000|2020-09-22 01:10:00|324.3|323|323.5|322|324.3|323|323.5|322|11
1600737300000|2020-09-22 01:15:00|323.3|322.3|322.8|321.5|323.5|322.3|322.8|321.3|18
1600737600000|2020-09-22 01:20:00|322.5|321.3|322.3|321|322.8|321.5|322.3|320.8|75
1600737900000|2020-09-22 01:25:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|5
1600738200000|2020-09-22 01:30:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|12
1600738500000|2020-09-22 01:35:00|323.5|321.8|323.8|322.5|323.8|322.5|323.3|321.8|3
1600738800000|2020-09-22 01:40:00|323.5|322.3|323.3|322|323.8|322.5|323.3|322|28
1600739100000|2020-09-22 01:45:00|323.5|321.8|323.5|322.3|323.5|322.3|323.3|321.8|20
1600739400000|2020-09-22 01:50:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|2
1600739700000|2020-09-22 01:55:00|323.3|322|323.3|322|323.5|322.3|323.3|322|15
1600740000000|2020-09-22 02:00:00|323.5|322.3|323.8|322.5|324|322.8|323.3|322|9
1600740300000|2020-09-22 02:05:00|324||323.8||324||323.8||2
1600740600000|2020-09-22 02:10:00|323.5|322.3|322.8|321.5|323.5|322.5|322.8|321.5|9
1600740900000|2020-09-22 02:15:00|323|321.3|322.5|321.3|323|321.3|322.5|321|9
1600741200000|2020-09-22 02:20:00|322.8|321|322.8|321.5|322.8|321.5|322.8|321|13
1600741500000|2020-09-22 02:25:00|323|321.8|322.5|321.3|323|321.8|322.5|321.3|6
1600741800000|2020-09-22 02:30:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|0
1600742100000|2020-09-22 02:35:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|29
1600742400000|2020-09-22 02:40:00|323|321.8|323.3|322|323.3|322|322.8|321.8|1
1600742700000|2020-09-22 02:45:00|323|321.8|323.3|321.8|323.3|322|323|321.8|7
1600743000000|2020-09-22 02:50:00|323|322|322.8|321.5|323.3|322|322.8|321.5|4
1600743300000|2020-09-22 02:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|5
1600743600000|2020-09-22 03:00:00|322.8|321.5|322.5|321.3|322.8|321.8|322.3|321|7
1600743900000|2020-09-22 03:05:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|4
1600744200000|2020-09-22 03:10:00|322.3|321|322.3|321|322.5|321.3|322.3|321|5
1600744500000|2020-09-22 03:15:00|322.5|321.3|322.5|321.3|322.5|321.3|322.5|321.3|4
1600744800000|2020-09-22 03:20:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|6
1600745100000|2020-09-22 03:25:00|322.8|321.8|323|321.8|323|321.8|322.8|321.5|3
1600745400000|2020-09-22 03:30:00|322.8|321.5|323|321.8|323|321.8|322.8|321.5|22
1600745700000|2020-09-22 03:35:00|323.3|322|323.3|322|323.3|322|323|321.8|17
1600746000000|2020-09-22 03:40:00|||||||||2
1600746300000|2020-09-22 03:45:00|323|321.8|323.3|322|323.3|322|323|321.8|12
1600746600000|2020-09-22 03:50:00|323|321.8|323|321.8|323.3|322|323|321.8|13
1600746900000|2020-09-22 03:55:00|323.3|322|322.8|321.5|323.3|322|322.8|321.5|4
1600747200000|2020-09-22 04:00:00|322.5|321.3|322.5|321.3|322.5|321.5|322.5|321|9
1600747500000|2020-09-22 04:05:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|2
1600747800000|2020-09-22 04:10:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|3
1600748100000|2020-09-22 04:15:00||321.3||321.5||321.5||321.3|1
1600748400000|2020-09-22 04:20:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|7
1600748700000|2020-09-22 04:25:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|0
1600749000000|2020-09-22 04:30:00|323|321.8|323|321.8|323|321.8|323|321.5|2
1600749300000|2020-09-22 04:35:00||321.5||321.8||321.8||321.5|1
1600749600000|2020-09-22 04:40:00||321.5||321.8||321.8||321.5|1
1600749900000|2020-09-22 04:45:00|322.8|321.5|322.8|321.5|322.8|321.5|322.8|321.5|2
1600750200000|2020-09-22 04:50:00|||||||||1
1600750800000|2020-09-22 05:00:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|10
1600751100000|2020-09-22 05:05:00|322.3||322||322.3||322||0
1600751700000|2020-09-22 05:15:00|321.8|320.5|321.3|320|321.8|320.8|321.3|320|21
1600752000000|2020-09-22 05:20:00|321|319.8|321|319.8|321.3|320|320.8|319.5|26
1600752300000|2020-09-22 05:25:00|321.3|320|321|319.8|321.3|320|320.8|319.5|10
1600752600000|2020-09-22 05:30:00|321.3|320|321|319.5|321.3|320|320.8|319.5|67
1600752900000|2020-09-22 05:35:00|320.8|319.8|320.8|319.5|321|319.8|320.8|319.5|42
1600753200000|2020-09-22 05:40:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|28
1600753500000|2020-09-22 05:45:00|321|319.8|321|319.8|321.3|319.8|320.8|319.5|4
1600753800000|2020-09-22 05:50:00|321.3|320|321.3|319.8|321.3|320|321|319.8|12
1600754100000|2020-09-22 05:55:00|321|320|321|319.8|321.3|320|321|319.8|13
1600754400000|2020-09-22 06:00:00|321.3|320|321.8|320.3|321.8|320.5|321.3|320|22
1600754700000|2020-09-22 06:05:00|321.5|320.5|321.3|320|321.8|320.5|321.3|319.8|24
1600755000000|2020-09-22 06:10:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|28
1600755300000|2020-09-22 06:15:00|321.3|320|320.8|319.5|321.3|320.3|320.8|319.5|24
1600755600000|2020-09-22 06:20:00|321|319.8|321|319.8|321.3|320|320.8|319.5|25
1600755900000|2020-09-22 06:25:00|320.8|319.5|322|320.8|322.5|321.3|320.8|319.5|45
1600756200000|2020-09-22 06:30:00|321.8|320.5|322.3|321|322.5|321.3|321.8|320.5|34
1600756500000|2020-09-22 06:35:00|322|320.8|321.3|320|322.3|321|321.3|320|170
1600756800000|2020-09-22 06:40:00|321|319.8|321.3|320|321.5|320.3|321|319.8|44
1600757100000|2020-09-22 06:45:00|321.5|320.3|321.5|320.3|321.5|320.3|320.8|319.5|48
1600757400000|2020-09-22 06:50:00|321.8|320|321.5|320.3|321.8|320.5|321.3|320|265
1600757700000|2020-09-22 06:55:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|81
1600758000000|2020-09-22 07:00:00|321.8|320.5|323|321.8|323.3|322|321.3|320|131
1600758300000|2020-09-22 07:05:00|322.8|321.5|322.3|321|323|321.8|322.3|321|142
1600758600000|2020-09-22 07:10:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|126
1600758900000|2020-09-22 07:15:00|322.5|321.3|322|320.8|322.5|321.3|321.8|320.5|81
1600759200000|2020-09-22 07:20:00|321.8|320.5|322.5|321.3|322.8|321.5|321.8|320.5|180
1600759500000|2020-09-22 07:25:00|322.3|321|322.5|321.3|322.5|321.3|322|320.8|194
1600759800000|2020-09-22 07:30:00|322.8|321.5|321.3|319.8|323.3|322|321|319.8|1760
1600760100000|2020-09-22 07:35:00|321|320|321.8|320.5|322|320.8|321|319.8|632
1600760400000|2020-09-22 07:40:00|322|320.8|321.5|320.3|322|320.8|321.5|320.3|118
1600760700000|2020-09-22 07:45:00|321.8|320.5|321.5|320.3|322.3|321|321.5|320.3|236
1600761000000|2020-09-22 07:50:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|212
1600761300000|2020-09-22 07:55:00|322.3|321|323|321.8|323|321.8|322.3|320.8|120
1600761600000|2020-09-22 08:00:00|323.3|322|323.8|322.5|324|322.5|323.3|322|980
1600761900000|2020-09-22 08:05:00|324|322.8|324.3|323|324.3|323|323.8|322.5|409
1600762200000|2020-09-22 08:10:00|324.5|322.8|324.3|323|324.8|323.5|324.3|322.8|115
1600762500000|2020-09-22 08:15:00|324.5|323.3|324|322.8|324.8|323.5|324|322.8|645
1600762800000|2020-09-22 08:20:00|324.3|323|324|322.8|324.3|323|324|322.8|103
1600763100000|2020-09-22 08:25:00|323.8|322.5|324.3|323|324.5|323|323.5|322.3|1015
1600763400000|2020-09-22 08:30:00|324|322.8|324.5|323.3|324.5|323.3|324|322.8|593
1600763700000|2020-09-22 08:35:00|324.8|323.5|324.8|323.5|325.5|324.3|324.8|323.5|653
1600764000000|2020-09-22 08:40:00|325|323.8|325|323.8|325|323.8|324.5|323.3|209
1600764300000|2020-09-22 08:45:00|324.8|323.5|325.5|324.3|325.5|324.3|324.8|323.5|3199
1600764600000|2020-09-22 08:50:00|325.8|324.5|326.5|325.3|326.5|325.3|325.8|324.5|490
1600764900000|2020-09-22 08:55:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|1227
1600765200000|2020-09-22 09:00:00|326.5|325.3|326.3|325|326.8|325.5|326|324.8|270
1600765500000|2020-09-22 09:05:00|326|324.8|325.5|324.3|326|324.8|325.3|324|104
1600765800000|2020-09-22 09:10:00|325.8|324.5|326.5|325.3|326.8|325.5|325.8|324.5|558
1600766100000|2020-09-22 09:15:00|326.8|325.5|326.8|325.5|327.5|326|326.8|325.5|681
1600766400000|2020-09-22 09:20:00|326.5|325.3|327.8|326.5|327.8|326.5|326.5|325.3|149
1600766700000|2020-09-22 09:25:00|327.5|326.3|327|325.8|327.8|326.5|326.8|325.5|210
1600767000000|2020-09-22 09:30:00|326.8|325.5|326.3|325|327|325.8|326.3|325|170
1600767300000|2020-09-22 09:35:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|55
1600767600000|2020-09-22 09:40:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|93
1600767900000|2020-09-22 09:45:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|297
1600768200000|2020-09-22 09:50:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|88
1600768500000|2020-09-22 09:55:00|326.5|325.3|326.8|325.5|326.8|325.5|326.3|325|95
1600768800000|2020-09-22 10:00:00|327|325.8|327|325.8|327|325.8|327|325.8|41
1600769100000|2020-09-22 10:05:00|326.8|325.5|326.3|325|327|325.8|326.3|325|124
1600769400000|2020-09-22 10:10:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|229
1600769700000|2020-09-22 10:15:00|326|324.8|325.8|324.5|326|324.8|325.8|324.5|109
1600770000000|2020-09-22 10:20:00|326|324.8|325.5|324.3|326|324.8|325.3|324|138
1600770300000|2020-09-22 10:25:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|75
1600770600000|2020-09-22 10:30:00|326|324.8|326.3|325|326.3|325|326|324.8|37
1600770900000|2020-09-22 10:35:00|326|324.8|326|324.8|326.3|325|326|324.8|67
1600771200000|2020-09-22 10:40:00|326.3|325|326.3|325|326.3|325|326.3|324.8|37
1600771500000|2020-09-22 10:45:00|326|324.8|325.3|324|326|324.8|325.3|324|100
1600771800000|2020-09-22 10:50:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|82
1600772100000|2020-09-22 10:55:00|325.8|324.5|325.8|324.5|325.8|324.5|325.8|324.5|29
1600772400000|2020-09-22 11:00:00|325.5|324.3|325.8|324.5|325.8|324.5|325.3|324|371
1600772700000|2020-09-22 11:05:00|326|324.8|326|324.8|326|324.8|326|324.5|55
1600773000000|2020-09-22 11:10:00|325.8|324.5|325.8|324.5|325.8|324.5|325.3|324|56
1600773300000|2020-09-22 11:15:00|326|324.8|326.8|325.5|326.8|325.5|326|324.8|69
1600773600000|2020-09-22 11:20:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|64
1600773900000|2020-09-22 11:25:00|327|325.8|326.8|325.5|327|325.8|326.5|325.3|311
1600774200000|2020-09-22 11:30:00|326.5|325.3|326.5|325.3|326.5|325.3|326.5|325.3|29
1600774500000|2020-09-22 11:35:00|326.3|325|326.3|325|326.3|325|326.3|325|44
1600774800000|2020-09-22 11:40:00|326|324.8|325.5|324.3|326|324.8|325.5|324.3|482
1600775100000|2020-09-22 11:45:00|325.3|324|324.5|323|325.5|324.3|324.3|323|164
1600775400000|2020-09-22 11:50:00|324.3|323.3|323.8|322.5|324.8|323.5|323.8|322.5|774
1600775700000|2020-09-22 11:55:00|324|322.8|324|322.8|324.3|323|323.8|322.5|569
1600776000000|2020-09-22 12:00:00|324.3|323|323.3|322|324.3|323|322.8|321.5|473
1600776300000|2020-09-22 12:05:00|323.5|322.3|323.8|322.5|323.8|322.5|323|321.8|693
1600776600000|2020-09-22 12:10:00|323.5|322.3|323.8|322.5|324|322.5|323.5|322.3|31
1600776900000|2020-09-22 12:15:00|323.5|322.3|323.3|322|323.5|322.3|323.3|322|184
1600777200000|2020-09-22 12:20:00|323|321.8|323|321.8|323.3|322|322.8|321.5|397
1600777500000|2020-09-22 12:25:00|323.3|322|324|322.8|324|322.8|323|321.8|243
1600777800000|2020-09-22 12:30:00|324.3|323|324.8|323.5|325|323.8|324|322.8|251
1600778100000|2020-09-22 12:35:00|324.5|323.3|324.3|323|324.5|323.3|324|322.8|297
1600778400000|2020-09-22 12:40:00|324.5|323.3|324.5|323.3|324.5|323.3|324|322.8|677
1600778700000|2020-09-22 12:45:00|324.3|323|324|322.8|324.5|323.3|324|322.8|150
1600779000000|2020-09-22 12:50:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322.3|339
1600779300000|2020-09-22 12:55:00|323.8|322.5|324.3|323|324.3|323|323.5|322.3|214
1600779600000|2020-09-22 13:00:00|324|322.8|324.5|323.3|324.8|323.5|323.8|322.5|786
1600779900000|2020-09-22 13:05:00|324.8|323.5|324.8|323.5|325|323.5|324.3|323|944
1600780200000|2020-09-22 13:10:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|597
1600780500000|2020-09-22 13:15:00|325.3|324|324.8|323.5|325.5|324|324.5|323.3|169
1600780800000|2020-09-22 13:20:00|324.5|323.3|324.3|323|324.5|323.5|324|322.8|52
1600781100000|2020-09-22 13:25:00|324|322.8|325|323.8|325|323.8|324|322.8|175
1600781400000|2020-09-22 13:30:00|324.8|323.5|325.8|324.5|326|324.8|324.3|323|322
1600781700000|2020-09-22 13:35:00|325.5|324.3|325.8|324.5|325.8|324.5|325.3|324|246
1600782000000|2020-09-22 13:40:00|326|324.8|325|323.8|326.3|325|325|323.8|260
1600782300000|2020-09-22 13:45:00|325.3|324|324|322.8|325.3|324|323.8|322.5|1623
1600782600000|2020-09-22 13:50:00|323.8|322.5|323|321.8|324|322.8|323|321.8|352
1600782900000|2020-09-22 13:55:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|545
1600783200000|2020-09-22 14:00:00|322.5|321.3|322.8|321.3|322.8|321.5|322.5|321.3|142
1600783500000|2020-09-22 14:05:00|322.5|321.5|323.8|322.5|324|322.8|322.3|321|492
1600783800000|2020-09-22 14:10:00|324|322.8|324|322.8|324.3|323|323.8|322.5|299
1600784100000|2020-09-22 14:15:00|324.3|323|325.5|324.3|325.5|324.3|323.8|322.5|6965
1600784400000|2020-09-22 14:20:00|325.3|324|325|323.8|325.8|324.5|324.8|323.5|535
1600784700000|2020-09-22 14:25:00|325.3|323.5|324.8|323.5|325.3|323.8|324.5|323.3|609
1600785000000|2020-09-22 14:30:00|325|323.8|325|323.8|325.5|324.3|325|323.8|1394
1600785300000|2020-09-22 14:35:00|325.3|324|325|323.8|325.3|324|324.3|323|468
1600785600000|2020-09-22 14:40:00|324.8|323.5|323|321.8|325|323.8|323|321.8|276
1600785900000|2020-09-22 14:45:00|322.8|321.5|323.3|322|323.5|322.3|322.5|321.3|1378
1600786200000|2020-09-22 14:50:00|323|321.8|322.8|321.5|323.5|322.3|322.8|321.5|634
1600786500000|2020-09-22 14:55:00|323|321.8|321.8|320.5|323|321.8|321.8|320.5|350
1600786800000|2020-09-22 15:00:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|549
1600787100000|2020-09-22 15:05:00|322|320.8|322.3|321|322.5|321.3|322|320.8|755
1600787400000|2020-09-22 15:10:00|322.5|321.3|322.3|321|323|321.8|322.3|321|583
1600787700000|2020-09-22 15:15:00|322.5|321.3|322.8|321.5|323|321.8|322.3|321|816
1600788000000|2020-09-22 15:20:00|322.5|321.3|323|321.8|323.3|322|322.5|321.3|581
1600788300000|2020-09-22 15:25:00|322.8|321.5|322.8|321.5|323.3|322|322.5|321.3|2006
1600788600000|2020-09-22 15:30:00|323|321.8|322.8|321.5|323.5|322.3|322.8|321.5|833
1600788900000|2020-09-22 15:35:00|323|321.8|323|321.8|323.3|322|322.8|321.8|155
1600789200000|2020-09-22 15:40:00|322.8|321.5|322.8|321.5|323.3|322|322.8|321.5|307
1600789500000|2020-09-22 15:45:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|91
1600789800000|2020-09-22 15:50:00|322.5|321.3|322.5|321.3|322.5|321.3|322.5|321.3|295
1600790100000|2020-09-22 15:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|133
1600790400000|2020-09-22 16:00:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|112
1600790700000|2020-09-22 16:05:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|61
1600791000000|2020-09-22 16:10:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|121
1600791300000|2020-09-22 16:15:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|167
1600791600000|2020-09-22 16:20:00|322.5|321.3|322.3|321|322.5|321.3|322.3|321|144
1600791900000|2020-09-22 16:25:00|322|320.8|322.3|321|322.5|321.3|322|320.8|1055
1600792200000|2020-09-22 16:30:00|322|320.8|321.5|320.3|322.3|321|321.5|320.3|141
1600792500000|2020-09-22 16:35:00|321.3|320|321|319.8|321.3|320|321|319.8|119
1600792800000|2020-09-22 16:40:00|320.8|319.5|321.3|320|321.3|320|320.5|319.3|201
1600793100000|2020-09-22 16:45:00|321|319.8|320.3|319|321|319.8|320|318.8|87
1600793400000|2020-09-22 16:50:00|320|318.8|319|317.8|320.3|318.8|318.8|317.5|263
1600793700000|2020-09-22 16:55:00|318.8|317.5|319|317.8|319.3|318|318.5|317.3|203
1600794000000|2020-09-22 17:00:00|319.3|318|318.8|317.5|319.3|318|318.5|317.3|1034
1600794300000|2020-09-22 17:05:00|319|317.8|318.8|317.5|319|317.8|318.5|317.3|499
1600794600000|2020-09-22 17:10:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|41
1600794900000|2020-09-22 17:15:00|318.5|317.3|319.3|318|319.5|318.3|318.5|317.3|260
1600795200000|2020-09-22 17:20:00|319.5|318.3|319.8|318.5|320|318.8|319.3|318|62
1600795500000|2020-09-22 17:25:00|320|318.8|320.8|319.5|321.3|319.8|319.8|318.5|1325
1600795800000|2020-09-22 17:30:00|321|319.8|320.8|319.5|321|319.8|320.3|319|116
1600796100000|2020-09-22 17:35:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|10
1600796400000|2020-09-22 17:40:00|320.3|319|321|319.8|321|319.8|320.3|319|32
1600796700000|2020-09-22 17:45:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|77
1600797000000|2020-09-22 17:50:00|321.5|320.3|321|319.8|321.5|320.3|321|319.8|56
1600797300000|2020-09-22 17:55:00|321.3|320|321.5|320.3|321.5|320.3|321|319.8|38
1600797600000|2020-09-22 18:00:00|321.8|320.5|322|320.8|322.5|321.3|321.5|320.3|78
1600797900000|2020-09-22 18:05:00|322.3|321|322.3|321|322.5|321.3|322|320.8|24
1600798200000|2020-09-22 18:10:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|349
1600798500000|2020-09-22 18:15:00|322.3|321|321.8|320.5|322.3|321|321.3|320|109
1600798800000|2020-09-22 18:20:00|321.5|320.3|321.5|320.3|322|320.8|321.5|320.3|153
1600799100000|2020-09-22 18:25:00|321.8|320.5|321|319.8|322|320.8|320.8|319.5|525
1600799400000|2020-09-22 18:30:00|321.3|320|320.5|319.3|321.3|320|320.5|319.3|207
1600799700000|2020-09-22 18:35:00|320.3|319|320.3|319|320.3|319|320.3|319|41
1600800000000|2020-09-22 18:40:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|148
1600800300000|2020-09-22 18:45:00|320.3|319|320.3|319|320.3|319|320.3|319|6
1600800600000|2020-09-22 18:50:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|112
1600800900000|2020-09-22 18:55:00|||||||||44
1600801200000|2020-09-22 19:00:00|319.8|318.5|320.3|319|320.3|319|319.8|318.5|116
1600801500000|2020-09-22 19:05:00|320|318.8|320.3|319|320.3|319|320|318.8|4
1600801800000|2020-09-22 19:10:00|320.5|318.8|320|318.8|320.5|318.8|320|318.8|33
1600802100000|2020-09-22 19:15:00|320.3|319|320.3|319|320.3|319|320|319|16
1600802400000|2020-09-22 19:20:00|||||||||9
1600802700000|2020-09-22 19:25:00|320.5|319.3|320.5|319.3|321|319.8|320.5|319.3|34
1600803000000|2020-09-22 19:30:00|320.3|319|320.3|319|320.3|319.3|320.3|318.8|19
1600803300000|2020-09-22 19:35:00|320.5||320.5||320.5||320.5||3
1600803600000|2020-09-22 19:40:00|320.3|319.3|320.3|319|320.5|319.3|320.3|319|128
1600803900000|2020-09-22 19:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|7
1600804200000|2020-09-22 19:50:00|||||||||7
1600804500000|2020-09-22 19:55:00|||||||||10
1600804800000|2020-09-22 20:00:00||319||319.3||319.3||319|2
1600805100000|2020-09-22 20:05:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|7
1600805400000|2020-09-22 20:10:00|320.8|319.5|320.8|319.5|321|319.5|320.5|319.5|23
1600805700000|2020-09-22 20:15:00|||||||||11
1600806000000|2020-09-22 20:20:00|321||320.8||321||320.8||8
1600806300000|2020-09-22 20:25:00|321|319.8|321|319.5|321|319.8|320.8|319.5|38
1600806600000|2020-09-22 20:30:00|321.3|319.8|321.3|319.8|321.5|320|320.8|319.3|15
1600806900000|2020-09-22 20:35:00|321|320|320.8|319.5|321.3|320|320.8|319.5|9
1600807200000|2020-09-22 20:40:00|320.5|319.3|321.5|320.3|321.5|320.3|320.5|319.3|6
1600807500000|2020-09-22 20:45:00|321.3|320|320.8|319.5|321.3|320|320.5|319.3|120
1600807800000|2020-09-22 20:50:00|321|319.8|321.3|320|321.3|320|321|319.8|15
1600808100000|2020-09-22 20:55:00|321.5|319.8|321.8|319.8|321.8|320|321.3|319.8|113
1600808400000|2020-09-22 21:00:00|321.5|320|321.8|319.8|321.8|320|321.5|319.8|0
1600809000000|2020-09-22 21:10:00|||||||||10
1600809900000|2020-09-22 21:25:00|322||322||322||322||0
1600811400000|2020-09-22 21:50:00||320||319.8||320||319.8|0
1600822800000|2020-09-23 01:00:00|319.5|318|319.5|318.3|319.8|318.5|319.3|318|5
1600823100000|2020-09-23 01:05:00|319.8|318.5|319.3|318|319.8|318.5|319.3|318|23
1600823400000|2020-09-23 01:10:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|12
1600823700000|2020-09-23 01:15:00|319.3|318|319.5|318.3|319.8|318.5|319.3|318|1
1600824000000|2020-09-23 01:20:00|319.8|318.5|319.8|318.3|319.8|318.5|319.5|318.3|18
1600824300000|2020-09-23 01:25:00|319.5|318.5|319.8|318.3|319.8|318.5|319.5|318.3|7
1600824600000|2020-09-23 01:30:00|319.5|318.5|319.8|318.5|319.8|318.5|319.5|318|8
1600824900000|2020-09-23 01:35:00|320|318.3|319.8|318.5|320|318.8|319.8|318.3|1
1600825200000|2020-09-23 01:40:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318.3|2
1600825500000|2020-09-23 01:45:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|42
1600825800000|2020-09-23 01:50:00|||||||||43
1600826100000|2020-09-23 01:55:00|319.3|318|319|317.5|319.5|318.3|319|317.5|27
1600826400000|2020-09-23 02:00:00|318.8|317.8|319.3|318|319.5|318.3|318.8|317.8|8
1600826700000|2020-09-23 02:05:00|319|317.8|319.3|318|319.3|318|319|317.8|30
1600827000000|2020-09-23 02:10:00|319|317.8|318.8|317.5|319.3|318|318.8|317.5|9
1600827300000|2020-09-23 02:15:00|319|317.8|318.5|317.3|319|317.8|318.5|317.3|21
1600827600000|2020-09-23 02:20:00|318.3|317|318|316.8|318.3|317|318|316.8|55
1600827900000|2020-09-23 02:25:00|||||||||1
1600828200000|2020-09-23 02:30:00|317.8|316.5|318|316.8|318|316.8|317.8|316.5|4
1600828500000|2020-09-23 02:35:00||316.5||316.8||316.8||316.5|2
1600828800000|2020-09-23 02:40:00|||||||||2
1600829100000|2020-09-23 02:45:00|318.3|317|318.3|317|318.5|317.3|318.3|317|33
1600829400000|2020-09-23 02:50:00|318.5||318.3||318.5||318.3||0
1600829700000|2020-09-23 02:55:00|318.5|317.3|318.5|317.3|318.8|317.3|318.5|317|3
1600830000000|2020-09-23 03:00:00|318.3|317|318.3|316.8|318.5|317.3|318|316.8|5
1600830300000|2020-09-23 03:05:00|318|317|318.3|317|318.5|317|318|316.8|12
1600830600000|2020-09-23 03:10:00|318.5|317.3|318.5|317.3|318.5|317.3|318.5|317|1
1600830900000|2020-09-23 03:15:00|318.3|317|318.5|317.3|318.5|317.3|318.3|317|3
1600831200000|2020-09-23 03:20:00|318.8|317.5|318.8|317.5|319|317.8|318.8|317.5|7
1600831500000|2020-09-23 03:25:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|1
1600831800000|2020-09-23 03:30:00|319|317.8|319|317.8|319|317.8|319|317.5|5
1600832400000|2020-09-23 03:40:00|319.3|318|319.3|317.8|319.3|318|319.3|317.8|3
1600832700000|2020-09-23 03:45:00|319|318|319.3|317.8|319.3|318|319|317.8|2
1600833000000|2020-09-23 03:50:00|319|318|319|317.8|319|318|319|317.8|7
1600833300000|2020-09-23 03:55:00|||||||||31
1600833600000|2020-09-23 04:00:00|||||||||1
1600833900000|2020-09-23 04:05:00|||||||||3
1600834200000|2020-09-23 04:10:00|||||||||2
1600834500000|2020-09-23 04:15:00|319.3|318|319.3|318|319.3|318|319|317.8|4
1600834800000|2020-09-23 04:20:00||317.8||318||318||317.8|2
1600835100000|2020-09-23 04:25:00|319|317.8|319.3|318|319.3|318|319|317.8|1
1600835400000|2020-09-23 04:30:00|319|317.8|319.3|318|319.5|318.3|319|317.8|38
1600835700000|2020-09-23 04:35:00|319|317.8|319.3|318|319.3|318|319|317.8|4
1600836000000|2020-09-23 04:40:00|319.5|317.8|319.3|318|319.5|318|319.3|317.8|1
1600836300000|2020-09-23 04:45:00|319|317.8|319|317.8|319|318|319|317.8|0
1600836600000|2020-09-23 04:50:00||317.5||317.8||317.8||317.5|8
1600836900000|2020-09-23 04:55:00|318.8|317.5|318.8|317.5|318.8|317.8|318.8|317.5|4
1600837200000|2020-09-23 05:00:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|0
1600837500000|2020-09-23 05:05:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|3
1600837800000|2020-09-23 05:10:00|318.5|317.3|318.5|317.3|318.5|317.3|318.5|317.3|24
1600838100000|2020-09-23 05:15:00|318.3|317|318.3|317|318.3|317.3|318.3|317|52
1600838400000|2020-09-23 05:20:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|49
1600838700000|2020-09-23 05:25:00|||||||||2
1600839000000|2020-09-23 05:30:00|319|317.8|319.8|318.5|319.8|318.5|319|317.8|343
1600839300000|2020-09-23 05:35:00|||||||||10
1600839600000|2020-09-23 05:40:00|||||||||144
1600839900000|2020-09-23 05:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|491
1600840200000|2020-09-23 05:50:00|||||||||80
1600840500000|2020-09-23 05:55:00|||||||||86
1600840800000|2020-09-23 06:00:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|311
1600841100000|2020-09-23 06:05:00|320.3|319|319|317.8|320.3|319|319|317.8|36
1600841400000|2020-09-23 06:10:00|318.8|317.5|318.8|317.5|319|317.8|318.5|317.3|46
1600841700000|2020-09-23 06:15:00|318.5|317.3|318.8|317.3|318.8|317.5|318.5|317.3|11
1600842000000|2020-09-23 06:20:00|318.5|317.5|318.5|317.3|318.5|317.5|318.5|317.3|29
1600842300000|2020-09-23 06:25:00|||||||||31
1600842600000|2020-09-23 06:30:00|318.8|317.5|319.3|318|319.3|318|318.8|317.5|49
1600842900000|2020-09-23 06:35:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|15
1600843200000|2020-09-23 06:40:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|16
1600843500000|2020-09-23 06:45:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|22
1600843800000|2020-09-23 06:50:00|319.8|318.5|319.5|318.3|319.8|318.5|319.3|318|30
1600844100000|2020-09-23 06:55:00|319.3|318|319.8|318.5|319.8|318.5|319|317.8|342
1600844400000|2020-09-23 07:00:00|319.5|318.3|320|318.8|320.3|319|319|317.8|312
1600844700000|2020-09-23 07:05:00|319.8|318.5|319.5|318.3|319.8|318.5|319.3|318|253
1600845000000|2020-09-23 07:10:00|319.3|318|318.5|317.3|319.3|318|318.5|317.3|604
1600845300000|2020-09-23 07:15:00|318.3|317|319|317.8|319|317.8|318.3|317|61
1600845600000|2020-09-23 07:20:00|318.8|317.5|319.8|318.5|319.8|318.5|318.8|317.5|202
1600845900000|2020-09-23 07:25:00|320|318.8|319.8|318.5|320|318.8|319.3|318|63
1600846200000|2020-09-23 07:30:00|320|318.8|320.5|319.3|320.8|319.5|320|318.8|150
1600846500000|2020-09-23 07:35:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|41
1600846800000|2020-09-23 07:40:00|320.5|319.3|321.3|320|321.5|320.3|320.5|319.3|138
1600847100000|2020-09-23 07:45:00|321|319.8|321.3|320|321.5|320.3|321|319.8|155
1600847400000|2020-09-23 07:50:00|321.5|320.3|321.8|320.5|322.3|321|321.5|320|301
1600847700000|2020-09-23 07:55:00|322|320.8|322.3|321|322.3|321|321.8|320.5|56
1600848000000|2020-09-23 08:00:00|322.5|321.3|323|321.5|323.3|322|322.5|321.3|238
1600848300000|2020-09-23 08:05:00|322.8|321.8|322.5|321.3|323|321.8|322.3|321|97
1600848600000|2020-09-23 08:10:00|322.3|321|322.5|321.3|322.8|321.3|322.3|321|58
1600848900000|2020-09-23 08:15:00|322.8|321.5|322|320.8|322.8|321.5|321.8|320.5|204
1600849200000|2020-09-23 08:20:00|321.8|320.5|321.5|320.3|321.8|320.8|321|319.8|1019
1600849500000|2020-09-23 08:25:00|321.3|320|321.3|320|322|320.8|321.3|320|1949
1600849800000|2020-09-23 08:30:00|321.5|320.3|322|320.5|322|320.8|321.3|320|2321
1600850100000|2020-09-23 08:35:00|321.8|320.8|322.5|321.3|322.5|321.3|321.8|320.8|619
1600850400000|2020-09-23 08:40:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|318
1600850700000|2020-09-23 08:45:00|322.8|321.5|322.5|321.3|322.8|321.5|322|320.8|459
1600851000000|2020-09-23 08:50:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|615
1600851300000|2020-09-23 08:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|3618
1600851600000|2020-09-23 09:00:00|322.8|321.5|322.3|321|322.8|321.5|322|320.8|384
1600851900000|2020-09-23 09:05:00|322.5|321.3|322.5|321.3|322.5|321.3|322|320.8|348
1600852200000|2020-09-23 09:10:00|322.3|321|322.3|321|322.3|321|322|320.8|243
1600852500000|2020-09-23 09:15:00|322|320.8|321.8|320.5|322.5|321.3|321.8|320.3|926
1600852800000|2020-09-23 09:20:00|322|320.8|322|320.8|322|320.8|321.8|320.5|158
1600853100000|2020-09-23 09:25:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|680
1600853400000|2020-09-23 09:30:00|321.8|320.5|322.5|321.3|322.5|321.3|321.8|320.5|104
1600853700000|2020-09-23 09:35:00|322.8|321.5|322.8|321.5|322.8|321.5|322.3|321|1311
1600854000000|2020-09-23 09:40:00|323|321.8|323.3|322|323.3|322|323|321.8|1134
1600854300000|2020-09-23 09:45:00|323.5|322.3|323.8|322.5|324|322.8|323.5|322.3|2982
1600854600000|2020-09-23 09:50:00|324|322.8|324|322.8|324|322.8|323.8|322.5|173
1600854900000|2020-09-23 09:55:00|323.8|322.5|323.5|322|324|322.5|323.3|322|190
1600855200000|2020-09-23 10:00:00|323.3|322.3|323.5|322|323.5|322.3|323.3|322|138
1600855500000|2020-09-23 10:05:00|323.3|322.3|323.3|322|323.5|322.3|323.3|322|44
1600855800000|2020-09-23 10:10:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|55
1600856100000|2020-09-23 10:15:00|322.5|321.3|322.5|321|322.8|321.5|322.3|321|56
1600856400000|2020-09-23 10:20:00|322.8|321.3|322.5|321.3|322.8|321.5|322.3|321|45
1600856700000|2020-09-23 10:25:00|322.8|321.5|322.3|321|322.8|321.5|322.3|321|67
1600857000000|2020-09-23 10:30:00|322.5|321.3|322.5|321.3|322.5|321.3|322.5|321.3|34
1600857300000|2020-09-23 10:35:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|30
1600857600000|2020-09-23 10:40:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|39
1600857900000|2020-09-23 10:45:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|90
1600858200000|2020-09-23 10:50:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|19
1600858500000|2020-09-23 10:55:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|53
1600858800000|2020-09-23 11:00:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|54
1600859100000|2020-09-23 11:05:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|352
1600859400000|2020-09-23 11:10:00|322.5|321.3|322|320.8|322.8|321.5|322|320.8|104
1600859700000|2020-09-23 11:15:00|322.3|321|322.5|321.3|322.8|321.5|322|321|102
1600860000000|2020-09-23 11:20:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|51
1600860300000|2020-09-23 11:25:00|322.8|321.5|322.8|321.5|322.8|321.5|322.8|321.5|75
1600860600000|2020-09-23 11:30:00|323|321.8|323.5|322.3|323.8|322.3|323|321.8|37
1600860900000|2020-09-23 11:35:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|141
1600861200000|2020-09-23 11:40:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.3|106
1600861500000|2020-09-23 11:45:00|324|322.3|323.8|322.5|324|322.8|323.5|322.3|46
1600861800000|2020-09-23 11:50:00|323.5|322.3|322.5|321.3|323.5|322.3|322.3|321|80
1600862100000|2020-09-23 11:55:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|21
1600862400000|2020-09-23 12:00:00|322.5|321.3|322.3|321|322.8|321.5|322.3|321|244
1600862700000|2020-09-23 12:05:00|322.5|321.3|322.8|321.5|322.8|321.5|322.3|321|279
1600863000000|2020-09-23 12:10:00|323|321.8|323.3|322|323.3|322|323|321.8|223
1600863300000|2020-09-23 12:15:00|323|321.8|322.8|321.5|323.3|322|322.5|321.3|116
1600863600000|2020-09-23 12:20:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|809
1600863900000|2020-09-23 12:25:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|45
1600864200000|2020-09-23 12:30:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|37
1600864500000|2020-09-23 12:35:00|323.3|322|324|322.8|324|322.8|323.3|322|242
1600864800000|2020-09-23 12:40:00|324.3|323|323.5|322.3|324.3|323|323.5|322.3|1238
1600865100000|2020-09-23 12:45:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|77
1600865400000|2020-09-23 12:50:00|323|321.8|323.5|322.3|323.8|322.5|323|321.8|296
1600865700000|2020-09-23 12:55:00|323.8|322.5|323.3|322|323.8|322.5|322.8|321.5|185
1600866000000|2020-09-23 13:00:00|323|321.8|323.5|322.3|323.8|322.5|322.8|321.5|613
1600866300000|2020-09-23 13:05:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322|802
1600866600000|2020-09-23 13:10:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|631
1600866900000|2020-09-23 13:15:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322.3|388
1600867200000|2020-09-23 13:20:00|323.3|322|324|322.8|324|322.8|323.3|322|381
1600867500000|2020-09-23 13:25:00|324.3|323|324.3|323|324.5|323.3|323.8|322.5|311
1600867800000|2020-09-23 13:30:00|324|322.8|324.3|323|324.3|323|323.5|322.3|196
1600868100000|2020-09-23 13:35:00|324.5|323.3|323.8|322.5|324.8|323.5|323.8|322.5|207
1600868400000|2020-09-23 13:40:00|324|322.8|323.5|322.3|324|322.8|323.5|322.3|214
1600868700000|2020-09-23 13:45:00|323.8|322.5|324.3|323|324.3|323|323.5|322.3|255
1600869000000|2020-09-23 13:50:00|324|322.8|323.3|322|324|323|323.3|322|170
1600869300000|2020-09-23 13:55:00|323.5|322.3|323.8|322.5|323.8|322.5|323.3|322|50
1600869600000|2020-09-23 14:00:00|324|322.3|324|322.8|324.3|323|323.8|322.3|140
1600869900000|2020-09-23 14:05:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|127
1600870200000|2020-09-23 14:10:00|323.5|322.3|322.5|321.3|323.8|322.5|322.3|321|132
1600870500000|2020-09-23 14:15:00|322.3|321|323.5|322.3|323.8|322.5|321.5|320.3|439
1600870800000|2020-09-23 14:20:00|323.8|322.5|323.3|322|323.8|322.5|322.8|321.5|1841
1600871100000|2020-09-23 14:25:00|323|321.8|324.3|323|324.5|323.3|323|321.8|1044
1600871400000|2020-09-23 14:30:00|324.8|323.5|325.3|324|326|324.8|324.3|322.8|688
1600871700000|2020-09-23 14:35:00|325|323.8|324.5|323.3|325.5|324.3|323.8|322.3|579
1600872000000|2020-09-23 14:40:00|324.8|323.5|327|325.8|327.5|326.3|324.5|323.3|1012
1600872300000|2020-09-23 14:45:00|326.8|325.5|327.5|326.3|327.5|326.3|326|324.8|133
1600872600000|2020-09-23 14:50:00|327.8|326.5|327.3|326|328.3|327|327|325.8|368
1600872900000|2020-09-23 14:55:00|327.5|326.3|327.5|326.3|328.8|327.5|327.5|326.3|314
1600873200000|2020-09-23 15:00:00|327.8|326.5|327|325.8|328|326.8|326.3|325|414
1600873500000|2020-09-23 15:05:00|327.3|326|327|325.5|328|326.8|326.8|325.5|665
1600873800000|2020-09-23 15:10:00|327.3|325.8|327|325.8|327.8|326.5|326.5|325.3|800
1600874100000|2020-09-23 15:15:00|327.3|326|326.8|325.5|327.3|326|326.5|325.3|413
1600874400000|2020-09-23 15:20:00|327|325.8|327.8|326.5|327.8|326.5|326.3|325|2933
1600874700000|2020-09-23 15:25:00|328|326.8|326|324.8|328|326.8|326|324.8|5076
1600875000000|2020-09-23 15:30:00|326.3|325|325.3|324|326.5|325.3|325|323.8|914
1600875300000|2020-09-23 15:35:00|325|323.8|325|323.8|326|324.8|325|323.5|402
1600875600000|2020-09-23 15:40:00|325.3|324|324.8|323.5|325.3|324|324.8|323.5|171
1600875900000|2020-09-23 15:45:00|324.5|323.3|323.5|322.3|324.8|323.5|323.5|322.3|719
1600876200000|2020-09-23 15:50:00|323.3|322|323.8|322.5|323.8|322.5|323.3|322|140
1600876500000|2020-09-23 15:55:00|323.5|322.3|323|321.8|323.8|322.5|322.8|321.5|391
1600876800000|2020-09-23 16:00:00|322.8|321.5|322.5|321.3|323.3|322|322.5|321.3|266
1600877100000|2020-09-23 16:05:00|322.8|321.5|323.5|322.3|324|322.8|322.5|321.3|4013
1600877400000|2020-09-23 16:10:00|323.3|322|323.3|322|323.8|322.5|323|321.8|660
1600877700000|2020-09-23 16:15:00|323.5|322.3|324|322.8|324|322.8|323.5|322|743
1600878000000|2020-09-23 16:20:00|323.8|322.5|324|322.5|324|322.8|323.3|322|72
1600878300000|2020-09-23 16:25:00|324.3|322.8|324.8|323.5|325|323.8|324|322.8|131
1600878600000|2020-09-23 16:30:00|325|323.8|324.5|323.3|325|323.8|324.3|323|64
1600878900000|2020-09-23 16:35:00|324.8|323.5|328.8|327.5|329.5|328.3|324.5|323.3|883
1600879200000|2020-09-23 16:40:00|329|327.8|326.8|325.3|330|328.5|324.8|323.5|427
1600879500000|2020-09-23 16:45:00|326.5|325.5|326.5|325.3|327|325.8|326.3|325|106
1600879800000|2020-09-23 16:50:00|326.8|325|325.8|324.5|327|325.8|325.3|324|450
1600880100000|2020-09-23 16:55:00|325.5|324.3|325.8|324.5|326|324.8|325.3|324|39
1600880400000|2020-09-23 17:00:00|326|324.8|325.5|324.3|326|324.8|325.5|324.3|126
1600880700000|2020-09-23 17:05:00|325.8|324.5|325.8|324.5|326|324.8|325.5|324.3|301
1600881000000|2020-09-23 17:10:00|326|324.8|325.8|324.3|326|324.8|325.5|324.3|185
1600881300000|2020-09-23 17:15:00|325.5|324.5|326.3|324.8|326.3|325|325.5|324.3|67
1600881600000|2020-09-23 17:20:00|326|325|326.5|325.3|326.8|325.5|326|325|122
1600881900000|2020-09-23 17:25:00|326.3|325|326.3|325|326.5|325.3|326.3|325|20
1600882200000|2020-09-23 17:30:00|326.5|325.3|326|324.8|326.5|325.3|326|324.8|93
1600882500000|2020-09-23 17:35:00|326.3|325|325.3|324|326.3|325|325|323.8|48
1600882800000|2020-09-23 17:40:00|325|323.8|325|323.8|325.5|324.3|325|323.8|87
1600883100000|2020-09-23 17:45:00|325.3|323.5|324.8|323.5|325.3|323.8|324.3|323|138
1600883400000|2020-09-23 17:50:00|324.5|323.3|324.5|323.3|325|323.8|324.3|323|41
1600883700000|2020-09-23 17:55:00|324.8|323|324.5|323.3|325|323.5|324|322.8|57
1600884000000|2020-09-23 18:00:00|324.3|323|324|322.8|324.5|323.3|323.8|322.5|49
1600884300000|2020-09-23 18:05:00|324.3|323|324|322.8|324.3|323|323.8|322.5|62
1600884600000|2020-09-23 18:10:00|323.8|322.5|324.8|323.5|324.8|323.5|323.5|322.3|49
1600884900000|2020-09-23 18:15:00|324.5|323.3|323|321.8|324.8|323.5|323|321.8|258
1600885200000|2020-09-23 18:20:00|322.8|321.5|323.3|322|323.5|322.3|322.8|321.5|1075
1600885500000|2020-09-23 18:25:00|323.5|322.3|323.8|322.5|324|322.8|323|321.5|300
1600885800000|2020-09-23 18:30:00|324|322.8|324.3|322.8|324.5|323.3|323.8|322.5|264
1600886100000|2020-09-23 18:35:00|324|322.5|324|322.8|324.3|322.8|323.8|322.5|23
1600886400000|2020-09-23 18:40:00|323.8|322.5|323.5|322.3|324|322.5|323.5|322.3|25
1600886700000|2020-09-23 18:45:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|10
1600887000000|2020-09-23 18:50:00|323.8|322|323.3|322|323.8|322.3|323|321.8|9
1600887300000|2020-09-23 18:55:00|323|321.8|323.3|321.8|323.5|322.3|323|321.8|36
1600887600000|2020-09-23 19:00:00|323.5|322|322.8|321.5|323.5|322.3|322.8|321.5|17
1600887900000|2020-09-23 19:05:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|32
1600888200000|2020-09-23 19:10:00|323|321.8|323|321.8|323.3|322|322.8|321.5|6
1600888500000|2020-09-23 19:15:00|322.8|321.5|322.3|321|323|321.5|322.3|321|48
1600888800000|2020-09-23 19:20:00|322|320.8|322.3|321|322.5|321.3|322|320.8|29
1600889100000|2020-09-23 19:25:00|322|320.8|322|320.8|322.3|321|321.8|320.5|9
1600889400000|2020-09-23 19:30:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|15
1600889700000|2020-09-23 19:35:00|322.3|321|322|320.8|322.3|321|322|320.8|30
1600890000000|2020-09-23 19:40:00|322.3|321|322|320.8|322.5|321.3|322|320.8|4
1600890300000|2020-09-23 19:45:00|322.3|320.5|322|320.8|322.3|320.8|322|320.5|112
1600890600000|2020-09-23 19:50:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|30
1600890900000|2020-09-23 19:55:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|23
1600891200000|2020-09-23 20:00:00|322|320.8|322.3|321|322.5|321.3|322|320.8|33
1600891500000|2020-09-23 20:05:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|10
1600891800000|2020-09-23 20:10:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|11
1600892100000|2020-09-23 20:15:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320|12
1600892400000|2020-09-23 20:20:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|1
1600892700000|2020-09-23 20:25:00|321.8|320|321.8|320.5|321.8|320.5|321.5|320|2
1600893000000|2020-09-23 20:30:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|1
1600893300000|2020-09-23 20:35:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|8
1600893600000|2020-09-23 20:40:00||320||320.3||320.3||320|10
1600893900000|2020-09-23 20:45:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|84
1600894200000|2020-09-23 20:50:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|67
1600894500000|2020-09-23 20:55:00|322|320.8|322|320.8|322.3|321|321.8|320.3|36
1600894800000|2020-09-23 21:00:00|322.3|320.5|322.3|320.3|322.3|320.5|322|320.3|0
1600895400000|2020-09-23 21:10:00|322||322||322.3||321.8||0
1600896300000|2020-09-23 21:25:00|322.5||321.8||322.5||321.8||0
1600896600000|2020-09-23 21:30:00|322.5||322||322.5||322||0
1600897200000|2020-09-23 21:40:00|322.5||322||322.5||322||0
1600897500000|2020-09-23 21:45:00|322.5|320.5|322|320.3|322.5|320.5|322|320.3|0
1600897800000|2020-09-23 21:50:00|322.5||322||322.5||322||0
1600898100000|2020-09-23 21:55:00|322.5||322.5||322.5||322||0
1600909200000|2020-09-24 01:00:00|323|321.8|323|321.8|323|321.8|322.8|321.3|2
1600909500000|2020-09-24 01:05:00|322.8|321.5|322.3|321|323|321.8|322.3|320.8|0
1600909800000|2020-09-24 01:10:00|322|320.8|321.5|320.3|322.3|320.8|321.5|320|2
1600910100000|2020-09-24 01:15:00|321.8|320|321.8|320.5|322|320.8|321.5|320|15
1600910400000|2020-09-24 01:20:00|322|320.3|322|320.8|322|320.8|321.8|320.3|13
1600910700000|2020-09-24 01:25:00|322.3|321|322.5|321|322.5|321.3|322.3|320.8|2
1600911000000|2020-09-24 01:30:00|322.3|321.3|322.5|321|322.8|321.3|322.3|321|1
1600911300000|2020-09-24 01:35:00|322.3|321.3|322|320.8|322.3|321.3|322|320.8|5
1600911600000|2020-09-24 01:40:00|322.3|320.5|322.3|320.8|322.3|320.8|322|320.5|3
1600911900000|2020-09-24 01:45:00|322|320.5|321.5|320.3|322|320.8|321.5|320.3|0
1600912200000|2020-09-24 01:50:00|321.3|320|321.3|320|321.8|320.3|321.3|320|3
1600912500000|2020-09-24 01:55:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|1
1600912800000|2020-09-24 02:00:00||320||320||320.3||320|0
1600913100000|2020-09-24 02:05:00|321.3|320.3|321.8|320.5|321.8|320.5|321.3|320|4
1600913700000|2020-09-24 02:15:00|322|320.8|322.3|320.8|322.3|321|322|320.5|3
1600914000000|2020-09-24 02:20:00|322|321|321.8|320.5|322.3|321|321.8|320.5|2
1600914300000|2020-09-24 02:25:00|322|320.8|322|320.8|322|320.8|321.8|320.5|5
1600914600000|2020-09-24 02:30:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|7
1600914900000|2020-09-24 02:35:00|321.5|320.3|322|320.8|322|320.8|321.5|320.3|7
1600915200000|2020-09-24 02:40:00|321.8|320.5|322|320.8|322|320.8|321.8|320.3|0
1600915500000|2020-09-24 02:45:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|0
1600915800000|2020-09-24 02:50:00|321.5|320.3|321.5|320.3|321.5|320.5|321.5|320.3|0
1600916100000|2020-09-24 02:55:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|1
1600916400000|2020-09-24 03:00:00|321.5|320.3|321.5|320.3|321.5|320.3|321.5|320|0
1600916700000|2020-09-24 03:05:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.3|1
1600917000000|2020-09-24 03:10:00|322|320.8|321.8|320.5|322|320.8|321.8|320.3|4
1600917300000|2020-09-24 03:15:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|2
1600917600000|2020-09-24 03:20:00||320||320.3||320.3||320|0
1600917900000|2020-09-24 03:25:00|321.8|320|321.5|320.3|321.8|320.3|321.5|320|3
1600918200000|2020-09-24 03:30:00||320||320.3||320.3||320|1
1600918500000|2020-09-24 03:35:00|321.3|320|321.3|320|321.3|320.3|321.3|320|0
1600918800000|2020-09-24 03:40:00|||||||||2
1600919100000|2020-09-24 03:45:00|321.5||321.3||321.5||321.3||1
1600919400000|2020-09-24 03:50:00|321|319.8|321|319.8|321|319.8|321|319.8|11
1600919700000|2020-09-24 03:55:00|||||||||1
1600920000000|2020-09-24 04:00:00|320.8|319.5|320.8|319.5|320.8|319.8|320.8|319.5|2
1600920300000|2020-09-24 04:05:00|321|319.8|321|319.8|321|319.8|321|319.8|23
1600920600000|2020-09-24 04:10:00|321.3|320|321.3|319.8|321.3|320|321.3|319.8|30
1600920900000|2020-09-24 04:15:00|321|320|321.3|320|321.3|320|321|320|2
1600921200000|2020-09-24 04:20:00|321|319.8|321|319.8|321.3|319.8|321|319.8|1
1600921500000|2020-09-24 04:25:00|320.8|319.5|321|319.5|321|319.8|320.8|319.5|2
1600921800000|2020-09-24 04:30:00|320.8|319.8|320.3|319|320.8|319.8|320.3|319|50
1600922100000|2020-09-24 04:35:00|320.5|319.3|320.5|319|320.5|319.3|320.3|319|2
1600922400000|2020-09-24 04:40:00|320.3|319.3|320.5|319.3|320.5|319.3|320.3|319|14
1600922700000|2020-09-24 04:45:00|320.8|319|320.8|319.3|320.8|319.3|320.8|319|1
1600923000000|2020-09-24 04:50:00|320.5|319|320.5|319.3|320.5|319.3|320.5|319|0
1600923300000|2020-09-24 04:55:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|19
1600923600000|2020-09-24 05:00:00|321|319.8|321|319.8|321|319.8|320.8|319.3|15
1600923900000|2020-09-24 05:05:00||319.5||319.8||319.8||319.5|3
1600924200000|2020-09-24 05:10:00|321.3|320|321.8|320.3|321.8|320.3|321.3|320|6
1600924500000|2020-09-24 05:15:00|321.5|320.5|322|320.8|322|320.8|321.5|320.3|2
1600924800000|2020-09-24 05:20:00||320.5||320.8||320.8||320.5|0
1600925100000|2020-09-24 05:25:00|322.3|321|322.3|321|322.3|321|322|320.8|1
1600925400000|2020-09-24 05:30:00|322.5|321.3|323|321.8|323|321.8|322|320.8|25
1600925700000|2020-09-24 05:35:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|10
1600926000000|2020-09-24 05:40:00||321.3||321.5||321.5||321.3|2
1600926300000|2020-09-24 05:45:00|322.5|321.3|322.8|321.5|323|321.5|322.5|321.3|233
1600926600000|2020-09-24 05:50:00|323|321.8|322.8|321.5|323.3|322|322.8|321.5|6
1600926900000|2020-09-24 05:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|75
1600927200000|2020-09-24 06:00:00|323.3|322|323|321.8|323.8|322.3|323|321.8|6
1600927500000|2020-09-24 06:05:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|14
1600927800000|2020-09-24 06:10:00|322.5|321.3|322|320.8|323|321.8|322|320.8|18
1600928100000|2020-09-24 06:15:00|322.3|321|322|320.8|322.3|321|321.3|320|46
1600928400000|2020-09-24 06:20:00|321.8|320.5|322|320.8|322.3|320.8|321.8|320.5|21
1600928700000|2020-09-24 06:25:00|321.8|320.5|321.8|320.5|321.8|320.8|321.8|320.5|36
1600929000000|2020-09-24 06:30:00|322|320.8|321|319.8|322|320.8|321|319.8|49
1600929300000|2020-09-24 06:35:00|320.8|319.5|320.8|319.5|321.3|320|320.8|319.5|7
1600929600000|2020-09-24 06:40:00|321|319.8|321|319.8|321.3|320|321|319.8|19
1600929900000|2020-09-24 06:45:00|321.3|320|321.5|320.3|321.5|320.3|321|319.8|47
1600930200000|2020-09-24 06:50:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|36
1600930500000|2020-09-24 06:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|271
1600930800000|2020-09-24 07:00:00|321.8|320.5|322|320.8|322.3|321|321|319.8|232
1600931100000|2020-09-24 07:05:00|322.3|321|321.8|320.5|322.3|321|321.8|320.5|44
1600931400000|2020-09-24 07:10:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|2
1600931700000|2020-09-24 07:15:00|321.5|320.3|322.3|321|322.3|321|321.3|319.8|14
1600932000000|2020-09-24 07:20:00|322|320.8|321.5|320.3|322.3|321|321.5|320.3|105
1600932300000|2020-09-24 07:25:00|321.3|320|320.5|319.3|321.3|320|320.5|319.3|125
1600932600000|2020-09-24 07:30:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|711
1600932900000|2020-09-24 07:35:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|68
1600933200000|2020-09-24 07:40:00|320.5|319.3|321|319.8|321|319.8|320|318.8|996
1600933500000|2020-09-24 07:45:00|321.3|320|321|319.8|321.3|320|321|319.5|66
1600933800000|2020-09-24 07:50:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|125
1600934100000|2020-09-24 07:55:00|321.3|320|321.8|320.5|321.8|320.5|321|319.8|227
1600934400000|2020-09-24 08:00:00|321.5|320.3|321.3|320|321.5|320.3|320.8|319.5|541
1600934700000|2020-09-24 08:05:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|168
1600935000000|2020-09-24 08:10:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|2191
1600935300000|2020-09-24 08:15:00|321.3|320|321.8|320.5|321.8|320.5|321.3|320|795
1600935600000|2020-09-24 08:20:00|321.5|320.3|321.5|320.3|322|320.8|321.5|320.3|399
1600935900000|2020-09-24 08:25:00|321.8|320.5|321.3|320|322|320.8|320.8|319.5|867
1600936200000|2020-09-24 08:30:00|321.5|320.3|321|319.8|321.5|320.3|320.5|319.3|743
1600936500000|2020-09-24 08:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|537
1600936800000|2020-09-24 08:40:00|320.8|319.5|321.3|319.8|321.3|320|320.3|319|368
1600937100000|2020-09-24 08:45:00|321|320|321|319.8|321.3|320|320.8|319.5|410
1600937400000|2020-09-24 08:50:00|320.8|319.5|321.3|319.8|321.3|320|320.8|319.5|842
1600937700000|2020-09-24 08:55:00|321|320|322.3|321|322.3|321|321|319.8|1464
1600938000000|2020-09-24 09:00:00|322|320.8|322.3|321|322.5|321.3|322|320.8|166
1600938300000|2020-09-24 09:05:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|946
1600938600000|2020-09-24 09:10:00|322.3|321|323|321.8|323|321.8|322.3|321|62
1600938900000|2020-09-24 09:15:00|323.3|322|323.3|322|324|322.8|323.3|322|609
1600939200000|2020-09-24 09:20:00|323.5|322.3|323|321.8|323.5|322.3|323|321.8|557
1600939500000|2020-09-24 09:25:00|323.3|322|323.3|322|323.3|322|323.3|322|71
1600939800000|2020-09-24 09:30:00|323.5|322.3|324|322.8|324|322.8|323.5|322.3|584
1600940100000|2020-09-24 09:35:00|324.3|323|324|322.8|324.3|323|323.8|322.5|635
1600940400000|2020-09-24 09:40:00|324.3|323|323.8|322.5|324.3|323|323.8|322.5|426
1600940700000|2020-09-24 09:45:00|323.5|322.3|323.3|322|323.8|322.5|323|321.8|310
1600941000000|2020-09-24 09:50:00|323|321.8|323|321.8|323.3|322|323|321.5|280
1600941300000|2020-09-24 09:55:00|323.3|322|323.3|322|323.3|322|323|321.8|51
1600941600000|2020-09-24 10:00:00|323|321.8|323.5|322.3|323.8|322.5|322.8|321.5|129
1600941900000|2020-09-24 10:05:00|323.8|322|323.5|322.3|323.8|322.3|323.3|322|267
1600942200000|2020-09-24 10:10:00|323.3|322|323.5|322.3|323.8|322.5|323.3|322|106
1600942500000|2020-09-24 10:15:00|323.3|322|323.3|322|323.5|322.3|323.3|322|41
1600942800000|2020-09-24 10:20:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|62
1600943100000|2020-09-24 10:25:00|323.3|322|323.3|322|323.5|322.3|323.3|322|162
1600943400000|2020-09-24 10:30:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|147
1600943700000|2020-09-24 10:35:00|323.3|322|323.8|322.5|324|322.8|323.3|322|538
1600944000000|2020-09-24 10:40:00|323.5|322.3|323|321.8|323.5|322.3|323|321.8|160
1600944300000|2020-09-24 10:45:00|322.8|321.5|323|321.8|323.3|321.8|322.8|321.5|26
1600944600000|2020-09-24 10:50:00|323.3|322|323.3|322|323.5|322.3|323.3|321.8|93
1600944900000|2020-09-24 10:55:00|323.5|322.3|323.3|321.8|323.5|322.3|323.3|321.8|25
1600945200000|2020-09-24 11:00:00|323|322|323.3|322|323.5|322.3|323|321.8|88
1600945500000|2020-09-24 11:05:00|323.5|322.3|323.3|322|323.5|322.3|323|321.8|67
1600945800000|2020-09-24 11:10:00|323|321.8|322.3|321|323.5|322.3|322.3|321|3789
1600946100000|2020-09-24 11:15:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|126
1600946400000|2020-09-24 11:20:00|322.8|321.5|322|320.8|322.8|321.5|322|320.8|150
1600946700000|2020-09-24 11:25:00|322.3|321|323|321.8|323|321.8|322|320.8|144
1600947000000|2020-09-24 11:30:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|186
1600947300000|2020-09-24 11:35:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.5|32
1600947600000|2020-09-24 11:40:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|607
1600947900000|2020-09-24 11:45:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|218
1600948200000|2020-09-24 11:50:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|647
1600948500000|2020-09-24 11:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|218
1600948800000|2020-09-24 12:00:00|322.8|321.5|322.3|321|322.8|321.5|322|320.8|665
1600949100000|2020-09-24 12:05:00|322|320.8|322.3|321|322.3|321|322|320.8|310
1600949400000|2020-09-24 12:10:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321.3|128
1600949700000|2020-09-24 12:15:00|322.8|321.5|323|321.8|323|321.8|322.5|321.3|442
1600950000000|2020-09-24 12:20:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|205
1600950300000|2020-09-24 12:25:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|47
1600950600000|2020-09-24 12:30:00|322.3|321|321.8|320.5|322.5|321.3|321.5|320.3|2020
1600950900000|2020-09-24 12:35:00|321.5|320.3|321|319.8|321.8|320.5|321|319.8|124
1600951200000|2020-09-24 12:40:00|320.8|319.5|321|319.5|321|319.8|320.8|319.5|55
1600951500000|2020-09-24 12:45:00|320.8|319.8|321.3|320|321.5|320.3|320.8|319.5|121
1600951800000|2020-09-24 12:50:00|321.5|320.3|321|319.8|321.5|320.3|320.8|319.5|496
1600952100000|2020-09-24 12:55:00|321.3|320|320.8|319.5|321.3|320|320.8|319.5|123
1600952400000|2020-09-24 13:00:00|321|319.8|321|319.8|321.3|320|320.8|319.5|379
1600952700000|2020-09-24 13:05:00|321.3|320|322.3|320.8|322.3|321|321|319.8|254
1600953000000|2020-09-24 13:10:00|322.5|321|322|320.8|322.5|321.3|322|320.8|30
1600953300000|2020-09-24 13:15:00|322.3|321|322.3|321|323|321.8|322|320.8|165
1600953600000|2020-09-24 13:20:00|322|320.8|323.5|322|323.5|322.3|321.8|320.5|80
1600953900000|2020-09-24 13:25:00|323.8|322.3|323.3|322|323.8|322.5|323|321.8|161
1600954200000|2020-09-24 13:30:00|323|321.8|322|320.8|323.5|322.3|322|320.5|1099
1600954500000|2020-09-24 13:35:00|321.8|320.5|321.5|320|322|320.8|321.3|320|239
1600954800000|2020-09-24 13:40:00|321.3|320.3|320.8|319.5|321.8|320.5|320.8|319.5|123
1600955100000|2020-09-24 13:45:00|321|319.8|323|321.8|323.3|322|320.8|319.8|318
1600955400000|2020-09-24 13:50:00|323.3|322|321.8|320.5|323.5|322.3|321.8|320.5|2826
1600955700000|2020-09-24 13:55:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|177
1600956000000|2020-09-24 14:00:00|321.8|320.5|322.3|321|323.3|322|321.8|320.3|116
1600956300000|2020-09-24 14:05:00|322.5|321.3|323.8|322.5|323.8|322.5|322.5|321.3|952
1600956600000|2020-09-24 14:10:00|324|322.8|322.8|321.5|324|322.8|322.8|321.5|120
1600956900000|2020-09-24 14:15:00|323|321.8|323.3|322|323.3|322|322.5|321.3|528
1600957200000|2020-09-24 14:20:00|323|321.8|323|321.8|323.3|322|322.8|321.5|1360
1600957500000|2020-09-24 14:25:00|323.3|322|323.8|322.5|323.8|322.5|322.8|321.5|110
1600957800000|2020-09-24 14:30:00|324|322.8|322|320.8|324|322.8|322|320.8|453
1600958100000|2020-09-24 14:35:00|321.8|320.5|322.5|321.3|323|321.8|321.5|320.3|177
1600958400000|2020-09-24 14:40:00|322.3|321|323.8|322.5|323.8|322.5|322.3|321|108
1600958700000|2020-09-24 14:45:00|324|322.8|322.8|321.5|324|322.8|322.8|321.5|279
1600959000000|2020-09-24 14:50:00|323|321.3|322.8|321.5|323|321.8|322.3|321|328
1600959300000|2020-09-24 14:55:00|322.5|321.3|321.8|320.5|323|321.8|321.5|320.3|1924
1600959600000|2020-09-24 15:00:00|322|320.3|321|319.8|322|320.8|321|319.5|704
1600959900000|2020-09-24 15:05:00|320.8|319.5|321.5|320.3|321.5|320.3|320.8|319.5|831
1600960200000|2020-09-24 15:10:00|321.8|320.5|322.5|321|322.5|321.3|321.5|320.5|450
1600960500000|2020-09-24 15:15:00|322.3|321.3|321.5|320.3|322.5|321.3|321|319.8|694
1600960800000|2020-09-24 15:20:00|321.3|320|321.5|320.3|322.3|321|321.3|320|512
1600961100000|2020-09-24 15:25:00|321.8|320.5|321.3|320|322|320.8|321|319.8|957
1600961400000|2020-09-24 15:30:00|321|319.8|321|319.8|321.5|320.3|320.8|319.5|668
1600961700000|2020-09-24 15:35:00|321.3|320|321|319.8|321.3|320|320.8|319.5|2070
1600962000000|2020-09-24 15:40:00|321.3|320|321.3|320|321.5|320.3|321|319.8|252
1600962300000|2020-09-24 15:45:00|321|319.8|321|319.8|321.3|320|320.8|319.5|455
1600962600000|2020-09-24 15:50:00|321.3|320|321.3|320|321.3|320|321|319.8|168
1600962900000|2020-09-24 15:55:00|321.5|320.3|322.5|321|322.8|321.5|321.3|320|212
1600963200000|2020-09-24 16:00:00|322.3|321.3|322.3|321|322.5|321.3|322.3|321|634
1600963500000|2020-09-24 16:05:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|1448
1600963800000|2020-09-24 16:10:00|322.5|320.8|321.5|320.3|322.5|320.8|321.3|320|3320
1600964100000|2020-09-24 16:15:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|460
1600964400000|2020-09-24 16:20:00|322.3|321|322|320.5|322.3|321|321.8|320.5|158
1600964700000|2020-09-24 16:25:00|322.3|320.8|322.3|321|322.3|321|322|320.5|42
1600965000000|2020-09-24 16:30:00|322|320.8|321.3|320|322.3|321|321.3|320|32
1600965300000|2020-09-24 16:35:00|321|319.8|321|319.5|321|319.8|320.8|319.5|51
1600965600000|2020-09-24 16:40:00|320.8|319.8|321.5|320.3|321.5|320.3|320.8|319.5|405
1600965900000|2020-09-24 16:45:00|321.3|320|322|320.8|322|320.8|321.3|320|2826
1600966200000|2020-09-24 16:50:00|322.3|321|322|320.8|322.3|321|321.8|320.5|41
1600966500000|2020-09-24 16:55:00|322.3|321|322|320.8|322.3|321|322|320.8|322
1600966800000|2020-09-24 17:00:00|321.8|320.5|322.3|320.8|322.3|321|321.8|320.5|188
1600967100000|2020-09-24 17:05:00|322|321|322|320.8|322|321|321.8|320.5|245
1600967400000|2020-09-24 17:10:00|322.3|321|322.3|321|322.5|321.3|322|320.8|2512
1600967700000|2020-09-24 17:15:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|255
1600968000000|2020-09-24 17:20:00|323|321.8|323.5|322.3|323.8|322.5|323|321.8|130
1600968300000|2020-09-24 17:25:00|323.8|322.5|324.5|323.3|324.5|323.3|323.8|322.5|112
1600968600000|2020-09-24 17:30:00|324.8|323.5|324.8|323.5|325|323.8|324.3|323|68
1600968900000|2020-09-24 17:35:00|324.5|323.3|324.5|323.3|325|323.8|324.3|323|23
1600969200000|2020-09-24 17:40:00|324.8|323.5|324.8|323.5|325|323.5|324.5|323.3|115
1600969500000|2020-09-24 17:45:00|325|323.8|325|323.8|325|323.8|324.8|323.5|91
1600969800000|2020-09-24 17:50:00|325.3|324|325.8|324.5|325.8|324.5|325.3|324|150
1600970100000|2020-09-24 17:55:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|81
1600970400000|2020-09-24 18:00:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|9
1600970700000|2020-09-24 18:05:00|325.8|324.5|325.8|324.5|326|324.8|325.5|324.3|172
1600971000000|2020-09-24 18:10:00|326|324.8|325.8|324.5|326|324.8|325.3|324|79
1600971300000|2020-09-24 18:15:00|325.5|324.3|325.5|324|326|324.8|325.3|324|15
1600971600000|2020-09-24 18:20:00|325.3|324.3|325.5|324.3|325.8|324.5|325.3|324|19
1600971900000|2020-09-24 18:25:00|325.3|324|326|324.8|326.3|325|325.3|324|261
1600972200000|2020-09-24 18:30:00|325.8|324.5|325|323.8|326|324.8|325|323.8|73
1600972500000|2020-09-24 18:35:00|325.3|324|325|323.8|325.3|324|324.8|323.5|13
1600972800000|2020-09-24 18:40:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|24
1600973100000|2020-09-24 18:45:00|325.3|324|324.8|323.5|325.5|324|324.8|323.5|24
1600973400000|2020-09-24 18:50:00|324.5|323.3|324.5|323.3|324.8|323.5|324.5|323.3|23
1600973700000|2020-09-24 18:55:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|102
1600974000000|2020-09-24 19:00:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|8
1600974300000|2020-09-24 19:05:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323|6
1600974600000|2020-09-24 19:10:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|48
1600974900000|2020-09-24 19:15:00|325|323.8|325|323.8|325|323.8|324.8|323.5|8
1600975200000|2020-09-24 19:20:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|22
1600975500000|2020-09-24 19:25:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|26
1600975800000|2020-09-24 19:30:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|35
1600976100000|2020-09-24 19:35:00|324.3|323|325|323.8|325|323.8|324.3|323|4
1600976400000|2020-09-24 19:40:00|325.3|324|325|323.8|325.3|324|325|323.8|8
1600976700000|2020-09-24 19:45:00|325.3|324|325|323.8|325.5|324.3|325|323.8|37
1600977000000|2020-09-24 19:50:00|325.3|324|325.3|324|325.3|324|325|323.8|9
1600977300000|2020-09-24 19:55:00|325.5|324.3|325.3|324|325.5|324.3|325.3|323.8|5
1600977600000|2020-09-24 20:00:00|325|323.8|325|323.8|325.3|324|325|323.8|4
1600977900000|2020-09-24 20:05:00|325.3|324|325.5|324|325.5|324.3|325.3|323.8|3
1600978200000|2020-09-24 20:10:00|325.3|324.3|325.3|323.8|325.5|324.3|325.3|323.8|10
1600978500000|2020-09-24 20:15:00|325||325.3||325.3||325||1
1600978800000|2020-09-24 20:20:00|325|323.5|324.8|323.5|325|323.8|324.8|323.5|11
1600979100000|2020-09-24 20:25:00|325|323.8|325|323.5|325|323.8|325|323.5|1
1600979400000|2020-09-24 20:30:00|324.8|323.8|325|323.8|325|323.8|324.8|323.5|2
1600979700000|2020-09-24 20:35:00|324.8|323.5|325|323.5|325|323.8|324.8|323.5|1
1600980000000|2020-09-24 20:40:00|324.8|323.8|325|323.5|325|323.8|324.8|323.5|1
1600980300000|2020-09-24 20:45:00|324.8|323.8|324.8|323.5|325.3|323.8|324.5|323.3|111
1600980600000|2020-09-24 20:50:00|325|323.3|325|323.5|325|323.8|324.8|323.3|22
1600980900000|2020-09-24 20:55:00|324.8|323.3|324.8|323.5|325|323.5|324.5|323.3|52
1600981200000|2020-09-24 21:00:00|325|323.3|325|323.8|325|323.8|324.8|323|2
1600981500000|2020-09-24 21:05:00||322.8||322.8||322.8||322.8|2
1600995600000|2020-09-25 01:00:00|326.3|325.3|326.8|325.5|326.8|325.5|326.3|325|16
1600995900000|2020-09-25 01:05:00|326.5|325.3|326|324.5|326.5|325.5|326|324.5|8
1600996200000|2020-09-25 01:10:00|326.3|324.8|326|324.8|326.3|325|326|324.8|3
1600996500000|2020-09-25 01:15:00|326.3|325|326.5|325.3|326.5|325.3|326|324.8|1
1600996800000|2020-09-25 01:20:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|3
1600997100000|2020-09-25 01:25:00|327||326.8||327||326.8||0
1600997400000|2020-09-25 01:30:00|326.5|325.3|326.3|325|326.5|325.5|326.3|324.8|6
1600997700000|2020-09-25 01:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|0
1600998000000|2020-09-25 01:40:00|326.8|325|326.5|325.3|326.8|325.5|326.5|325|1
1600998300000|2020-09-25 01:45:00|326.8|325.5|326.5|325.3|326.8|325.5|326.5|325.3|0
1600998600000|2020-09-25 01:50:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|0
1600998900000|2020-09-25 01:55:00|326.5|325.3|326.3|325|326.8|325.3|326.3|325|11
1600999200000|2020-09-25 02:00:00|326|324.8|326.3|325|326.3|325|326|324.8|6
1600999500000|2020-09-25 02:05:00|326.5|324.8|326.5|325.3|326.5|325.3|326.5|324.8|9
1600999800000|2020-09-25 02:10:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.3|1
1601000100000|2020-09-25 02:15:00|326.5|325.3|326.8|325.3|326.8|325.5|326.5|325.3|0
1601000400000|2020-09-25 02:20:00|326.5|325.5|326.5|325.3|326.5|325.5|326.5|325.3|1
1601000700000|2020-09-25 02:25:00|326.8|325.5|326.8|325.3|326.8|325.5|326.5|325.3|1
1601001000000|2020-09-25 02:30:00|326.5|325.5|326.8|325.5|327|325.5|326.5|325.5|0
1601001300000|2020-09-25 02:35:00|327|325.8|326.8|325.5|327|325.8|326.8|325.3|25
1601001600000|2020-09-25 02:40:00|||||||||1
1601001900000|2020-09-25 02:45:00|327|325.8|327|325.8|327.3|325.8|327|325.8|5
1601002200000|2020-09-25 02:50:00|327.3||327||327.3||327||0
1601002500000|2020-09-25 02:55:00|327.3||327||327.3||327||4
1601002800000|2020-09-25 03:00:00|||||||||24
1601003100000|2020-09-25 03:05:00|327.3|326|327.8|326.5|328|326.8|327|326|61
1601003400000|2020-09-25 03:10:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|3
1601003700000|2020-09-25 03:15:00|328|326.8|328|326.8|328|326.8|327.8|326.8|0
1601004000000|2020-09-25 03:20:00|||||||||5
1601004600000|2020-09-25 03:30:00|327.8|326.5|327.8|326.5|328|326.5|327.8|326.5|10
1601004900000|2020-09-25 03:35:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326|3
1601005200000|2020-09-25 03:40:00|327.3|326|327.3|326|327.3|326|327.3|326|1
1601005500000|2020-09-25 03:45:00|327|325.8|327|325.8|327|326|327|325.8|0
1601005800000|2020-09-25 03:50:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.3|34
1601006100000|2020-09-25 03:55:00|327|325.8|327|325.8|327|325.8|326.8|325.8|0
1601006400000|2020-09-25 04:00:00|327.3|325.5|327.3|326|327.3|326|327.3|325.5|6
1601006700000|2020-09-25 04:05:00|327.5|325.8|327.5|326.3|327.5|326.3|327.5|325.8|1
1601007000000|2020-09-25 04:10:00|327.8||327.5||327.8||327.5||0
1601007300000|2020-09-25 04:15:00|||||||||1
1601007600000|2020-09-25 04:20:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|4
1601007900000|2020-09-25 04:25:00|||||||||1
1601008200000|2020-09-25 04:30:00|328|326.3|327.8|326.5|328|326.5|327.5|326.3|1
1601009100000|2020-09-25 04:45:00|328||327.8||328||327.8||0
1601010000000|2020-09-25 05:00:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|5
1601010600000|2020-09-25 05:10:00|328||327.8||328||327.8||2
1601010900000|2020-09-25 05:15:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326.3|6
1601011200000|2020-09-25 05:20:00|327.8||327.5||327.8||327.5||1
1601011500000|2020-09-25 05:25:00||326||326.3||326.3||326|0
1601011800000|2020-09-25 05:30:00|327.3|326|327.3|326|327.5|326.3|327.3|326|7
1601012100000|2020-09-25 05:35:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326|0
1601012400000|2020-09-25 05:40:00|327.3|326|327.5|326.3|327.8|326.5|327.3|326|1
1601012700000|2020-09-25 05:45:00|327.8|326|327.3|326|327.8|326|327|325.8|24
1601013000000|2020-09-25 05:50:00|327|325.8|327.3|326|327.5|326|327|325.8|2
1601013300000|2020-09-25 05:55:00|327|325.8|326.8|325.5|327.3|326|326.5|325.3|0
1601013600000|2020-09-25 06:00:00|326.5|325.3|326|324.8|326.5|325.5|326|324.8|25
1601013900000|2020-09-25 06:05:00|326.3|325|326.3|325|326.3|325|325.8|324.5|15
1601014200000|2020-09-25 06:10:00|326|324.8|325.8|324.5|326.3|325|325.5|324.3|10
1601014500000|2020-09-25 06:15:00|325.5|324.3|325.5|324.3|325.8|324.5|325.3|323.8|14
1601014800000|2020-09-25 06:20:00|325.3|324|325.5|324.3|325.8|324.5|325.3|323.8|8
1601015100000|2020-09-25 06:25:00|325.8|324.5|325.8|324.5|325.8|324.5|325.3|324|9
1601015400000|2020-09-25 06:30:00|326|324.3|325.8|324.3|326|324.8|325.8|324.3|26
1601015700000|2020-09-25 06:35:00|325.5|324.5|326|324.8|326|324.8|325.5|324.3|20
1601016000000|2020-09-25 06:40:00|326.3|325|326|324.5|326.3|325|325.8|324.5|333
1601016300000|2020-09-25 06:45:00|325.8|324.8|326|324.8|326.3|325|325.8|324.8|2
1601016600000|2020-09-25 06:50:00|326.3|324.5|326|324.8|326.3|325|325.8|324.5|5
1601016900000|2020-09-25 06:55:00|325.8|324.5|326.8|325.5|326.8|325.5|325.8|324.5|26
1601017200000|2020-09-25 07:00:00|326.5|325.3|326.3|325|327|325.8|326|324.8|374
1601017500000|2020-09-25 07:05:00|326.5|325.3|327.5|326.3|327.5|326.3|326.3|325|57
1601017800000|2020-09-25 07:10:00|327.3|326|328.3|327|328.5|327.3|327.3|326|569
1601018100000|2020-09-25 07:15:00|328|326.8|327.8|326.5|328.3|326.8|327.5|326.3|149
1601018400000|2020-09-25 07:20:00|328|326.8|327.5|326.3|328|326.8|327|325.8|55
1601018700000|2020-09-25 07:25:00|327.8|326.5|328.3|327|328.5|327.3|327.8|326.3|65
1601019000000|2020-09-25 07:30:00|328|326.8|327.8|326.5|328.3|327|327.8|326.5|59
1601019300000|2020-09-25 07:35:00|328|326.8|328.3|327|328.3|327|327.5|326.3|357
1601019600000|2020-09-25 07:40:00|328.5|327.3|328|326.5|328.5|327.3|327.8|326.5|491
1601019900000|2020-09-25 07:45:00|327.8|326.3|327.5|326.3|328|326.5|327.3|326|691
1601020200000|2020-09-25 07:50:00|327.3|326|327.8|326.3|328.3|327|327.3|326|1988
1601020500000|2020-09-25 07:55:00|327.5|326.5|328|326.8|328|326.8|327.5|326.3|70
1601020800000|2020-09-25 08:00:00|327.8|326.5|328.5|327|328.5|327.3|327.5|326.3|141
1601021100000|2020-09-25 08:05:00|328.3|326.8|327.5|326.3|328.3|326.8|327.3|326|141
1601021400000|2020-09-25 08:10:00|327.8|326|327.5|326|327.8|326.3|326.8|325.5|254
1601021700000|2020-09-25 08:15:00|327.3|325.8|327.5|326.3|327.8|326.3|327|325.8|1469
1601022000000|2020-09-25 08:20:00|327.3|326|327.3|326|327.5|326.3|327.3|326|256
1601022300000|2020-09-25 08:25:00|327|325.8|328.3|327|328.3|327|327|325.8|1127
1601022600000|2020-09-25 08:30:00|328|326.8|328.3|327|328.5|327.3|327.8|326.5|1880
1601022900000|2020-09-25 08:35:00|328.5|327.3|328.8|327.5|329.3|328|328.3|327|763
1601023200000|2020-09-25 08:40:00|329|327.8|329|327.8|329|327.8|328.8|327.5|186
1601023500000|2020-09-25 08:45:00|329.3|328|328.8|327.5|329.3|328|328.8|327.5|198
1601023800000|2020-09-25 08:50:00|329|327.8|328.3|327|329|327.8|328.3|327|161
1601024100000|2020-09-25 08:55:00|328.5|327.3|328.8|327.5|328.8|327.5|328.3|327|210
1601024400000|2020-09-25 09:00:00|329|327.8|328.8|327.5|329.3|328|328.5|327.3|130
1601024700000|2020-09-25 09:05:00|329|327.8|328.5|327|329|327.8|328.3|327|72
1601025000000|2020-09-25 09:10:00|328.8|327.3|328.8|327.3|329|327.8|328.3|327|86
1601025300000|2020-09-25 09:15:00|328.5|327.5|328.8|327.5|329|327.8|328.5|327.3|878
1601025600000|2020-09-25 09:20:00|329|327.8|328.3|327|329|327.8|328.3|327|157
1601025900000|2020-09-25 09:25:00|328.5|327.3|328.3|327|328.8|327.5|328.3|327|65
1601026200000|2020-09-25 09:30:00|328.5|326.8|328.8|327.5|328.8|327.5|328.5|326.8|184
1601026500000|2020-09-25 09:35:00|328.5|327.3|328.3|327|328.5|327.3|328.3|327|100
1601026800000|2020-09-25 09:40:00|328|326.8|327.3|326|328.3|326.8|327.3|326|661
1601027100000|2020-09-25 09:45:00|327.5|326.3|327.5|326.3|327.8|326.3|327.3|326|60
1601027400000|2020-09-25 09:50:00|327.8|326.5|327.5|326.3|328|326.5|327.3|326|717
1601027700000|2020-09-25 09:55:00|||||||||236
1601028000000|2020-09-25 10:00:00|327.3|326|327.5|326.3|327.8|326.5|327.3|326|231
1601028300000|2020-09-25 10:05:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|164
1601028600000|2020-09-25 10:10:00|327.8|326.5|327.5|326.3|327.8|326.5|327|325.8|212
1601028900000|2020-09-25 10:15:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|83
1601029200000|2020-09-25 10:20:00|327.5|326.3|326.8|325.5|327.5|326.5|326.8|325.5|22
1601029500000|2020-09-25 10:25:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|76
1601029800000|2020-09-25 10:30:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|70
1601030100000|2020-09-25 10:35:00|327|325.8|327|325.8|327.3|326|327|325.8|168
1601030400000|2020-09-25 10:40:00|327.3|326|327|325.8|327.3|326|327|325.8|130
1601030700000|2020-09-25 10:45:00|327.3|325.5|325.8|324.5|327.3|325.8|325.8|324.5|97
1601031000000|2020-09-25 10:50:00|325.5|324.3|325.5|324.3|326|324.8|325.5|324.3|195
1601031300000|2020-09-25 10:55:00|325.3|324|325|323.8|325.5|324.3|325|323.8|574
1601031600000|2020-09-25 11:00:00|324.8|323.5|324.3|323|325|323.5|324|322.8|458
1601031900000|2020-09-25 11:05:00|324|322.8|324.5|323.3|324.5|323.3|324|322.8|228
1601032200000|2020-09-25 11:10:00|324.8|323.5|325.3|324|325.3|324|324.5|323.3|213
1601032500000|2020-09-25 11:15:00|325|323.8|324.3|323|325.3|324|324.3|323|128
1601032800000|2020-09-25 11:20:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|323.3|62
1601033100000|2020-09-25 11:25:00|324.3|323|324.3|323|324.5|323.3|324|322.8|389
1601033400000|2020-09-25 11:30:00|324.5|323.3|325|323.8|325|323.8|324|322.8|121
1601033700000|2020-09-25 11:35:00|324.8|323.5|324.8|323.5|325.3|324|324.5|323.3|109
1601034000000|2020-09-25 11:40:00|325|323.8|325|323.8|325|323.8|324.8|323.5|79
1601034300000|2020-09-25 11:45:00|325.3|324|325.5|324.3|325.5|324.3|325|323.8|99
1601034600000|2020-09-25 11:50:00|325.3|324|325.5|324|325.8|324.5|325.3|324|154
1601034900000|2020-09-25 11:55:00|325.3|324.3|325.3|324|325.8|324.5|325|323.8|49
1601035200000|2020-09-25 12:00:00|325.5|324.3|325.3|324|326|324.8|325|323.8|94
1601035500000|2020-09-25 12:05:00|325.5|324.3|326|324.8|326|324.8|325.3|324|520
1601035800000|2020-09-25 12:10:00|326.3|324.5|325.3|324|326.3|324.5|325.3|324|97
1601036100000|2020-09-25 12:15:00|325.5|324.3|325.3|324|326|324.5|325.3|324|162
1601036400000|2020-09-25 12:20:00|325.5|324.3|325.5|324.3|325.8|324.5|325.3|324|37
1601036700000|2020-09-25 12:25:00|325.3|324|326.3|325|326.3|325|325.3|324|44
1601037000000|2020-09-25 12:30:00|326|324.8|325.8|324.5|326.3|325|325.5|324.3|86
1601037300000|2020-09-25 12:35:00|325.5|324.3|326|324.8|326|324.8|325.5|324.3|87
1601037600000|2020-09-25 12:40:00|326.3|325|326.8|325.5|326.8|325.5|325.8|324.5|2282
1601037900000|2020-09-25 12:45:00|327|325.3|327|325.8|327|325.8|326.5|325.3|592
1601038200000|2020-09-25 12:50:00|327.3|326|327|325.8|327.3|326|326.5|325.3|1538
1601038500000|2020-09-25 12:55:00|326.8|325.5|327|325.8|327.3|326|326.8|325.3|97
1601038800000|2020-09-25 13:00:00|327.3|325.5|326|324.8|327.3|325.5|326|324.8|191
1601039100000|2020-09-25 13:05:00|326.3|325|326|324.8|326.8|325.5|326|324.5|126
1601039400000|2020-09-25 13:10:00|325.8|324.5|325.8|324.5|326.3|325|325.8|324.5|270
1601039700000|2020-09-25 13:15:00|326|324.8|325.8|324.5|326.3|324.8|325.5|324.3|239
1601040000000|2020-09-25 13:20:00|325.5|324.3|325|323.8|325.8|324.5|325|323.8|290
1601040300000|2020-09-25 13:25:00|325.3|324|325.8|324.5|326|324.8|325.3|324|83
1601040600000|2020-09-25 13:30:00|326|324.8|326.3|325|326.5|325.3|325.5|324.3|2063
1601040900000|2020-09-25 13:35:00|326|324.8|326.8|325.5|327|325.8|326|324.8|598
1601041200000|2020-09-25 13:40:00|327|325.8|327|325.8|328.3|327|326.8|325.5|584
1601041500000|2020-09-25 13:45:00|326.8|325.5|326|324.8|327|325.8|325.5|324|291
1601041800000|2020-09-25 13:50:00|325.8|324.5|326.8|325.5|326.8|325.5|325.5|324.3|202
1601042100000|2020-09-25 13:55:00|326.5|325.3|326.3|325|326.8|325.5|325.8|324.5|212
1601042400000|2020-09-25 14:00:00|326.5|325.3|326.3|325|327|325.5|326.3|325|345
1601042700000|2020-09-25 14:05:00|326|324.8|325.5|324.3|326.3|325|324.8|323.5|411
1601043000000|2020-09-25 14:10:00|325.8|324|325.3|324|325.8|324.5|324.8|323.3|121
1601043300000|2020-09-25 14:15:00|325.5|324.3|326.5|325.3|326.8|325.3|325.5|324.3|107
1601043600000|2020-09-25 14:20:00|326.8|325.5|325.8|324.5|326.8|325.5|325.8|324.5|186
1601043900000|2020-09-25 14:25:00|326|324.8|325.3|324|326|324.8|325.3|324|104
1601044200000|2020-09-25 14:30:00|325.5|324.3|325.3|324|325.5|324.3|325|323.8|188
1601044500000|2020-09-25 14:35:00|325|323.8|326.3|325|326.3|325|324.5|323.3|287
1601044800000|2020-09-25 14:40:00|326|324.8|326.3|325|326.5|325.3|325.8|324.5|146
1601045100000|2020-09-25 14:45:00|326.5|325.3|325.8|324.5|326.5|325.3|325.8|324.5|136
1601045400000|2020-09-25 14:50:00|326|324.8|326.3|325|326.3|325|325.5|324.3|137
1601045700000|2020-09-25 14:55:00|326.5|325.3|325.5|324.3|326.5|325.3|325.5|324.3|257
1601046000000|2020-09-25 15:00:00|325.8|324|325.3|324|326.3|325|325.3|324|1666
1601046300000|2020-09-25 15:05:00|325.5|324.3|325.3|324|325.8|324.5|325.3|324|1904
1601046600000|2020-09-25 15:10:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|101
1601046900000|2020-09-25 15:15:00|325.8|324.5|326.3|325|326.3|325|325.5|324.3|299
1601047200000|2020-09-25 15:20:00|326|324.8|326|324.8|326.3|325|325.8|324.5|123
1601047500000|2020-09-25 15:25:00|326.3|325|325.8|324.5|326.3|325|325.5|324.3|1407
1601047800000|2020-09-25 15:30:00|326|324.8|326.3|325|326.5|325|325.5|324.3|835
1601048100000|2020-09-25 15:35:00|326.5|325.3|326|324.8|326.5|325.3|326|324.8|376
1601048400000|2020-09-25 15:40:00|326.3|325|325.5|324.3|326.3|325|325.5|324.3|234
1601048700000|2020-09-25 15:45:00|325.8|324.5|325.5|324.3|325.8|324.5|325.5|324.3|126
1601049000000|2020-09-25 15:50:00|325.8|324.5|326|324.8|326.3|325|325.8|324.5|55
1601049300000|2020-09-25 15:55:00|326.3|325|326.5|325|326.5|325.3|326|324.8|180
1601049600000|2020-09-25 16:00:00|326.3|325.3|326.3|325|326.5|325.3|326.3|325|163
1601049900000|2020-09-25 16:05:00|326|324.8|326.5|325.3|326.8|325.5|326|324.8|231
1601050200000|2020-09-25 16:10:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|217
1601050500000|2020-09-25 16:15:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|58
1601050800000|2020-09-25 16:20:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|42
1601051100000|2020-09-25 16:25:00|326.3|325|326.3|325|326.5|325.3|326|324.8|39
1601051400000|2020-09-25 16:30:00|326.5|324.8|326.5|325.3|326.8|325.5|326.5|324.8|40
1601051700000|2020-09-25 16:35:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.5|195
1601052000000|2020-09-25 16:40:00|327|325.8|326.5|325.3|327.5|326.3|326.5|325.3|344
1601052300000|2020-09-25 16:45:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|227
1601052600000|2020-09-25 16:50:00|326.8|325.5|327.3|325.8|327.3|326|326.8|325.5|76
1601052900000|2020-09-25 16:55:00|327|326|327|325.8|327.3|326|327|325.8|7
1601053200000|2020-09-25 17:00:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|116
1601053500000|2020-09-25 17:05:00|327|325.8|327|325.8|327|325.8|326.8|325.5|26
1601053800000|2020-09-25 17:10:00|326.8|325.5|327|325.8|327|325.8|326.8|325.5|658
1601054100000|2020-09-25 17:15:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.5|7
1601054400000|2020-09-25 17:20:00|||||||||14
1601054700000|2020-09-25 17:25:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|82
1601055000000|2020-09-25 17:30:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|10
1601055300000|2020-09-25 17:35:00|326.8||326.5||326.8||326.5||3
1601055600000|2020-09-25 17:40:00|326.8|325.5|327|325.8|327.3|326|326.5|325.3|4
1601055900000|2020-09-25 17:45:00|326.8|325.5|327|325.5|327|325.8|326.8|325.5|7
1601056200000|2020-09-25 17:50:00|326.8|325.8|327.3|326|327.5|326.3|326.8|325.5|62
1601056500000|2020-09-25 17:55:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|100
1601056800000|2020-09-25 18:00:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|25
1601057100000|2020-09-25 18:05:00|328|326.8|328|326.8|328|326.8|327.5|326.3|23
1601057400000|2020-09-25 18:10:00|328.3|327|327.8|326.5|328.3|327|327.8|326.5|19
1601057700000|2020-09-25 18:15:00|327.5|326.3|328|326.8|328|326.8|327.5|326.3|13
1601058000000|2020-09-25 18:20:00|327.8|326.5|328|326.8|328.3|327|327.8|326.5|10
1601058300000|2020-09-25 18:25:00|328.3|326.5|328.3|327|328.3|327|327.8|326.3|100
1601058600000|2020-09-25 18:30:00|328|326.8|328.3|326.8|328.3|327|327.8|326.5|190
1601058900000|2020-09-25 18:35:00|328|327|327.5|326.3|328.3|327|327.5|326.3|20
1601059200000|2020-09-25 18:40:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|14
1601059500000|2020-09-25 18:45:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|20
1601059800000|2020-09-25 18:50:00|328|326.8|328.3|326.8|328.3|326.8|328|326.5|30
1601060100000|2020-09-25 18:55:00|328|327|328.3|326.8|328.3|327|328|326.8|6
1601060400000|2020-09-25 19:00:00|328|327|328.3|327|328.3|327|328|327|2
1601061000000|2020-09-25 19:10:00|328.5|327.3|328.3|327|328.5|327.3|328.3|327|12
1601061300000|2020-09-25 19:15:00|328.5|327.3|328.5|327.3|328.5|327.3|328.3|327|0
1601061600000|2020-09-25 19:20:00|328.3|327|328.5|327|328.5|327.3|328.3|327|3
1601061900000|2020-09-25 19:25:00||327.3||327.3||327.3||327.3|0
1601062200000|2020-09-25 19:30:00|328.3|327|328.3|327|328.5|327.3|328.3|327|20
1601062800000|2020-09-25 19:40:00|328|326.8|328|326.8|328.3|327|328|326.8|10
1601063100000|2020-09-25 19:45:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|7
1601063400000|2020-09-25 19:50:00|327.8|326.3|327.8|326.5|328|326.8|327.8|326.3|0
1601063700000|2020-09-25 19:55:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|10
1601064000000|2020-09-25 20:00:00|328|326.8|328|326.8|328|326.8|328|326.5|1
1601064300000|2020-09-25 20:05:00|328.3|327|328|326.8|328.3|327|328|326.8|2
1601064600000|2020-09-25 20:10:00|328.3|326.5|328|326.8|328.3|326.8|327.8|326.5|26
1601064900000|2020-09-25 20:15:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|0
1601065200000|2020-09-25 20:20:00|328|326.8|328|326.8|328|326.8|328|326.5|3
1601065500000|2020-09-25 20:25:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|3
1601066400000|2020-09-25 20:40:00|328.3||328||328.3||328||54
1601066700000|2020-09-25 20:45:00|328.3|327|327.8|326.5|328.3|327|327.8|326.5|67
1601067000000|2020-09-25 20:50:00|328|326.8|328|326.8|328|326.8|328|326.5|1
1601067300000|2020-09-25 20:55:00|327.8|326.5|327.8|326.3|328|326.5|327.8|326.3|12
1601254800000|2020-09-28 01:00:00|327|325.8|326.8|325.3|327.3|326|326.5|325.3|2
1601255100000|2020-09-28 01:05:00|326.5|325.5|326.8|325.5|327|325.8|326.5|325.3|0
1601255400000|2020-09-28 01:10:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|6
1601255700000|2020-09-28 01:15:00|327|325.8|327|325.8|327.3|325.8|326.8|325.5|1
1601256000000|2020-09-28 01:20:00|327.3|326|327.3|325.8|327.3|326|327|325.8|1
1601256300000|2020-09-28 01:25:00|327|326|327|325.8|327.3|326|327|325.8|5
1601256600000|2020-09-28 01:30:00|327.3|325.5|326.8|325.3|327.3|325.5|326.5|325.3|1
1601256900000|2020-09-28 01:35:00|326.5|325.5|326.8|325.3|326.8|325.5|326.3|325|11
1601257200000|2020-09-28 01:40:00|326.5|325.5|327|325.8|327|325.8|326.5|325.3|18
1601257500000|2020-09-28 01:45:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|17
1601257800000|2020-09-28 01:50:00|327|325.8|327.3|326|327.3|326|326.8|325.8|1
1601258100000|2020-09-28 01:55:00|327.5|325.8|327.5|326.3|327.5|326.3|327.3|325.8|1
1601258400000|2020-09-28 02:00:00|327.3|326|327.3|326|327.3|326|327.3|325.8|13
1601258700000|2020-09-28 02:05:00|327.5|326.3|327.3|325.8|327.5|326.3|327.3|325.8|0
1601259000000|2020-09-28 02:10:00|327|326|327|325.5|327.3|326|327|325.5|0
1601259300000|2020-09-28 02:15:00|326.8|325.8|327|325.8|327|325.8|326.8|325.5|1
1601259600000|2020-09-28 02:20:00|327.3|325.5|327.3|325.8|327.3|326|327.3|325.5|0
1601259900000|2020-09-28 02:25:00|327|326|327|325.8|327.3|326|327|325.8|132
1601260200000|2020-09-28 02:30:00|327.3|325.5|327|325.5|327.3|325.5|327|325.5|0
1601260500000|2020-09-28 02:35:00||325.8||325.8||325.8||325.5|2
1601260800000|2020-09-28 02:40:00|326.8|325.5|326.5|325|327|325.5|326.3|325|7
1601261100000|2020-09-28 02:45:00|326.3|325.3|326.3|325|326.5|325.3|326.3|325|1
1601261400000|2020-09-28 02:50:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325.3|0
1601261700000|2020-09-28 02:55:00|326.8|325.5|326.5|325.3|326.8|325.5|326.5|325.3|3
1601262000000|2020-09-28 03:00:00|326.8||326.5||326.8||326.5||0
1601262300000|2020-09-28 03:05:00|326.8|325.5|326.8|325.3|326.8|325.5|326.5|325.3|2
1601262600000|2020-09-28 03:10:00|326.5|325.5|326.5|325.3|326.8|325.5|326.5|325.3|24
1601263200000|2020-09-28 03:20:00|326.3|325|326.3|325|326.5|325.3|326.3|325|1
1601263800000|2020-09-28 03:30:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|2
1601264100000|2020-09-28 03:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.5|325|2
1601264700000|2020-09-28 03:45:00|326.3|325|326.3|325|326.3|325.3|326.3|325|1
1601265000000|2020-09-28 03:50:00|326.5||326.3||326.5||326.3||0
1601265600000|2020-09-28 04:00:00||324.8||325||325||324.8|0
1601266200000|2020-09-28 04:10:00||324.8||325||325||324.8|1
1601266500000|2020-09-28 04:15:00|||||||||1
1601266800000|2020-09-28 04:20:00||324.8||325||325||324.8|0
1601267400000|2020-09-28 04:30:00|326|324.8|326.3|325|326.3|325|326|324.8|4
1601267700000|2020-09-28 04:35:00|326|324.8|326.3|324.8|326.3|325|326|324.8|0
1601268000000|2020-09-28 04:40:00||325||325||325||324.8|0
1601268300000|2020-09-28 04:45:00|326|324.8|326|324.8|326|324.8|326|324.8|8
1601268600000|2020-09-28 04:50:00|326.3|325|326.3|325|326.3|325|326.3|325|8
1601268900000|2020-09-28 04:55:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|14
1601269200000|2020-09-28 05:00:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325.3|2
1601269500000|2020-09-28 05:05:00|326.3|325|326.3|325|326.3|325|326.3|325|30
1601269800000|2020-09-28 05:10:00|326|324.8|326|324.8|326.3|325|326|324.8|0
1601270100000|2020-09-28 05:15:00|326.3|325|326|324.8|326.3|325|326|324.5|21
1601270400000|2020-09-28 05:20:00||324.5||324.8||324.8||324.5|0
1601270700000|2020-09-28 05:25:00|325.8|324.5|326|324.5|326|324.8|325.8|324.5|22
1601271000000|2020-09-28 05:30:00|325.8|324.3|325.3|324|325.8|324.3|325.3|323.8|7
1601271300000|2020-09-28 05:35:00|325|323.8|325.3|324|325.3|324|325|323.8|21
1601271600000|2020-09-28 05:40:00|325.5|324.3|325.5|324|325.5|324.3|325.3|324|26
1601271900000|2020-09-28 05:45:00||324.3||324.3||324.3||324|0
1601272200000|2020-09-28 05:50:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|4
1601272500000|2020-09-28 05:55:00||324||324.3||324.3||324|20
1601272800000|2020-09-28 06:00:00|325.3|324|325.8|324.3|325.8|324.5|325.3|324|9
1601273100000|2020-09-28 06:05:00|325.5|324|325.5|324.3|325.8|324.5|325.5|324|2
1601273400000|2020-09-28 06:10:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|10
1601273700000|2020-09-28 06:15:00|325.8|324|325.5|324.3|325.8|324.5|325.5|324|1
1601274000000|2020-09-28 06:20:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324|19
1601274300000|2020-09-28 06:25:00|326|324.8|326|324.8|326|324.8|326|324.5|31
1601274600000|2020-09-28 06:30:00|326.3|325|326|324.8|326.3|325|326|324.8|25
1601274900000|2020-09-28 06:35:00|326.3|324.5|326|324.8|326.3|325|326|324.5|44
1601275200000|2020-09-28 06:40:00|326.3|325|326|324.5|326.3|325|325.8|324.5|57
1601275500000|2020-09-28 06:45:00|325.8|324.8|325.8|324.5|326|324.8|325.5|324.3|161
1601275800000|2020-09-28 06:50:00|325.5|324.3|325.8|324.5|326|324.5|325.5|324.3|11
1601276100000|2020-09-28 06:55:00|326|324.8|325.8|324.5|326|324.8|325.8|324.3|8
1601276400000|2020-09-28 07:00:00|325.5|324.3|326|324.8|326.3|325|325.5|324.3|53
1601276700000|2020-09-28 07:05:00|326.3|325|326|324.8|326.3|325|325.8|324.5|46
1601277000000|2020-09-28 07:10:00|326.3|325|326.3|325|326.5|325.3|326|324.8|87
1601277300000|2020-09-28 07:15:00|326.5|324.8|326|324.8|326.5|324.8|326|324.8|284
1601277600000|2020-09-28 07:20:00|326.3|325|326.3|325|326.3|325|325.8|324.5|456
1601277900000|2020-09-28 07:25:00|326.5|324.8|327.5|326.3|327.5|326.3|326.5|324.8|6471
1601278200000|2020-09-28 07:30:00|327.3|326|327.5|326.3|328|326.8|327.3|326|61
1601278500000|2020-09-28 07:35:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|70
1601278800000|2020-09-28 07:40:00|328|326.8|328|326.8|328|326.8|327.8|326.5|279
1601279100000|2020-09-28 07:45:00|327.8|326.5|327.3|326|327.8|326.5|327.3|326|151
1601279400000|2020-09-28 07:50:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|34
1601279700000|2020-09-28 07:55:00|327.3|326|327|325.8|327.3|326|327|325.8|96
1601280000000|2020-09-28 08:00:00|326.8|325.5|326.3|325|327|325.8|326.3|325|232
1601280300000|2020-09-28 08:05:00|326.5|325.3|326.5|325.3|327|325.5|326.3|325|235
1601280600000|2020-09-28 08:10:00|326.3|325|326.8|325.5|327|325.8|326.3|325|176
1601280900000|2020-09-28 08:15:00|327|325.8|327.5|326.3|327.8|326.5|326.8|325.5|390
1601281200000|2020-09-28 08:20:00|327.8|326.5|327.3|326|327.8|326.5|327.3|326|224
1601281500000|2020-09-28 08:25:00|327.5|326.3|326.5|325.3|327.8|326.5|326.5|325.3|571
1601281800000|2020-09-28 08:30:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|1480
1601282100000|2020-09-28 08:35:00|326.8|325.5|326.8|325.5|327.3|325.8|326.8|325.5|125
1601282400000|2020-09-28 08:40:00|327|325.8|327.3|326|327.5|326.3|326.8|325.5|1736
1601282700000|2020-09-28 08:45:00|327.5|325.8|326.8|325.5|327.5|326|326.8|325.5|370
1601283000000|2020-09-28 08:50:00|327|325.8|327|325.8|327.3|326|327|325.5|184
1601283300000|2020-09-28 08:55:00|327.3|326|327|325.8|327.3|326|327|325.8|206
1601283600000|2020-09-28 09:00:00|327.3|326|327.5|326|327.8|326.5|327.3|325.8|377
1601283900000|2020-09-28 09:05:00|327.3|325.8|327.3|326|327.5|326.3|327|325.8|356
1601284200000|2020-09-28 09:10:00|327|325.8|327.3|326|327.3|326|327|325.8|53
1601284500000|2020-09-28 09:15:00|327|325.8|327.3|326|327.3|326|327|325.8|201
1601284800000|2020-09-28 09:20:00|327|325.8|327|325.8|327.3|325.8|327|325.8|127
1601285100000|2020-09-28 09:25:00|327.3|326|327.3|326|327.3|326|327|325.8|139
1601285400000|2020-09-28 09:30:00|327|325.8|327.3|326|327.3|326|327|325.8|40
1601285700000|2020-09-28 09:35:00|327.5|326.3|327.8|326.5|328|326.8|327.5|326.3|274
1601286000000|2020-09-28 09:40:00|327.5|326.3|327|325.8|327.8|326.5|327|325.8|249
1601286300000|2020-09-28 09:45:00|327.3|326|327|325.8|327.3|326|327|325.8|49
1601286600000|2020-09-28 09:50:00|326.8|325.5|327.3|326|327.3|326|326.8|325.5|58
1601286900000|2020-09-28 09:55:00|327|325.8|327|325.8|327.3|326|327|325.8|30
1601287200000|2020-09-28 10:00:00|327.3|326|327.3|326|327.3|326|327.3|326|75
1601287500000|2020-09-28 10:05:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|195
1601287800000|2020-09-28 10:10:00|327.5|326.3|327.8|326.5|328|326.8|327.5|326.3|177
1601288100000|2020-09-28 10:15:00|328|326.8|328.3|327|328.3|327|327.8|326.5|359
1601288400000|2020-09-28 10:20:00|328.5|327.3|329|327.8|329|327.8|328.5|327.3|241
1601288700000|2020-09-28 10:25:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|262
1601289000000|2020-09-28 10:30:00|329.8|328.5|330|328.8|330.3|329|329.8|328.5|196
1601289300000|2020-09-28 10:35:00|330.3|329|330.3|329|330.3|329|330|328.8|71
1601289600000|2020-09-28 10:40:00|330.5|329.3|330.5|329.3|330.5|329.3|330|328.8|347
1601289900000|2020-09-28 10:45:00|330.8|329.5|330.5|329.3|331.3|330|330|328.8|385
1601290200000|2020-09-28 10:50:00|330.8|329.5|331.3|330|331.8|330.5|330.5|329.3|233
1601290500000|2020-09-28 10:55:00|331|329.8|331|329.5|331.3|330|330.8|329.5|134
1601290800000|2020-09-28 11:00:00|330.8|329.8|330.8|329.5|331.3|329.8|330.8|329.3|21
1601291100000|2020-09-28 11:05:00|331|329.3|330.3|328.8|331|329.5|330|328.8|35
1601291400000|2020-09-28 11:10:00|330|328.5|329.5|328.3|330.3|328.8|329.5|328.3|256
1601291700000|2020-09-28 11:15:00|329.3|328|328.5|327.3|329.5|328.3|328.5|327.3|96
1601292000000|2020-09-28 11:20:00|328.8|327.5|329|327.8|329|327.8|328.5|327.3|105
1601292300000|2020-09-28 11:25:00|||||||||80
1601292600000|2020-09-28 11:30:00|329.3|328|330.3|329|330.3|329|329.3|328|107
1601292900000|2020-09-28 11:35:00|330|328.8|330.5|329.3|330.5|329.3|330|328.8|55
1601293200000|2020-09-28 11:40:00|330.3|329|330.3|329|330.3|329|330|328.8|87
1601293500000|2020-09-28 11:45:00|330|328.8|329.5|328.3|330|328.8|329.5|328.3|110
1601293800000|2020-09-28 11:50:00|329.8|328.5|329.5|328.3|330|328.8|329.3|328|93
1601294100000|2020-09-28 11:55:00|329.8|328.5|329.8|328.5|329.8|328.5|329.8|328.5|15
1601294400000|2020-09-28 12:00:00|329.5|328.3|329.8|328.5|330.3|329|329.5|328.3|71
1601294700000|2020-09-28 12:05:00|330|328.8|330|328.8|330.3|329|329.5|328.3|70
1601295000000|2020-09-28 12:10:00|330.3|329|330|328.8|330.3|329|329.8|328.5|51
1601295300000|2020-09-28 12:15:00|330.3|329|330.5|329.3|330.5|329.3|330|328.8|131
1601295600000|2020-09-28 12:20:00|330.3|329|331|329.8|331.3|330|330.3|329|210
1601295900000|2020-09-28 12:25:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|87
1601296200000|2020-09-28 12:30:00|331.3|330|331.3|330|331.3|330|331|329.5|636
1601296500000|2020-09-28 12:35:00|331.5|330.3|331|329.8|331.8|330.5|331|329.8|237
1601296800000|2020-09-28 12:40:00|331.3|330|332|330.5|332|330.8|331|329.8|418
1601297100000|2020-09-28 12:45:00|331.8|330.3|331.5|330.3|331.8|330.3|331.3|330|57
1601297400000|2020-09-28 12:50:00|331.8|330.5|332.3|331|332.5|331.3|331.8|330.3|283
1601297700000|2020-09-28 12:55:00|332.5|331.3|333.3|332|333.5|332.3|332.3|331|365
1601298000000|2020-09-28 13:00:00|333|331.8|332.8|331.5|333.8|332.5|332.8|331.5|241
1601298300000|2020-09-28 13:05:00|333|331.8|332.8|331.5|333.3|332|332.8|331.5|144
1601298600000|2020-09-28 13:10:00|333|331.8|332.3|331|333|331.8|332.3|331|147
1601298900000|2020-09-28 13:15:00|332.5|331.3|331.5|330.3|332.5|331.3|331.5|330.3|174
1601299200000|2020-09-28 13:20:00|331.3|330|330|328.8|331.3|330|330|328.8|517
1601299500000|2020-09-28 13:25:00|329.8|328.5|329.5|328.3|330|328.8|328.5|327.3|592
1601299800000|2020-09-28 13:30:00|329.3|328|329.8|328.3|330|328.8|329|327.8|267
1601300100000|2020-09-28 13:35:00|329.5|328.5|329.5|328.3|329.8|328.5|329.3|328|107
1601300400000|2020-09-28 13:40:00|329.8|328.5|328|326.8|329.8|328.5|327.5|326.3|282
1601300700000|2020-09-28 13:45:00|327.8|326.5|329.3|328.3|329.8|328.5|327.8|326.5|129
1601301000000|2020-09-28 13:50:00|329|327.8|328.5|327.3|329|327.8|328.5|327.3|132
1601301300000|2020-09-28 13:55:00|328.3|327|329.5|328.3|329.5|328.3|328.3|327|394
1601301600000|2020-09-28 14:00:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|71
1601301900000|2020-09-28 14:05:00|329.5|328.3|330|328.8|330.3|329|329.5|328|91
1601302200000|2020-09-28 14:10:00|329.8|328.5|331|329.8|331|329.8|329.8|328.5|267
1601302500000|2020-09-28 14:15:00|330.8|329.5|330.8|329.5|331|329.5|330.3|329|119
1601302800000|2020-09-28 14:20:00|331|329.8|330.3|329|331|329.8|330.3|329|256
1601303100000|2020-09-28 14:25:00|330.5|329.3|331.3|330|331.5|330.3|330.5|329.3|135
1601303400000|2020-09-28 14:30:00|331.5|330.3|330.8|329.5|332.3|331|330.8|329.5|156
1601303700000|2020-09-28 14:35:00|331|329.8|330|328.8|331.3|330|330|328.8|150
1601304000000|2020-09-28 14:40:00|330.3|329|330.8|329.5|331|329.8|330|329|483
1601304300000|2020-09-28 14:45:00|330.5|329.3|328.8|327.5|330.5|329.3|328.8|327.5|167
1601304600000|2020-09-28 14:50:00|328.5|327.3|328.8|327.5|328.8|327.5|328|326.8|145
1601304900000|2020-09-28 14:55:00|328.5|327.3|329.3|328|329.5|328.3|328.5|327.3|108
1601305200000|2020-09-28 15:00:00|329.5|328.3|329.3|328|329.5|328.3|328.8|327.5|251
1601305500000|2020-09-28 15:05:00|329|327.8|329.3|328|329.8|328.5|329|327.8|417
1601305800000|2020-09-28 15:10:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|188
1601306100000|2020-09-28 15:15:00|329.8|328.5|330|328.8|330|328.8|329.3|328|227
1601306400000|2020-09-28 15:20:00|330.3|329|330.5|329.3|331|329.8|330.3|329|149
1601306700000|2020-09-28 15:25:00|330.8|329.5|331|329.8|331.3|330|330.5|329.3|1879
1601307000000|2020-09-28 15:30:00|330.8|329.5|331.3|330|332|330.8|330.8|329.5|613
1601307300000|2020-09-28 15:35:00|331.5|330.3|333|331.8|333|331.8|331.3|330|136
1601307600000|2020-09-28 15:40:00|332.8|331.5|332.3|331|333|331.8|332.3|331|131
1601307900000|2020-09-28 15:45:00|332.5|331.3|331.5|330.3|332.5|331.3|331.5|330.3|233
1601308200000|2020-09-28 15:50:00|331.8|330.5|332|330.8|332|330.8|331.3|330|56
1601308500000|2020-09-28 15:55:00|331.8|330.5|332|330.8|332.3|331|331.5|330.3|254
1601308800000|2020-09-28 16:00:00|332.3|331|333|331.8|333.3|332|332.3|331|136
1601309100000|2020-09-28 16:05:00|333.3|331.5|333.3|332|333.5|332.3|332.5|331.3|504
1601309400000|2020-09-28 16:10:00|333.5|332.3|333.5|332.3|333.5|332.3|333|331.8|54
1601309700000|2020-09-28 16:15:00|333.3|332|332.3|331|333.3|332.3|332.3|331|1089
1601310000000|2020-09-28 16:20:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|230
1601310300000|2020-09-28 16:25:00|332.5|330.8|332.3|330.8|332.5|331|331.8|330.5|161
1601310600000|2020-09-28 16:30:00|332|331|332|330.5|332.3|331|331.8|330.5|23
1601310900000|2020-09-28 16:35:00|331.8|330.8|331.8|330.5|332.3|331|331.8|330.5|98
1601311200000|2020-09-28 16:40:00|332|330.8|332.5|331.3|332.5|331.3|332|330.8|22
1601311500000|2020-09-28 16:45:00|332.8|331.5|332.8|331.5|333|331.8|332.5|331.3|32
1601311800000|2020-09-28 16:50:00|332.5|331.3|333|331.8|333.3|332|332.5|331.3|392
1601312100000|2020-09-28 16:55:00|333.3|332|333.5|332|333.5|332.3|333.3|332|45
1601312400000|2020-09-28 17:00:00|333.3|332.3|332.8|331.5|333.5|332.3|332.5|331.3|513
1601312700000|2020-09-28 17:05:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|289
1601313000000|2020-09-28 17:10:00|332.8|331.5|332.8|331.5|333|331.8|332.5|331.3|38
1601313300000|2020-09-28 17:15:00|333|331.8|332.3|331|333|331.8|332.3|331|22
1601313600000|2020-09-28 17:20:00|332.5|331.3|332.5|331.3|332.8|331.5|332.3|331|20
1601313900000|2020-09-28 17:25:00|332.8|331.5|332.5|331.3|332.8|331.5|332.3|331|43
1601314200000|2020-09-28 17:30:00|332.8|331.5|332.8|331.5|333|331.5|332.5|331.3|33
1601314500000|2020-09-28 17:35:00|332.5|331.3|332.3|331|332.8|331.5|332|330.8|114
1601314800000|2020-09-28 17:40:00|332.5|331.3|331.8|330.5|332.5|331.3|331.8|330.5|36
1601315100000|2020-09-28 17:45:00|332|330.8|331.5|330|332|330.8|331.5|330|53
1601315400000|2020-09-28 17:50:00|331.3|330.3|332|330.8|332|330.8|331.3|330|93
1601315700000|2020-09-28 17:55:00|331.8|330.5|331.8|330.3|332|330.8|331.5|330.3|56
1601316000000|2020-09-28 18:00:00|331.5|330.5|331.5|330|331.8|330.5|331.3|330|35
1601316300000|2020-09-28 18:05:00|331.3|330.3|332.8|331.5|332.8|331.5|331.3|330|21
1601316600000|2020-09-28 18:10:00|332.5|331.3|332.3|331|332.8|331.5|332.3|331|41
1601316900000|2020-09-28 18:15:00|332|330.8|332.5|331.3|332.8|331.3|331.8|330.5|59
1601317200000|2020-09-28 18:20:00|332.8|331.5|332.5|331.3|333|331.5|332.3|331|82
1601317500000|2020-09-28 18:25:00|332.3|331|333.3|332|333.5|332.3|332.3|331|213
1601317800000|2020-09-28 18:30:00|333|331.8|334|332.8|334.3|333|333|331.8|174
1601318100000|2020-09-28 18:35:00|333.8|332.5|334|332.8|334|332.8|333.8|332.5|6
1601318400000|2020-09-28 18:40:00|334.3|333|334.3|332.8|334.3|333|334|332.8|14
1601318700000|2020-09-28 18:45:00|334|333|334.3|333|334.3|333|334|332.8|9
1601319000000|2020-09-28 18:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|16
1601319300000|2020-09-28 18:55:00|334.3|333|334.3|333|334.3|333|334.3|333|170
1601319600000|2020-09-28 19:00:00|334|332.8|334.3|333|334.3|333|334|332.8|9
1601319900000|2020-09-28 19:05:00|334|332.8|333.8|332.5|334.3|333|333.8|332.5|7
1601320200000|2020-09-28 19:10:00|334|332.3|333.5|332.3|334|332.8|333.5|332.3|3
1601320500000|2020-09-28 19:15:00|333.8|332|333.5|332.3|333.8|332.3|333.3|332|15
1601320800000|2020-09-28 19:20:00|333.8|332|333.5|332|333.8|332.3|333.3|332|0
1601321100000|2020-09-28 19:25:00|333.3|332.3|333.5|332.3|333.8|332.5|333.3|332|19
1601321400000|2020-09-28 19:30:00|333.3|332|333.5|332|333.5|332.3|333|331.8|6
1601321700000|2020-09-28 19:35:00|333.3|332.3|333.5|332.3|333.5|332.3|333.3|332|0
1601322000000|2020-09-28 19:40:00|333.8|332.5|333.8|332.3|333.8|332.5|333.5|332.3|1022
1601322300000|2020-09-28 19:45:00|333.5|332.5|333.5|332.3|333.8|332.5|333.5|332.3|2
1601322600000|2020-09-28 19:50:00|333.3|332|333.5|332|333.5|332.3|333.3|332|1
1601322900000|2020-09-28 19:55:00|333.3|332.3|333.5|332|333.5|332.3|333.3|332|11
1601323200000|2020-09-28 20:00:00|333.3|332.3|333.3|332|333.5|332.3|333|331.8|10
1601323500000|2020-09-28 20:05:00|333.5|332.3|333.5|332.3|333.8|332.3|333.3|332|0
1601323800000|2020-09-28 20:10:00|333.3|332|333.3|332|333.5|332|333.3|332|2
1601324100000|2020-09-28 20:15:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|4
1601324400000|2020-09-28 20:20:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|2
1601324700000|2020-09-28 20:25:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|0
1601325000000|2020-09-28 20:30:00|333|331.8|333.5|332.3|333.5|332.3|333|331.8|7
1601325300000|2020-09-28 20:35:00|333.8|332.5|333.8|332.5|333.8|332.5|333.8|332.3|1
1601325600000|2020-09-28 20:40:00|333.5|332.3|333.8|332.3|333.8|332.5|333.5|332.3|0
1601325900000|2020-09-28 20:45:00|333.5|332.5|333.8|332.5|334|332.5|333.3|332|46
1601326200000|2020-09-28 20:50:00|333.5|332.3|333.3|332|333.8|332.5|333.3|331.8|23
1601326500000|2020-09-28 20:55:00|333|331.8|333.3|332|333.5|332|333|331.8|31
1601326800000|2020-09-28 21:00:00|333.5|331.8|333.5|331.5|333.8|331.8|333.5|331.5|0
1601327700000|2020-09-28 21:15:00|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|0
1601328900000|2020-09-28 21:35:00||332||332||332||332|0
1601329800000|2020-09-28 21:50:00||331.5||331.5||331.5||331.5|2
1601330100000|2020-09-28 21:55:00||331.8||331.8||331.8||331.8|0
1601341200000|2020-09-29 01:00:00|333.5|332.5|333.5|332.3|334|332.8|333.5|332.3|6
1601341500000|2020-09-29 01:05:00|333.3|332|332.8|331.5|333.5|332.3|332.8|331.5|4
1601341800000|2020-09-29 01:10:00|333|331.8|332.8|331.3|333|331.8|332.5|331.3|11
1601342100000|2020-09-29 01:15:00|333|331.5|332.5|331.3|333|331.5|332.3|331|7
1601342400000|2020-09-29 01:20:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|4
1601343000000|2020-09-29 01:30:00|332|330.8|332|330.8|332.3|331|332|330.5|13
1601343600000|2020-09-29 01:40:00|331.8|330.5|331.5|330.3|332|330.8|331.5|330.3|11
1601343900000|2020-09-29 01:45:00|331.3|330|331.3|330|331.5|330.3|331.3|330|4
1601344500000|2020-09-29 01:55:00|331.5|330.3|331.3|329.8|331.5|330.3|331.3|329.8|4
1601344800000|2020-09-29 02:00:00|331|330|330.8|329.5|331|330|330.8|329.5|81
1601345100000|2020-09-29 02:05:00|330.5|329.3|331|329.8|331|329.8|330.5|329.3|11
1601345400000|2020-09-29 02:10:00|331.3|329.5|331.5|330.3|331.8|330.3|331.3|329.5|13
1601345700000|2020-09-29 02:15:00||330||330.3||330.3||330|0
1601346300000|2020-09-29 02:25:00|331.8|330.5|331.8|330.5|331.8|330.5|331.5|330.3|11
1601346600000|2020-09-29 02:30:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|11
1601346900000|2020-09-29 02:35:00|331.8|330.5|331.5|330.3|331.8|330.5|331.5|330.3|38
1601347200000|2020-09-29 02:40:00|331.8|330.5|331.8|330.3|331.8|330.5|331.8|330.3|4
1601347500000|2020-09-29 02:45:00||330.5||330.5||330.5||330.3|0
1601347800000|2020-09-29 02:50:00||330.3||330.5||330.5||330.3|0
1601348400000|2020-09-29 03:00:00|332|330.8|332|330.8|332|330.8|332|330.8|1
1601348700000|2020-09-29 03:05:00|331.8|330.5|331.8|330.5|331.8|330.5|331.8|330.5|0
1601349000000|2020-09-29 03:10:00|332|330.8|332|330.8|332|330.8|332|330.8|3
1601350200000|2020-09-29 03:30:00|331.8|330.5|331.8|330.5|331.8|330.5|331.8|330.5|0
1601350500000|2020-09-29 03:35:00|332|330.8|332|330.8|332|330.8|332|330.5|2
1601350800000|2020-09-29 03:40:00|332.3|330.5|332.3|331|332.3|331|332.3|330.5|4
1601351100000|2020-09-29 03:45:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|3
1601351400000|2020-09-29 03:50:00||330.8||331||331||330.8|0
1601351700000|2020-09-29 03:55:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331|4
1601352000000|2020-09-29 04:00:00|332.3|331|332.3|331|332.3|331|332.3|331|0
1601352300000|2020-09-29 04:05:00||330.8||331||331||330.8|0
1601352600000|2020-09-29 04:10:00||330.8||331||331||330.8|0
1601352900000|2020-09-29 04:15:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331|3
1601353200000|2020-09-29 04:20:00||331||331||331.3||331|0
1601353500000|2020-09-29 04:25:00|332.3|331.3|332.5|331|332.5|331.3|332.3|331|2
1601353800000|2020-09-29 04:30:00|332.3|331.3|332.3|331|332.3|331.3|332.3|331|1
1601355000000|2020-09-29 04:50:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|3
1601355300000|2020-09-29 04:55:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331.3|4
1601355600000|2020-09-29 05:00:00|332.3|331|332.3|331|332.5|331.3|332|330.8|7
1601355900000|2020-09-29 05:05:00|332|330.8|332|330.8|332|331|332|330.8|3
1601356200000|2020-09-29 05:10:00|332.3|331|332|330.8|332.3|331|332|330.8|3
1601356500000|2020-09-29 05:15:00|331.8|330.5|331.8|330.5|331.8|330.8|331.8|330.5|0
1601357100000|2020-09-29 05:25:00|332|330.8|332|330.5|332|330.8|331.8|330.5|5
1601357400000|2020-09-29 05:30:00|331.8|330.3|331.8|330.5|332|330.5|331.5|330.3|1
1601357700000|2020-09-29 05:35:00|332|330.8|332|330.8|332|330.8|331.8|330.5|0
1601358000000|2020-09-29 05:40:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.3|10
1601358300000|2020-09-29 05:45:00|332|330.8|332.3|330.8|332.3|331|331.8|330.5|1
1601358600000|2020-09-29 05:50:00|332|331|332|330.8|332.3|331|332|330.5|0
1601358900000|2020-09-29 05:55:00|331.8|330.5|331.8|330.5|331.8|330.5|331.8|330.5|0
1601359200000|2020-09-29 06:00:00|332|330.3|331.8|330.5|332|330.5|331.8|330.3|2
1601359500000|2020-09-29 06:05:00|332|330.8|332.3|331|332.3|331|331.8|330.5|5
1601359800000|2020-09-29 06:10:00|332|330.8|332|330.8|332.3|330.8|332|330.5|5
1601360100000|2020-09-29 06:15:00|331.8|330.5|331.8|330.5|331.8|330.8|331.8|330.5|0
1601360400000|2020-09-29 06:20:00|331.5|330.3|331.8|330.5|331.8|330.5|331.5|330.3|4
1601360700000|2020-09-29 06:25:00|332|330.8|332.5|331.3|332.5|331.3|331.8|330.5|23
1601361000000|2020-09-29 06:30:00|332.3|331|332|330.8|332.5|331.3|332|330.8|99
1601361300000|2020-09-29 06:35:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|6
1601361600000|2020-09-29 06:40:00|331.5|330.3|331.3|330|331.5|330.3|331|329.8|20
1601361900000|2020-09-29 06:45:00|331.5|329.8|331.5|330.3|331.8|330.5|331.3|329.8|37
1601362200000|2020-09-29 06:50:00|331.3|330|331.8|330.5|331.8|330.5|331.3|330|13
1601362500000|2020-09-29 06:55:00|332|330.8|332|330.8|332|330.8|331.8|330.5|10
1601362800000|2020-09-29 07:00:00|331.8|330.5|332|330.8|332.3|331|331|329.8|122
1601363100000|2020-09-29 07:05:00|331.8|330.5|330.8|329.5|332|330.8|330.5|329.3|202
1601363400000|2020-09-29 07:10:00|330.5|329.3|331.3|330|331.5|330.3|330.5|329.3|28
1601363700000|2020-09-29 07:15:00|331|329.8|331.3|330|331.5|330.3|331|329.8|13
1601364000000|2020-09-29 07:20:00|331.5|330.3|332.3|331|332.3|331|331.5|330|293
1601364300000|2020-09-29 07:25:00|332|330.8|332.5|331.3|332.5|331.3|331.8|330.5|220
1601364600000|2020-09-29 07:30:00|332.3|331|332.3|331|332.5|331.3|332|330.8|208
1601364900000|2020-09-29 07:35:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|96
1601365200000|2020-09-29 07:40:00|332.5|331.3|332.3|331|332.5|331.3|332|330.8|91
1601365500000|2020-09-29 07:45:00|332|330.8|332|330.8|332.5|331.3|332|330.8|55
1601365800000|2020-09-29 07:50:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|51
1601366100000|2020-09-29 07:55:00|332|330.8|332.3|331|332.3|331|331.8|330.5|33
1601366400000|2020-09-29 08:00:00|332|330.8|331.5|330.3|332|331|331.5|330.3|226
1601366700000|2020-09-29 08:05:00|331.8|330.5|331|329.8|332|330.8|331|329.8|318
1601367000000|2020-09-29 08:10:00|331.3|330|330.8|329.5|331.3|330|330.8|329.5|459
1601367300000|2020-09-29 08:15:00|331|329.8|331.5|330.3|331.8|330.5|331|329.8|100
1601367600000|2020-09-29 08:20:00|331.8|330.5|331.3|330|331.8|330.5|331.3|330|27
1601367900000|2020-09-29 08:25:00|331.5|330.3|331.5|330.3|331.8|330.5|331|329.8|688
1601368200000|2020-09-29 08:30:00|331.8|330.5|331.5|330.3|331.8|330.5|330.8|329.5|528
1601368500000|2020-09-29 08:35:00|331.3|330|331.3|330|331.3|330|330.8|329.5|506
1601368800000|2020-09-29 08:40:00|331|329.8|331.3|329.8|331.3|330|331|329.8|152
1601369100000|2020-09-29 08:45:00|331|330|331|329.8|331.5|330.3|331|329.8|73
1601369400000|2020-09-29 08:50:00|331.3|330|331|329.8|331.3|330|331|329.8|414
1601369700000|2020-09-29 08:55:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|195
1601370000000|2020-09-29 09:00:00|330.8|329.5|331|329.8|331|329.8|330.5|329.3|124
1601370300000|2020-09-29 09:05:00|330.8|329.5|330.8|329.5|330.8|329.8|330.8|329.5|84
1601370600000|2020-09-29 09:10:00|331|329.8|330.8|329.5|331|329.8|330.8|329.5|76
1601370900000|2020-09-29 09:15:00|331|329.8|331|329.8|331|329.8|330.8|329.5|190
1601371200000|2020-09-29 09:20:00|331.3|330|331.3|330|331.3|330|331|329.8|165
1601371500000|2020-09-29 09:25:00|331|329.8|331|329.8|331.3|330|331|329.8|119
1601371800000|2020-09-29 09:30:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|78
1601372100000|2020-09-29 09:35:00|331.8|330.5|332.3|331|332.3|331|331.8|330.5|264
1601372400000|2020-09-29 09:40:00|332.5|331.3|332|330.8|332.5|331.3|331.8|330.5|87
1601372700000|2020-09-29 09:45:00|332.3|331|332.3|331|332.3|331|332|330.8|96
1601373000000|2020-09-29 09:50:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|47
1601373300000|2020-09-29 09:55:00|332.3|331|332.5|331.3|332.5|331.3|332.3|331|328
1601373600000|2020-09-29 10:00:00|332.3|331|332.5|331.3|332.8|331.5|332.3|331|117
1601373900000|2020-09-29 10:05:00|332.8|331.5|332.8|331.5|332.8|331.5|332.5|331.3|340
1601374200000|2020-09-29 10:10:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|315
1601374500000|2020-09-29 10:15:00|332.5|331.3|332.8|331.5|333|331.8|332.5|331.3|465
1601374800000|2020-09-29 10:20:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|173
1601375100000|2020-09-29 10:25:00|332.8|331.5|332.8|331.5|332.8|331.5|332.5|331.5|2900
1601375400000|2020-09-29 10:30:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|271
1601375700000|2020-09-29 10:35:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|542
1601376000000|2020-09-29 10:40:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|391
1601376300000|2020-09-29 10:45:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|566
1601376600000|2020-09-29 10:50:00|332.3|331|332.5|331.3|332.5|331.3|332.3|331|103
1601376900000|2020-09-29 10:55:00|332.3|331|332.8|331.5|332.8|331.5|332.3|331|74
1601377200000|2020-09-29 11:00:00|333|331.8|332.8|331.3|333|331.8|332.5|331.3|226
1601377500000|2020-09-29 11:05:00|333|331.5|333|331.8|333|331.8|332.8|331.5|76
1601377800000|2020-09-29 11:10:00|||||||||15
1601378100000|2020-09-29 11:15:00|332.8|331.5|333|331.8|333|331.8|332.8|331.5|60
1601378400000|2020-09-29 11:20:00|332.8|331.5|333|331.5|333|331.8|332.8|331.5|177
1601378700000|2020-09-29 11:25:00|332.8|331.3|332.5|331.3|332.8|331.5|332.3|331|577
1601379000000|2020-09-29 11:30:00|332.3|331|332.3|331|332.5|331.3|332.3|331|115
1601379300000|2020-09-29 11:35:00|||||||||50
1601379600000|2020-09-29 11:40:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331.3|16
1601379900000|2020-09-29 11:45:00|||||||||6
1601380200000|2020-09-29 11:50:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|86
1601380500000|2020-09-29 11:55:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|25
1601380800000|2020-09-29 12:00:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331|20
1601381100000|2020-09-29 12:05:00|332.3|331|332|330.5|332.5|331.3|331.8|330.5|111
1601381400000|2020-09-29 12:10:00|332.3|330.8|332.3|331|332.5|331.3|332.3|330.8|18
1601381700000|2020-09-29 12:15:00|332.5|331.3|332.5|331.3|332.8|331.5|332.3|331.3|194
1601382000000|2020-09-29 12:20:00|332.8|331.5|333|331.8|333|331.8|332.8|331.3|399
1601382300000|2020-09-29 12:25:00|332.8|331.5|333|331.8|333|331.8|332.8|331.5|47
1601382600000|2020-09-29 12:30:00|333.3|332|333.5|332.3|333.8|332.5|333.3|332|149
1601382900000|2020-09-29 12:35:00|333.8|332.5|334|332.8|334|332.8|333.5|332.3|66
1601383200000|2020-09-29 12:40:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|1653
1601383500000|2020-09-29 12:45:00|333.5|332.3|334|332.8|334|332.8|333.5|332.3|73
1601383800000|2020-09-29 12:50:00|334.3|333|334|332.8|334.3|333|333.8|332.5|71
1601384100000|2020-09-29 12:55:00|333.8|332.5|333.5|332.3|334|332.8|333.5|332.3|521
1601384400000|2020-09-29 13:00:00|333.8|332.5|331.3|330|334|332.8|331.3|330|238
1601384700000|2020-09-29 13:05:00|331|329.8|332.3|331|332.3|331|330.8|329.5|457
1601385000000|2020-09-29 13:10:00|332|330.8|331|329.8|332.3|331|331|329.8|68
1601385300000|2020-09-29 13:15:00|330.8|329.5|332|330.5|332|330.8|330.5|329.3|282
1601385600000|2020-09-29 13:20:00|331.8|330.3|331.8|330.5|332.3|331|331.3|330|375
1601385900000|2020-09-29 13:25:00|331.5|330.3|332|330.8|332|330.8|331.5|330.3|816
1601386200000|2020-09-29 13:30:00|331.8|330.5|331|329.8|332|330.8|331|329.8|156
1601386500000|2020-09-29 13:35:00|330.8|329.5|331.8|330.5|332|330.8|330.8|329.5|105
1601386800000|2020-09-29 13:40:00|331.5|330.3|331|329.8|331.5|330.3|330.8|329.5|181
1601387100000|2020-09-29 13:45:00|331.3|330|331.3|329.8|331.5|330.3|331|329.8|64
1601387400000|2020-09-29 13:50:00|331|329.5|331.3|330|331.3|330|330.5|329.3|152
1601387700000|2020-09-29 13:55:00|331|329.8|331.3|330|331.5|330.3|331|329.8|56
1601388000000|2020-09-29 14:00:00|331.5|330.3|332.5|331.3|332.5|331.3|331.3|330|143
1601388300000|2020-09-29 14:05:00|332.3|331|331.8|330.3|332.5|331|331.5|330.3|302
1601388600000|2020-09-29 14:10:00|332|330.5|331|329.8|332|330.5|331|329.8|125
1601388900000|2020-09-29 14:15:00|331.3|330|331.8|330.5|332|330.5|331|329.8|337
1601389200000|2020-09-29 14:20:00|331.5|330.3|331.8|330.5|332|330.5|331|329.8|108
1601389500000|2020-09-29 14:25:00|331.5|330.3|331.3|330|331.5|330.3|330.8|329.5|88
1601389800000|2020-09-29 14:30:00|331|329.8|329|327.8|331.3|330|328.8|327.5|411
1601390100000|2020-09-29 14:35:00|329.3|328|327|325.8|329.3|328|326|324.8|839
1601390400000|2020-09-29 14:40:00|326.8|325.5|328.3|327|329.3|328|326.8|325.5|735
1601390700000|2020-09-29 14:45:00|328|326.8|328|326.8|328.8|327.5|327.8|326.5|296
1601391000000|2020-09-29 14:50:00|327.8|326.5|328|326.8|328.3|327|327.3|326|256
1601391300000|2020-09-29 14:55:00|327.8|326.5|327.8|326.5|328|326.8|327|325.8|991
1601391600000|2020-09-29 15:00:00|327.5|326.3|327.5|326.3|327.5|326.3|326.8|325.5|181
1601391900000|2020-09-29 15:05:00|327.3|326|327.3|326|327.5|326.3|326.8|325.5|4221
1601392200000|2020-09-29 15:10:00|327|325.8|326.8|325.5|327.3|326|326.3|325|5834
1601392500000|2020-09-29 15:15:00|327|325.8|327|325.8|327.3|325.8|326.8|325.5|1058
1601392800000|2020-09-29 15:20:00|326.8|325.5|326.8|325.5|327.5|326.3|326.8|325.5|702
1601393100000|2020-09-29 15:25:00|326.5|325.3|326.3|325|326.5|325.3|325.5|324.3|2745
1601393400000|2020-09-29 15:30:00|326.5|325.3|326|324.8|326.5|325.3|325.3|324|396
1601393700000|2020-09-29 15:35:00|325.8|324.5|325.5|324.3|326|324.8|325.5|324.3|1008
1601394000000|2020-09-29 15:40:00|325.3|324|323.5|322.3|325.3|324|323.5|322.3|2327
1601394300000|2020-09-29 15:45:00|323.8|322.5|324.8|323.5|324.8|323.5|323.5|322.3|603
1601394600000|2020-09-29 15:50:00|324.5|323.3|324.5|323.3|324.5|323.3|324|322.8|642
1601394900000|2020-09-29 15:55:00|324.8|323.5|323.5|322|325|323.8|323.3|322|425
1601395200000|2020-09-29 16:00:00|323.3|322.3|322.8|321.5|323.5|322.3|322.8|321.5|243
1601395500000|2020-09-29 16:05:00|323|321.8|323.3|322|323.5|322.3|322.8|321.5|305
1601395800000|2020-09-29 16:10:00|323|321.8|323|321.8|323.3|322|322.8|321.5|1013
1601396100000|2020-09-29 16:15:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|346
1601396400000|2020-09-29 16:20:00|323.5|322.3|323.8|322.5|324|322.8|323.3|322|1284
1601396700000|2020-09-29 16:25:00|324|322.8|324.5|323.3|324.8|323.5|323.8|322.5|93
1601397000000|2020-09-29 16:30:00|324.8|323.5|324.3|323|324.8|323.5|324|322.5|20
1601397300000|2020-09-29 16:35:00|324|322.8|324.8|323.5|324.8|323.5|324|322.8|143
1601397600000|2020-09-29 16:40:00|325|323.8|324.3|323|325.5|324.3|324.3|323|231
1601397900000|2020-09-29 16:45:00|324|322.8|324|322.8|324.3|323|324|322.8|22
1601398200000|2020-09-29 16:50:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.5|143
1601398500000|2020-09-29 16:55:00|323.5|322.3|324|322.8|324.5|323.3|323.5|322.3|25
1601398800000|2020-09-29 17:00:00|323.8|322.5|324.8|323.5|324.8|323.5|323.8|322.5|27
1601399100000|2020-09-29 17:05:00|324.5|323.3|324|322.8|324.5|323.3|323.3|322|136
1601399400000|2020-09-29 17:10:00|324.3|323|324.5|323.3|324.8|323.5|324|322.8|133
1601399700000|2020-09-29 17:15:00|324.3|323|324.3|323|324.8|323.5|324.3|323|11
1601400000000|2020-09-29 17:20:00|324.5|323.3|324.3|323|324.8|323.5|324.3|323|101
1601400300000|2020-09-29 17:25:00|324|322.8|324.5|323|324.5|323.3|323.8|322.5|267
1601400600000|2020-09-29 17:30:00|324.3|323.3|324.3|322.8|324.5|323.3|324|322.8|345
1601400900000|2020-09-29 17:35:00|324|323|324|322.8|324.3|323|323.8|322.5|59
1601401200000|2020-09-29 17:40:00|324.3|323|323.8|322.5|324.5|323.3|323.5|322.3|31
1601401500000|2020-09-29 17:45:00|324|322.3|323.5|322.3|324|322.5|323.3|322|14
1601401800000|2020-09-29 17:50:00|323.8|322|323.5|322.3|324|322.5|323.3|322|21
1601402100000|2020-09-29 17:55:00|323.8|322|323.5|322.3|323.8|322.5|323.3|322|10
1601402400000|2020-09-29 18:00:00|323.8|322.5|324.5|323|324.5|323.3|323.5|322.3|118
1601402700000|2020-09-29 18:05:00|324.3|323.3|324.5|323.3|324.8|323.5|324|322.8|29
1601403000000|2020-09-29 18:10:00|324.8|323.5|324.8|323.5|325|323.8|324.3|323|27
1601403300000|2020-09-29 18:15:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|34
1601403600000|2020-09-29 18:20:00|324.5|323.3|325.3|323.8|326|324.5|324.5|323.3|68
1601403900000|2020-09-29 18:25:00|325|323.5|324.8|323.5|326|324.8|324.5|323.3|392
1601404200000|2020-09-29 18:30:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|12
1601404500000|2020-09-29 18:35:00|324.5|323.3|324.3|323|324.5|323.5|323.8|322.5|39
1601404800000|2020-09-29 18:40:00|324|322.8|324.3|323|324.3|323|324|322.8|32
1601405100000|2020-09-29 18:45:00|324|322.8|324|322.5|324|322.8|323.8|322.5|6
1601405400000|2020-09-29 18:50:00|323.8|322.8|323.5|322.3|323.8|322.8|323.5|322.3|21
1601405700000|2020-09-29 18:55:00|323.8|322.5|324|322.5|324|322.8|323.5|322.5|7
1601406000000|2020-09-29 19:00:00|323.8|322.8|323.5|322.3|324|322.8|323.5|322.3|19
1601406300000|2020-09-29 19:05:00|323.3|322|323.3|322|323.5|322.3|323.3|322|1
1601406600000|2020-09-29 19:10:00|323.5|321.8|322.8|321.5|323.5|322|322.8|321.5|16
1601406900000|2020-09-29 19:15:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|12
1601407200000|2020-09-29 19:20:00|323.5|321.8|323.5|322.3|323.5|322.3|323.3|321.8|1
1601407500000|2020-09-29 19:25:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|156
1601407800000|2020-09-29 19:30:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|5
1601408100000|2020-09-29 19:35:00|323.8|322.5|323.8|322.3|324|322.8|323.5|322.3|0
1601408400000|2020-09-29 19:40:00|323.5|322.5|323.8|322.5|323.8|322.5|323.5|322.3|2
1601408700000|2020-09-29 19:45:00|324||323.8||324||323.8||0
1601409000000|2020-09-29 19:50:00|324|322.8|324|322.8|324|322.8|323.8|322.5|12
1601409300000|2020-09-29 19:55:00|323.8|322.5|323.8|322.5|323.8|322.8|323.5|322.3|8
1601409600000|2020-09-29 20:00:00|323.5|322.3|323.8|322.3|323.8|322.5|323.5|322.3|5
1601409900000|2020-09-29 20:05:00|323.5|322.5|323.8|322.5|323.8|322.5|323.5|322.3|0
1601410500000|2020-09-29 20:15:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|18
1601410800000|2020-09-29 20:20:00|323.8|322.5|323.8|322.5|323.8|322.5|323.8|322.3|26
1601411100000|2020-09-29 20:25:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|11
1601411400000|2020-09-29 20:30:00|323.8|322|325.5|324|325.5|324.3|323.8|322|34
1601411700000|2020-09-29 20:35:00|325.8|324.3|325.3|324|325.8|324.5|325.3|324|1
1601412000000|2020-09-29 20:40:00|325|323.8|325.3|324|325.3|324|325|323.8|12
1601412300000|2020-09-29 20:45:00|325.5|324.3|324.8|323.5|325.8|324.3|324.8|323.5|69
1601412600000|2020-09-29 20:50:00|325|323.8|325|323.8|325.3|323.8|324.8|323.5|14
1601412900000|2020-09-29 20:55:00|325.3|324|325|323.5|325.5|324|325|323.5|6
1601413200000|2020-09-29 21:00:00|325.5|323.8|325.5|323.8|325.5|323.8|325.5|323.8|0
1601414400000|2020-09-29 21:20:00|||||||||30
1601415000000|2020-09-29 21:30:00|325.3||325.3||325.3||325.3||0
1601416200000|2020-09-29 21:50:00|325.5||325||325.5||325||0
1601416500000|2020-09-29 21:55:00||323.5||323.8||323.8||323.5|0
1601427600000|2020-09-30 01:00:00|323|321.8|323|321.8|323.3|322|323|321.8|9
1601427900000|2020-09-30 01:05:00|323.3|322|323.3|321.8|323.3|322|323|321.8|0
1601428200000|2020-09-30 01:10:00|323.5|322|323.5|322|323.5|322.3|323.5|321.8|0
1601428500000|2020-09-30 01:15:00|323.8|322.3|324|322.5|324|322.8|323.5|322|4
1601428800000|2020-09-30 01:20:00|323.8|322.8|324|322.8|324|322.8|323.8|322.3|3
1601429100000|2020-09-30 01:25:00|324.3|322.5|324.3|323|324.3|323|324|322.5|1
1601429400000|2020-09-30 01:30:00|324|322.8|323.8|322.3|324.3|323|323.8|322.3|0
1601429700000|2020-09-30 01:35:00|324|322.5|323.8|322.5|324|322.8|323.8|322.3|0
1601430000000|2020-09-30 01:40:00|323.5|322.3|323.5|322.3|323.5|322.3|323.5|322.3|0
1601430300000|2020-09-30 01:45:00|323.8||323.5||323.8||323.5||2
1601430600000|2020-09-30 01:50:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|1
1601430900000|2020-09-30 01:55:00|323.3|322|323.5|322.3|323.5|322.3|323.3|321.8|13
1601431200000|2020-09-30 02:00:00|323.3|322|323.5|322|323.8|322.5|323.3|322|0
1601431500000|2020-09-30 02:05:00|323.3|322.3|324|322.8|324|322.8|323.3|322|38
1601431800000|2020-09-30 02:10:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|11
1601432100000|2020-09-30 02:15:00|324.3|322.5|324|322.8|324.3|323|324|322.5|1
1601432400000|2020-09-30 02:20:00|324.3|323|324|322.8|324.3|323|324|322.8|2
1601432700000|2020-09-30 02:25:00|324.3|323|324.3|323|324.3|323|324|322.8|26
1601433000000|2020-09-30 02:30:00|324|322.8|324.5|323.3|324.5|323.3|323.8|322.5|35
1601433300000|2020-09-30 02:35:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|0
1601433600000|2020-09-30 02:40:00|324.3|323|323.5|322.3|324.3|323|323.5|322.3|20
1601433900000|2020-09-30 02:45:00|323.3|322|323|321.5|323.5|322.3|322.8|321.5|8
1601434200000|2020-09-30 02:50:00|323.3|321.8|323.5|322.3|323.5|322.3|323.3|321.5|11
1601434500000|2020-09-30 02:55:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|7
1601434800000|2020-09-30 03:00:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|35
1601435100000|2020-09-30 03:05:00|323|321.3|323|321.5|323|321.5|322.8|321.3|0
1601435400000|2020-09-30 03:10:00|322.8|321.3|323|321.8|323|321.8|322.5|321.3|0
1601435700000|2020-09-30 03:15:00|323.3|322|323|321.8|323.5|322|323|321.8|1
1601436000000|2020-09-30 03:20:00|323.3|322|323|321.8|323.3|322|322.8|321.3|15
1601436300000|2020-09-30 03:25:00|323.3|321.5|323|321.8|323.3|321.8|322.8|321.3|0
1601436600000|2020-09-30 03:30:00|323.3|322|323|321.8|323.3|322|323|321.8|35
1601436900000|2020-09-30 03:35:00|323.3|322|323.3|321.8|323.3|322|323|321.8|8
1601437200000|2020-09-30 03:40:00|323|322|323.5|322.3|323.8|322.5|323|321.8|4
1601437500000|2020-09-30 03:45:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|3
1601437800000|2020-09-30 03:50:00|323.3|322|323.5|322|323.5|322.3|323.3|322|0
1601438100000|2020-09-30 03:55:00|323.3|322.3|323.5|322|323.5|322.3|323.3|322|1
1601438400000|2020-09-30 04:00:00|323.3|322.3|323.5|322.3|323.5|322.3|323.3|322|5
1601438700000|2020-09-30 04:05:00|323.3|322|323.3|322|323.5|322.3|323.3|322|9
1601439000000|2020-09-30 04:10:00||321.8||322||322||321.8|0
1601439300000|2020-09-30 04:15:00|323|321.8|322.5|321|323.3|321.8|322.3|321|29
1601439600000|2020-09-30 04:20:00|322.3|321.3|322.5|321.3|322.5|321.3|322.3|321|7
1601439900000|2020-09-30 04:25:00|322.8|321|322.8|321.5|322.8|321.5|322.5|321|18
1601440200000|2020-09-30 04:30:00|322.5|321.3|322.8|321.5|323|321.5|322.5|321.3|17
1601440500000|2020-09-30 04:35:00|||||||||1
1601440800000|2020-09-30 04:40:00|322.5|321.3|322.8|321.5|323|321.5|322.5|321.3|1
1601441400000|2020-09-30 04:50:00|322.5|321.3|322.5|321.3|322.5|321.5|322.5|321.3|4
1601441700000|2020-09-30 04:55:00|322.8|321.5|323.3|321.8|323.3|322|322.5|321.3|2
1601442000000|2020-09-30 05:00:00|323|321.5|323|321.5|323|321.8|322.8|321.5|1
1601442300000|2020-09-30 05:05:00|323.3|321.8|323.3|322|323.5|322.3|323.3|321.8|2
1601442600000|2020-09-30 05:10:00|323.5|321.8|323.5|322|323.5|322.3|323.3|321.8|0
1601442900000|2020-09-30 05:15:00|323.8|322.3|323.5|322.3|323.8|322.3|323.5|322|1
1601443200000|2020-09-30 05:20:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|7
1601443500000|2020-09-30 05:25:00|323.3|322|323.5|322|323.5|322.3|323.3|322|1
1601443800000|2020-09-30 05:30:00|323.3|322.3|322.8|321.5|323.8|322.5|322.8|321.5|33
1601444100000|2020-09-30 05:35:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|3
1601444400000|2020-09-30 05:40:00|323|321.8|323|321.8|323|321.8|322.8|321.5|18
1601444700000|2020-09-30 05:45:00|322.8|321.5|322.8|321.5|322.8|321.8|322.8|321.5|19
1601445000000|2020-09-30 05:50:00|323|321.8|323|321.8|323|321.8|322.8|321.5|10
1601445300000|2020-09-30 05:55:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|6
1601445600000|2020-09-30 06:00:00|322.8|321.8|323.5|322.3|323.5|322.3|322.8|321.8|6
1601445900000|2020-09-30 06:05:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|14
1601446200000|2020-09-30 06:10:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|16
1601446500000|2020-09-30 06:15:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|1
1601446800000|2020-09-30 06:20:00|322.5|321.3|322.5|321.3|322.8|321.5|322.5|321.3|33
1601447100000|2020-09-30 06:25:00|322.8|321.5|323|321.8|323|321.8|322.5|321.5|21
1601447400000|2020-09-30 06:30:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|23
1601447700000|2020-09-30 06:35:00||321.3||321.5||321.5||321.3|6
1601448000000|2020-09-30 06:40:00|323|321.8|323.5|322.3|323.5|322.3|323|321.5|1135
1601448300000|2020-09-30 06:45:00|323.3|322|323.3|322|323.5|322.3|323.3|322|26
1601448600000|2020-09-30 06:50:00|323.5|322.3|323.3|322|323.5|322.3|323.3|321.8|22
1601448900000|2020-09-30 06:55:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|3
1601449200000|2020-09-30 07:00:00|323.3|322|324.3|323|324.5|323.3|322.8|321.5|271
1601449500000|2020-09-30 07:05:00|324.5|323.3|324.3|323|324.8|323.5|324|322.8|90
1601449800000|2020-09-30 07:10:00|324|322.8|324.8|323.5|325|323.8|324|322.8|122
1601450100000|2020-09-30 07:15:00|324.5|323.3|324.8|323.5|324.8|323.5|324|322.5|53
1601450400000|2020-09-30 07:20:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|322.8|54
1601450700000|2020-09-30 07:25:00|324.3|323|325|323.8|325|323.8|324.3|323|51
1601451000000|2020-09-30 07:30:00|325.3|323.5|325|323.8|325.8|324.5|325|323.5|226
1601451300000|2020-09-30 07:35:00|325.3|324|325|323.8|325.3|324|324.5|323.3|157
1601451600000|2020-09-30 07:40:00|324.8|323.5|324.5|323.3|325|323.8|324.5|323.3|44
1601451900000|2020-09-30 07:45:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|1309
1601452200000|2020-09-30 07:50:00|324|322.8|324.3|323|324.8|323.5|324|322.8|434
1601452500000|2020-09-30 07:55:00|324.5|323.3|324.8|323.5|324.8|323.5|324.3|323|27
1601452800000|2020-09-30 08:00:00|324.5|323.3|325|323.8|325|323.8|324.3|323|25
1601453100000|2020-09-30 08:05:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|268
1601453400000|2020-09-30 08:10:00|324.8|323.5|324.3|323|325|323.8|324.3|323|556
1601453700000|2020-09-30 08:15:00|324.5|323.3|324.8|323.5|324.8|323.5|324.3|323|159
1601454000000|2020-09-30 08:20:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|225
1601454300000|2020-09-30 08:25:00|325.3|323.5|325.8|324.5|325.8|324.5|324.8|323.5|592
1601454600000|2020-09-30 08:30:00|325.5|324.3|326|324.8|326|324.8|325|323.5|1719
1601454900000|2020-09-30 08:35:00|326.3|325|326|324.8|326.3|325|325.8|324.5|200
1601455200000|2020-09-30 08:40:00|326.3|324.5|325.8|324.5|326.3|325|325.5|324.3|208
1601455500000|2020-09-30 08:45:00|325.5|324.3|325.3|324|325.8|324.5|324.5|323.3|754
1601455800000|2020-09-30 08:50:00|325.5|324.3|325|323.8|325.5|324.3|325|323.8|36
1601456100000|2020-09-30 08:55:00|324.8|323.5|325.5|324|325.5|324.3|324.8|323.5|145
1601456400000|2020-09-30 09:00:00|325.3|324.3|325.3|324|325.8|324.5|325.3|324|191
1601456700000|2020-09-30 09:05:00|325.5|324.3|324.3|323|325.5|324.3|324.3|323|2270
1601457000000|2020-09-30 09:10:00|324|322.8|323.8|322.5|324.5|323.3|323.5|322.3|157
1601457300000|2020-09-30 09:15:00|323.5|322.3|324|322.8|324|322.8|323.5|322.3|95
1601457600000|2020-09-30 09:20:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|155
1601457900000|2020-09-30 09:25:00|324|322.8|323.3|322|324|322.8|323|321.8|339
1601458200000|2020-09-30 09:30:00|323.5|322.3|324.5|323|324.5|323.3|323.5|322|217
1601458500000|2020-09-30 09:35:00|324.3|323.3|324.8|323.5|324.8|323.5|324.3|323|43
1601458800000|2020-09-30 09:40:00|325|323.3|324.8|323.3|325|323.8|324.5|323.3|194
1601459100000|2020-09-30 09:45:00|324.5|323.5|324.8|323.5|324.8|323.5|324|322.8|72
1601459400000|2020-09-30 09:50:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|95
1601459700000|2020-09-30 09:55:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|98
1601460000000|2020-09-30 10:00:00|324.5|323.3|324.3|322.8|324.8|323.5|324.3|322.8|42
1601460300000|2020-09-30 10:05:00|324|323|324.3|323|324.5|323.3|324|322.5|108
1601460600000|2020-09-30 10:10:00|324.5|322.8|324.5|323.3|324.5|323.3|324|322.8|27
1601460900000|2020-09-30 10:15:00|324.3|323|324.3|323|324.5|323.3|324.3|323|27
1601461200000|2020-09-30 10:20:00|324|322.8|324|322.5|324|322.8|323.8|322.5|59
1601461500000|2020-09-30 10:25:00|323.8|322.8|324|322.8|324|322.8|323.8|322.5|16
1601461800000|2020-09-30 10:30:00|324.3|323|324.8|323.5|324.8|323.5|324|322.8|43
1601462100000|2020-09-30 10:35:00|325|323.8|324.8|323.5|325|323.8|324.8|323.5|102
1601462400000|2020-09-30 10:40:00|325|323.8|325.3|324|325.5|324.3|324.8|323.5|142
1601462700000|2020-09-30 10:45:00|325.5|324.3|325|323.8|325.8|324.5|325|323.8|74
1601463000000|2020-09-30 10:50:00|325.3|324|325.5|324|325.5|324.3|325|323.8|25
1601463300000|2020-09-30 10:55:00|325.3|324.3|325|323.8|325.5|324.3|325|323.8|27
1601463600000|2020-09-30 11:00:00|325.3|323.5|325.5|324.3|325.5|324.3|324.8|323.5|182
1601463900000|2020-09-30 11:05:00|325.8|324.5|325.8|324.5|326.3|325|325.3|324|106
1601464200000|2020-09-30 11:10:00|326|324.8|325.3|324|326|324.8|325.3|323.8|164
1601464500000|2020-09-30 11:15:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|21
1601464800000|2020-09-30 11:20:00|325|323.8|325|323.8|325.3|323.8|324.8|323.5|2
1601465100000|2020-09-30 11:25:00|324.8|323.5|325|323.8|325|323.8|324.5|323.3|306
1601465400000|2020-09-30 11:30:00|324.8|323.5|325.5|324|325.5|324|324.8|323.5|11
1601465700000|2020-09-30 11:35:00|325.3|324.3|325.5|324.3|325.5|324.3|325.3|324|94
1601466000000|2020-09-30 11:40:00||324||324.3||324.3||324|736
1601466300000|2020-09-30 11:45:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|52
1601466600000|2020-09-30 11:50:00|325.8|324.5|325.8|324.5|326|324.8|325.8|324.5|47
1601466900000|2020-09-30 11:55:00|326|324.8|326|324.5|326|324.8|325.8|324.5|30
1601467200000|2020-09-30 12:00:00|325.8|324.8|326.3|325|326.3|325|325.8|324.5|278
1601467500000|2020-09-30 12:05:00|326|324.8|326.3|325|326.3|325|326|324.8|54
1601467800000|2020-09-30 12:10:00|326|324.8|326|324.5|326.3|325|325.8|324.5|75
1601468100000|2020-09-30 12:15:00|325.8|324.8|325.8|324.5|326|324.8|325.5|324.3|104
1601468400000|2020-09-30 12:20:00|325.5|324.3|326|324.8|326|324.8|325.5|324.3|6
1601468700000|2020-09-30 12:25:00|325.8|324.5|326.3|324.8|326.3|325|325.8|324.5|65
1601469000000|2020-09-30 12:30:00|326|324.5|325.5|324.3|326|324.8|325.5|324.3|52
1601469300000|2020-09-30 12:35:00|325.3|324|325|323.8|325.3|324|324.5|323.3|2857
1601469600000|2020-09-30 12:40:00|325.3|324|326|324.8|326|324.8|325|323.8|288
1601469900000|2020-09-30 12:45:00|325.8|324.5|325|323.8|326|324.8|325|323.8|81
1601470200000|2020-09-30 12:50:00|325.3|324|325.5|324.3|325.8|324.5|325.3|324|170
1601470500000|2020-09-30 12:55:00|325.8|324.5|325.3|323.8|325.8|324.5|325|323.8|102
1601470800000|2020-09-30 13:00:00|325|324|324.3|323|325.3|324|324.3|323|284
1601471100000|2020-09-30 13:05:00|324|322.8|326.3|325|326.5|325.3|324|322.8|565
1601471400000|2020-09-30 13:10:00|326.5|325.3|327.5|326.3|327.5|326.3|326.3|325|939
1601471700000|2020-09-30 13:15:00|327.8|326.5|329|327.5|329|327.8|327.5|326.3|670
1601472000000|2020-09-30 13:20:00|328.8|327.8|328.3|327|329|327.8|328.3|326.8|171
1601472300000|2020-09-30 13:25:00|328.5|327.3|328.3|327|328.5|327.3|327.8|326.5|303
1601472600000|2020-09-30 13:30:00|328.5|326.8|328.5|327.3|328.8|327.5|328|326.8|163
1601472900000|2020-09-30 13:35:00|328.8|327.5|327.8|326.5|328.8|327.5|327.3|326|113
1601473200000|2020-09-30 13:40:00|328|326.8|327.5|326.3|328|326.8|327|325.8|101
1601473500000|2020-09-30 13:45:00|327.3|326|327.3|326|327.8|326.5|326.8|325.5|224
1601473800000|2020-09-30 13:50:00|327|325.8|327.3|326|327.5|326.3|326.8|325.5|278
1601474100000|2020-09-30 13:55:00|327|325.8|327|325.8|327.3|326|326.8|325.5|128
1601474400000|2020-09-30 14:00:00|327.3|326|328|326.8|328|326.8|327|325.8|292
1601474700000|2020-09-30 14:05:00|328.3|327|328|326.8|328.3|327|327.8|326.5|99
1601475000000|2020-09-30 14:10:00|328.3|327|328|326.8|328.3|327|327.5|326.3|58
1601475300000|2020-09-30 14:15:00|327.8|326.5|328|326.8|328.5|327.3|327.8|326.5|69
1601475600000|2020-09-30 14:20:00|327.8|326.5|327.5|326.3|328.5|327|327.5|326.3|34
1601475900000|2020-09-30 14:25:00|327.8|326.5|327.5|326|328|326.8|327.3|325.8|104
1601476200000|2020-09-30 14:30:00|328|326.5|328|326.8|328.8|327.3|327.5|326.3|333
1601476500000|2020-09-30 14:35:00|327.8|326.5|329.3|328|329.3|328|327|325.8|189
1601476800000|2020-09-30 14:40:00|329.5|328.3|328|326.8|330|328.8|327.3|326|919
1601477100000|2020-09-30 14:45:00|328.3|327|329.3|328|330|328.8|328|326.8|252
1601477400000|2020-09-30 14:50:00|329.5|328.3|329.8|328.5|330|328.8|329.3|328|169
1601477700000|2020-09-30 14:55:00|330|328.8|330.3|329|330.5|329.3|330|328.5|141
1601478000000|2020-09-30 15:00:00|330|328.8|330|328.8|330.3|329|329.3|328|377
1601478300000|2020-09-30 15:05:00|330.3|329|330.3|329|330.5|329.3|330|328.8|313
1601478600000|2020-09-30 15:10:00|330.5|329.3|332.5|331.3|332.8|331.5|330|328.8|3636
1601478900000|2020-09-30 15:15:00|332.8|331.5|331|329.8|333.3|332|330.8|329.5|2820
1601479200000|2020-09-30 15:20:00|330.8|329.5|330.3|329|331.5|330.3|330.3|329|992
1601479500000|2020-09-30 15:25:00|330.5|329.3|330|328.8|330.5|329.3|329.8|328.5|2588
1601479800000|2020-09-30 15:30:00|330.3|329|330.5|329.3|331.5|330.3|330|328.8|596
1601480100000|2020-09-30 15:35:00|330.8|329.5|330|328.8|330.8|329.5|329.8|328.5|737
1601480400000|2020-09-30 15:40:00|330.3|329|331|329.5|331|329.8|330|328.8|2601
1601480700000|2020-09-30 15:45:00|331.3|329.8|331|329.8|331.5|330.3|330.5|329.3|350
1601481000000|2020-09-30 15:50:00|331.3|330|331.3|330|331.5|330.3|330.8|329.5|130
1601481300000|2020-09-30 15:55:00|331|329.8|331.8|330.5|332|330.5|330.8|329.5|581
1601481600000|2020-09-30 16:00:00|332|330.8|333|331.5|333.3|331.8|331.8|330.8|91
1601481900000|2020-09-30 16:05:00|332.8|331.8|332.3|331|333.3|332|332.3|331|44
1601482200000|2020-09-30 16:10:00|332.5|331.3|332.8|331.5|333|331.8|332.3|331|197
1601482500000|2020-09-30 16:15:00|332.5|331.3|333|331.8|333|331.8|332.3|330.8|98
1601482800000|2020-09-30 16:20:00|333.3|332|333|331.8|333.5|332.3|333|331.8|124
1601483100000|2020-09-30 16:25:00|332.8|331.5|333|331.5|333.3|331.8|332.8|331.5|94
1601483400000|2020-09-30 16:30:00|333.3|331.8|332.3|331|333.3|332|332.3|331|111
1601483700000|2020-09-30 16:35:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|39
1601484000000|2020-09-30 16:40:00|332.3|331|332.3|331|332.5|331.3|332|330.8|68
1601484300000|2020-09-30 16:45:00|332|330.8|332|330.8|332.5|331.3|332|330.8|11
1601484600000|2020-09-30 16:50:00|332.3|331|332|330.8|332.5|331.3|332|330.8|147
1601484900000|2020-09-30 16:55:00|332.3|331|333|331.8|333.3|332|332.3|331|64
1601485200000|2020-09-30 17:00:00|332.8|331.5|331.3|330|332.8|331.5|331.3|330|16
1601485500000|2020-09-30 17:05:00|331.5|330.3|331.5|330|331.8|330.5|331.3|330|811
1601485800000|2020-09-30 17:10:00|331.3|329.8|331.3|330|331.5|330|331|329.8|12
1601486100000|2020-09-30 17:15:00|331.5|330.3|331.8|330.5|332|330.8|331.5|330|6
1601486400000|2020-09-30 17:20:00|331.5|330.3|331.8|330.5|332|330.8|331.5|330.3|9
1601486700000|2020-09-30 17:25:00|332|330.8|331.8|330.5|332|330.8|331.8|330.5|16
1601487000000|2020-09-30 17:30:00|332|330.8|332.3|331|332.3|331|331.8|330.5|2
1601487300000|2020-09-30 17:35:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|15
1601487600000|2020-09-30 17:40:00|332|330.8|332.3|330.8|332.3|331|331.8|330.5|53
1601487900000|2020-09-30 17:45:00|332.5|331|332.5|331.3|332.8|331.5|332|330.8|112
1601488200000|2020-09-30 17:50:00|332.3|331|332.5|331.3|332.5|331.3|332.3|330.8|67
1601488500000|2020-09-30 17:55:00|332.3|331|333|331.8|333|331.8|332.3|331|40
1601488800000|2020-09-30 18:00:00|332.8|331.5|334.3|333|334.3|333|332.8|331.5|139
1601489100000|2020-09-30 18:05:00|334.5|332.8|336|334.8|336.3|335|334.5|332.8|239
1601489400000|2020-09-30 18:10:00|336.3|335|336.3|335|336.8|335.5|335.5|334|55
1601489700000|2020-09-30 18:15:00|336|334.8|335.8|334.5|336.8|335.5|335.5|334.3|347
1601490000000|2020-09-30 18:20:00|336|334.8|335|333.8|336|334.8|334.8|333.3|241
1601490300000|2020-09-30 18:25:00|334.8|333.5|335.5|334.3|336.5|335.3|334.3|333|394
1601490600000|2020-09-30 18:30:00|335.3|334|335|333.8|335.5|334.3|335|333.8|56
1601490900000|2020-09-30 18:35:00|335.3|334|335.3|334|335.8|334.5|335|333.8|87
1601491200000|2020-09-30 18:40:00|335|333.8|334.8|333.3|335.3|334|334.5|333.3|40
1601491500000|2020-09-30 18:45:00|334.5|333.5|334.3|333|335|333.8|334.3|333|10
1601491800000|2020-09-30 18:50:00|334.5|332.8|334.8|333.5|334.8|333.5|334.3|332.8|2
1601492100000|2020-09-30 18:55:00|334.5|333.3|334.8|333.5|335|333.8|334.3|333|560
1601492400000|2020-09-30 19:00:00|335|333.3|334.8|333.5|335|333.8|334.5|333.3|32
1601492700000|2020-09-30 19:05:00|335|333.8|335|333.5|335|333.8|334.8|333.3|17
1601493000000|2020-09-30 19:10:00|334.8|333.8|334.3|333|335|333.8|334|332.8|242
1601493300000|2020-09-30 19:15:00|334.5|332.8|333.8|332.5|334.5|333.3|333.8|332.5|7
1601493600000|2020-09-30 19:20:00|334|332.8|334.3|333|334.5|333.3|333.5|332.3|44
1601493900000|2020-09-30 19:25:00|334|332.8|334.5|333.3|334.8|333.3|334|332.8|3
1601494200000|2020-09-30 19:30:00|334.3|333|334|332.8|334.5|333.3|334|332.5|6
1601494500000|2020-09-30 19:35:00|334.3|333|334.5|333|334.5|333.3|334|332.8|10
1601494800000|2020-09-30 19:40:00|334.3|332.8|334.5|333.3|334.8|333.5|334.3|332.8|10
1601495100000|2020-09-30 19:45:00|334.8|333.5|335|333.8|335.3|334|334.5|333.3|27
1601495400000|2020-09-30 19:50:00|334.8|333.5|335.5|334|335.5|334.3|334.8|333.5|11
1601495700000|2020-09-30 19:55:00|335.3|334.3|334.5|333.3|335.5|334.3|334.5|333.3|4
1601496000000|2020-09-30 20:00:00|334.8|333|334.3|333|334.8|333.5|334.3|332.8|6
1601496300000|2020-09-30 20:05:00|334|332.8|334|332.8|334.3|333|334|332.8|1
1601496600000|2020-09-30 20:10:00|334.3|332.5|334|332.8|334.3|332.8|334|332.5|0
1601496900000|2020-09-30 20:15:00|334.3||334||334.3||334||1
1601497200000|2020-09-30 20:20:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|11
1601498100000|2020-09-30 20:35:00|334|332.8|334|332.8|334|332.8|333.8|332.5|11
1601498400000|2020-09-30 20:40:00|334.3||334||334.3||334||20
1601498700000|2020-09-30 20:45:00|334.3|333|334.8|333.5|334.8|333.5|334|332.8|610
1601499000000|2020-09-30 20:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.3|332.8|7
1601499300000|2020-09-30 20:55:00|334.3|333|334.8|333.3|334.8|333.3|334.3|333|3
1601499600000|2020-09-30 21:00:00|335|333|335.3|333.5|335.5|334|335|333|0
1601499900000|2020-09-30 21:05:00|335.5|333.8|335.5|333.8|335.5|333.8|335.5|333.8|0
1601501100000|2020-09-30 21:25:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|1
1601501400000|2020-09-30 21:30:00|||||||||9
1601501700000|2020-09-30 21:35:00|335.8||335.8||335.8||335.8||2
1601502600000|2020-09-30 21:50:00|336||336||336||336||0
1601514000000|2020-10-01 01:00:00|335.8|334|335.8|334.3|336|334.5|335.5|334|1
1601514300000|2020-10-01 01:05:00|336|334.5|336.3|334.8|336.3|335|335.8|334.3|0
1601514600000|2020-10-01 01:10:00|336.5|335|336.8|335.5|336.8|335.5|336.3|334.8|5
1601514900000|2020-10-01 01:15:00|336.5|335.3|336.5|335|336.5|335.5|336.3|335|1
1601515200000|2020-10-01 01:20:00|336.3|335.3|336.3|335|336.5|335.3|336|334.8|3
1601515500000|2020-10-01 01:25:00|336|334.8|336|334.8|336.3|335|336|334.8|2
1601515800000|2020-10-01 01:30:00|336.3|335|336.8|335.3|336.8|335.5|336.3|334.8|2
1601516100000|2020-10-01 01:35:00|337|335.5|337|335.5|337|335.8|336.8|335.3|1
1601516400000|2020-10-01 01:40:00|336.8|335.8|337.3|336|337.3|336|336.8|335.5|1
1601516700000|2020-10-01 01:45:00|337|335.8|337.3|336|337.3|336|336.8|335.5|1
1601517000000|2020-10-01 01:50:00|337|335.8|337|335.8|337.3|336|337|335.8|2
1601517300000|2020-10-01 01:55:00|337.3|336|337.3|335.8|337.3|336|337|335.8|3
1601517600000|2020-10-01 02:00:00|337|336|337.5|336.3|337.5|336.3|337|336|5
1601517900000|2020-10-01 02:05:00|337.3|336|337.3|335.8|337.5|336.3|337|335.8|3
1601518200000|2020-10-01 02:10:00|337|336|337.3|335.8|337.3|336|337|335.8|4
1601518500000|2020-10-01 02:15:00|337|336|337|335.8|337|336|337|335.5|0
1601518800000|2020-10-01 02:20:00|337.3||337||337.3||337||2
1601519100000|2020-10-01 02:25:00|337.3|336|337.3|335.8|337.3|336|337|335.8|0
1601519400000|2020-10-01 02:30:00|337|335.5|337|335.5|337.3|335.8|336.8|335.5|4
1601519700000|2020-10-01 02:35:00|336.8|335.8|337|335.5|337.3|336|336.8|335.5|5
1601520000000|2020-10-01 02:40:00|336.8|335.8|337|335.8|337.3|336|336.8|335.5|5
1601520300000|2020-10-01 02:45:00|337.3|336|337.3|336|337.3|336|337.3|336|3
1601520600000|2020-10-01 02:50:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601520900000|2020-10-01 02:55:00|337|335.5|337|335.5|337|335.5|336.8|335.5|82
1601521200000|2020-10-01 03:00:00|336.8|335.8|336.8|335.5|337|335.8|336.8|335.3|14
1601521500000|2020-10-01 03:05:00|337|335.8|337|335.5|337|335.8|336.8|335.5|9
1601521800000|2020-10-01 03:10:00|336.8||336.8||337||336.8||6
1601522100000|2020-10-01 03:15:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|3
1601522400000|2020-10-01 03:20:00|337||337||337||336.8||3
1601522700000|2020-10-01 03:25:00|336.8|335.3|336.8|335.3|337|335.5|336.5|335.3|6
1601523000000|2020-10-01 03:30:00|336.5|335.5|336.5|335.3|336.8|335.5|336.3|335|8
1601523300000|2020-10-01 03:35:00|336.3|335|336.5|335.3|336.5|335.3|336.3|335|17
1601523600000|2020-10-01 03:40:00|336.8||336.5||336.8||336.5||0
1601523900000|2020-10-01 03:45:00|336.3|335|336.5|335.3|336.8|335.3|336.3|335|9
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|336.8|335.5|337|335.5|337|335.5|336.5|335.5|1
1601524800000|2020-10-01 04:00:00|336.8|335.3|336.8|335.5|337|335.5|336.5|335.3|8
1601525100000|2020-10-01 04:05:00|||||||||5
1601525400000|2020-10-01 04:10:00|336.5|335.3|336.8|335.3|336.8|335.3|336.5|335.3|6
1601525700000|2020-10-01 04:15:00||335.5||335.5||335.5||335.3|1
1601526600000|2020-10-01 04:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.8|9
1601526900000|2020-10-01 04:35:00|337.5||337.3||337.5||337.3||4
1601527200000|2020-10-01 04:40:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|7
1601527500000|2020-10-01 04:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|3
1601527800000|2020-10-01 04:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|6
1601528100000|2020-10-01 04:55:00|337.5|335.8|337.3|335.8|337.5|336|337|335.8|4
1601528400000|2020-10-01 05:00:00|337|336|337.3|336|337.5|336.3|337|336|3
1601528700000|2020-10-01 05:05:00|337.5|335.8|337.3|336|337.5|336|337|335.8|2
1601529000000|2020-10-01 05:10:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601529300000|2020-10-01 05:15:00|337|336|337|335.8|337.3|336|337|335.8|3
1601530800000|2020-10-01 05:40:00|337.3|336|337.5|336|337.5|336|337|335.8|11
1601531100000|2020-10-01 05:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|5
1601531400000|2020-10-01 05:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|8
1601531700000|2020-10-01 05:55:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336|17
1601532000000|2020-10-01 06:00:00|337.3|336|338.3|336.8|338.5|337|337.3|336|51
1601532300000|2020-10-01 06:05:00|338.5|337|338.8|337.3|338.8|337.5|338.3|337|13
1601532600000|2020-10-01 06:10:00|338.5|337.5|338.5|337.3|338.8|337.5|338.3|337|16
1601532900000|2020-10-01 06:15:00|338.3|337|338|336.8|338.3|337.3|338|336.5|2
1601533200000|2020-10-01 06:20:00|338.3|337|337.8|336.5|338.3|337|337.8|336.5|92
1601533500000|2020-10-01 06:25:00|338|336.8|338|336.8|338.3|337|337.8|336.5|12
1601533800000|2020-10-01 06:30:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|46
1601534100000|2020-10-01 06:35:00|338.3|337|338.3|337|338.5|337.3|337.8|336.5|301
1601534400000|2020-10-01 06:40:00|338|336.8|338.5|337.3|338.5|337.3|338|336.8|147
1601534700000|2020-10-01 06:45:00|338|337|337.8|336.5|338.3|337.3|337.8|336.5|19
1601535000000|2020-10-01 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|24
1601535300000|2020-10-01 06:55:00|337.3|336.3|337|335.8|337.5|336.3|337|335.8|42
1601535600000|2020-10-01 07:00:00|337.3|336|337.3|336|337.5|336.3|337|335.8|112
1601535900000|2020-10-01 07:05:00|337.5|336.3|338|336.8|338|336.8|337.5|336.3|18
1601536200000|2020-10-01 07:10:00|338.3|337|338.5|337|338.5|337.3|338|336.8|147
1601536500000|2020-10-01 07:15:00|338.3|336.8|337.5|336.3|338.5|337|337.5|336.3|22
1601536800000|2020-10-01 07:20:00|337.3|336|337|335.8|337.5|336.3|337|335.8|224
1601537100000|2020-10-01 07:25:00|337.3|336|336.5|335|337.3|336|336.3|335|110
1601537400000|2020-10-01 07:30:00|336.3|335.3|335.5|334.3|336.3|335.3|335.3|334|60
1601537700000|2020-10-01 07:35:00|335.3|334|336|334.8|336|334.8|335.3|334|29
1601538000000|2020-10-01 07:40:00|335.8|334.5|335.3|334|336|334.8|335.3|334|105
1601538300000|2020-10-01 07:45:00|335.5|334.3|336|334.5|336|334.8|335.3|334|37
1601538600000|2020-10-01 07:50:00|335.8|334.3|335.8|334.5|335.8|334.5|335.5|334.3|47
1601538900000|2020-10-01 07:55:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|116
1601539200000|2020-10-01 08:00:00|335.8|334.5|335|333.8|336.3|335|334.5|333.3|89
1601539500000|2020-10-01 08:05:00|335.3|334|335.8|334.5|335.8|334.5|335|333.8|1295
1601539800000|2020-10-01 08:10:00|335.5|334.3|336.5|335.3|336.5|335.3|335.5|334.3|170
1601540100000|2020-10-01 08:15:00|336.8|335.5|336.8|335.5|336.8|335.5|336.3|335|87
1601540400000|2020-10-01 08:20:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|259
1601540700000|2020-10-01 08:25:00|336|334.8|335|333.8|336.3|334.8|334.8|333.5|3412
1601541000000|2020-10-01 08:30:00|334.8|333.5|335|333.8|335.5|334.3|334.5|333.3|872
1601541300000|2020-10-01 08:35:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|477
1601541600000|2020-10-01 08:40:00|334.3|333|334|332.5|334.3|333|333.8|332.5|613
1601541900000|2020-10-01 08:45:00|333.8|332.8|334|332.8|334|332.8|333.3|332|550
1601542200000|2020-10-01 08:50:00|334.3|333|334.5|333.3|334.5|333.3|334|332.5|245
1601542500000|2020-10-01 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334.3|332.8|145
1601542800000|2020-10-01 09:00:00|334.8|333.5|335.8|334.5|335.8|334.5|334.8|333.5|335
1601543100000|2020-10-01 09:05:00|336|334.3|336.3|334.8|336.3|335|335.5|334.3|171
1601543400000|2020-10-01 09:10:00|336|335|336|334.8|336.5|335.3|336|334.8|53
1601543700000|2020-10-01 09:15:00|335.8|334.5|335.5|334.3|335.8|334.5|335.3|334|225
1601544000000|2020-10-01 09:20:00|335.8|334.5|336|334.8|336.8|335.3|335.8|334.5|58
1601544300000|2020-10-01 09:25:00|335.8|334.5|335.8|334.5|335.8|334.5|335.3|334|85
1601544600000|2020-10-01 09:30:00|335.5|334.3|335.8|334.3|336|334.8|335.5|334.3|64
1601544900000|2020-10-01 09:35:00|335.5|334.5|335.5|334.3|335.8|334.5|335.3|334|18
1601545200000|2020-10-01 09:40:00|335.8|334.5|335.5|334|335.8|334.5|335.3|334|13
1601545500000|2020-10-01 09:45:00|335.3|334.3|335.3|334|335.5|334.3|335|333.8|18
1601545800000|2020-10-01 09:50:00|335|333.8|334.8|333.3|335|333.8|334.5|333.3|61
1601546100000|2020-10-01 09:55:00|334.5|333.5|334.8|333.5|335|333.8|334.5|333.3|2004
1601546400000|2020-10-01 10:00:00|334.5|333.3|334.8|333.5|335|333.5|334.3|333|293
1601546700000|2020-10-01 10:05:00|334.5|333.3|334.3|333|335|333.5|334.3|333|443
1601547000000|2020-10-01 10:10:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|59
1601547300000|2020-10-01 10:15:00|334.5|333.3|334.5|333.3|334.8|333.3|334.3|333|41
1601547600000|2020-10-01 10:20:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|19
1601547900000|2020-10-01 10:25:00|334.3|333|334.3|333|334.5|333.3|334.3|333|27
1601548200000|2020-10-01 10:30:00|334.5|332.8|334.5|333.3|334.5|333.3|334.5|332.8|38
1601548500000|2020-10-01 10:35:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|150
1601548800000|2020-10-01 10:40:00|333.5|332.3|333.8|332.3|334.5|333.3|333.5|332.3|1484
1601549100000|2020-10-01 10:45:00|333.5|332|332.8|331.5|333.8|332|332.8|331.5|1088
1601549400000|2020-10-01 10:50:00|333|331.8|332.3|330.8|333|331.8|332|330.8|397
1601549700000|2020-10-01 10:55:00|332|331|331.8|330.5|332.3|331|331.3|330|1002
1601550000000|2020-10-01 11:00:00|332|330.8|332.3|331|332.3|331|331.8|330.8|100
1601550300000|2020-10-01 11:05:00|332.5|330.8|332.8|331.5|333|331.8|332.3|330.8|295
1601550600000|2020-10-01 11:10:00|333|331.8|333.5|332.3|333.5|332.3|332.8|331.5|139
1601550900000|2020-10-01 11:15:00|333.3|332|332.8|331.5|333.5|332.3|332.5|331.3|147
1601551200000|2020-10-01 11:20:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|35
1601551500000|2020-10-01 11:25:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|433
1601551800000|2020-10-01 11:30:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|123
1601552100000|2020-10-01 11:35:00|332.3|331|332.8|331.5|332.8|331.5|332.3|331|55
1601552400000|2020-10-01 11:40:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|13
1601552700000|2020-10-01 11:45:00|333|331.8|332.3|331|333|331.8|332.3|331|31
1601553000000|2020-10-01 11:50:00|332|330.8|332.3|331|332.3|331|331.8|330.5|106
1601553300000|2020-10-01 11:55:00|332|330.8|332.3|331|332.5|331|332|330.8|61
1601553600000|2020-10-01 12:00:00|332.5|330.8|331.8|330.5|332.5|330.8|331.8|330.5|71
1601553900000|2020-10-01 12:05:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|41
1601554200000|2020-10-01 12:10:00|||||||||1024
1601554500000|2020-10-01 12:15:00|331.5|330.3|331.8|330.5|332|330.8|330.8|329.5|323
1601554800000|2020-10-01 12:20:00|331.5|330.3|331.8|330.3|331.8|330.5|331|329.8|95
1601555100000|2020-10-01 12:25:00|331.5|330.5|332.3|331|332.3|331|331.5|330.3|147
1601555400000|2020-10-01 12:30:00|332.5|331.3|332.3|331|332.5|331.3|331.8|330.5|103
1601555700000|2020-10-01 12:35:00|332|330.8|331.8|330.5|332.5|331.3|331.8|330.5|111
1601556000000|2020-10-01 12:40:00|331.5|330.3|332.5|331.3|332.5|331.3|331.3|330|141
1601556300000|2020-10-01 12:45:00|332.3|331|333|331.5|333.3|332|332.3|331|54
1601556600000|2020-10-01 12:50:00|332.8|331.8|332.8|331.5|333.3|332|332.8|331.5|27
1601556900000|2020-10-01 12:55:00|332.5|331.3|331.5|330|332.5|331.5|331.3|330|586
1601557200000|2020-10-01 13:00:00|331.3|330.3|330.8|329.5|331.5|330.3|329.8|328.5|348
1601557500000|2020-10-01 13:05:00|330.5|329.3|330.3|329|331.5|330.3|329.5|328|671
1601557800000|2020-10-01 13:10:00|330|328.8|329|327.8|330|329|328.8|327.5|551
1601558100000|2020-10-01 13:15:00|328.8|327.5|328.3|327|329.3|328|328.3|327|92
1601558400000|2020-10-01 13:20:00|328|326.8|328.5|327|328.5|327.3|328|326.8|267
1601558700000|2020-10-01 13:25:00|328.3|326.8|328.3|327|328.5|327.3|327.8|326.5|342
1601559000000|2020-10-01 13:30:00|328|326.8|328.5|327.3|328.8|327.5|327.3|326|189
1601559300000|2020-10-01 13:35:00|328.3|327|328|326.8|329.3|328|327.8|326.5|204
1601559600000|2020-10-01 13:40:00|327.8|326.5|327.5|326.3|328.3|327|327.3|326|5461
1601559900000|2020-10-01 13:45:00|327.3|326|327.3|326|327.5|326.3|326.5|325.3|222
1601560200000|2020-10-01 13:50:00|327|325.8|326.3|325|327|325.8|326|324.8|187
1601560500000|2020-10-01 13:55:00|326|324.8|325.5|324.3|326.3|325|325.5|324.3|157
1601560800000|2020-10-01 14:00:00|325.3|324|323.3|322|325.3|324|322.8|321.5|658
1601561100000|2020-10-01 14:05:00|323|321.8|323.3|322|323.5|322.3|322|320.8|512
1601561400000|2020-10-01 14:10:00|323.5|322.3|322|320.8|323.5|322.3|322|320.8|156
1601561700000|2020-10-01 14:15:00|321.8|320.5|322.3|320.8|323.3|322|321.3|320|234
1601562000000|2020-10-01 14:20:00|322|321|319.3|317.8|322|321|319|317.8|965
1601562300000|2020-10-01 14:25:00|319|317.5|318.3|317|319.5|318.3|318.3|317|1010
1601562600000|2020-10-01 14:30:00|318|316.8|318.5|317.3|319|317.8|317.8|316.5|1022
1601562900000|2020-10-01 14:35:00|318.3|317|319.8|318.5|320|318.8|317.8|316.5|888
1601563200000|2020-10-01 14:40:00|319.5|318.3|318.8|317.5|320.5|319.3|318.5|317.3|596
1601563500000|2020-10-01 14:45:00|318.5|317.3|320.3|319|320.8|319.5|318|316.8|548
1601563800000|2020-10-01 14:50:00|320.5|319.3|320|318.8|320.8|319.5|319.8|318.5|422
1601564100000|2020-10-01 14:55:00|320.3|319|319|317.8|320.3|319|318.5|317.3|375
1601564400000|2020-10-01 15:00:00|319.3|318|319|317.8|319.5|318.3|318|316.8|2599
1601564700000|2020-10-01 15:05:00|318.8|317.5|317.5|316.3|318.8|317.5|317.5|316.3|261
1601565000000|2020-10-01 15:10:00|317.3|316|317.3|316|317.8|316.5|316.8|315.5|232
1601565300000|2020-10-01 15:15:00|317|315.8|316.8|315.5|317.8|316.5|316.3|315|669
1601565600000|2020-10-01 15:20:00|317|315.8|316.8|315.5|317.8|316.5|316.8|315.5|270
1601565900000|2020-10-01 15:25:00|317|315.8|318|316.8|318.3|317|316.8|315.5|1662
1601566200000|2020-10-01 15:30:00|317.8|316.5|317.3|316|318|316.8|316.5|315.3|885
1601566500000|2020-10-01 15:35:00|317|315.8|317.3|316|317.3|316|316.8|315.5|125
1601566800000|2020-10-01 15:40:00|317|315.8|318|316.8|318|316.8|316.5|315.3|1674
1601567100000|2020-10-01 15:45:00|318.3|317|318.5|317.3|318.8|317.5|317.5|316.3|124
1601567400000|2020-10-01 15:50:00|318.3|317|320.5|319.3|320.5|319.3|318.3|317|316
1601567700000|2020-10-01 15:55:00|320.3|319|321|319.8|321.3|320|320.3|319|877
1601568000000|2020-10-01 16:00:00|320.8|319.5|320.5|319.3|321|319.8|319.5|318.3|83
1601568300000|2020-10-01 16:05:00|320.8|319.5|321|319.8|321.5|320.3|320.5|319.3|456
1601568600000|2020-10-01 16:10:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|460
1601568900000|2020-10-01 16:15:00|320.8|319.5|321|319.8|321.3|320|320.5|319.3|265
1601569200000|2020-10-01 16:20:00|321.3|320|320.3|319|321.5|320|320.3|319|61
1601569500000|2020-10-01 16:25:00|320.5|319.3|321.5|320|321.5|320.3|320.3|319|101
1601569800000|2020-10-01 16:30:00|321.3|320.3|321.3|320|321.5|320.3|320.8|319.5|80
1601570100000|2020-10-01 16:35:00|320.8|319.5|320.8|319.3|321|319.8|320.5|319.3|88
1601570400000|2020-10-01 16:40:00|320.5|319.5|320.5|319.3|321|319.8|320.3|319|61
1601570700000|2020-10-01 16:45:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|60
1601571000000|2020-10-01 16:50:00|320.5|319.3|320.5|319.3|321|319.5|320.3|319|17
1601571300000|2020-10-01 16:55:00|320.8|319|320.8|319.5|321|319.8|320|318.8|38
1601571600000|2020-10-01 17:00:00|320.5|319.3|320.5|319.3|321.3|320|320.3|319|102
1601571900000|2020-10-01 17:05:00|320.8|319.5|320.3|319|321|319.8|320|318.8|53
1601572200000|2020-10-01 17:10:00|320.5|319.3|323.3|322|323.3|322|320.5|319.3|219
1601572500000|2020-10-01 17:15:00|323.5|321.8|323.3|321.8|324.5|323.3|323|321.8|1893
1601572800000|2020-10-01 17:20:00|323|322|323.5|322.3|323.8|322.5|323|321.8|51
1601573100000|2020-10-01 17:25:00|323.8|322.5|323.8|322.5|324|322.5|323.3|322|52
1601573400000|2020-10-01 17:30:00|323.5|322.3|324.3|323|324.5|323.3|323.5|322.3|314
1601573700000|2020-10-01 17:35:00|324.5|323.3|324.8|323.5|325|323.8|324.3|323|9
1601574000000|2020-10-01 17:40:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|2
1601574300000|2020-10-01 17:45:00|324.5|323.3|325|323.8|325.3|324|324.5|323.3|482
1601574600000|2020-10-01 17:50:00|325.3|323.5|325|323.5|325.3|324|324.5|323.3|144
1601574900000|2020-10-01 17:55:00|324.8|323.8|323.5|322|325|323.8|323.3|322|37
1601575200000|2020-10-01 18:00:00|323.8|322.3|323.5|322.3|324|322.8|323.3|322|83
1601575500000|2020-10-01 18:05:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|134
1601575800000|2020-10-01 18:10:00|322.8|321.5|323.5|322.3|323.8|322.3|322.8|321.3|112
1601576100000|2020-10-01 18:15:00|323.3|322|325|323.8|325.3|323.8|322.5|321.3|145
1601576400000|2020-10-01 18:20:00|324.8|323.5|324.5|323|325.3|324|324|322.8|59
1601576700000|2020-10-01 18:25:00|324.3|322.8|325.3|323.8|326.3|325|323.5|322.3|402
1601577000000|2020-10-01 18:30:00|325.5|324|325.5|324|325.8|324.5|325.3|323.8|79
1601577300000|2020-10-01 18:35:00|325.3|324.3|325.5|324.3|325.8|324.5|325.3|324|43
1601577600000|2020-10-01 18:40:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|3
1601577900000|2020-10-01 18:45:00|325.3|324|325.3|324|325.5|324.3|325|323.8|7
1601578200000|2020-10-01 18:50:00|325|323.8|325.3|324|325.3|324|325|323.8|6
1601578500000|2020-10-01 18:55:00|325.5|324.3|325.3|324|325.5|324.3|325|323.8|22
1601578800000|2020-10-01 19:00:00|||||||||6
1601579100000|2020-10-01 19:05:00|325|323.8|325|323.8|325|323.8|324.8|323.5|14
1601579400000|2020-10-01 19:10:00|324.8|323.5|324.3|323|325|323.8|324.3|323|15
1601579700000|2020-10-01 19:15:00|324.5|322.8|324.5|323|324.8|323.5|324.3|322.8|160
1601580000000|2020-10-01 19:20:00|324.3|323.3|324|322.8|324.5|323.3|324|322.8|0
1601580300000|2020-10-01 19:25:00|324.3|323|324|322.8|324.3|323|324|322.8|16
1601580600000|2020-10-01 19:30:00|324.3|323|324.3|322.8|324.3|323|324|322.8|3
1601580900000|2020-10-01 19:35:00|324|323|324.8|323.3|324.8|323.5|324|322.8|11
1601581200000|2020-10-01 19:40:00|324.5|323.5|324.8|323.5|324.8|323.5|324.5|323.3|2
1601581500000|2020-10-01 19:45:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|9
1601581800000|2020-10-01 19:50:00|325.3|324|325.3|324|325.3|324|325|323.8|9
1601582100000|2020-10-01 19:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|3
1601582400000|2020-10-01 20:00:00|325.3|324|325|323.8|325.3|324|325|323.8|32
1601582700000|2020-10-01 20:05:00|325.3|324|325.3|324|325.3|324|325|323.8|4
1601583000000|2020-10-01 20:10:00|325|323.8|324.8|323.5|325.3|323.8|324.8|323.5|5
1601583300000|2020-10-01 20:15:00|325|323.8|325|323.8|325|323.8|325|323.8|0
1601583600000|2020-10-01 20:20:00|325.3||325||325.3||325||4
1601583900000|2020-10-01 20:25:00|325.3|324|325.3|324|325.3|324|325.3|324|1
1601584200000|2020-10-01 20:30:00|325|323.8|325|323.8|325|323.8|324.8|323.5|13
1601584500000|2020-10-01 20:35:00|325.3|324|325.3|324|325.5|324.3|325|324|62
1601584800000|2020-10-01 20:40:00|||||||||17
1601585100000|2020-10-01 20:45:00|325.5|324.3|324.8|323.5|325.5|324.3|324.8|323.5|77
1601585400000|2020-10-01 20:50:00|325|323.8|325|323.8|325.5|324.3|325|323.5|9
1601585700000|2020-10-01 20:55:00|324.8|323.5|324.8|323|325.3|324|324.3|322.8|31
1601586000000|2020-10-01 21:00:00|325.3|322.8|324.8|322.5|325.3|322.8|324.8|322.5|4
1601588400000|2020-10-01 21:40:00|324.3|321.8|324.3|321.8|324.3|321.8|324.3|321.8|0
1601588700000|2020-10-01 21:45:00|324|321.3|324|321.3|324.3|321.3|324|321.3|0
1601589000000|2020-10-01 21:50:00||321.5||321.5||321.5||321.5|0
1601589300000|2020-10-01 21:55:00||321.8||322||322||321.8|0
1601514000000|2020-10-01 01:00:00|335.8|334|335.8|334.3|336|334.5|335.5|334|1
1601514300000|2020-10-01 01:05:00|336|334.5|336.3|334.8|336.3|335|335.8|334.3|0
1601514600000|2020-10-01 01:10:00|336.5|335|336.8|335.5|336.8|335.5|336.3|334.8|5
1601514900000|2020-10-01 01:15:00|336.5|335.3|336.5|335|336.5|335.5|336.3|335|1
1601515200000|2020-10-01 01:20:00|336.3|335.3|336.3|335|336.5|335.3|336|334.8|3
1601515500000|2020-10-01 01:25:00|336|334.8|336|334.8|336.3|335|336|334.8|2
1601515800000|2020-10-01 01:30:00|336.3|335|336.8|335.3|336.8|335.5|336.3|334.8|2
1601516100000|2020-10-01 01:35:00|337|335.5|337|335.5|337|335.8|336.8|335.3|1
1601516400000|2020-10-01 01:40:00|336.8|335.8|337.3|336|337.3|336|336.8|335.5|1
1601516700000|2020-10-01 01:45:00|337|335.8|337.3|336|337.3|336|336.8|335.5|1
1601517000000|2020-10-01 01:50:00|337|335.8|337|335.8|337.3|336|337|335.8|2
1601517300000|2020-10-01 01:55:00|337.3|336|337.3|335.8|337.3|336|337|335.8|3
1601517600000|2020-10-01 02:00:00|337|336|337.5|336.3|337.5|336.3|337|336|5
1601517900000|2020-10-01 02:05:00|337.3|336|337.3|335.8|337.5|336.3|337|335.8|3
1601518200000|2020-10-01 02:10:00|337|336|337.3|335.8|337.3|336|337|335.8|4
1601518500000|2020-10-01 02:15:00|337|336|337|335.8|337|336|337|335.5|0
1601518800000|2020-10-01 02:20:00|337.3||337||337.3||337||2
1601519100000|2020-10-01 02:25:00|337.3|336|337.3|335.8|337.3|336|337|335.8|0
1601519400000|2020-10-01 02:30:00|337|335.5|337|335.5|337.3|335.8|336.8|335.5|4
1601519700000|2020-10-01 02:35:00|336.8|335.8|337|335.5|337.3|336|336.8|335.5|5
1601520000000|2020-10-01 02:40:00|336.8|335.8|337|335.8|337.3|336|336.8|335.5|5
1601520300000|2020-10-01 02:45:00|337.3|336|337.3|336|337.3|336|337.3|336|3
1601520600000|2020-10-01 02:50:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601520900000|2020-10-01 02:55:00|337|335.5|337|335.5|337|335.5|336.8|335.5|82
1601521200000|2020-10-01 03:00:00|336.8|335.8|336.8|335.5|337|335.8|336.8|335.3|14
1601521500000|2020-10-01 03:05:00|337|335.8|337|335.5|337|335.8|336.8|335.5|9
1601521800000|2020-10-01 03:10:00|336.8||336.8||337||336.8||6
1601522100000|2020-10-01 03:15:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|3
1601522400000|2020-10-01 03:20:00|337||337||337||336.8||3
1601522700000|2020-10-01 03:25:00|336.8|335.3|336.8|335.3|337|335.5|336.5|335.3|6
1601523000000|2020-10-01 03:30:00|336.5|335.5|336.5|335.3|336.8|335.5|336.3|335|8
1601523300000|2020-10-01 03:35:00|336.3|335|336.5|335.3|336.5|335.3|336.3|335|17
1601523600000|2020-10-01 03:40:00|336.8||336.5||336.8||336.5||0
1601523900000|2020-10-01 03:45:00|336.3|335|336.5|335.3|336.8|335.3|336.3|335|9
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|336.8|335.5|337|335.5|337|335.5|336.5|335.5|1
1601524800000|2020-10-01 04:00:00|336.8|335.3|336.8|335.5|337|335.5|336.5|335.3|8
1601525100000|2020-10-01 04:05:00|||||||||5
1601525400000|2020-10-01 04:10:00|336.5|335.3|336.8|335.3|336.8|335.3|336.5|335.3|6
1601525700000|2020-10-01 04:15:00||335.5||335.5||335.5||335.3|1
1601526600000|2020-10-01 04:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.8|9
1601526900000|2020-10-01 04:35:00|337.5||337.3||337.5||337.3||4
1601527200000|2020-10-01 04:40:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|7
1601527500000|2020-10-01 04:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|3
1601527800000|2020-10-01 04:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|6
1601528100000|2020-10-01 04:55:00|337.5|335.8|337.3|335.8|337.5|336|337|335.8|4
1601528400000|2020-10-01 05:00:00|337|336|337.3|336|337.5|336.3|337|336|3
1601528700000|2020-10-01 05:05:00|337.5|335.8|337.3|336|337.5|336|337|335.8|2
1601529000000|2020-10-01 05:10:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601529300000|2020-10-01 05:15:00|337|336|337|335.8|337.3|336|337|335.8|3
1601530800000|2020-10-01 05:40:00|337.3|336|337.5|336|337.5|336|337|335.8|11
1601531100000|2020-10-01 05:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|5
1601531400000|2020-10-01 05:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|8
1601531700000|2020-10-01 05:55:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336|17
1601532000000|2020-10-01 06:00:00|337.3|336|338.3|336.8|338.5|337|337.3|336|51
1601532300000|2020-10-01 06:05:00|338.5|337|338.8|337.3|338.8|337.5|338.3|337|13
1601532600000|2020-10-01 06:10:00|338.5|337.5|338.5|337.3|338.8|337.5|338.3|337|16
1601532900000|2020-10-01 06:15:00|338.3|337|338|336.8|338.3|337.3|338|336.5|2
1601533200000|2020-10-01 06:20:00|338.3|337|337.8|336.5|338.3|337|337.8|336.5|92
1601533500000|2020-10-01 06:25:00|338|336.8|338|336.8|338.3|337|337.8|336.5|12
1601533800000|2020-10-01 06:30:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|46
1601534100000|2020-10-01 06:35:00|338.3|337|338.3|337|338.5|337.3|337.8|336.5|301
1601534400000|2020-10-01 06:40:00|338|336.8|338.5|337.3|338.5|337.3|338|336.8|147
1601534700000|2020-10-01 06:45:00|338|337|337.8|336.5|338.3|337.3|337.8|336.5|19
1601535000000|2020-10-01 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|24
1601535300000|2020-10-01 06:55:00|337.3|336.3|337|335.8|337.5|336.3|337|335.8|42
1601535600000|2020-10-01 07:00:00|337.3|336|337.3|336|337.5|336.3|337|335.8|112
1601535900000|2020-10-01 07:05:00|337.5|336.3|338|336.8|338|336.8|337.5|336.3|18
1601536200000|2020-10-01 07:10:00|338.3|337|338.5|337|338.5|337.3|338|336.8|147
1601536500000|2020-10-01 07:15:00|338.3|336.8|337.5|336.3|338.5|337|337.5|336.3|22
1601536800000|2020-10-01 07:20:00|337.3|336|337|335.8|337.5|336.3|337|335.8|224
1601537100000|2020-10-01 07:25:00|337.3|336|336.5|335|337.3|336|336.3|335|110
1601537400000|2020-10-01 07:30:00|336.3|335.3|335.5|334.3|336.3|335.3|335.3|334|60
1601537700000|2020-10-01 07:35:00|335.3|334|336|334.8|336|334.8|335.3|334|29
1601538000000|2020-10-01 07:40:00|335.8|334.5|335.3|334|336|334.8|335.3|334|105
1601538300000|2020-10-01 07:45:00|335.5|334.3|336|334.5|336|334.8|335.3|334|37
1601538600000|2020-10-01 07:50:00|335.8|334.3|335.8|334.5|335.8|334.5|335.5|334.3|47
1601538900000|2020-10-01 07:55:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|116
1601539200000|2020-10-01 08:00:00|335.8|334.5|335|333.8|336.3|335|334.5|333.3|89
1601539500000|2020-10-01 08:05:00|335.3|334|335.8|334.5|335.8|334.5|335|333.8|1295
1601539800000|2020-10-01 08:10:00|335.5|334.3|336.5|335.3|336.5|335.3|335.5|334.3|170
1601540100000|2020-10-01 08:15:00|336.8|335.5|336.8|335.5|336.8|335.5|336.3|335|87
1601540400000|2020-10-01 08:20:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|259
1601540700000|2020-10-01 08:25:00|336|334.8|335|333.8|336.3|334.8|334.8|333.5|3412
1601541000000|2020-10-01 08:30:00|334.8|333.5|335|333.8|335.5|334.3|334.5|333.3|872
1601541300000|2020-10-01 08:35:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|477
1601541600000|2020-10-01 08:40:00|334.3|333|334|332.5|334.3|333|333.8|332.5|613
1601541900000|2020-10-01 08:45:00|333.8|332.8|334|332.8|334|332.8|333.3|332|550
1601542200000|2020-10-01 08:50:00|334.3|333|334.5|333.3|334.5|333.3|334|332.5|245
1601542500000|2020-10-01 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334.3|332.8|145
1601542800000|2020-10-01 09:00:00|334.8|333.5|335.8|334.5|335.8|334.5|334.8|333.5|335
1601543100000|2020-10-01 09:05:00|336|334.3|336.3|334.8|336.3|335|335.5|334.3|171
1601543400000|2020-10-01 09:10:00|336|335|336|334.8|336.5|335.3|336|334.8|53
1601543700000|2020-10-01 09:15:00|335.8|334.5|335.5|334.3|335.8|334.5|335.3|334|225
1601544000000|2020-10-01 09:20:00|335.8|334.5|336|334.8|336.8|335.3|335.8|334.5|58
1601544300000|2020-10-01 09:25:00|335.8|334.5|335.8|334.5|335.8|334.5|335.3|334|85
1601544600000|2020-10-01 09:30:00|335.5|334.3|335.8|334.3|336|334.8|335.5|334.3|64
1601544900000|2020-10-01 09:35:00|335.5|334.5|335.5|334.3|335.8|334.5|335.3|334|18
1601545200000|2020-10-01 09:40:00|335.8|334.5|335.5|334|335.8|334.5|335.3|334|13
1601545500000|2020-10-01 09:45:00|335.3|334.3|335.3|334|335.5|334.3|335|333.8|18
1601545800000|2020-10-01 09:50:00|335|333.8|334.8|333.3|335|333.8|334.5|333.3|61
1601546100000|2020-10-01 09:55:00|334.5|333.5|334.8|333.5|335|333.8|334.5|333.3|2004
1601546400000|2020-10-01 10:00:00|334.5|333.3|334.8|333.5|335|333.5|334.3|333|293
1601546700000|2020-10-01 10:05:00|334.5|333.3|334.3|333|335|333.5|334.3|333|443
1601547000000|2020-10-01 10:10:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|59
1601547300000|2020-10-01 10:15:00|334.5|333.3|334.5|333.3|334.8|333.3|334.3|333|41
1601547600000|2020-10-01 10:20:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|19
1601547900000|2020-10-01 10:25:00|334.3|333|334.3|333|334.5|333.3|334.3|333|27
1601548200000|2020-10-01 10:30:00|334.5|332.8|334.5|333.3|334.5|333.3|334.5|332.8|38
1601548500000|2020-10-01 10:35:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|150
1601548800000|2020-10-01 10:40:00|333.5|332.3|333.8|332.3|334.5|333.3|333.5|332.3|1484
1601549100000|2020-10-01 10:45:00|333.5|332|332.8|331.5|333.8|332|332.8|331.5|1088
1601549400000|2020-10-01 10:50:00|333|331.8|332.3|330.8|333|331.8|332|330.8|397
1601549700000|2020-10-01 10:55:00|332|331|331.8|330.5|332.3|331|331.3|330|1002
1601550000000|2020-10-01 11:00:00|332|330.8|332.3|331|332.3|331|331.8|330.8|100
1601550300000|2020-10-01 11:05:00|332.5|330.8|332.8|331.5|333|331.8|332.3|330.8|295
1601550600000|2020-10-01 11:10:00|333|331.8|333.5|332.3|333.5|332.3|332.8|331.5|139
1601550900000|2020-10-01 11:15:00|333.3|332|332.8|331.5|333.5|332.3|332.5|331.3|147
1601551200000|2020-10-01 11:20:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|35
1601551500000|2020-10-01 11:25:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|433
1601551800000|2020-10-01 11:30:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|123
1601552100000|2020-10-01 11:35:00|332.3|331|332.8|331.5|332.8|331.5|332.3|331|55
1601552400000|2020-10-01 11:40:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|13
1601552700000|2020-10-01 11:45:00|333|331.8|332.3|331|333|331.8|332.3|331|31
1601553000000|2020-10-01 11:50:00|332|330.8|332.3|331|332.3|331|331.8|330.5|106
1601553300000|2020-10-01 11:55:00|332|330.8|332.3|331|332.5|331|332|330.8|61
1601553600000|2020-10-01 12:00:00|332.5|330.8|331.8|330.5|332.5|330.8|331.8|330.5|71
1601553900000|2020-10-01 12:05:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|41
1601554200000|2020-10-01 12:10:00|||||||||1024
1601554500000|2020-10-01 12:15:00|331.5|330.3|331.8|330.5|332|330.8|330.8|329.5|323
1601554800000|2020-10-01 12:20:00|331.5|330.3|331.8|330.3|331.8|330.5|331|329.8|95
1601555100000|2020-10-01 12:25:00|331.5|330.5|332.3|331|332.3|331|331.5|330.3|147
1601555400000|2020-10-01 12:30:00|332.5|331.3|332.3|331|332.5|331.3|331.8|330.5|103
1601555700000|2020-10-01 12:35:00|332|330.8|331.8|330.5|332.5|331.3|331.8|330.5|111
1601556000000|2020-10-01 12:40:00|331.5|330.3|332.5|331.3|332.5|331.3|331.3|330|141
1601556300000|2020-10-01 12:45:00|332.3|331|333|331.5|333.3|332|332.3|331|54
1601556600000|2020-10-01 12:50:00|332.8|331.8|332.8|331.5|333.3|332|332.8|331.5|27
1601556900000|2020-10-01 12:55:00|332.5|331.3|331.5|330|332.5|331.5|331.3|330|586
1601557200000|2020-10-01 13:00:00|331.3|330.3|330.8|329.5|331.5|330.3|329.8|328.5|348
1601557500000|2020-10-01 13:05:00|330.5|329.3|330.3|329|331.5|330.3|329.5|328|671
1601557800000|2020-10-01 13:10:00|330|328.8|329|327.8|330|329|328.8|327.5|551
1601558100000|2020-10-01 13:15:00|328.8|327.5|328.3|327|329.3|328|328.3|327|92
1601558400000|2020-10-01 13:20:00|328|326.8|328.5|327|328.5|327.3|328|326.8|267
1601558700000|2020-10-01 13:25:00|328.3|326.8|328.3|327|328.5|327.3|327.8|326.5|342
1601559000000|2020-10-01 13:30:00|328|326.8|328.5|327.3|328.8|327.5|327.3|326|189
1601559300000|2020-10-01 13:35:00|328.3|327|328|326.8|329.3|328|327.8|326.5|204
1601559600000|2020-10-01 13:40:00|327.8|326.5|327.5|326.3|328.3|327|327.3|326|5461
1601559900000|2020-10-01 13:45:00|327.3|326|327.3|326|327.5|326.3|326.5|325.3|222
1601560200000|2020-10-01 13:50:00|327|325.8|326.3|325|327|325.8|326|324.8|187
1601560500000|2020-10-01 13:55:00|326|324.8|325.5|324.3|326.3|325|325.5|324.3|157
1601560800000|2020-10-01 14:00:00|325.3|324|323.3|322|325.3|324|322.8|321.5|658
1601561100000|2020-10-01 14:05:00|323|321.8|323.3|322|323.5|322.3|322|320.8|512
1601561400000|2020-10-01 14:10:00|323.5|322.3|322|320.8|323.5|322.3|322|320.8|156
1601561700000|2020-10-01 14:15:00|321.8|320.5|322.3|320.8|323.3|322|321.3|320|234
1601562000000|2020-10-01 14:20:00|322|321|319.3|317.8|322|321|319|317.8|965
1601562300000|2020-10-01 14:25:00|319|317.5|318.3|317|319.5|318.3|318.3|317|1010
1601562600000|2020-10-01 14:30:00|318|316.8|318.5|317.3|319|317.8|317.8|316.5|1022
1601562900000|2020-10-01 14:35:00|318.3|317|319.8|318.5|320|318.8|317.8|316.5|888
1601563200000|2020-10-01 14:40:00|319.5|318.3|318.8|317.5|320.5|319.3|318.5|317.3|596
1601563500000|2020-10-01 14:45:00|318.5|317.3|320.3|319|320.8|319.5|318|316.8|548
1601563800000|2020-10-01 14:50:00|320.5|319.3|320|318.8|320.8|319.5|319.8|318.5|422
1601564100000|2020-10-01 14:55:00|320.3|319|319|317.8|320.3|319|318.5|317.3|375
1601564400000|2020-10-01 15:00:00|319.3|318|319|317.8|319.5|318.3|318|316.8|2599
1601564700000|2020-10-01 15:05:00|318.8|317.5|317.5|316.3|318.8|317.5|317.5|316.3|261
1601565000000|2020-10-01 15:10:00|317.3|316|317.3|316|317.8|316.5|316.8|315.5|232
1601565300000|2020-10-01 15:15:00|317|315.8|316.8|315.5|317.8|316.5|316.3|315|669
1601565600000|2020-10-01 15:20:00|317|315.8|316.8|315.5|317.8|316.5|316.8|315.5|270
1601565900000|2020-10-01 15:25:00|317|315.8|318|316.8|318.3|317|316.8|315.5|1662
1601566200000|2020-10-01 15:30:00|317.8|316.5|317.3|316|318|316.8|316.5|315.3|885
1601566500000|2020-10-01 15:35:00|317|315.8|317.3|316|317.3|316|316.8|315.5|125
1601566800000|2020-10-01 15:40:00|317|315.8|318|316.8|318|316.8|316.5|315.3|1674
1601567100000|2020-10-01 15:45:00|318.3|317|318.5|317.3|318.8|317.5|317.5|316.3|124
1601567400000|2020-10-01 15:50:00|318.3|317|320.5|319.3|320.5|319.3|318.3|317|316
1601567700000|2020-10-01 15:55:00|320.3|319|321|319.8|321.3|320|320.3|319|877
1601568000000|2020-10-01 16:00:00|320.8|319.5|320.5|319.3|321|319.8|319.5|318.3|83
1601568300000|2020-10-01 16:05:00|320.8|319.5|321|319.8|321.5|320.3|320.5|319.3|456
1601568600000|2020-10-01 16:10:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|460
1601568900000|2020-10-01 16:15:00|320.8|319.5|321|319.8|321.3|320|320.5|319.3|265
1601569200000|2020-10-01 16:20:00|321.3|320|320.3|319|321.5|320|320.3|319|61
1601569500000|2020-10-01 16:25:00|320.5|319.3|321.5|320|321.5|320.3|320.3|319|101
1601569800000|2020-10-01 16:30:00|321.3|320.3|321.3|320|321.5|320.3|320.8|319.5|80
1601570100000|2020-10-01 16:35:00|320.8|319.5|320.8|319.3|321|319.8|320.5|319.3|88
1601570400000|2020-10-01 16:40:00|320.5|319.5|320.5|319.3|321|319.8|320.3|319|61
1601570700000|2020-10-01 16:45:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|60
1601571000000|2020-10-01 16:50:00|320.5|319.3|320.5|319.3|321|319.5|320.3|319|17
1601571300000|2020-10-01 16:55:00|320.8|319|320.8|319.5|321|319.8|320|318.8|38
1601571600000|2020-10-01 17:00:00|320.5|319.3|320.5|319.3|321.3|320|320.3|319|102
1601571900000|2020-10-01 17:05:00|320.8|319.5|320.3|319|321|319.8|320|318.8|53
1601572200000|2020-10-01 17:10:00|320.5|319.3|323.3|322|323.3|322|320.5|319.3|219
1601572500000|2020-10-01 17:15:00|323.5|321.8|323.3|321.8|324.5|323.3|323|321.8|1893
1601572800000|2020-10-01 17:20:00|323|322|323.5|322.3|323.8|322.5|323|321.8|51
1601573100000|2020-10-01 17:25:00|323.8|322.5|323.8|322.5|324|322.5|323.3|322|52
1601573400000|2020-10-01 17:30:00|323.5|322.3|324.3|323|324.5|323.3|323.5|322.3|314
1601573700000|2020-10-01 17:35:00|324.5|323.3|324.8|323.5|325|323.8|324.3|323|9
1601574000000|2020-10-01 17:40:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|2
1601574300000|2020-10-01 17:45:00|324.5|323.3|325|323.8|325.3|324|324.5|323.3|482
1601574600000|2020-10-01 17:50:00|325.3|323.5|325|323.5|325.3|324|324.5|323.3|144
1601574900000|2020-10-01 17:55:00|324.8|323.8|323.5|322|325|323.8|323.3|322|37
1601575200000|2020-10-01 18:00:00|323.8|322.3|323.5|322.3|324|322.8|323.3|322|83
1601575500000|2020-10-01 18:05:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|134
1601575800000|2020-10-01 18:10:00|322.8|321.5|323.5|322.3|323.8|322.3|322.8|321.3|112
1601576100000|2020-10-01 18:15:00|323.3|322|325|323.8|325.3|323.8|322.5|321.3|145
1601576400000|2020-10-01 18:20:00|324.8|323.5|324.5|323|325.3|324|324|322.8|59
1601576700000|2020-10-01 18:25:00|324.3|322.8|325.3|323.8|326.3|325|323.5|322.3|402
1601577000000|2020-10-01 18:30:00|325.5|324|325.5|324|325.8|324.5|325.3|323.8|79
1601577300000|2020-10-01 18:35:00|325.3|324.3|325.5|324.3|325.8|324.5|325.3|324|43
1601577600000|2020-10-01 18:40:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|3
1601577900000|2020-10-01 18:45:00|325.3|324|325.3|324|325.5|324.3|325|323.8|7
1601578200000|2020-10-01 18:50:00|325|323.8|325.3|324|325.3|324|325|323.8|6
1601578500000|2020-10-01 18:55:00|325.5|324.3|325.3|324|325.5|324.3|325|323.8|22
1601578800000|2020-10-01 19:00:00|||||||||6
1601579100000|2020-10-01 19:05:00|325|323.8|325|323.8|325|323.8|324.8|323.5|14
1601579400000|2020-10-01 19:10:00|324.8|323.5|324.3|323|325|323.8|324.3|323|15
1601579700000|2020-10-01 19:15:00|324.5|322.8|324.5|323|324.8|323.5|324.3|322.8|160
1601580000000|2020-10-01 19:20:00|324.3|323.3|324|322.8|324.5|323.3|324|322.8|0
1601580300000|2020-10-01 19:25:00|324.3|323|324|322.8|324.3|323|324|322.8|16
1601580600000|2020-10-01 19:30:00|324.3|323|324.3|322.8|324.3|323|324|322.8|3
1601580900000|2020-10-01 19:35:00|324|323|324.8|323.3|324.8|323.5|324|322.8|11
1601581200000|2020-10-01 19:40:00|324.5|323.5|324.8|323.5|324.8|323.5|324.5|323.3|2
1601581500000|2020-10-01 19:45:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|9
1601581800000|2020-10-01 19:50:00|325.3|324|325.3|324|325.3|324|325|323.8|9
1601582100000|2020-10-01 19:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|3
1601582400000|2020-10-01 20:00:00|325.3|324|325|323.8|325.3|324|325|323.8|32
1601582700000|2020-10-01 20:05:00|325.3|324|325.3|324|325.3|324|325|323.8|4
1601583000000|2020-10-01 20:10:00|325|323.8|324.8|323.5|325.3|323.8|324.8|323.5|5
1601583300000|2020-10-01 20:15:00|325|323.8|325|323.8|325|323.8|325|323.8|0
1601583600000|2020-10-01 20:20:00|325.3||325||325.3||325||4
1601583900000|2020-10-01 20:25:00|325.3|324|325.3|324|325.3|324|325.3|324|1
1601584200000|2020-10-01 20:30:00|325|323.8|325|323.8|325|323.8|324.8|323.5|13
1601584500000|2020-10-01 20:35:00|325.3|324|325.3|324|325.5|324.3|325|324|62
1601584800000|2020-10-01 20:40:00|||||||||17
1601585100000|2020-10-01 20:45:00|325.5|324.3|324.8|323.5|325.5|324.3|324.8|323.5|77
1601585400000|2020-10-01 20:50:00|325|323.8|325|323.8|325.5|324.3|325|323.5|9
1601585700000|2020-10-01 20:55:00|324.8|323.5|324.8|323|325.3|324|324.3|322.8|31
1601586000000|2020-10-01 21:00:00|325.3|322.8|324.8|322.5|325.3|322.8|324.8|322.5|4
1601588400000|2020-10-01 21:40:00|324.3|321.8|324.3|321.8|324.3|321.8|324.3|321.8|0
1601588700000|2020-10-01 21:45:00|324|321.3|324|321.3|324.3|321.3|324|321.3|0
1601589000000|2020-10-01 21:50:00||321.5||321.5||321.5||321.5|0
1601589300000|2020-10-01 21:55:00||321.8||322||322||321.8|0
1601600400000|2020-10-02 01:00:00|323|321.5|323.3|322|323.3|322|323|321.3|0
1601600700000|2020-10-02 01:05:00|323|321.8|323.3|322|323.3|322|323|321.5|18
1601601000000|2020-10-02 01:10:00|323|321.8|323|321.8|323.3|322|323|321.5|0
1601601300000|2020-10-02 01:15:00|323.3|322|323|321.8|323.5|322|323|321.8|0
1601601600000|2020-10-02 01:20:00|323.3|321.5|323|321.8|323.3|321.8|322.8|321.5|0
1601601900000|2020-10-02 01:25:00|323.3|321.5|323.3|322|323.3|322|323|321.5|0
1601602200000|2020-10-02 01:30:00|323.5|321.8|323.3|321.8|323.5|322|323.3|321.8|0
1601602500000|2020-10-02 01:35:00|323|321.5|322.8|321.5|323|321.8|322.8|321.5|0
1601602800000|2020-10-02 01:40:00|322.5|321.3|322.5|321.3|322.8|321.5|322.5|321.3|0
1601603100000|2020-10-02 01:45:00|322.8|321.5|322.8|321.3|322.8|321.5|322.3|321|5
1601603400000|2020-10-02 01:50:00|322.5|321.5|322.8|321.5|322.8|321.5|322.5|321.3|0
1601603700000|2020-10-02 01:55:00|322.5|321.3|322.5|321.3|322.8|321.3|322.3|321|2
1601604000000|2020-10-02 02:00:00|322.3|321|322.3|321|322.3|321.3|322.3|321|2
1601604300000|2020-10-02 02:05:00|322|320.8|322|320.8|322.3|320.8|322|320.8|3
1601604600000|2020-10-02 02:10:00|321.8|320.5|322.3|321|322.3|321|321.8|320.5|7
1601604900000|2020-10-02 02:15:00|322.5|320.8|322.3|321|322.5|321|322.3|320.8|8
1601605200000|2020-10-02 02:20:00||320.8||321||321||320.8|2
1601605500000|2020-10-02 02:25:00|322|320.8|322|320.8|322.3|321|322|320.8|2
1601605800000|2020-10-02 02:30:00|322.3|321|322.3|320.8|322.3|321|322|320.8|0
1601606100000|2020-10-02 02:35:00|322|321|321.8|320.5|322|321|321.3|319.8|3
1601606400000|2020-10-02 02:40:00|321.5|320.3|321.5|320|321.8|320.5|321.3|320|0
1601606700000|2020-10-02 02:45:00|321.3|320.3|320.8|319.3|321.3|320.3|320.5|319.3|4
1601607000000|2020-10-02 02:50:00|320.5|319|320.8|319.5|320.8|319.5|320.5|319|3
1601607300000|2020-10-02 02:55:00|320.5|319.3|321|319.8|321.3|320|320.5|319.3|1
1601607600000|2020-10-02 03:00:00|321.3|320|321.3|320|321.3|320|321|319.8|0
1601607900000|2020-10-02 03:05:00|321|319.8|321.3|320|321.3|320|321|319.8|1
1601608200000|2020-10-02 03:10:00|321.5|320.3|321.5|320|321.5|320.3|321.3|320|1
1601608500000|2020-10-02 03:15:00|321.8|320.3|322|320.5|322|320.8|321.5|320|2
1601608800000|2020-10-02 03:20:00|322.3|320.8|322|320.8|322.3|321|322|320.5|0
1601609100000|2020-10-02 03:25:00|322.3|321|322.3|320.8|322.3|321|322|320.8|0
1601609400000|2020-10-02 03:30:00|322.5|321|322|320.8|322.5|321.3|322|320.8|1
1601609700000|2020-10-02 03:35:00|322.3|321|322.3|321|322.5|321|322|320.8|1
1601610000000|2020-10-02 03:40:00|322.5|320.8|322|320.8|322.5|320.8|322|320.8|1
1601610300000|2020-10-02 03:45:00|322.3|321|322.3|321|322.5|321|322|320.8|0
1601610600000|2020-10-02 03:50:00|322.5|321.3|322.8|321.3|322.8|321.3|322.5|321|2
1601610900000|2020-10-02 03:55:00|322.5|321.5|322.5|321.3|322.8|321.5|322.5|321.3|2
1601611200000|2020-10-02 04:00:00|322.8||322.5||322.8||322.5||0
1601611500000|2020-10-02 04:05:00|322.8|321.5|323|321.5|323|321.5|322.5|321.5|0
1601611800000|2020-10-02 04:10:00|322.8|321.3|322.8|321.5|323|321.5|322.5|321.3|0
1601612100000|2020-10-02 04:15:00|323|321.8|323.3|321.8|323.3|321.8|322.8|321.8|0
1601612400000|2020-10-02 04:20:00|323|321.5|322.8|321.5|323|321.5|322.8|321.5|25
1601612700000|2020-10-02 04:25:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|6
1601613000000|2020-10-02 04:30:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.5|0
1601613300000|2020-10-02 04:35:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|0
1601613900000|2020-10-02 04:45:00|323|321.8|323.3|321.8|323.3|322|323|321.8|1
1601614200000|2020-10-02 04:50:00|323|322|322.3|321|323.3|322|322|320.8|13
1601614500000|2020-10-02 04:55:00|322|320.8|321.5|320|322.3|321|321|319.8|15
1601614800000|2020-10-02 05:00:00|321.3|319.8|320.3|318.8|321.5|319.8|319.8|318.3|25
1601615100000|2020-10-02 05:05:00|320|319|319.3|318|320|319|318.8|317.5|16
1601615400000|2020-10-02 05:10:00|319.5|318.3|319.8|318.3|320.3|319|319.3|318|30
1601615700000|2020-10-02 05:15:00|319.5|318.5|319|317.5|319.8|318.5|319|317.5|17
1601616000000|2020-10-02 05:20:00|318.8|317.8|318.5|317.3|319|317.8|318.5|317.3|9
1601616300000|2020-10-02 05:25:00|318.8|317|318.5|317.3|318.8|317.3|318.3|317|2
1601616600000|2020-10-02 05:30:00|318.3|317|318.3|317|318.5|317.3|318.3|316.8|4
1601616900000|2020-10-02 05:35:00|318|316.8|318|316.8|318.3|317|317.8|316.5|11
1601617200000|2020-10-02 05:40:00|318.3|316.5|317.8|316.3|318.3|316.8|317.5|316|40
1601617500000|2020-10-02 05:45:00|317.5|316.5|317.5|316.3|317.8|316.5|317.5|316|8
1601617800000|2020-10-02 05:50:00|317.3|316|315.8|314.5|317.3|316|315.5|314|306
1601618100000|2020-10-02 05:55:00|316|314.3|315|313.8|316|314.8|314.3|313|20
1601618400000|2020-10-02 06:00:00|314.8|313.5|314.3|312.8|315.3|314|314.3|312.8|287
1601618700000|2020-10-02 06:05:00|314|313|315.3|314|315.3|314|314|312.8|44
1601619000000|2020-10-02 06:10:00|315|313.8|315.3|314|315.3|314|315|313.5|85
1601619300000|2020-10-02 06:15:00|315|313.8|314.8|313.5|315.5|314.3|314.8|313.5|71
1601619600000|2020-10-02 06:20:00|315|313.8|316.3|315|317|315.5|314.8|313.5|49
1601619900000|2020-10-02 06:25:00|316.5|315.3|316.8|315.5|317.3|316|316.3|315|148
1601620200000|2020-10-02 06:30:00|317|315.3|316.5|315.3|317|315.8|316.3|315|71
1601620500000|2020-10-02 06:35:00|316.8|315.5|316.3|314.8|316.8|315.5|315.8|314.5|54
1601620800000|2020-10-02 06:40:00|316|314.5|315.5|314.3|316.3|314.5|315.3|314|690
1601621100000|2020-10-02 06:45:00|315.3|314|314.8|313.3|315.5|314|314.5|313.3|44
1601621400000|2020-10-02 06:50:00|314.5|313.5|315.8|314.5|315.8|314.5|314.5|313.3|32
1601621700000|2020-10-02 06:55:00|315.5|314.3|316.5|315.3|316.8|315.5|315.5|314.3|77
1601622000000|2020-10-02 07:00:00|316.3|315|316.8|315.5|317.3|316|316.3|315|82
1601622300000|2020-10-02 07:05:00|317|315.3|317.5|316.3|317.5|316.3|317|315.3|140
1601622600000|2020-10-02 07:10:00|317.3|316|317.5|316|317.8|316.3|317.3|316|50
1601622900000|2020-10-02 07:15:00|317.3|316.3|318.3|317|318.3|317|317.3|315.8|19
1601623200000|2020-10-02 07:20:00|318|316.8|318.3|317|318.3|317|318|316.8|100
1601623500000|2020-10-02 07:25:00|318.5|317.3|318.8|317.5|319|317.5|318.3|317|126
1601623800000|2020-10-02 07:30:00|319|317.8|319.3|318|319.5|318.3|318.8|317.5|268
1601624100000|2020-10-02 07:35:00|319|317.8|318.5|317.3|319.3|318|318.5|317|117
1601624400000|2020-10-02 07:40:00|318.3|317|318.5|317.3|318.5|317.3|317.5|316.3|67
1601624700000|2020-10-02 07:45:00|318.3|317|316.8|315.5|318.5|317|316.8|315.5|122
1601625000000|2020-10-02 07:50:00|317|315.8|316.8|315.5|317.3|316|316.8|315.5|636
1601625300000|2020-10-02 07:55:00|317|315.8|317|315.8|317|315.8|316.5|315.3|130
1601625600000|2020-10-02 08:00:00|316.8|315.5|317.5|316.3|317.8|316.5|316.8|315.5|106
1601625900000|2020-10-02 08:05:00|317.8|316.5|316.8|315.5|317.8|316.5|316.8|315.5|170
1601626200000|2020-10-02 08:10:00|316.5|315.3|316.8|315.5|317|315.8|316.5|315.3|121
1601626500000|2020-10-02 08:15:00|316.5|315.3|317|315.8|317|315.8|316.5|315.3|89
1601626800000|2020-10-02 08:20:00|316.8|315.5|317.8|316.5|318.3|317|316.8|315.5|275
1601627100000|2020-10-02 08:25:00|318|316.8|317|315.8|318.5|317.3|316.8|315.5|232
1601627400000|2020-10-02 08:30:00|316.8|315.5|317.8|316.5|318|316.8|316.8|315.5|362
1601627700000|2020-10-02 08:35:00|317.5|316.3|317|315.8|318.3|317|317|315.8|1001
1601628000000|2020-10-02 08:40:00|316.8|315.5|317.3|316|317.5|316|316.5|315.3|85
1601628300000|2020-10-02 08:45:00|317|315.8|317.3|315.8|317.5|316.3|316.8|315.5|237
1601628600000|2020-10-02 08:50:00|317|315.5|317.3|316|317.3|316|316.8|315.5|126
1601628900000|2020-10-02 08:55:00|317|315.8|317|315.8|317.5|316|316.8|315.5|132
1601629200000|2020-10-02 09:00:00|317.3|316|317.8|316.5|317.8|316.5|316.8|315.3|442
1601629500000|2020-10-02 09:05:00|317.5|316.3|318|316.8|318.8|317.5|317.5|316.3|73
1601629800000|2020-10-02 09:10:00|317.8|316.5|317.8|316.3|317.8|316.5|317.3|315.8|19
1601630100000|2020-10-02 09:15:00|317.5|316.5|316.5|315.3|317.8|316.5|316.5|315.3|27
1601630400000|2020-10-02 09:20:00|316.8|315.5|316.8|315.5|317.8|316.3|316.8|315.3|58
1601630700000|2020-10-02 09:25:00|317|315.8|316.8|315.3|317|315.8|316.5|315.3|245
1601631000000|2020-10-02 09:30:00|316.5|315.5|316.8|315.5|317.3|315.8|316.5|315.3|40
1601631300000|2020-10-02 09:35:00|317|315.8|316.8|315.5|317|315.8|316.5|315.3|62
1601631600000|2020-10-02 09:40:00|316.5|315.3|313.8|312.5|316.8|315.5|313.8|312.5|854
1601631900000|2020-10-02 09:45:00|313.5|312.3|315|313.5|315.5|314.3|313|311.5|611
1601632200000|2020-10-02 09:50:00|314.8|313.8|315.8|314.5|316|314.5|314.8|313.5|240
1601632500000|2020-10-02 09:55:00|315.5|314.3|315|313.8|316|314.5|315|313.5|148
1601632800000|2020-10-02 10:00:00|314.8|313.5|315.3|314|315.5|314.3|314.3|313|54
1601633100000|2020-10-02 10:05:00|315|313.8|315|313.8|315.5|314|315|313.5|188
1601633400000|2020-10-02 10:10:00|314.8|313.5|314.5|313.3|315|313.8|314.5|313|299
1601633700000|2020-10-02 10:15:00|314.3|313|314|312.8|314.5|313.3|313.5|312.3|161
1601634000000|2020-10-02 10:20:00|313.8|312.5|313.8|312.5|314|312.8|313.3|312|166
1601634300000|2020-10-02 10:25:00|314|312.3|315.3|314|315.3|314|314|312.3|578
1601634600000|2020-10-02 10:30:00|315|313.8|315.3|314|315.5|314.3|314.5|313.3|26
1601634900000|2020-10-02 10:35:00|315|313.8|315.8|314.5|316|314.5|314.8|313.5|127
1601635200000|2020-10-02 10:40:00|315.5|314.3|316.3|315|316.3|315|315.5|314.3|9
1601635500000|2020-10-02 10:45:00|316|314.8|316|314.8|316.5|315.3|315.8|314.5|45
1601635800000|2020-10-02 10:50:00|316.3|315|316.3|315|316.8|315.5|316.3|314.8|23
1601636100000|2020-10-02 10:55:00|316.5|315.3|316.5|315.3|316.8|315.5|315.8|314.5|78
1601636400000|2020-10-02 11:00:00|316.8|315.5|316.8|315.5|317|315.8|316.3|315|143
1601636700000|2020-10-02 11:05:00|316.5|315.3|315.3|314|316.8|315.5|315.3|314|150
1601637000000|2020-10-02 11:10:00|315.5|314.3|315.8|314.5|316|314.8|315.3|314|68
1601637300000|2020-10-02 11:15:00|316|314.8|316|314.8|316|314.8|315.8|314.5|20
1601637600000|2020-10-02 11:20:00|316.3|315|315.5|314.3|316.3|315|315.5|314.3|217
1601637900000|2020-10-02 11:25:00|315.3|314|316.3|315|316.5|315.3|315.3|314|43
1601638200000|2020-10-02 11:30:00|316|314.8|316|314.5|316.8|315.3|315.5|314.3|327
1601638500000|2020-10-02 11:35:00|316.3|314.8|316.5|315.3|317.3|315.8|315.8|314.5|415
1601638800000|2020-10-02 11:40:00|316.8|315.5|316.5|315.3|316.8|315.5|316.3|315|117
1601639100000|2020-10-02 11:45:00|316.3|315|316.5|315.3|316.5|315.3|316|314.8|23
1601639400000|2020-10-02 11:50:00|316.8|315|315.8|314.5|316.8|315.3|315.8|314.5|45
1601639700000|2020-10-02 11:55:00|315.5|314.3|314.8|313.5|315.5|314.3|314.8|313.5|300
1601640000000|2020-10-02 12:00:00|314.5|313.3|315.5|314.3|315.8|314.3|314.5|313|109
1601640300000|2020-10-02 12:05:00|315.3|314|315.8|314.5|316|314.8|315|313.8|64
1601640600000|2020-10-02 12:10:00|315.5|314.3|316.5|315.3|317|315.8|315.5|314.3|133
1601640900000|2020-10-02 12:15:00|316.8|315.5|316|314.8|316.8|315.5|315.5|314.3|891
1601641200000|2020-10-02 12:20:00|315.8|314.5|314.8|313.5|315.8|314.8|314.5|313.3|536
1601641500000|2020-10-02 12:25:00|314.5|313.3|314.3|313|314.8|313.5|314|312.8|144
1601641800000|2020-10-02 12:30:00|314|312.8|314.5|313.3|314.8|313.5|313.5|312.3|296
1601642100000|2020-10-02 12:35:00|314.3|313|314.3|313|314.5|313.3|314|312.8|116
1601642400000|2020-10-02 12:40:00|314|312.8|313.3|312|314.3|313|313.3|312|355
1601642700000|2020-10-02 12:45:00|313|311.8|312|310.8|313.3|311.8|312|310.8|141
1601643000000|2020-10-02 12:50:00|312.3|310.5|311.8|310.5|312.3|311|311.3|310|896
1601643300000|2020-10-02 12:55:00|312|310.8|311.8|310.5|312|310.8|311.5|310.3|71
1601643600000|2020-10-02 13:00:00|312|310.3|311.8|310.5|312|310.5|309.5|308.3|391
1601643900000|2020-10-02 13:05:00|312|310.8|312|310.8|312.3|311|311.3|310|60
1601644200000|2020-10-02 13:10:00|311.8|310.5|311.5|310.3|311.8|310.5|310.8|309.5|98
1601644500000|2020-10-02 13:15:00|311.3|310|311.5|310.3|312|310.8|311.3|310|103
1601644800000|2020-10-02 13:20:00|311.3|310|310.5|309.3|311.3|310|310|308.8|82
1601645100000|2020-10-02 13:25:00|310.3|309|311|309.8|311|309.8|310|308.5|61
1601645400000|2020-10-02 13:30:00|310.8|309.5|309|307.8|310.8|309.5|308.8|307.5|428
1601645700000|2020-10-02 13:35:00|309.3|308|312.8|311.5|313|311.8|309|307.8|681
1601646000000|2020-10-02 13:40:00|313|311.8|313.3|312|314.3|312.8|312.3|311|454
1601646300000|2020-10-02 13:45:00|313|311.8|313.3|312|313.3|312|312.5|311.3|55
1601646600000|2020-10-02 13:50:00|313|311.8|312|310.5|313|311.8|311.3|310|493
1601646900000|2020-10-02 13:55:00|311.8|310.8|312|310.8|312.3|311|311.3|310|221
1601647200000|2020-10-02 14:00:00|311.8|310.5|311.5|310|312.3|311|311.3|310|134
1601647500000|2020-10-02 14:05:00|311.3|310.3|312.8|311.5|313|311.8|311.3|310|223
1601647800000|2020-10-02 14:10:00|313|311.8|313.5|312.3|314|312.8|312.3|311|4775
1601648100000|2020-10-02 14:15:00|313.3|312|314.3|313|314.5|313.3|312.8|311.5|378
1601648400000|2020-10-02 14:20:00|314.5|313.3|313.8|312.5|314.8|313.5|313.8|312.5|91
1601648700000|2020-10-02 14:25:00|314|312.3|314.3|313|314.8|313.5|313.5|312.3|242
1601649000000|2020-10-02 14:30:00|314|312.8|315.3|313.8|315.3|314|313.8|312.5|146
1601649300000|2020-10-02 14:35:00|315|314|314.5|313.3|315.3|314|314.3|313|261
1601649600000|2020-10-02 14:40:00|314.8|313|313.5|312|315|313.8|313|311.8|165
1601649900000|2020-10-02 14:45:00|313.3|312.3|313|311.8|313.8|312.5|312|310.8|3033
1601650200000|2020-10-02 14:50:00|312.8|311.5|313.5|312.3|313.5|312.3|312.5|311.3|724
1601650500000|2020-10-02 14:55:00|313.3|312|312.5|311.3|313.3|312.3|312.3|311|243
1601650800000|2020-10-02 15:00:00|312.3|311|313.8|312.3|313.8|312.5|312|310.8|79
1601651100000|2020-10-02 15:05:00|313.5|312.5|313.8|312.5|314.5|313.3|313.3|312|89
1601651400000|2020-10-02 15:10:00|314|312.8|314.3|313|314.8|313.5|313.5|312.3|75
1601651700000|2020-10-02 15:15:00|314|312.8|313.8|312.5|314.5|313|313.5|312.3|132
1601652000000|2020-10-02 15:20:00|314|312.8|314.8|313.5|315.5|314.3|313.8|312.8|568
1601652300000|2020-10-02 15:25:00|315|313.8|315.8|314.3|315.8|314.5|313.8|312.5|547
1601652600000|2020-10-02 15:30:00|316|314.5|317.8|316.5|318|316.8|315.8|314.5|916
1601652900000|2020-10-02 15:35:00|318|316.8|317.8|316.5|318.5|317.3|317.8|316.3|373
1601653200000|2020-10-02 15:40:00|317.5|316.3|316.3|315|318|316.8|315.5|314.3|165
1601653500000|2020-10-02 15:45:00|316.5|314.8|316.3|315|316.8|315.3|315.8|314.5|380
1601653800000|2020-10-02 15:50:00|316.5|315.3|316.3|315|317.5|316.3|316|314.8|177
1601654100000|2020-10-02 15:55:00|316|314.8|315.8|314.3|316.5|315|315.5|314.3|310
1601654400000|2020-10-02 16:00:00|315.5|314.5|315|313.8|316|314.8|315|313.8|223
1601654700000|2020-10-02 16:05:00|314.8|313.5|316|314.8|316.5|315|314.8|313.5|72
1601655000000|2020-10-02 16:10:00|316.3|314.5|316.3|315|317.3|316|315.5|314.3|338
1601655300000|2020-10-02 16:15:00|316.5|315.3|317.8|316.5|317.8|316.5|315.8|314.5|133
1601655600000|2020-10-02 16:20:00|318|316.8|317.8|316.3|318|316.8|317.3|315.8|75
1601655900000|2020-10-02 16:25:00|317.5|316.5|317|315.5|317.8|316.5|316.8|315.5|33
1601656200000|2020-10-02 16:30:00|317.3|315.8|316|314.8|317.3|316|315.5|314.3|176
1601656500000|2020-10-02 16:35:00|315.8|314.5|316.8|315.5|317|315.5|315.8|314.5|60
1601656800000|2020-10-02 16:40:00|317|315.8|316.8|315.5|317.3|316|316.5|315.3|93
1601657100000|2020-10-02 16:45:00|317|315.8|316.5|315.3|317|315.8|316.3|315|17
1601657400000|2020-10-02 16:50:00|316.3|315|316.3|315|316.3|315|316|314.8|64
1601657700000|2020-10-02 16:55:00|316|314.8|315.5|314.3|316|315|315.5|314.3|22
1601658000000|2020-10-02 17:00:00|315.8|314.5|316.3|315|316.8|315.5|315.8|314.3|57
1601658300000|2020-10-02 17:05:00|316|314.8|315.5|314.3|316.3|314.8|315.3|314|20
1601658600000|2020-10-02 17:10:00|315.3|314|315.3|314|316|314.8|315.3|314|14
1601658900000|2020-10-02 17:15:00|315.5|314.3|314.8|313.5|315.5|314.3|314.5|313.3|19
1601659200000|2020-10-02 17:20:00|314.5|313.3|315.3|314|315.3|314|314|312.8|95
1601659500000|2020-10-02 17:25:00|315|313.8|315.3|314|315.5|314.3|315|313.8|124
1601659800000|2020-10-02 17:30:00|315.5|314.3|314.3|313|315.5|314.3|314.3|313|46
1601660100000|2020-10-02 17:35:00|314|312.8|314.5|313.3|314.8|313.3|314|312.8|14
1601660400000|2020-10-02 17:40:00|314.3|313|314|312.8|314.5|313|313.8|312.5|17
1601660700000|2020-10-02 17:45:00|314.3|313|313.3|312|314.3|313|313|311.8|56
1601661000000|2020-10-02 17:50:00|313|311.8|313.8|312.3|313.8|312.5|313|311.8|93
1601661300000|2020-10-02 17:55:00|313.5|312.5|313|311.8|313.8|312.5|313|311.8|63
1601661600000|2020-10-02 18:00:00|313.3|312|313.5|312.3|313.8|312.3|313|311.8|9
1601661900000|2020-10-02 18:05:00|313.8|312.5|314|312.8|314|312.8|313.3|312|36
1601662200000|2020-10-02 18:10:00|313.8|312.5|313.8|312.5|314.3|313|313.5|312.3|17
1601662500000|2020-10-02 18:15:00|313.5|312.3|313.8|312.3|313.8|312.5|313|311.8|94
1601662800000|2020-10-02 18:20:00|313.5|312.5|313.5|312.3|314|312.8|313.5|312|60
1601663100000|2020-10-02 18:25:00|313.3|312|313.3|312|314|312.5|313|311.8|71
1601663400000|2020-10-02 18:30:00|313.5|312.3|312.3|311|313.5|312.3|312.3|311|143
1601663700000|2020-10-02 18:35:00|312|310.8|311.8|310.5|312|311|311.5|310.3|36
1601664000000|2020-10-02 18:40:00|312|310.8|312.3|311|312.3|311|311.8|310.5|6
1601664300000|2020-10-02 18:45:00|312|310.8|312|310.8|312.5|311.3|312|310.5|1
1601664600000|2020-10-02 18:50:00|311.8|310.5|311.3|310|312|310.8|311.3|310|154
1601664900000|2020-10-02 18:55:00|311.5|310.3|312|310.8|312|310.8|311.5|310.3|9
1601665200000|2020-10-02 19:00:00|311.8|310.5|312|310.5|312|310.8|311.8|310.3|6
1601665500000|2020-10-02 19:05:00|311.8|310.8|312|310.5|312|310.8|311.5|310.3|5
1601665800000|2020-10-02 19:10:00|311.8|310.8|311.8|310.5|312.5|311.3|311.3|310|79
1601666100000|2020-10-02 19:15:00|312|310.8|312.3|311|312.8|311.5|311.8|310.5|269
1601666400000|2020-10-02 19:20:00|312|310.8|312.3|310.8|312.3|311|312|310.8|101
1601666700000|2020-10-02 19:25:00|312|311|312.5|311.3|312.5|311.3|312|310.8|4
1601667000000|2020-10-02 19:30:00|312.8|311.5|313|311.5|313.3|311.8|312.8|311.3|0
1601667300000|2020-10-02 19:35:00|312.8|311.8|313|311.8|313|311.8|312.8|311.5|0
1601667600000|2020-10-02 19:40:00|313.3|312|313|311.8|313.3|312|312.8|311.5|2
1601667900000|2020-10-02 19:45:00|313.3|312|313.5|312|313.5|312|313|311.8|1
1601668200000|2020-10-02 19:50:00|313.3|311.8|313|311.8|313.5|312|313|311.8|16
1601668500000|2020-10-02 19:55:00|312.8|311.5|313|311.5|313|311.8|312.8|311.5|4
1601668800000|2020-10-02 20:00:00|312.8|311.8|312.8|311.5|313|311.8|312.8|311.5|4
1601669100000|2020-10-02 20:05:00||311.3||311.5||311.5||311.3|1
1601669400000|2020-10-02 20:10:00|312.5|311.3|312.8|311.5|313|311.5|312.5|311.3|14
1601669700000|2020-10-02 20:15:00|312.5|311.3|312.5|311.3|312.8|311.5|312.5|311.3|13
1601670000000|2020-10-02 20:20:00|312.8|311.5|312.5|311.3|312.8|311.5|312.5|311.3|1
1601670300000|2020-10-02 20:25:00|312.3|311|312.5|311.3|312.8|311.3|312.3|311|12
1601670600000|2020-10-02 20:30:00|312.8|311.5|312.5|311.3|313|311.5|312.5|311.3|5
1601671200000|2020-10-02 20:40:00|312.8|311.5|313.3|312|313.3|312|312.8|311.5|11
1601671500000|2020-10-02 20:45:00|313|311.8|312.8|311.5|313.5|312.3|312.8|311.5|53
1601671800000|2020-10-02 20:50:00|313|311.8|313|311.8|313.3|311.8|312.8|311.5|4
1601672100000|2020-10-02 20:55:00|313.3|311.5|313|311|313.3|311.8|312.8|311|1
1601859600000|2020-10-05 01:00:00|319.3|317.8|318|316.8|319.3|318|317.8|316.5|8
1601859900000|2020-10-05 01:05:00|317.8|316.5|318|316.5|318|316.8|317.8|316.5|2
1601860200000|2020-10-05 01:10:00|317.8|316.8|317.8|316.5|318|316.8|317.5|316.3|0
1601860500000|2020-10-05 01:15:00|317.5|316.3|317.5|316.3|317.8|316.5|317.5|316.3|0
1601860800000|2020-10-05 01:20:00|317.8|316.5|317.8|316.5|318|316.5|317.5|316.3|1
1601861100000|2020-10-05 01:25:00|318|316.3|317.8|316.3|318|316.5|317.5|316.3|5
1601861400000|2020-10-05 01:30:00|317.5|316.5|317.3|316|317.8|316.5|317.3|316|3
1601861700000|2020-10-05 01:35:00|317.5|315.8|317.3|316|317.5|316.3|317|315.8|6
1601862000000|2020-10-05 01:40:00|317.5|316.3|317.5|316.3|317.5|316.3|317.3|316|0
1601862300000|2020-10-05 01:45:00|317.8|316.5|317.5|316.3|317.8|316.5|317.5|316.3|0
1601862600000|2020-10-05 01:50:00|317.8|316|317.5|316.3|317.8|316.5|317.5|316|2
1601862900000|2020-10-05 01:55:00|317.8|316|317.8|316.3|317.8|316.5|317.5|316|8
1601863200000|2020-10-05 02:00:00|317.5|316.5|318.5|317.3|319|317.5|317.5|316.3|5
1601863500000|2020-10-05 02:05:00|318.3|317|318|316.8|318.3|317|318|316.5|9
1601863800000|2020-10-05 02:10:00|318.3|317|318|316.8|318.3|317|318|316.5|2
1601864100000|2020-10-05 02:15:00|318.3|317|318|316.8|318.3|317|317.8|316.3|0
1601864400000|2020-10-05 02:20:00||316.5||316.8||316.8||316.5|0
1601864700000|2020-10-05 02:25:00|318.3|317|318.5|317.3|318.5|317.3|318.3|317|15
1601865000000|2020-10-05 02:30:00|318.8|317.5|319|317.8|319|317.8|318.5|317.3|0
1601865300000|2020-10-05 02:35:00|318.8|317.5|319|317.8|319|317.8|318.8|317.5|1
1601865600000|2020-10-05 02:40:00|318.8|317.5|319|317.8|319|317.8|318.8|317.5|0
1601865900000|2020-10-05 02:45:00|319.3|318|319|317.8|319.3|318|319|317.8|7
1601866200000|2020-10-05 02:50:00|319.3|318|318.5|317.3|319.3|318|318.5|317.3|11
1601866500000|2020-10-05 02:55:00|318.8|317|318.5|317|318.8|317.3|318.3|317|0
1601866800000|2020-10-05 03:00:00|318.8|317.3|319|317.8|319|317.8|318.5|317.3|1
1601867100000|2020-10-05 03:05:00|319.3|318|319.8|318.5|320.3|319|319.3|318|22
1601867400000|2020-10-05 03:10:00|320|318.3|320|318.8|320.3|318.8|319.8|318.3|0
1601867700000|2020-10-05 03:15:00|320.3|319|320|318.8|320.3|319|320|318.8|2
1601868000000|2020-10-05 03:20:00|319.8|318.5|320|318.5|320.3|318.8|319.5|318.3|0
1601868300000|2020-10-05 03:25:00|319.8|318.8|319.8|318.5|320|318.8|319.8|318.5|0
1601868600000|2020-10-05 03:30:00|320|318.8|319.5|318.3|320|318.8|319.5|318.3|1
1601868900000|2020-10-05 03:35:00|319.8|318.5|320|318.5|320|318.8|319.5|318.3|0
1601869200000|2020-10-05 03:40:00|319.8|318.8|320|318.8|320|318.8|319.8|318.5|0
1601869500000|2020-10-05 03:45:00|319.8|318.5|320|318.8|320|318.8|319.8|318.5|0
1601869800000|2020-10-05 03:50:00|319.8|318.5|320|318.5|320|318.8|319.8|318.5|6
1601870100000|2020-10-05 03:55:00|319.8|318.8|319.5|318.3|319.8|318.8|319.5|318.3|2
1601870400000|2020-10-05 04:00:00|319.8|318|319.8|318.5|319.8|318.5|319.8|318|2
1601870700000|2020-10-05 04:05:00|320|318.3|319.8|318.5|320|318.5|319.8|318.3|1
1601871000000|2020-10-05 04:10:00|319.5|318.3|319.8|318.5|319.8|318.5|319.5|318.3|1
1601871300000|2020-10-05 04:15:00|320|318.8|319.8|318.5|320|318.8|319.5|318.3|0
1601871600000|2020-10-05 04:20:00|319.5|318.3|319.8|318.5|319.8|318.5|319.5|318.3|3
1601871900000|2020-10-05 04:25:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318|0
1601872200000|2020-10-05 04:30:00|319.3|318|319.5|318.3|319.5|318.3|319|317.8|1
1601872500000|2020-10-05 04:35:00|319.8||319.5||319.8||319.5||0
1601872800000|2020-10-05 04:40:00|319.3|318|319.3|318|319.5|318|319.3|317.8|1
1601873100000|2020-10-05 04:45:00|319.5|318.3|319.3|318|319.5|318.3|319.3|317.8|0
1601873400000|2020-10-05 04:50:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318.3|0
1601873700000|2020-10-05 04:55:00||318||318.3||318.3||318|0
1601874000000|2020-10-05 05:00:00|319.3|318|319.3|318|319.3|318|319.3|318|106
1601874300000|2020-10-05 05:05:00|319|317.8|319.3|318|319.3|318|319|317.8|0
1601874600000|2020-10-05 05:10:00|319|317.8|319|317.8|319.3|318|319|317.8|1
1601874900000|2020-10-05 05:15:00|318.8|317.5|319.3|318|319.3|318|318.8|317.3|10
1601875200000|2020-10-05 05:20:00|319|317.8|319.3|318|319.3|318|319|317.8|0
1601875500000|2020-10-05 05:25:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318|0
1601875800000|2020-10-05 05:30:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.5|0
1601876100000|2020-10-05 05:35:00|319.5|318.3|319.8|318.3|319.8|318.5|319.5|318.3|1
1601876400000|2020-10-05 05:40:00|319.5|318.5|319.5|318.3|319.8|318.5|319.3|317.8|6
1601876700000|2020-10-05 05:45:00|319.8|318.5|321|319.8|321|319.8|319.5|318.5|38
1601877000000|2020-10-05 05:50:00|320.8|319.5|320.3|319|321|319.8|320.3|319|28
1601877300000|2020-10-05 05:55:00|320.5|319.3|320|318.8|320.5|319.3|320|318.5|12
1601877600000|2020-10-05 06:00:00|320.3|319|319.5|318.3|320.3|319|319.3|318|8
1601877900000|2020-10-05 06:05:00|319.8|318|319.5|318|320|318.8|319.3|318|1
1601878200000|2020-10-05 06:10:00|319.3|318.3|319.5|318.3|319.5|318.3|319.3|318|14
1601878500000|2020-10-05 06:15:00|319.8|318.5|319.8|318.5|320|318.5|319.5|318.3|6
1601878800000|2020-10-05 06:20:00|319.5|318.3|319|317.5|319.8|318.5|318.8|317.5|9
1601879100000|2020-10-05 06:25:00|318.8|317.8|318.8|317.3|318.8|317.8|318.5|317.3|1
1601879400000|2020-10-05 06:30:00|318.5|317.5|318.3|317|318.8|317.5|318.3|317|65
1601879700000|2020-10-05 06:35:00|318|316.8|318.3|317|318.5|317.3|318|316.8|2
1601880000000|2020-10-05 06:40:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|18
1601880300000|2020-10-05 06:45:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|8
1601880600000|2020-10-05 06:50:00|319|317.8|319|317.8|319|317.8|318.8|317.3|4
1601880900000|2020-10-05 06:55:00|318.8|317.5|318.5|317.3|319|317.8|318.5|317.3|10
1601881200000|2020-10-05 07:00:00|318.3|317|318.3|316.8|318.8|317.5|317.8|316.3|20
1601881500000|2020-10-05 07:05:00|318|316.5|318.5|317.3|319|317.8|318|316.5|48
1601881800000|2020-10-05 07:10:00|318.3|317|318.3|317|318.5|317.3|317.8|316.5|13
1601882100000|2020-10-05 07:15:00|318|316.8|318.3|317|318.8|317.5|318|316.8|51
1601882400000|2020-10-05 07:20:00|318.5|317.3|318.5|317.3|319|317.8|318.3|317|258
1601882700000|2020-10-05 07:25:00|318.8|317|318.3|317|318.8|317.3|317.5|316.3|35
1601883000000|2020-10-05 07:30:00|318|316.8|318.3|317|318.5|317.3|317.8|316.5|82
1601883300000|2020-10-05 07:35:00|318|316.8|318.8|317.5|319|317.8|318|316.8|100
1601883600000|2020-10-05 07:40:00|318.5|317.3|319|317.8|319.3|318|318.5|317.3|114
1601883900000|2020-10-05 07:45:00|319.3|318|320|318.5|320.3|319|319.3|318|83
1601884200000|2020-10-05 07:50:00|319.8|318.8|318.8|317.5|320|318.8|318.5|317.3|383
1601884500000|2020-10-05 07:55:00|319|317.8|318.5|317.3|319|317.8|318.3|316.8|32
1601884800000|2020-10-05 08:00:00|318.8|317.5|320.5|319.3|321|319.5|318.5|317.5|1464
1601885100000|2020-10-05 08:05:00|320.8|319|321|319.5|321|319.8|320.5|319|680
1601885400000|2020-10-05 08:10:00|321.3|319.8|320.8|319.5|321.5|320.3|320.8|319.5|199
1601885700000|2020-10-05 08:15:00|320.5|319.3|321.3|320|321.8|320.3|320.5|319.3|1126
1601886000000|2020-10-05 08:20:00|321.5|319.8|321.5|320|321.8|320.3|321.3|319.8|79
1601886300000|2020-10-05 08:25:00|321.8|320.3|320.5|319.3|321.8|320.5|320|318.8|514
1601886600000|2020-10-05 08:30:00|320.3|319|320.5|319.3|320.8|319.5|320|318.8|249
1601886900000|2020-10-05 08:35:00|320.8|319.5|320.8|319.3|321|319.8|320.3|319|73
1601887200000|2020-10-05 08:40:00|321|319.5|321|319.5|321|319.8|320.5|319.3|23
1601887500000|2020-10-05 08:45:00|321.3|319.8|321.3|320|321.5|320.3|321|319.5|340
1601887800000|2020-10-05 08:50:00|321.5|320.3|320.5|319.3|321.5|320.3|320.5|319.3|561
1601888100000|2020-10-05 08:55:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|47
1601888400000|2020-10-05 09:00:00|320.8|319.5|320.5|319.3|320.8|319.5|320|318.8|550
1601888700000|2020-10-05 09:05:00|320.8|319.5|320.3|319|320.8|319.5|320|318.8|392
1601889000000|2020-10-05 09:10:00|320|318.8|320.3|319|320.5|319|319.8|318.5|5
1601889300000|2020-10-05 09:15:00|320|318.8|320|318.8|320.5|319.3|320|318.8|147
1601889600000|2020-10-05 09:20:00|320.3|319|322|320.8|322.3|321|320|318.8|253
1601889900000|2020-10-05 09:25:00|322.3|321|322.5|321.3|322.5|321.3|321.5|320.3|36
1601890200000|2020-10-05 09:30:00|322.8|321|322|320.8|322.8|321.5|321.8|320.5|297
1601890500000|2020-10-05 09:35:00|322.3|321|322.3|321|322.5|321.3|322|320.8|155
1601890800000|2020-10-05 09:40:00|322.5|321.3|323|321.8|323.5|322.3|322.5|321|68
1601891100000|2020-10-05 09:45:00|323.3|321.5|324.3|323|324.5|323|322.8|321.5|182
1601891400000|2020-10-05 09:50:00|324.5|322.8|324|322.8|324.5|323.3|323.8|322.5|307
1601891700000|2020-10-05 09:55:00|323.8|322.5|324.8|323.3|324.8|323.5|323.8|322.5|67
1601892000000|2020-10-05 10:00:00|325|323.5|324.3|323|325.3|324|324|322.8|51
1601892300000|2020-10-05 10:05:00|324|322.8|323.5|322.3|324.3|323|323.5|322.3|188
1601892600000|2020-10-05 10:10:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|738
1601892900000|2020-10-05 10:15:00|324|322.8|324|322.8|324.3|323|323.5|322.3|56
1601893200000|2020-10-05 10:20:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322.3|42
1601893500000|2020-10-05 10:25:00|323.3|322|323.5|322.3|323.8|322.5|323.3|322|1771
1601893800000|2020-10-05 10:30:00|323.8|322.5|323.5|322.3|324|322.8|323.3|322|50
1601894100000|2020-10-05 10:35:00|323.8|322.5|323.5|322.3|324|322.5|323.5|322|874
1601894400000|2020-10-05 10:40:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|83
1601894700000|2020-10-05 10:45:00|324|322.8|324.3|323|324.3|323|323.8|322.5|125
1601895000000|2020-10-05 10:50:00|324.5|323.3|324.3|323|324.5|323.3|323.8|322.5|80
1601895300000|2020-10-05 10:55:00|324.5|323.3|324.3|323|324.5|323.3|324|322.8|19
1601895600000|2020-10-05 11:00:00|324|322.8|324.8|323.3|324.8|323.5|324|322.8|35
1601895900000|2020-10-05 11:05:00|325|323.5|325.5|324.3|326|324.8|324.8|323.5|307
1601896200000|2020-10-05 11:10:00|325.8|324.5|325.3|324|325.8|324.5|324.8|323.5|77
1601896500000|2020-10-05 11:15:00|325.5|324.3|325|323.8|325.5|324.3|325|323.8|96
1601896800000|2020-10-05 11:20:00|324.8|323.5|325|323.8|325|323.8|324.8|323.3|42
1601897100000|2020-10-05 11:25:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|21
1601897400000|2020-10-05 11:30:00|325|323.8|324.5|323.3|325.3|324|324.3|322.8|71
1601897700000|2020-10-05 11:35:00|324.3|323|324.3|323|324.5|323.3|324|322.8|142
1601898000000|2020-10-05 11:40:00|324.5|323.3|324.8|323.5|324.8|323.5|324.3|323|71
1601898300000|2020-10-05 11:45:00|325|323.8|325.3|324|325.5|324.3|325|323.5|61
1601898600000|2020-10-05 11:50:00|325.5|324.3|325|323.8|325.8|324.5|324.8|323.5|41
1601898900000|2020-10-05 11:55:00|325.3|324|325.8|324.5|326|324.8|325.3|324|763
1601899200000|2020-10-05 12:00:00|326|324.8|325.8|324.5|326|324.8|325.5|324.3|22
1601899500000|2020-10-05 12:05:00|326|324.8|325.8|324.5|326.3|325|325|323.8|26
1601899800000|2020-10-05 12:10:00|326|324.8|326.5|325|326.5|325.3|325.3|324|107
1601900100000|2020-10-05 12:15:00|326.3|325.3|325.3|324|326.5|325.3|325.3|324|218
1601900400000|2020-10-05 12:20:00|325.5|324.3|325.3|324|325.5|324.3|324.8|323.5|24
1601900700000|2020-10-05 12:25:00|325|323.8|324.8|323.5|325.5|324|324.8|323.5|10
1601901000000|2020-10-05 12:30:00|325|323.8|325|323.8|325.5|324.3|324.8|323.5|864
1601901300000|2020-10-05 12:35:00|324.8|323.5|324.8|323.5|325.5|324.3|324.8|323.5|318
1601901600000|2020-10-05 12:40:00|325|323.3|324.3|323|325|323.5|324.3|323|59
1601901900000|2020-10-05 12:45:00|324.5|323.3|324.3|323|324.5|323.3|323.8|322.5|95
1601902200000|2020-10-05 12:50:00|324.5|323.3|324|322.8|324.5|323.3|324|322.8|25
1601902500000|2020-10-05 12:55:00|324.3|322.5|324|322.8|324.5|323.3|324|322.5|217
1601902800000|2020-10-05 13:00:00|323.8|322.5|325.3|324|326|324.8|323.8|322.5|62
1601903100000|2020-10-05 13:05:00|325.5|324.3|325.3|324|326|324.8|325|323.8|146
1601903400000|2020-10-05 13:10:00|325.5|324.3|326|324.8|326|324.8|325.3|324.3|103
1601903700000|2020-10-05 13:15:00|326.3|325|327|325.5|327.3|326|326|324.8|550
1601904000000|2020-10-05 13:20:00|326.8|325.8|326.3|325|327|325.8|326|324.8|214
1601904300000|2020-10-05 13:25:00|326.5|325.3|326.3|325|327|325.8|326.3|324.8|107
1601904600000|2020-10-05 13:30:00|326.5|325.3|327.8|326.5|328|326.8|326.3|325|156
1601904900000|2020-10-05 13:35:00|328|326.8|326.3|324.8|328.3|327|325.5|324.3|289
1601905200000|2020-10-05 13:40:00|326|324.5|326|324.8|326.8|325.3|325.5|324.3|57
1601905500000|2020-10-05 13:45:00|326.3|325|326.3|325|326.5|325.3|325.8|324.5|183
1601905800000|2020-10-05 13:50:00|326|324.8|326.3|325|326.8|325.5|325.8|324.5|103
1601906100000|2020-10-05 13:55:00|326.5|324.8|326.8|325.5|326.8|325.5|326.3|324.8|65
1601906400000|2020-10-05 14:00:00|327|325.8|327|325.8|327.3|326|326.5|325.3|75
1601906700000|2020-10-05 14:05:00|327.3|326|327.8|326.5|328.3|327|327.3|326|422
1601907000000|2020-10-05 14:10:00|327.5|326.3|327|325.8|327.5|326.3|326.3|325|208
1601907300000|2020-10-05 14:15:00|327.3|326|327.8|326.5|328|326.8|327|325.8|325
1601907600000|2020-10-05 14:20:00|328|326.8|328|326.8|328.5|327.3|327.5|326.3|63
1601907900000|2020-10-05 14:25:00|328.3|327|328|326.8|328.5|327.3|327.8|326.5|172
1601908200000|2020-10-05 14:30:00|328.3|327|329|327.8|329.5|328.3|328.3|327|135
1601908500000|2020-10-05 14:35:00|328.8|327.5|329.3|328|329.8|328.5|328.5|327.3|217
1601908800000|2020-10-05 14:40:00|329.5|328.3|329|327.5|329.8|328.5|329|327.5|154
1601909100000|2020-10-05 14:45:00|328.8|327.8|329.5|328|329.5|328.3|328.5|327.3|150
1601909400000|2020-10-05 14:50:00|329.3|328.3|330|328.8|330.5|329.3|329.3|328|190
1601909700000|2020-10-05 14:55:00|330.3|329|330|328.8|330.5|329.3|330|328.8|249
1601910000000|2020-10-05 15:00:00|329.8|328.5|330|328.5|331|329.8|329.8|328.5|375
1601910300000|2020-10-05 15:05:00|329.8|328.8|329.8|328.5|330.3|329|329.5|328.3|160
1601910600000|2020-10-05 15:10:00|330|328.8|329.3|328|330|328.8|328.8|327.5|1096
1601910900000|2020-10-05 15:15:00|329|327.8|330|328.8|330.3|329|329|327.8|100
1601911200000|2020-10-05 15:20:00|330.3|329|330.3|329|331.3|330|330|328.8|465
1601911500000|2020-10-05 15:25:00|330|328.8|329.8|328.5|330.3|329|329.3|328|1403
1601911800000|2020-10-05 15:30:00|329.5|328.3|330.3|329|331.3|330|329.5|328.3|906
1601912100000|2020-10-05 15:35:00|330.5|329.3|330.3|329|331.5|330|330.3|329|407
1601912400000|2020-10-05 15:40:00|330.5|329.3|330.8|329.5|331|329.8|330.3|329|143
1601912700000|2020-10-05 15:45:00|330.5|329.3|330.3|329|331|329.8|330.3|329|913
1601913000000|2020-10-05 15:50:00|330.5|329.3|329.5|328.3|330.8|329.5|329.5|328|314
1601913300000|2020-10-05 15:55:00|329.3|328|327.8|326.5|329.5|328.3|327.5|326|1393
1601913600000|2020-10-05 16:00:00|328|326.8|329|327.8|329.3|328|327.8|326.5|1677
1601913900000|2020-10-05 16:05:00|329.3|328|328.3|327|329.3|328|328.3|327|335
1601914200000|2020-10-05 16:10:00|328.5|327.3|329|327.8|329.3|328|328.5|327|85
1601914500000|2020-10-05 16:15:00|328.8|327.5|328.8|327.5|329.5|328|328.5|327.3|38
1601914800000|2020-10-05 16:20:00|328.5|327.3|328.5|327|328.8|327.5|328|326.8|346
1601915100000|2020-10-05 16:25:00|328.3|327.3|328.3|327|328.5|327.3|327.8|326.3|64
1601915400000|2020-10-05 16:30:00|328.5|327.3|329.8|328.5|329.8|328.5|328.3|327|126
1601915700000|2020-10-05 16:35:00|329.5|328.3|329.8|328.3|329.8|328.5|329.5|328.3|27
1601916000000|2020-10-05 16:40:00|330|328.5|330.3|328.8|330.3|329|329.8|328.3|121
1601916300000|2020-10-05 16:45:00|330|328.5|329.5|328.3|330.3|329|329.3|328|229
1601916600000|2020-10-05 16:50:00|329.3|328|329.5|328.3|330|328.8|328.8|327.5|979
1601916900000|2020-10-05 16:55:00|329.8|328.5|330.3|328.8|330.5|329.3|329.8|328.5|344
1601917200000|2020-10-05 17:00:00|330|328.5|328.5|327.3|330|328.5|328.5|327.3|63
1601917500000|2020-10-05 17:05:00|328.8|327.5|328.8|327.5|329.3|328|328.8|327.3|18
1601917800000|2020-10-05 17:10:00|329|327.8|329|327.8|329.3|328|328.8|327.5|12
1601918100000|2020-10-05 17:15:00|329.3|328|329.3|328|329.5|328.3|329.3|328|54
1601918400000|2020-10-05 17:20:00|329|327.8|329|327.8|329.3|328|328.5|327.3|8
1601918700000|2020-10-05 17:25:00|329.3|328|329.5|328.3|329.5|328.3|329|327.8|0
1601919000000|2020-10-05 17:30:00|329.8|328.5|330.3|329|330.3|329|329.5|328.3|15
1601919300000|2020-10-05 17:35:00|330|328.8|330|328.8|330.3|329|329.8|328.5|10
1601919600000|2020-10-05 17:40:00|330.3|329|330|328.8|330.5|329.3|330|328.8|18
1601919900000|2020-10-05 17:45:00|330.3|329|329.8|328.3|330.3|329|329.5|328.3|7
1601920200000|2020-10-05 17:50:00|329.5|328|329.3|328|329.5|328.3|329.3|327.8|4
1601920500000|2020-10-05 17:55:00|329|327.8|329|327.5|329.3|328|328.5|327.3|11
1601920800000|2020-10-05 18:00:00|329.3|327.8|329|327.8|329.5|328.3|328.8|327.5|46
1601921100000|2020-10-05 18:05:00|329.3|328|328.5|327.3|329.3|328|328.3|327|11
1601921400000|2020-10-05 18:10:00|328.8|327.5|328.3|327|329|327.5|328|326.8|4
1601921700000|2020-10-05 18:15:00|328|326.8|328.3|327|328.3|327|327.8|326.5|123
1601922000000|2020-10-05 18:20:00|328|326.8|327.8|326.5|328.3|327|327.3|326|172
1601922300000|2020-10-05 18:25:00|327.5|326.3|328|326.8|328.5|327.3|326.8|325.5|646
1601922600000|2020-10-05 18:30:00|327.8|326.5|327.5|326.3|328.3|327|327.5|326.3|31
1601922900000|2020-10-05 18:35:00|327.8|326.5|328.5|327.3|328.8|327.5|327.5|326.5|14
1601923200000|2020-10-05 18:40:00|328.8|327.5|328.8|327.3|329|327.8|328.5|327.3|28
1601923500000|2020-10-05 18:45:00|328.5|327.5|328.8|327.5|329|327.8|328.5|327.3|4
1601923800000|2020-10-05 18:50:00|329|327.3|329|327.8|329|327.8|328.8|327.3|1
1601924100000|2020-10-05 18:55:00|328.8|327.5|328.8|327.3|329|327.8|328.5|327.3|3
1601924400000|2020-10-05 19:00:00|328.5|327.5|329|327.8|329|327.8|328.5|327.5|1
1601924700000|2020-10-05 19:05:00|328.8|327.5|329|327.5|329|327.8|328.8|327.3|2
1601925000000|2020-10-05 19:10:00|328.8|327.8|329.3|328|329.3|328|328.8|327.5|0
1601925300000|2020-10-05 19:15:00||327.8||328||328||327.8|0
1601925600000|2020-10-05 19:20:00||327.8||328||328||327.8|0
1601925900000|2020-10-05 19:25:00||327.8||328||328||327.8|1
1601926200000|2020-10-05 19:30:00|329.5||329.3||329.5||329.3||1
1601926500000|2020-10-05 19:35:00|329|327.8|329|327.8|329.3|328|329|327.8|2
1601926800000|2020-10-05 19:40:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.5|0
1601927100000|2020-10-05 19:45:00|329|327.8|328.8|327.3|329|327.8|328.5|327.3|1
1601927400000|2020-10-05 19:50:00|329|327.5|328.8|327.5|329|327.5|328.8|327.5|0
1601927700000|2020-10-05 19:55:00|329|327.8|328.8|327.5|329|327.8|328.8|327.5|5
1601928000000|2020-10-05 20:00:00|329|327.8|329|327.8|329|327.8|328.8|327.5|5
1601928300000|2020-10-05 20:05:00|329.3|328|329.3|328|329.3|328|329|327.8|0
1601928600000|2020-10-05 20:10:00|329|327.8|329.3|328|329.3|328|329|327.8|52
1601928900000|2020-10-05 20:15:00|329|327.8|329.3|328|329.5|328.3|329|327.8|3
1601929500000|2020-10-05 20:25:00|||||||||14
1601929800000|2020-10-05 20:30:00|329.5|328.3|329.5|328.3|329.8|328.5|329.3|328.3|15
1601930100000|2020-10-05 20:35:00|329.8|328.5|329.5|328.3|329.8|328.5|329.5|328.3|0
1601930400000|2020-10-05 20:40:00|||||||||23
1601930700000|2020-10-05 20:45:00|329.8|328|329.8|328.5|330.5|329|329.3|328|77
1601931000000|2020-10-05 20:50:00|329.5|328.3|329.3|327.8|329.5|328.3|329|327.8|31
1601931300000|2020-10-05 20:55:00|329|328|329|327.8|329.5|328|329|327.5|8
1601931600000|2020-10-05 21:00:00|329.5|327.5|329.3|327.8|329.5|327.8|329.3|327.5|0
1601932200000|2020-10-05 21:10:00||327.5||327.5||327.5||327.5|0
1601932800000|2020-10-05 21:20:00||327.8||327.8||327.8||327.8|0
1601934000000|2020-10-05 21:40:00||327.5||327.5||327.5||327.5|0
1601934300000|2020-10-05 21:45:00||327.8||327.8||327.8||327.8|0
1601934600000|2020-10-05 21:50:00|329.5||329.5||329.5||329.5||0
1601934900000|2020-10-05 21:55:00|329.8|328|329.8|327.8|329.8|328|329.5|327.8|0
1601946000000|2020-10-06 01:00:00|328.5|327.5|328.8|327.5|329|327.8|328.5|327.3|3
1601946300000|2020-10-06 01:05:00|329|327.8|329.5|328|329.5|328.3|328.8|327.8|0
1601946600000|2020-10-06 01:10:00|329.3|328.3|329.5|328.3|329.5|328.3|329.3|328|1504
1601946900000|2020-10-06 01:15:00|329.3|328|329.3|328|329.5|328.3|329|327.8|12
1601947200000|2020-10-06 01:20:00|329.5|327.8|329.3|328|329.5|328|329|327.8|0
1601947500000|2020-10-06 01:25:00|329.5|328.3|329|327.8|329.8|328.3|329|327.8|0
1601947800000|2020-10-06 01:30:00|329.3|327.5|329|327.8|329.3|327.8|328.8|327.5|0
1601948100000|2020-10-06 01:35:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.5|0
1601948400000|2020-10-06 01:40:00|329|327.8|329|327.8|329|327.8|328.8|327.5|0
1601948700000|2020-10-06 01:45:00|329.3|328|329.3|328|329.5|328|329|328|0
1601949000000|2020-10-06 01:50:00|329.5|328.3|329.8|328.5|330|328.8|329.5|328.3|0
1601949300000|2020-10-06 01:55:00|329.5|328.3|329.5|328.3|329.8|328.3|329.5|328|0
1601949600000|2020-10-06 02:00:00|329.8|328.5|329.5|328.3|329.8|328.5|329.5|328.3|0
1601949900000|2020-10-06 02:05:00|329.3|328|329|327.8|329.5|328|329|327.8|0
1601950200000|2020-10-06 02:10:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|0
1601950500000|2020-10-06 02:15:00|328.8|327|328.3|327|328.8|327.3|328.3|327|0
1601950800000|2020-10-06 02:20:00|328.5|327.3|328.5|327.3|328.8|327.3|328.5|327.3|0
1601951100000|2020-10-06 02:25:00||327||327.3||327.3||327|0
1601951400000|2020-10-06 02:30:00|328.8|327.5|329|327.8|329|327.8|328.5|327.3|0
1601951700000|2020-10-06 02:35:00|328.8|327.5|328.5|327.3|328.8|327.8|328.5|327|3
1601952000000|2020-10-06 02:40:00|328.8|327|328.5|327.3|328.8|327.3|328.5|327|0
1601952300000|2020-10-06 02:45:00|328.8|327.5|328.8|327.5|328.8|327.5|328.8|327.5|0
1601952600000|2020-10-06 02:50:00|329|327.8|329|327.8|329.3|328|328.8|327.5|1
1601952900000|2020-10-06 02:55:00|329.3|328|329.8|328.5|329.8|328.5|329|328|1
1601953200000|2020-10-06 03:00:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|15
1601953500000|2020-10-06 03:05:00|330|328.8|330|328.8|330|328.8|329.8|328.5|4
1601953800000|2020-10-06 03:10:00|329.8|328.5|330|328.8|330|328.8|329.8|328.5|3
1601954100000|2020-10-06 03:15:00|329.8|328.5|329.8|328.5|330|328.5|329.8|328.5|0
1601954400000|2020-10-06 03:20:00||328.3||328.5||328.5||328.3|0
1601954700000|2020-10-06 03:25:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|3
1601955000000|2020-10-06 03:30:00|330|328.8|330.3|329|330.5|329.3|330|328.8|2
1601955300000|2020-10-06 03:35:00|330|328.8|330|328.8|330.3|329|330|328.8|0
1601955600000|2020-10-06 03:40:00|330.3|329|330.3|329|330.3|329|330.3|329|0
1601955900000|2020-10-06 03:45:00|330|328.8|330|328.8|330.3|329|330|328.8|0
1601956200000|2020-10-06 03:50:00|329.8|328.5|330|328.5|330|328.8|329.8|328.5|0
1601956500000|2020-10-06 03:55:00|329.8|328.8|330|328.8|330|328.8|329.8|328.5|0
1601956800000|2020-10-06 04:00:00|329.8|328.5|330|328.5|330|328.8|329.8|328.5|0
1601957100000|2020-10-06 04:05:00|330.3|328.8|330.3|328.8|330.3|329|330.3|328.8|1
1601957400000|2020-10-06 04:10:00|330|329|330.3|329|330.3|329|330|328.8|1
1601957700000|2020-10-06 04:15:00|330.5|329.3|330.5|329.3|330.5|329.3|330.5|329|5
1601958000000|2020-10-06 04:20:00|330.3|329|330.3|329|330.5|329|330.3|329|0
1601958300000|2020-10-06 04:25:00|330.5|329.3|330.5|329|330.5|329.3|330.3|329|0
1601958600000|2020-10-06 04:30:00|330.8|329.3|330.8|329.5|331|329.5|330.8|329.3|5
1601958900000|2020-10-06 04:35:00||329.3||329.5||329.5||329.3|0
1601959200000|2020-10-06 04:40:00|330.5|329.3|330.5|329.3|330.5|329.5|330.5|329.3|0
1601959500000|2020-10-06 04:45:00|330.8|329|330.5|329|330.8|329.3|330.3|329|0
1601959800000|2020-10-06 04:50:00||329.3||329.3||329.3||329|0
1601960100000|2020-10-06 04:55:00|330.3|329|330.3|329|330.3|329.3|330.3|329|1
1601960400000|2020-10-06 05:00:00|330|328.8|330.3|329|330.3|329|330|328.8|0
1601960700000|2020-10-06 05:05:00|330|328.8|330.3|328.8|330.3|329|330|328.8|0
1601961000000|2020-10-06 05:10:00|330|329|330|328.8|330.3|329|330|328.8|0
1601961300000|2020-10-06 05:15:00|330.3|329|330.3|329|330.3|329|330|328.8|0
1601961600000|2020-10-06 05:20:00|330|328.8|330|328.5|330.3|329|330|328.5|0
1601961900000|2020-10-06 05:25:00|329.8|328.8|329.8|328.5|330|328.8|329.5|328.3|2
1601962200000|2020-10-06 05:30:00|329.5|328.3|329.8|328.5|330|328.8|329.5|328.3|0
1601962500000|2020-10-06 05:35:00|329.5|328.3|329.8|328.3|329.8|328.5|329.5|328.3|3
1601962800000|2020-10-06 05:40:00|329.5|328.5|329.8|328.3|329.8|328.5|329.5|328.3|0
1601963100000|2020-10-06 05:45:00|329.5|328.5|329.8|328.5|329.8|328.5|329.5|328.3|0
1601963700000|2020-10-06 05:55:00|330||329.8||330||329.8||0
1601964000000|2020-10-06 06:00:00|329.5|328.3|330.5|329.3|330.5|329.3|329|327.8|22
1601964300000|2020-10-06 06:05:00|330.3|329|330.3|329|330.5|329.3|330.3|329|16
1601964600000|2020-10-06 06:10:00|330|328.8|330.5|329.3|330.5|329.3|330|328.8|42
1601964900000|2020-10-06 06:15:00|330.3|329|330.3|329|330.5|329.3|330.3|329|1
1601965200000|2020-10-06 06:20:00|330.5|329.3|330.5|329.3|330.5|329.3|330.3|328.8|26
1601965500000|2020-10-06 06:25:00|330.3|329|330.3|329|330.5|329.3|330.3|329|5
1601965800000|2020-10-06 06:30:00|330|328.8|330.3|328.8|330.3|329|330|328.8|26
1601966100000|2020-10-06 06:35:00|330|329|329.8|328.5|330|329|329.5|328.3|3
1601966400000|2020-10-06 06:40:00|329.5|328.3|330.3|329|330.3|329|329.5|328.3|1
1601966700000|2020-10-06 06:45:00|330|328.8|330|328.8|330.3|329|330|328.8|7
1601967000000|2020-10-06 06:50:00|330.3|329|330|328.8|330.3|329|330|328.5|5
1601967300000|2020-10-06 06:55:00|330.3|329|330.8|329.5|331|329.8|330|328.8|111
1601967600000|2020-10-06 07:00:00|330.5|329.3|331.3|329.8|331.3|330|330|328.8|23
1601967900000|2020-10-06 07:05:00|331.5|330|332.3|331|332.3|331|331.3|329.8|67
1601968200000|2020-10-06 07:10:00|332|330.8|331.5|330|332.3|331|331|329.8|45
1601968500000|2020-10-06 07:15:00|331.3|329.8|330.8|329.5|331.3|330|330.3|329|142
1601968800000|2020-10-06 07:20:00|330.5|329.3|330.5|329.3|330.8|329.5|330.3|329|32
1601969100000|2020-10-06 07:25:00|330.8|329|330|328.8|330.8|329.3|330|328.8|18
1601969400000|2020-10-06 07:30:00|330.3|329|330|328.8|330.3|329|329.8|328.5|154
1601969700000|2020-10-06 07:35:00|330.3|329|330.5|329.3|330.5|329.3|330|328.8|310
1601970000000|2020-10-06 07:40:00|330.3|329|330|328.8|330.5|329.3|329.8|328.5|63
1601970300000|2020-10-06 07:45:00|329.8|328.5|329.8|328.5|329.8|328.8|329.3|328|74
1601970600000|2020-10-06 07:50:00|329.5|328.3|329.8|328.5|330|328.8|329.5|328.3|21
1601970900000|2020-10-06 07:55:00|330|328.8|330.5|329.3|330.5|329.3|329.8|328.5|96
1601971200000|2020-10-06 08:00:00|330.8|329.5|330|328.8|331|329.8|330|328.8|831
1601971500000|2020-10-06 08:05:00|329.8|328.5|329.8|328.5|330.3|328.8|329.8|328.5|94
1601971800000|2020-10-06 08:10:00|329.5|328.3|330|328.8|330.3|329|329.5|328.3|72
1601972100000|2020-10-06 08:15:00|329.8|328.5|330.5|329.3|330.5|329.3|329.8|328.5|88
1601972400000|2020-10-06 08:20:00|330.3|329|331|329.8|331.3|330|330.3|328.8|43
1601972700000|2020-10-06 08:25:00|330.8|329.5|330.8|329.5|330.8|329.5|330.5|329|86
1601973000000|2020-10-06 08:30:00|331|329.3|331.3|330|331.5|330.3|330.3|329|292
1601973300000|2020-10-06 08:35:00|331|329.8|331.3|330|331.5|330.3|331|329.8|1613
1601973600000|2020-10-06 08:40:00|331.5|330.3|331.3|330|331.5|330.3|330.8|329.5|427
1601973900000|2020-10-06 08:45:00|331|329.8|331.5|330.3|331.5|330.3|331|329.8|81
1601974200000|2020-10-06 08:50:00|331.3|330|332.3|331|332.3|331|331.3|330|612
1601974500000|2020-10-06 08:55:00|332.5|330.8|332.5|331.3|332.5|331.3|332|330.8|42
1601974800000|2020-10-06 09:00:00|332.3|331|333|331.8|333.5|332.3|332.3|331|35
1601975100000|2020-10-06 09:05:00|333.3|332|333.3|332|333.3|332|333|331.8|21
1601975400000|2020-10-06 09:10:00|333.5|332.3|334|332.5|334|332.8|333.5|332|60
1601975700000|2020-10-06 09:15:00|333.8|332.8|334|332.5|334|332.8|333.5|332.3|248
1601976000000|2020-10-06 09:20:00|333.8|332.8|333.8|332.3|334|332.8|333.5|332.3|380
1601976300000|2020-10-06 09:25:00|333.5|332.5|333.8|332.5|334|332.8|333.5|332.3|75
1601976600000|2020-10-06 09:30:00|334|332.8|333.3|332|334|332.8|333.3|331.8|84
1601976900000|2020-10-06 09:35:00|333.5|331.8|333|331.8|333.5|332|333|331.8|41
1601977200000|2020-10-06 09:40:00|332.8|331.5|333.3|332|333.3|332|332.8|331.3|43
1601977500000|2020-10-06 09:45:00|333.5|332.3|333.3|332|333.5|332.3|333|331.8|115
1601977800000|2020-10-06 09:50:00|333|331.8|333.3|332|333.3|332|333|331.8|20
1601978100000|2020-10-06 09:55:00|333|331.8|333|331.5|333|331.8|332.8|331.5|94
1601978400000|2020-10-06 10:00:00|332.8|331.8|332.3|330.8|333|331.8|332|330.8|199
1601978700000|2020-10-06 10:05:00|332|331|332.5|331.3|332.5|331.3|332|330.8|31
1601979000000|2020-10-06 10:10:00|332.3|331|333|331.8|333|331.8|332.3|331|117
1601979300000|2020-10-06 10:15:00|332.8|331.5|332.8|331.5|332.8|331.5|332.8|331.5|142
1601979600000|2020-10-06 10:20:00|333|331.8|333.3|332|333.5|332.3|332.8|331.5|118
1601979900000|2020-10-06 10:25:00|333.5|331.8|333.5|332|333.5|332.3|333.3|331.8|74
1601980200000|2020-10-06 10:30:00|333.3|331.8|332.8|331.5|333.3|332|332.8|331.5|27
1601980500000|2020-10-06 10:35:00|333|331.8|333.8|332.5|333.8|332.5|333|331.8|35
1601980800000|2020-10-06 10:40:00|333.5|332.3|333.8|332.5|333.8|332.5|333.5|332.3|27
1601981100000|2020-10-06 10:45:00|333.5|332.3|333.8|332.3|334|332.8|333.5|332|16
1601981400000|2020-10-06 10:50:00|333.5|332.5|333.3|332|333.5|332.5|333|331.8|13
1601981700000|2020-10-06 10:55:00|333.5|332.3|333.3|331.8|333.5|332.3|332.8|331.5|51
1601982000000|2020-10-06 11:00:00|333|332|333.5|332.3|333.8|332.5|333|331.5|78
1601982300000|2020-10-06 11:05:00|333.8|332.5|334.3|333|334.5|333|333.8|332.3|20
1601982600000|2020-10-06 11:10:00|334|332.8|333.8|332.5|334.3|333|333.8|332.5|42
1601982900000|2020-10-06 11:15:00|334|332.8|333.8|332.5|334|332.8|333.8|332.5|30
1601983200000|2020-10-06 11:20:00|334|332.8|334.3|333|334.3|333|334|332.5|10
1601983500000|2020-10-06 11:25:00|334|332.8|334.8|333.5|334.8|333.5|334|332.8|84
1601983800000|2020-10-06 11:30:00|335|333.8|335|333.8|335.3|334|334.8|333.5|161
1601984100000|2020-10-06 11:35:00|335.3|334|335.5|334.3|335.8|334.5|335.3|333.8|71
1601984400000|2020-10-06 11:40:00|335.8|334.5|336|334.8|336.3|334.8|335.5|334.3|32
1601984700000|2020-10-06 11:45:00|335.8|334.5|335.5|334.3|336|334.8|335.5|334.3|68
1601985000000|2020-10-06 11:50:00|335.8|334.5|335.5|334.3|336|334.8|335.5|334.3|187
1601985300000|2020-10-06 11:55:00|335.8|334.5|335.5|334|336|334.8|335.3|334|10
1601985600000|2020-10-06 12:00:00|335.8|334.3|336.3|335|336.5|335.3|335.5|334.3|14
1601985900000|2020-10-06 12:05:00|336.5|335.3|336.3|335|336.5|335.3|335.8|334.5|7
1601986200000|2020-10-06 12:10:00|336.5|335.3|336.8|335.5|337.3|336|336.3|334.8|268
1601986500000|2020-10-06 12:15:00|337|335.8|337.8|336.5|338.3|337|336.8|335.5|69
1601986800000|2020-10-06 12:20:00|338|336.8|338.8|337.5|339.3|338|337.8|336.5|151
1601987100000|2020-10-06 12:25:00|339|337.8|338.3|337|339|337.8|338.3|337|77
1601987400000|2020-10-06 12:30:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|92
1601987700000|2020-10-06 12:35:00|338.3|337|338|336.5|338.5|337.3|337.8|336.5|95
1601988000000|2020-10-06 12:40:00|337.8|336.8|338|336.5|338.3|337|337.8|336.5|71
1601988300000|2020-10-06 12:45:00|337.8|336.8|337.8|336.5|338.5|337.3|337.8|336.5|63
1601988600000|2020-10-06 12:50:00|338|336.8|337.8|336.5|338.3|337|337.8|336.5|16
1601988900000|2020-10-06 12:55:00|338|336.8|338.8|337.5|338.8|337.5|338|336.5|23
1601989200000|2020-10-06 13:00:00|339|337.3|339.8|338.5|340|338.8|339|337.3|170
1601989500000|2020-10-06 13:05:00|340|338.8|340.3|338.8|340.3|339|339.5|338.3|44
1601989800000|2020-10-06 13:10:00|340|339|340.8|339.5|341|339.8|340|338.8|155
1601990100000|2020-10-06 13:15:00|341|339.8|342.3|341|342.5|341.3|340.8|339.3|1522
1601990400000|2020-10-06 13:20:00|342.5|341.3|342.5|341.3|343|341.8|342.3|341|171
1601990700000|2020-10-06 13:25:00|342.8|341.5|342|340.8|343.3|341.8|341.8|340.5|184
1601991000000|2020-10-06 13:30:00|341.8|340.5|343|341.8|343|341.8|341.8|340.5|167
1601991300000|2020-10-06 13:35:00|343.3|342|343.3|342|343.5|342.3|343|341.8|128
1601991600000|2020-10-06 13:40:00|343.5|342.3|343.3|342|344|342.8|343|341.8|500
1601991900000|2020-10-06 13:45:00|343.5|341.8|343.5|342.3|343.5|342.3|343|341.8|142
1601992200000|2020-10-06 13:50:00|343.3|342|342.3|341|343.8|342.5|342|340.8|98
1601992500000|2020-10-06 13:55:00|342.5|341.3|342.3|341|343.3|342|342|340.8|213
1601992800000|2020-10-06 14:00:00|342.5|341.3|341.8|340.5|342.8|341.5|341.3|340|216
1601993100000|2020-10-06 14:05:00|342|340.3|342.5|341.3|342.8|341.3|341.8|340.3|1900
1601993400000|2020-10-06 14:10:00|342.8|341.5|342|340.8|343|341.8|342|340.8|213
1601993700000|2020-10-06 14:15:00|342.3|341|344|342.8|344|342.8|342.3|341|226
1601994000000|2020-10-06 14:20:00|344.3|343|343.8|342.5|344.5|343.3|343|341.8|150
1601994300000|2020-10-06 14:25:00|344|342.8|343.8|342.5|344.3|343|343.5|342.3|354
1601994600000|2020-10-06 14:30:00|344|342.8|344.3|343|344.8|343.5|344|342.8|493
1601994900000|2020-10-06 14:35:00|344.5|343.3|344|342.8|344.5|343.3|343.8|342.5|190
1601995200000|2020-10-06 14:40:00|344.3|342.5|343|341.8|344.3|343|342.5|341|99
1601995500000|2020-10-06 14:45:00|342.8|341.5|343.3|342|344|342.8|342.8|341.5|240
1601995800000|2020-10-06 14:50:00|343.5|342.3|344.3|343|344.8|343.5|343.5|342.3|292
1601996100000|2020-10-06 14:55:00|344.5|343.3|344.3|343|345|343.5|344|342.8|1265
1601996400000|2020-10-06 15:00:00|344.5|343.3|344|342.8|345|343.8|344|342.8|466
1601996700000|2020-10-06 15:05:00|343.8|342.5|343.5|342.3|344.3|343|342.8|341.5|2148
1601997000000|2020-10-06 15:10:00|343.8|342|342.8|341.5|343.8|342.5|342|340.8|535
1601997300000|2020-10-06 15:15:00|342.5|341.3|343.3|342|343.5|342.3|342.5|341.3|189
1601997600000|2020-10-06 15:20:00|343|341.8|342.5|341.3|343.5|342.3|342.5|341|438
1601997900000|2020-10-06 15:25:00|342.3|341|343|341.8|343|341.8|341.3|340|2165
1601998200000|2020-10-06 15:30:00|343.3|341.5|343.5|342.3|344|342.5|343|341.5|574
1601998500000|2020-10-06 15:35:00|343.8|342.5|344|342.5|344.5|343.3|343.8|342.5|159
1601998800000|2020-10-06 15:40:00|343.8|342.8|343.5|342.3|344.3|343|343.3|342|49
1601999100000|2020-10-06 15:45:00|343.8|342.5|343|341.8|343.8|342.5|343|341.5|91
1601999400000|2020-10-06 15:50:00|342.8|341.5|343|341.5|343.3|341.8|342.5|341.3|24
1601999700000|2020-10-06 15:55:00|342.8|341.8|342.5|341|343.3|342|342.3|341|36
1602000000000|2020-10-06 16:00:00|342.8|341.3|342|340.5|343|341.8|341.8|340.5|85
1602000300000|2020-10-06 16:05:00|341.8|340.3|342|340.8|342.3|341|341.5|340.3|547
1602000600000|2020-10-06 16:10:00|341.8|340.5|341.3|340|342|340.5|341|339.8|52
1602000900000|2020-10-06 16:15:00|341.5|340.3|341|339.8|342|340.5|340.8|339.5|37
1602001200000|2020-10-06 16:20:00|341.3|340|340.8|339.5|341.3|340|340.5|339.3|66
1602001500000|2020-10-06 16:25:00|341|339.8|341|339.5|341.3|340|340.8|339.5|15
1602001800000|2020-10-06 16:30:00|340.8|339.8|341|339.8|341.3|340|340.8|339.3|36
1602002100000|2020-10-06 16:35:00|341.3|340|341.3|339.8|341.8|340.5|341|339.8|127
1602002400000|2020-10-06 16:40:00|341|340|341.3|339.8|341.5|340.3|341|339.8|56
1602002700000|2020-10-06 16:45:00|341.5|340|341.8|340.5|342|340.8|341.3|340|48
1602003000000|2020-10-06 16:50:00|342|340.8|341.8|340.5|342|340.8|341.5|340.3|26
1602003300000|2020-10-06 16:55:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|148
1602003600000|2020-10-06 17:00:00|342|340.8|341.8|340.5|342|340.8|341.8|340.3|19
1602003900000|2020-10-06 17:05:00|342|340.8|341.8|340.5|342|340.8|341.8|340.5|27
1602004200000|2020-10-06 17:10:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|5232
1602004500000|2020-10-06 17:15:00|342|340.8|343|341.8|343.3|342|341.8|340.8|485
1602004800000|2020-10-06 17:20:00|342.8|341.5|342.8|341.3|343.3|342|342.5|341.3|343
1602005100000|2020-10-06 17:25:00|343|341.5|343.3|342|343.3|342|342.8|341.3|393
1602005400000|2020-10-06 17:30:00|343.5|342.3|343.5|342.3|343.8|342.3|343.3|342|398
1602005700000|2020-10-06 17:35:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|43
1602006000000|2020-10-06 17:40:00|343.3|342|343.5|342|343.5|342.3|343.3|342|243
1602006300000|2020-10-06 17:45:00|343.3|342.3|343.3|342|343.5|342.3|343|341.8|75
1602006600000|2020-10-06 17:50:00|343.5|342.3|343.5|342.3|343.8|342.5|343.3|342|192
1602006900000|2020-10-06 17:55:00|343.3|342|343|341.8|343.5|342.3|343|341.8|29
1602007200000|2020-10-06 18:00:00|343.3|342|343.8|342.5|343.8|342.5|343|341.8|104
1602007500000|2020-10-06 18:05:00|344|342.3|344|342.8|344.5|343.3|343.8|342.3|76
1602007800000|2020-10-06 18:10:00|344.3|343|344.5|343|344.5|343.3|344|342.8|453
1602008100000|2020-10-06 18:15:00|344.3|343.3|345|343.5|345|343.8|344.3|343|54
1602008400000|2020-10-06 18:20:00|344.8|343.8|345.5|344.3|346|344.8|344.8|343.5|222
1602008700000|2020-10-06 18:25:00|345.8|344|345.3|344|346|344.8|345|343.8|151
1602009000000|2020-10-06 18:30:00|345.5|344.3|345|343.5|345.5|344.3|344.5|343.3|334
1602009300000|2020-10-06 18:35:00|344.8|343.8|345|343.8|345|343.8|344.8|343.5|10
1602009600000|2020-10-06 18:40:00|345.3|343.5|345.3|344|345.5|344|345|343.5|39
1602009900000|2020-10-06 18:45:00|345|343.8|345.3|343.8|346.3|344.8|345|343.8|4
1602010200000|2020-10-06 18:50:00|345|344|342|340.8|345|344|341.8|340.5|67
1602010500000|2020-10-06 18:55:00|342.3|341|342|340.8|342.5|341.3|341.3|340|32
1602010800000|2020-10-06 19:00:00|341.8|340.5|341.5|340.3|342|340.8|341.3|340|104
1602011100000|2020-10-06 19:05:00|341.3|340|341|339.8|341.8|340.5|340.3|339|90
1602011400000|2020-10-06 19:10:00|340.8|339.5|341.3|340|341.5|340.3|340.8|339.5|8
1602011700000|2020-10-06 19:15:00|341.5|339.8|341.5|340|342|340.8|341.3|339.8|41
1602012000000|2020-10-06 19:20:00|341.3|340.3|341|339.8|341.5|340.3|341|339.5|1
1602012300000|2020-10-06 19:25:00|341.3|339.5|341.8|340.5|341.8|340.5|341|339.5|4
1602012600000|2020-10-06 19:30:00|341.5|340.3|342.5|341.3|342.5|341.3|341.3|340|0
1602012900000|2020-10-06 19:35:00|342.3|341|342|340.8|342.3|341|342|340.5|0
1602013200000|2020-10-06 19:40:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|6
1602013500000|2020-10-06 19:45:00|341.5|340.3|341|339.5|341.5|340.5|340.8|339.5|0
1602013800000|2020-10-06 19:50:00|340.8|339.3|340.5|339|341|339.5|340|338.8|11
1602014100000|2020-10-06 19:55:00|340.3|339.3|341|339.8|341|339.8|340.3|339|7
1602014400000|2020-10-06 20:00:00|340.8|339.5|341.3|340|341.3|340|340.8|339.5|5
1602014700000|2020-10-06 20:05:00|341|339.8|341.3|340|341.5|340.3|341|339.8|1
1602015000000|2020-10-06 20:10:00|341.5|340.3|341.5|340.3|341.8|340.3|341.3|340|3
1602015300000|2020-10-06 20:15:00|341.8|340.5|341.5|340.3|341.8|340.5|341.5|340.3|33
1602015600000|2020-10-06 20:20:00|341.3|340|341.5|340.3|341.5|340.3|341.3|340|7
1602015900000|2020-10-06 20:25:00|341.8|340|341.8|340.3|341.8|340.3|341.5|340|6
1602016200000|2020-10-06 20:30:00|342|340|340|338.5|342|340|339.8|338.5|14
1602016500000|2020-10-06 20:35:00|339.8|338.3|339.8|338.3|340|338.5|339.5|338.3|13
1602016800000|2020-10-06 20:40:00|340|338.5|340|338.8|340|338.8|339.8|338.3|2
1602017100000|2020-10-06 20:45:00|340.3|338.5|340.3|339|340.3|339|340|338.5|24
1602017400000|2020-10-06 20:50:00|340|338.8|340|338.8|340|339|339.8|338.5|7
1602017700000|2020-10-06 20:55:00|340.3|339|339.8|338|340.5|339.3|339.5|338|39
1602018000000|2020-10-06 21:00:00|339.5||339.8||339.8||339.5||0
1602018900000|2020-10-06 21:15:00|339.5||339.5||339.5||339.5||0
1602019500000|2020-10-06 21:25:00|339.3||339.5||339.5||339.3||3
1602020700000|2020-10-06 21:45:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|4
1602021000000|2020-10-06 21:50:00||338||338||338||338|6
1602021300000|2020-10-06 21:55:00|||||||||5
1602032400000|2020-10-07 01:00:00|339.8|338.3|339.8|338.3|339.8|338.5|339.5|338|0
1602032700000|2020-10-07 01:05:00|340|338.5|339.8|338.3|340|338.8|339.8|338.3|0
1602033000000|2020-10-07 01:10:00||338.5||338.3||338.5||338.3|0
1602033300000|2020-10-07 01:15:00|340|338.5|340|338.8|340|338.8|340|338.3|0
1602033600000|2020-10-07 01:20:00|339.8|338.5|339.8|338.5|339.8|338.8|339.8|338.3|0
1602033900000|2020-10-07 01:25:00|340|338.3|339.5|338.3|340|338.5|339.5|338.3|0
1602034200000|2020-10-07 01:30:00|339.8|338|339.3|337.8|339.8|338.3|339|337.8|0
1602034500000|2020-10-07 01:35:00|339|338|339.5|338|339.5|338|339|337.8|0
1602034800000|2020-10-07 01:40:00|339.3|338.3|339.5|338|339.5|338.3|339.3|338|0
1602035100000|2020-10-07 01:45:00|339.8|338.3|340|338.8|340|338.8|339.5|338|10
1602035400000|2020-10-07 01:50:00|340.3|339|340|338.5|340.3|339|340|338.5|5
1602035700000|2020-10-07 01:55:00|340.3|338.8|340.3|339|340.5|339|340|338.8|0
1602036000000|2020-10-07 02:00:00|340|338.8|340|338.5|340.3|339|339.8|338.5|0
1602036300000|2020-10-07 02:05:00|339.8|338.8|340|338.8|340|338.8|339.8|338.5|0
1602036600000|2020-10-07 02:10:00|339.8|338.5|339.8|338.5|340|338.8|339.5|338.3|9
1602036900000|2020-10-07 02:15:00|340|338.8|340|338.8|340.3|339|339.8|338.5|60
1602037200000|2020-10-07 02:20:00|339.8|338.5|339.5|338.3|339.8|338.8|339.5|338.3|18
1602037500000|2020-10-07 02:25:00|339.3|338|339.3|338|339.5|338.3|339.3|337.8|10
1602037800000|2020-10-07 02:30:00|339|337.8|339|337.8|339.3|338|339|337.8|0
1602038100000|2020-10-07 02:35:00|339.3|338|339.5|338.3|339.8|338.3|339|337.8|0
1602038400000|2020-10-07 02:40:00|339.8|338|339.3|338|339.8|338|339.3|338|0
1602038700000|2020-10-07 02:45:00|339.5|338.3|339.8|338.5|339.8|338.5|339.3|338|3
1602039000000|2020-10-07 02:50:00|340||339.8||340||339.8||0
1602039300000|2020-10-07 02:55:00|339.5|338.3|339.5|338.3|339.5|338.3|339.5|338.3|0
1602039600000|2020-10-07 03:00:00|339.8|338.5|339.8|338.3|339.8|338.5|339.5|338.3|0
1602039900000|2020-10-07 03:05:00|339.5||339.5||339.5||339.5||0
1602040200000|2020-10-07 03:10:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|0
1602040500000|2020-10-07 03:15:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338.3|0
1602040800000|2020-10-07 03:20:00|339.5|338.3|339.5|338.3|339.5|338.5|339.3|338|0
1602041100000|2020-10-07 03:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|0
1602041400000|2020-10-07 03:30:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|2
1602041700000|2020-10-07 03:35:00|339.8|338.5|339.8|338.3|339.8|338.5|339.5|338.3|0
1602042000000|2020-10-07 03:40:00|339.5|338.5|339.8|338.5|339.8|338.5|339.5|338.5|0
1602042300000|2020-10-07 03:45:00|340||340||340||339.8||0
1602042600000|2020-10-07 03:50:00|339.8||339.8||339.8||339.8||0
1602042900000|2020-10-07 03:55:00|340||339.8||340||339.8||0
1602043500000|2020-10-07 04:05:00||338.3||338.5||338.5||338.3|219
1602044100000|2020-10-07 04:15:00|340|338.8|340.3|339|340.3|339|340|338.5|0
1602044400000|2020-10-07 04:20:00|340|338.8|340|338.5|340.3|338.8|340|338.5|6
1602044700000|2020-10-07 04:25:00|339.8||339.8||340||339.8||0
1602045000000|2020-10-07 04:30:00|340|338.8|340|338.8|340|338.8|339.8|338.5|1
1602045300000|2020-10-07 04:35:00|340.3|339|340|338.8|340.3|339|340|338.8|0
1602045600000|2020-10-07 04:40:00|340.3|339|340.3|339|340.3|339|340.3|338.8|0
1602045900000|2020-10-07 04:45:00||338.8||339||339||338.8|0
1602046500000|2020-10-07 04:55:00|340|338.8|340|338.8|340.3|339|340|338.8|4
1602046800000|2020-10-07 05:00:00|340.3|339|340|338.5|340.3|339|339.8|338.5|1
1602047100000|2020-10-07 05:05:00|340.3|338.8|340.3|338.8|340.3|339|340|338.8|1
1602047400000|2020-10-07 05:10:00|340|339|340.3|339|340.3|339|340|338.8|0
1602048000000|2020-10-07 05:20:00|340|338.8|340.3|339|340.3|339|340|338.8|4
1602048300000|2020-10-07 05:25:00|340|338.8|340.3|338.8|340.3|339|340|338.8|3
1602048600000|2020-10-07 05:30:00|340|339|340|338.8|340|339|340|338.8|5
1602048900000|2020-10-07 05:35:00|340.3|339|340.5|339.3|340.5|339.3|340|338.8|6
1602049200000|2020-10-07 05:40:00|340.8|339.5|341.3|340|341.5|340|340.8|339.5|25
1602049500000|2020-10-07 05:45:00|340.8|339.5|341.3|339.8|341.3|340|340.8|339.5|4
1602049800000|2020-10-07 05:50:00|341|339.5|340.8|339.5|341.3|339.5|340.8|339.5|11
1602050100000|2020-10-07 05:55:00|341|339.8|340.8|339.3|341|339.8|340.5|339.3|0
1602050400000|2020-10-07 06:00:00|340.5|339.5|340.5|339.3|340.8|339.5|340|338.8|3
1602050700000|2020-10-07 06:05:00|340.8|339|340.5|339|340.8|339.5|340.3|339|24
1602051000000|2020-10-07 06:10:00|340.3|339.3|340.8|339.5|340.8|339.5|340.3|339|262
1602051300000|2020-10-07 06:15:00|340.5|339.3|341|339.5|341|339.8|340.5|339|8
1602051600000|2020-10-07 06:20:00|340.8|339.8|341.3|340|341.3|340|340.8|339.5|39
1602051900000|2020-10-07 06:25:00|341|339.8|341.3|340|341.3|340|341|339.8|2
1602052200000|2020-10-07 06:30:00|341|339.8|341.5|340.3|341.5|340.3|341|339.8|2
1602052500000|2020-10-07 06:35:00|341.8|340.5|342.5|341.3|342.5|341.3|341.5|340.3|72
1602052800000|2020-10-07 06:40:00|342.3|341|342.5|341|342.5|341.3|342.3|341|23
1602053100000|2020-10-07 06:45:00|342.3|341.3|342.3|341|342.5|341.3|342.3|341|4
1602053400000|2020-10-07 06:50:00|342|340.8|342.3|341|342.3|341|342|340.8|22
1602053700000|2020-10-07 06:55:00|342|340.8|342.3|341|342.3|341|341.8|340.5|6
1602054000000|2020-10-07 07:00:00|342.5|341.3|342.3|341|342.8|341.5|341.8|340.5|294
1602054300000|2020-10-07 07:05:00|342|340.8|342.8|341.5|342.8|341.5|342|340.8|71
1602054600000|2020-10-07 07:10:00|342.5|341.3|342.8|341.5|342.8|341.5|342.5|341.3|133
1602054900000|2020-10-07 07:15:00|342.5|341.3|342.3|341|342.8|341.5|342.3|341|221
1602055200000|2020-10-07 07:20:00|342.5|341.3|342.5|341.3|342.8|341.5|342.3|341|116
1602055500000|2020-10-07 07:25:00|342.3|341|342|340.8|342.3|341.3|341.8|340.5|10
1602055800000|2020-10-07 07:30:00|341.8|340.5|342.3|341|342.8|341.3|341.8|340.5|65
1602056100000|2020-10-07 07:35:00|342|340.8|341.5|340.3|342.5|341.3|341.5|340.3|131
1602056400000|2020-10-07 07:40:00|341.8|340.5|340.8|339.5|341.8|340.5|340.8|339.5|189
1602056700000|2020-10-07 07:45:00|341|339.8|341|339.8|341|339.8|340.5|339.3|152
1602057000000|2020-10-07 07:50:00|341.3|340|341.8|340.5|342|340.8|341|339.8|101
1602057300000|2020-10-07 07:55:00|342|340.8|341.3|340|342|340.8|341.3|340|81
1602057600000|2020-10-07 08:00:00|341.5|340.3|341.5|340.3|342|340.8|341.5|340.3|63
1602057900000|2020-10-07 08:05:00|341.3|340|340.8|339.5|342|340.5|340.8|339.5|58
1602058200000|2020-10-07 08:10:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|215
1602058500000|2020-10-07 08:15:00|340.8|339.5|340.3|339|340.8|339.5|340.3|339|114
1602058800000|2020-10-07 08:20:00|340.5|339.3|340.5|339.3|340.5|339.3|340|338.8|85
1602059100000|2020-10-07 08:25:00|340.3|339|339.8|338.5|340.8|339.5|339.5|338.3|56
1602059400000|2020-10-07 08:30:00|340|338.8|340.5|339.3|340.8|339.5|339.5|338.3|2754
1602059700000|2020-10-07 08:35:00|340.3|339|340.8|339.3|340.8|339.3|340.3|338.8|120
1602060000000|2020-10-07 08:40:00|340.5|339|340.8|339.3|340.8|339.5|340.3|339|49
1602060300000|2020-10-07 08:45:00|340.5|339|340.8|339.3|341|339.8|340.5|339|188
1602060600000|2020-10-07 08:50:00|340.5|339.5|340.8|339.5|341.3|340|340.5|339.3|81
1602060900000|2020-10-07 08:55:00|340.5|339.3|340|338.8|340.5|339.5|340|338.8|74
1602061200000|2020-10-07 09:00:00|340.3|339|339.8|338.3|340.3|339|339.5|338.3|134
1602061500000|2020-10-07 09:05:00|339.5|338.5|339.3|338|339.8|338.5|338.8|337.5|147
1602061800000|2020-10-07 09:10:00|339|337.8|338.5|337.3|339|337.8|338.5|337.3|55
1602062100000|2020-10-07 09:15:00|338.8|337|337.5|336.3|338.8|337.3|337.5|336.3|209
1602062400000|2020-10-07 09:20:00|337.8|336.5|337.8|336.5|338|336.8|337.5|336.3|19
1602062700000|2020-10-07 09:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|103
1602063000000|2020-10-07 09:30:00|337.3|336|337.8|336.3|337.8|336.5|337.3|336|61
1602063300000|2020-10-07 09:35:00|337.5|336.5|338.3|337|338.5|337.3|337.5|336.3|177
1602063600000|2020-10-07 09:40:00|338|336.8|338.3|336.8|338.5|337|338|336.8|162
1602063900000|2020-10-07 09:45:00|338|337|338.3|337|338.3|337|338|336.8|512
1602064200000|2020-10-07 09:50:00|338.5|337.3|338.5|337.3|338.8|337.3|338.3|337.3|58
1602064500000|2020-10-07 09:55:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337|148
1602064800000|2020-10-07 10:00:00|338.3|337|338|336.8|338.5|337.3|338|336.8|56
1602065100000|2020-10-07 10:05:00|338.3|337|338.3|337|338.3|337|338|336.8|25
1602065400000|2020-10-07 10:10:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|11
1602065700000|2020-10-07 10:15:00|338|336.8|338.3|337|338.3|337|338|336.8|75
1602066000000|2020-10-07 10:20:00|338|336.8|338|336.5|338.3|337|337.8|336.5|71
1602066300000|2020-10-07 10:25:00|337.8|336.8|337.3|336|337.8|336.8|337.3|336|92
1602066600000|2020-10-07 10:30:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|13
1602066900000|2020-10-07 10:35:00|337.3|336|337|335.5|337.8|336.3|337|335.5|59
1602067200000|2020-10-07 10:40:00|336.8|335.8|336|334.5|337|335.8|336|334.5|71
1602067500000|2020-10-07 10:45:00|336.3|334.8|335.3|334|336.3|334.8|335|333.8|111
1602067800000|2020-10-07 10:50:00|335|333.8|336.3|334.8|336.3|335|335|333.8|17
1602068100000|2020-10-07 10:55:00|336|335|336.3|335|336.3|335|336|334.8|24
1602068400000|2020-10-07 11:00:00|336|334.8|335.8|334.5|336.3|334.8|335.5|334.3|68
1602068700000|2020-10-07 11:05:00|336|334.8|335.3|334|336|334.8|334.8|333.5|138
1602069000000|2020-10-07 11:10:00|335.5|333.8|335.3|333.8|335.5|334|334.8|333.5|71
1602069300000|2020-10-07 11:15:00|335|334|334.8|333.5|335.5|334|334.5|333.3|58
1602069600000|2020-10-07 11:20:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333|24
1602069900000|2020-10-07 11:25:00|334.5|333.3|334.8|333.5|335.3|333.8|334.5|333.3|103
1602070200000|2020-10-07 11:30:00|335|333.8|335|333.8|335.3|334|334.8|333.5|169
1602070500000|2020-10-07 11:35:00|334.8|333.5|335.3|333.8|335.3|334|334.5|333.3|52
1602070800000|2020-10-07 11:40:00|335.5|334|335.5|334|335.8|334.5|335.3|333.8|145
1602071100000|2020-10-07 11:45:00|335.3|334.3|335.3|334|335.5|334.3|335.3|334|5
1602071400000|2020-10-07 11:50:00|335.5|334.3|335.5|334.3|335.5|334.3|335.3|334|37
1602071700000|2020-10-07 11:55:00|335.8|334|336|334.8|336.3|335|335.5|334|77
1602072000000|2020-10-07 12:00:00|335.8|334.5|336|334.8|336|334.8|335|333.8|20
1602072300000|2020-10-07 12:05:00|336.3|334.5|336|334.5|336.3|335|335.8|334.5|119
1602072600000|2020-10-07 12:10:00|335.8|334.8|336|334.8|336.3|334.8|335.8|334.5|200
1602072900000|2020-10-07 12:15:00|335.8|334.5|336.5|335|336.5|335.3|335.8|334.5|415
1602073200000|2020-10-07 12:20:00|336.3|335.3|337.3|336|337.5|336.3|336.3|335|183
1602073500000|2020-10-07 12:25:00|337.5|336.3|337|335.8|337.8|336.5|337|335.8|74
1602073800000|2020-10-07 12:30:00|337.3|336|338|336.8|338|336.8|337|335.8|126
1602074100000|2020-10-07 12:35:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|50
1602074400000|2020-10-07 12:40:00|339|337.8|338.8|337.5|339|337.8|338.5|337|144
1602074700000|2020-10-07 12:45:00|339|337.8|338.8|337.5|339.3|338|338.5|337.3|162
1602075000000|2020-10-07 12:50:00|339|337.8|338.5|337.3|339|337.8|338.5|337.3|46
1602075300000|2020-10-07 12:55:00|338.8|337.5|338.8|337.5|338.8|337.5|338.3|337|76
1602075600000|2020-10-07 13:00:00|339|337.8|338.5|337|339.3|338|338.3|337|163
1602075900000|2020-10-07 13:05:00|338.3|337.3|337.8|336.5|338.8|337.3|337|335.8|158
1602076200000|2020-10-07 13:10:00|337.5|336.3|337.3|336|337.8|336.3|336.8|335.5|154
1602076500000|2020-10-07 13:15:00|337|335.8|337|335.8|337|335.8|336.5|335.3|51
1602076800000|2020-10-07 13:20:00|336.8|335.5|337.3|336|337.3|336|336.5|335.3|95
1602077100000|2020-10-07 13:25:00|337|335.8|336.8|335.5|337.5|336.3|336.8|335.3|21
1602077400000|2020-10-07 13:30:00|337|335.3|338|336.8|338.3|337|336.5|335.3|35
1602077700000|2020-10-07 13:35:00|338.3|337|337.5|336|338.3|337|337.3|336|35
1602078000000|2020-10-07 13:40:00|337.3|336.3|337.5|336.3|337.8|336.5|336.8|335.5|2004
1602078300000|2020-10-07 13:45:00|337.3|336|337|335.8|337.5|336.3|336.8|335.5|66
1602078600000|2020-10-07 13:50:00|336.8|335.5|336|334.8|337|335.8|335.8|334.5|588
1602078900000|2020-10-07 13:55:00|335.8|334.5|335.3|334|336|334.5|335.3|334|938
1602079200000|2020-10-07 14:00:00|335.5|334.3|334.5|333|335.5|334.3|334.3|333|584
1602079500000|2020-10-07 14:05:00|334.8|333.3|334.3|333|335|333.8|333.8|332.3|80
1602079800000|2020-10-07 14:10:00|334.5|333.3|334.3|333|334.5|333.3|333.8|332.5|541
1602080100000|2020-10-07 14:15:00|334|332.8|335|333.8|335|333.8|334|332.8|19
1602080400000|2020-10-07 14:20:00|334.8|333.5|335|333.8|335.5|334.3|334.8|333.5|2407
1602080700000|2020-10-07 14:25:00|334.8|333.5|335.5|334.3|335.8|334.5|334.8|333.5|168
1602081000000|2020-10-07 14:30:00|335.8|334|334.5|333.3|336|334.8|334.3|333|222
1602081300000|2020-10-07 14:35:00|334.3|333|333.3|332|334.5|333.3|333|331.8|1097
1602081600000|2020-10-07 14:40:00|333.5|332.3|334.8|333.5|334.8|333.5|333.3|332|263
1602081900000|2020-10-07 14:45:00|334.5|333.3|335.3|334|335.5|334|334.5|333.3|143
1602082200000|2020-10-07 14:50:00|335|333.8|333|331.8|335.3|334|332.8|331.5|442
1602082500000|2020-10-07 14:55:00|333.3|332|332.8|331.5|333.3|332|332.3|331|149
1602082800000|2020-10-07 15:00:00|332.5|331.3|333.8|332.5|334|332.5|332|330.8|378
1602083100000|2020-10-07 15:05:00|333.5|332.3|334.5|333|334.8|333.5|333.5|332|155
1602083400000|2020-10-07 15:10:00|334.3|333.3|334.5|333.3|335.5|334|334|332.8|110
1602083700000|2020-10-07 15:15:00|334.3|333|334.3|332.8|334.5|333.3|333.8|332.3|107
1602084000000|2020-10-07 15:20:00|334|332.5|332.8|331.5|334|332.5|332.8|331.5|274
1602084300000|2020-10-07 15:25:00|332.5|331.3|333|331.8|333.8|332.5|332.5|331|1417
1602084600000|2020-10-07 15:30:00|333.3|332|334.3|333|334.3|333|333|331.8|528
1602084900000|2020-10-07 15:35:00|334|332.8|334.5|333.3|334.8|333.5|333.8|332.5|113
1602085200000|2020-10-07 15:40:00|334.8|333|334.5|333.3|335|333.8|334.3|333|36
1602085500000|2020-10-07 15:45:00|334.8|333.5|334.3|332.8|334.8|333.5|334|332.5|168
1602085800000|2020-10-07 15:50:00|334|333|334.8|333.3|334.8|333.5|333.5|332|120
1602086100000|2020-10-07 15:55:00|334.5|333|334|332.8|334.8|333.3|334|332.5|638
1602086400000|2020-10-07 16:00:00|334.3|333|333.5|332.3|334.3|333|333.5|332.3|19
1602086700000|2020-10-07 16:05:00|333.8|332|334.3|333|334.5|333.3|333.5|332|66
1602087000000|2020-10-07 16:10:00|334|332.8|334.3|333|334.3|333|333.8|332.5|45
1602087300000|2020-10-07 16:15:00|334|332.8|333.8|332.3|334.5|333.3|333.5|332.3|26
1602087600000|2020-10-07 16:20:00|333.5|332.5|333.5|332|333.8|332.5|333|331.5|48
1602087900000|2020-10-07 16:25:00|333.3|332.3|333.3|331.8|333.8|332.5|332.5|331.3|33
1602088200000|2020-10-07 16:30:00|333|332|333|331.8|333.3|332|332.5|331.3|9
1602088500000|2020-10-07 16:35:00|332.8|331.5|332.3|331|333|331.8|332|330.8|25
1602088800000|2020-10-07 16:40:00|332.5|331.3|333|331.8|333.3|331.8|332.3|331|4
1602089100000|2020-10-07 16:45:00|332.8|331.5|332.5|331.3|333|331.8|332.3|331|105
1602089400000|2020-10-07 16:50:00|332.3|331|333.3|332|333.3|332|332.3|331|21
1602089700000|2020-10-07 16:55:00|333.5|331.8|334|332.8|334|332.8|333|331.5|14
1602090000000|2020-10-07 17:00:00|334.3|333|334.5|333.3|334.5|333.3|334|332.8|133
1602090300000|2020-10-07 17:05:00|334.3|333|334.3|333|334.5|333.3|334.3|333|15
1602090600000|2020-10-07 17:10:00|334.5|333.3|334|332.8|334.5|333.3|334|332.5|52
1602090900000|2020-10-07 17:15:00|333.8|332.5|334.3|333|334.3|333|333.8|332.5|36
1602091200000|2020-10-07 17:20:00|334|332.8|334.5|333.3|334.8|333.5|334|332.5|15
1602091500000|2020-10-07 17:25:00|334.8|333|334.3|332.8|334.8|333.3|334.3|332.8|616
1602091800000|2020-10-07 17:30:00|334|333|335|333.8|335|333.8|333.8|332.5|64
1602092100000|2020-10-07 17:35:00|335.3|333.5|335|333.5|335.5|334.3|334.5|333.3|189
1602092400000|2020-10-07 17:40:00|334.8|333.8|334.5|333.3|335.3|333.8|334.5|333.3|37
1602092700000|2020-10-07 17:45:00|334.3|333|335.3|333.8|335.3|333.8|334|332.8|45
1602093000000|2020-10-07 17:50:00|335|334|335|333.8|335.8|334.5|335|333.8|143
1602093300000|2020-10-07 17:55:00|335.3|333.5|334.5|333.3|335.3|334|334.3|333|45
1602093600000|2020-10-07 18:00:00|334.8|333.5|335|333.5|335|333.8|334.5|333.3|8
1602093900000|2020-10-07 18:05:00|334.8|333.8|335.3|334|335.5|334.3|334.8|333.8|37
1602094200000|2020-10-07 18:10:00|335|333.8|334.8|333.5|335.3|334|334.5|333.3|6
1602094500000|2020-10-07 18:15:00|334.5|333.3|335.3|334|335.3|334|334.5|333.3|2
1602094800000|2020-10-07 18:20:00|335|333.8|335.8|334.5|336|334.8|335|333.8|8
1602095100000|2020-10-07 18:25:00|336|334.8|336.8|335.3|336.8|335.5|335.8|334.5|118
1602095400000|2020-10-07 18:30:00|336.5|335.5|337.3|336|337.5|336|336.5|335.3|16
1602095700000|2020-10-07 18:35:00|337|335.8|337|335.8|337.5|336|337|335.8|7
1602096000000|2020-10-07 18:40:00|336.8|335.5|336.5|335.3|336.8|335.8|336.5|335.3|0
1602096300000|2020-10-07 18:45:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|14
1602096600000|2020-10-07 18:50:00|337|335.8|337|335.5|337|335.8|336.8|335.5|0
1602096900000|2020-10-07 18:55:00|336.8|335.8|336.8|335.5|337|335.8|336.8|335.5|1
1602097200000|2020-10-07 19:00:00|336.5|335.3|337|335.5|337|335.8|336.5|335|0
1602097500000|2020-10-07 19:05:00|336.8|335.8|337.5|336.3|337.5|336.3|336.8|335.5|3
1602097800000|2020-10-07 19:10:00|337.8|336|337.5|336.3|337.8|336.5|337.5|336|5
1602098100000|2020-10-07 19:15:00|337.8|336.5|338|336.8|338.3|337|337.5|336.3|17
1602098400000|2020-10-07 19:20:00|338.3|337|338|336.8|338.3|337|338|336.8|0
1602098700000|2020-10-07 19:25:00|338.3|336.5|337.8|336.5|338.3|336.8|337.8|336.5|0
1602099000000|2020-10-07 19:30:00|338|336.3|337.8|336.3|338|336.5|337.5|336.3|1
1602099300000|2020-10-07 19:35:00|338|336.5|338|336.8|338|336.8|337.8|336.3|0
1602099600000|2020-10-07 19:40:00|337.8|336.5|337.8|336.3|338|336.8|337.5|336.3|0
1602099900000|2020-10-07 19:45:00|337.5|336.5|337.3|336|337.8|336.5|337.3|336|0
1602100200000|2020-10-07 19:50:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336|1
1602100500000|2020-10-07 19:55:00|337.5|336.3|337.8|336.3|337.8|336.5|337.5|336.3|3
1602100800000|2020-10-07 20:00:00|337.5|336|337.5|336.3|337.8|336.5|337.5|336|6
1602101100000|2020-10-07 20:05:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|2
1602101400000|2020-10-07 20:10:00||336||336.3||336.3||336|1
1602101700000|2020-10-07 20:15:00|||||||||33
1602102000000|2020-10-07 20:20:00|337.8||337.5||337.8||337.5||19
1602102300000|2020-10-07 20:25:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|6
1602102600000|2020-10-07 20:30:00|337.3|336|337.8|336.5|337.8|336.5|337.3|336|112
1602102900000|2020-10-07 20:35:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|4
1602103200000|2020-10-07 20:40:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|9
1602103500000|2020-10-07 20:45:00|338|336.3|338.5|337.3|338.8|337.3|337.8|336.3|825
1602103800000|2020-10-07 20:50:00|338.8||338.5||338.8||338.5||6
1602104100000|2020-10-07 20:55:00|338.3|337|338.3|336.8|338.5|337.3|338|336.8|5
1602104400000|2020-10-07 21:00:00|338.5|336.5|338.8|337|339|337|338.5|336.5|0
1602104700000|2020-10-07 21:05:00|339|337.3|338.5|337.3|339|337.3|338.5|337.3|0
1602105000000|2020-10-07 21:10:00|339|337.5|339|337.3|339|337.5|339|337.3|0
1602105300000|2020-10-07 21:15:00|338.5|337|337.3|335.8|338.5|337|337.3|335.8|2
1602105600000|2020-10-07 21:20:00|338.5||338.3||338.5||338.3||0
1602105900000|2020-10-07 21:25:00|338.5||338.5||338.5||338.5||0
1602106200000|2020-10-07 21:30:00|338.3||338.3||338.3||338.3||0
1602107100000|2020-10-07 21:45:00|338.5||338.5||338.5||338.5||0
1602107700000|2020-10-07 21:55:00||336||336||336||336|0
1602118800000|2020-10-08 01:00:00|337.5|336.3|337|335.8|337.5|336.3|337|335.5|0
1602119100000|2020-10-08 01:05:00|337.3|336|337|335.8|337.3|336|337|335.8|0
1602119400000|2020-10-08 01:10:00|336.8|335.5|337|335.5|337|335.8|336.8|335.5|0
1602119700000|2020-10-08 01:15:00|336.8|335.8|336.8|335.5|336.8|335.8|336.5|335.3|0
1602120000000|2020-10-08 01:20:00|337|335.3|337|335.5|337.3|335.8|336.8|335.3|0
1602120300000|2020-10-08 01:25:00|336.8|335.3|336.5|335.3|336.8|335.3|336.3|335|0
1602120600000|2020-10-08 01:30:00|336.3|335|336.5|335.3|336.5|335.3|336|334.8|157
1602120900000|2020-10-08 01:35:00|336.8|335.5|337.3|336|337.3|336|336.5|335.5|1
1602121200000|2020-10-08 01:40:00|337|335.8|337|335.8|337.3|336|337|335.8|0
1602121500000|2020-10-08 01:45:00|337.3|336|337.5|336|337.5|336|337|335.8|20
1602121800000|2020-10-08 01:50:00|337.3|336.3|337.8|336.3|337.8|336.5|337.3|336|0
1602122100000|2020-10-08 01:55:00|337.5|336.5|338.3|337|338.5|337.3|337.5|336.5|1
1602122400000|2020-10-08 02:00:00|338.5|337.3|338.3|337|338.5|337.3|338|336.5|0
1602122700000|2020-10-08 02:05:00|338|336.8|338.5|337|338.5|337.3|338|336.8|1
1602123000000|2020-10-08 02:10:00|338.3|337.3|338.5|337.3|338.5|337.3|338.3|336.8|6
1602123300000|2020-10-08 02:15:00|338.3|337|338|336.8|338.3|337|338|336.8|1
1602123600000|2020-10-08 02:20:00|338.3|336.5|338|336.8|338.3|336.8|337.8|336.5|0
1602123900000|2020-10-08 02:25:00|338.3|336.5|337.8|336.5|338.3|336.5|337.5|336.3|2
1602124200000|2020-10-08 02:30:00|338|336.3|337.8|336.5|338|336.5|337.8|336.3|0
1602124500000|2020-10-08 02:35:00|338|336.8|338|336.5|338|336.8|337.8|336.5|0
1602124800000|2020-10-08 02:40:00|337.8|336.8|338.3|336.8|338.3|337|337.8|336.5|0
1602125100000|2020-10-08 02:45:00|338|337|338.3|336.8|338.3|337|338|336.8|0
1602125400000|2020-10-08 02:50:00|338|336.5|338.5|337|338.5|337|338|336.5|0
1602125700000|2020-10-08 02:55:00|338.3||338.3||338.5||338.3||0
1602126000000|2020-10-08 03:00:00|338.5|337.3|338|336.8|338.5|337.3|338|336.8|3
1602126300000|2020-10-08 03:05:00|338.3|337|338|336.8|338.3|337|338|336.8|0
1602126900000|2020-10-08 03:15:00|337.8|336.5|338|336.5|338|336.8|337.8|336.5|0
1602127200000|2020-10-08 03:20:00||336.8||336.8||336.8||336.8|0
1602127500000|2020-10-08 03:25:00|||||||||11
1602127800000|2020-10-08 03:30:00|337.8|336.5|337.8|336.5|337.8|336.5|337.8|336.5|0
1602128100000|2020-10-08 03:35:00|338|336.3|337.5|336.3|338|336.3|337.5|336.3|23
1602128400000|2020-10-08 03:40:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|56
1602128700000|2020-10-08 03:45:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|0
1602129000000|2020-10-08 03:50:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336|0
1602129300000|2020-10-08 03:55:00|337.3|336|337.3|336|337.5|336|337|335.8|1
1602129600000|2020-10-08 04:00:00|337.5||337.3||337.5||337.3||0
1602130500000|2020-10-08 04:15:00|337|335.8|337|335.8|337|335.8|336.8|335.5|22
1602131400000|2020-10-08 04:30:00|337.3|336|337.3|336|337.3|336|337|336|0
1602131700000|2020-10-08 04:35:00|337.5||337.3||337.5||337.3||0
1602132600000|2020-10-08 04:50:00|337|335.8|337|335.8|337.3|335.8|336.8|335.5|1
1602132900000|2020-10-08 04:55:00|336.8|335.5|337|335.8|337|335.8|336.8|335.5|0
1602133200000|2020-10-08 05:00:00|337.3|336|337.3|336|337.3|336|337.3|336|2
1602133500000|2020-10-08 05:05:00|337|335.8|337.3|336|337.3|336|337|335.8|3
1602133800000|2020-10-08 05:10:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|0
1602134100000|2020-10-08 05:15:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|331
1602134400000|2020-10-08 05:20:00|338|336.8|337.8|336.5|338|336.8|337.8|336.5|2
1602134700000|2020-10-08 05:25:00|337.5|336.3|337.8|336.5|338|336.5|337.5|336.3|0
1602135000000|2020-10-08 05:30:00|338||338||338||338||0
1602135300000|2020-10-08 05:35:00|338.3|336.8|338|336.8|338.3|336.8|338|336.8|15
1602135600000|2020-10-08 05:40:00|338.3||338||338.3||338||0
1602136200000|2020-10-08 05:50:00|338.3||338||338.3||338||0
1602136500000|2020-10-08 05:55:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|203
1602136800000|2020-10-08 06:00:00|338|336.8|337.8|336.5|338|336.8|337.5|336.3|1
1602137100000|2020-10-08 06:05:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|1
1602137400000|2020-10-08 06:10:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|0
1602137700000|2020-10-08 06:15:00|337.8|336.5|337.3|336|337.8|336.5|337.3|335.8|6
1602138000000|2020-10-08 06:20:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|3
1602138300000|2020-10-08 06:25:00|337.3|336|337.5|336|337.5|336.3|337.3|336|0
1602138600000|2020-10-08 06:30:00|337.3|336.3|337.8|336.5|337.8|336.5|337.3|336.3|0
1602138900000|2020-10-08 06:35:00|338|336.3|337.8|336.5|338|336.5|337.5|336.3|3
1602139200000|2020-10-08 06:40:00|338|336.8|338.3|337|338.3|337|338|336.5|37
1602139500000|2020-10-08 06:45:00|338.5|337.3|339|337.8|339|337.8|338.5|337.3|6
1602139800000|2020-10-08 06:50:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|6
1602140100000|2020-10-08 06:55:00|339|337.8|339.5|338.3|339.5|338.3|339|337.5|138
1602140400000|2020-10-08 07:00:00|339.3|338|340|338.8|340.3|339|339.3|338|65
1602140700000|2020-10-08 07:05:00|340.3|339|340.5|339.3|340.5|339.3|340|338.8|90
1602141000000|2020-10-08 07:10:00|340.3|339|339.8|338.5|340.8|339.5|339.8|338.5|1280
1602141300000|2020-10-08 07:15:00|340|338.8|340|338.8|340|338.8|339.5|338.3|672
1602141600000|2020-10-08 07:20:00|340.3|338.5|340.8|339.5|340.8|339.5|340|338.5|29
1602141900000|2020-10-08 07:25:00|341|339.3|340.8|339.3|341|339.5|340.3|339|335
1602142200000|2020-10-08 07:30:00|340.5|339.5|341.3|340|341.3|340|340.5|339.3|186
1602142500000|2020-10-08 07:35:00|341|339.8|341|339.5|341.3|340|340.8|339.5|127
1602142800000|2020-10-08 07:40:00|341.3|339.8|341|339.8|341.3|340|340.8|339.5|248
1602143100000|2020-10-08 07:45:00|341.3|339.5|340.8|339.5|341.5|340.3|340.8|339.5|141
1602143400000|2020-10-08 07:50:00|341|339.3|341.5|340|341.5|340.3|340.8|339.3|119
1602143700000|2020-10-08 07:55:00|341.3|340.3|342|340.5|342|340.8|341.3|340|59
1602144000000|2020-10-08 08:00:00|342.3|340.8|342.3|341|342.5|341|341.8|340.5|142
1602144300000|2020-10-08 08:05:00|342.5|341.3|342.3|341|342.8|341.5|342.3|340.8|314
1602144600000|2020-10-08 08:10:00|342.5|341.3|342.8|341.5|343|341.8|342.3|341.3|31
1602144900000|2020-10-08 08:15:00|342.5|341.3|342|340.8|343|341.8|342|340.5|139
1602145200000|2020-10-08 08:20:00|341.8|340.5|341.5|340.3|342.3|341|341.5|340.3|18
1602145500000|2020-10-08 08:25:00|341.8|340|340|338.8|341.8|340|340|338.8|1004
1602145800000|2020-10-08 08:30:00|340.3|338.5|340.5|339.3|340.8|339.5|340|338.5|350
1602146100000|2020-10-08 08:35:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|10
1602146400000|2020-10-08 08:40:00|340.3|339|340.5|339|340.5|339.3|340.3|339|21
1602146700000|2020-10-08 08:45:00|340.3|339.3|341.8|340.3|341.8|340.3|340.3|339.3|91
1602147000000|2020-10-08 08:50:00|341.5|340|341.5|340.3|341.8|340.3|341.3|340|275
1602147300000|2020-10-08 08:55:00|341.8|340.5|342|340.8|342.3|341|341.5|340.3|115
1602147600000|2020-10-08 09:00:00|342.3|341|342.3|341|342.5|341.3|342.3|341|10
1602147900000|2020-10-08 09:05:00|342.5|341.3|343|341.8|343.3|342|342.5|341.3|866
1602148200000|2020-10-08 09:10:00|343.3|342|343.5|342.3|343.5|342.3|343.3|342|38
1602148500000|2020-10-08 09:15:00|343.8|342.5|343.5|342.3|343.8|342.5|343.3|342|134
1602148800000|2020-10-08 09:20:00|343.8|342.5|344.3|342.8|344.3|342.8|343.8|342.5|462
1602149100000|2020-10-08 09:25:00|344|343|343.8|342.5|344.5|343|343.5|342.3|105
1602149400000|2020-10-08 09:30:00|344|342.8|343.3|342|344.3|343|343.3|342|132
1602149700000|2020-10-08 09:35:00|343.5|342.3|343|341.8|343.5|342.3|343|341.8|92
1602150000000|2020-10-08 09:40:00|343.3|342|343|341.8|343.3|342|343|341.8|41
1602150300000|2020-10-08 09:45:00|342.8|341.5|342.3|341|343.3|342|342.3|340.8|41
1602150600000|2020-10-08 09:50:00|342.5|341.3|342.3|341|342.8|341.5|342.3|340.8|16
1602150900000|2020-10-08 09:55:00|342.5|341.3|342.5|341.3|342.8|341.5|342.5|341|354
1602151200000|2020-10-08 10:00:00|342.3|341|342.5|341.3|342.8|341.5|342.3|341|73
1602151500000|2020-10-08 10:05:00|342.3|341|342.3|341|342.5|341.3|342.3|340.8|41
1602151800000|2020-10-08 10:10:00|342.5|341.3|342.8|341.3|342.8|341.5|342.3|341|90
1602152100000|2020-10-08 10:15:00|342.5|341.5|342.8|341.3|342.8|341.5|342.5|341.3|7
1602152400000|2020-10-08 10:20:00|342.5|341.5|342.5|341.3|342.8|341.5|342.5|341|14
1602152700000|2020-10-08 10:25:00|342.8|341.5|343|341.8|343|341.8|342.5|341.5|495
1602153000000|2020-10-08 10:30:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|4
1602153300000|2020-10-08 10:35:00|343.3|342|343|341.8|343.3|342|343|341.8|298
1602153600000|2020-10-08 10:40:00|343.3|342|343|341.8|343.5|342|343|341.5|13
1602153900000|2020-10-08 10:45:00|343.3|342|344|342.8|344|342.8|342.8|341.3|279
1602154200000|2020-10-08 10:50:00|344.3|342.5|344.3|342.8|344.3|343|344|342.5|6
1602154500000|2020-10-08 10:55:00|344|343|343.8|342.5|344.3|343|343.8|342.5|103
1602154800000|2020-10-08 11:00:00|344|342.8|344.3|342.8|344.3|343|343.8|342.5|524
1602155100000|2020-10-08 11:05:00|344|343|344.3|342.8|344.3|343|344|342.8|29
1602155400000|2020-10-08 11:10:00|344.5|343|344.8|343.3|344.8|343.5|344.5|343|43
1602155700000|2020-10-08 11:15:00|345|343.5|344.3|343|345|343.8|344.3|343|28
1602156000000|2020-10-08 11:20:00|344.5|343.3|344.8|343.3|344.8|343.3|344.3|343|14
1602156300000|2020-10-08 11:25:00|345|343.5|345|343.5|345.3|343.8|345|343.5|14
1602156600000|2020-10-08 11:30:00|344.8|343.8|344.5|343.3|344.8|343.8|344.5|343.3|113
1602156900000|2020-10-08 11:35:00|344.8|343|345|343.8|345|343.8|344.3|343|2087
1602157200000|2020-10-08 11:40:00|345.3|344|345.3|343.8|345.3|344|344.8|343.5|785
1602157500000|2020-10-08 11:45:00|345.5|344|344.8|343.5|345.5|344.3|344.5|343.3|112
1602157800000|2020-10-08 11:50:00|345|343.8|344.5|343.3|345|343.8|344.5|343.3|99
1602158100000|2020-10-08 11:55:00|344.3|343|343.5|342|344.5|343.3|343.3|342|422
1602158400000|2020-10-08 12:00:00|343.3|342.3|343.5|342|343.5|342.3|343.3|342|189
1602158700000|2020-10-08 12:05:00|343.3|342.3|343.8|342.3|344|342.8|343.3|342|265
1602159000000|2020-10-08 12:10:00|344|342.5|344.5|343|345|343.5|344|342.3|119
1602159300000|2020-10-08 12:15:00|344.8|343.3|344.5|343.3|345|343.8|344.5|343.3|218
1602159600000|2020-10-08 12:20:00|344.8|343.5|344.8|343.3|344.8|343.5|344.3|343|159
1602159900000|2020-10-08 12:25:00|344.5|343.5|345|343.5|345|343.5|344.5|343.3|38
1602160200000|2020-10-08 12:30:00|344.8|343.8|344.5|343.3|345|343.8|344.5|343|104
1602160500000|2020-10-08 12:35:00|344.8|343.5|344.8|343.5|344.8|343.5|344.3|343|148
1602160800000|2020-10-08 12:40:00|345|343.8|345.3|344|345.5|344.3|344.8|343.5|10
1602161100000|2020-10-08 12:45:00|345.5|343.8|345.8|344.5|345.8|344.5|345.3|343.8|43
1602161400000|2020-10-08 12:50:00|346|344.8|345.8|344.5|346|344.8|345.5|344.3|180
1602161700000|2020-10-08 12:55:00|346|344.8|345.8|344.5|346.5|345|345.8|344.3|90
1602162000000|2020-10-08 13:00:00|345.5|344.3|344.5|343.3|345.8|344.5|344|342.8|77
1602162300000|2020-10-08 13:05:00|344.3|343|345.3|344|345.5|344|344.3|343|16
1602162600000|2020-10-08 13:10:00|345|343.8|345.3|344|345.8|344.5|345|343.8|76
1602162900000|2020-10-08 13:15:00|345.5|344.3|346|344.8|346.8|345.5|345.5|344|167
1602163200000|2020-10-08 13:20:00|346.3|345|346|344.8|346.5|345|346|344.8|523
1602163500000|2020-10-08 13:25:00|346.3|345|346|344.8|346.5|345.3|346|344.8|128
1602163800000|2020-10-08 13:30:00|346.3|345|346.3|344.8|346.5|345.3|346|344.8|37
1602164100000|2020-10-08 13:35:00|346.5|345|347|345.5|347|345.5|346.5|344.8|605
1602164400000|2020-10-08 13:40:00|346.8|345.8|346.8|345.3|347|345.8|346.5|345.3|216
1602164700000|2020-10-08 13:45:00|346.5|345.5|346|344.8|346.8|345.5|346|344.8|1520
1602165000000|2020-10-08 13:50:00|346.3|344.5|346|344.8|346.3|345|345.5|344.3|65
1602165300000|2020-10-08 13:55:00|346.3|345|346.8|345.5|347|345.8|346.3|345|241
1602165600000|2020-10-08 14:00:00|347|345.3|346.3|344.8|347|345.5|345.8|344.5|83
1602165900000|2020-10-08 14:05:00|346|344.5|346.5|345.3|346.5|345.3|345.8|344.5|261
1602166200000|2020-10-08 14:10:00|346.8|345.5|347|345.8|347.3|346|346.8|345.3|58
1602166500000|2020-10-08 14:15:00|347.3|346|347.5|346.3|347.8|346.5|347|345.8|2479
1602166800000|2020-10-08 14:20:00|347.8|346.5|347.8|346.3|348.3|347|347.5|346.3|595
1602167100000|2020-10-08 14:25:00|347.5|346|346|344.5|347.8|346|345.8|344.5|114
1602167400000|2020-10-08 14:30:00|346.3|344.8|347.8|346.5|347.8|346.5|346.3|344.8|464
1602167700000|2020-10-08 14:35:00|348|346.8|346.3|345|348|346.8|346.3|344.8|45
1602168000000|2020-10-08 14:40:00|346.5|345.3|345|343.8|347|345.8|345|343.5|402
1602168300000|2020-10-08 14:45:00|345.3|343.5|345.5|344.3|345.8|344.5|344.8|343.5|96
1602168600000|2020-10-08 14:50:00|345.8|344.5|345|343.5|346|344.8|344.8|343.5|38
1602168900000|2020-10-08 14:55:00|344.8|343.8|343.8|342.5|345|343.8|343.3|342|113
1602169200000|2020-10-08 15:00:00|344|342.3|344|342.8|344.5|343.3|343.5|342.3|121
1602169500000|2020-10-08 15:05:00|344.3|343|344.8|343.5|345|343.5|344|342.8|154
1602169800000|2020-10-08 15:10:00|345|343.8|344.5|343.3|345|343.8|344.3|342.8|139
1602170100000|2020-10-08 15:15:00|344.8|343.5|344.8|343.5|345|343.8|344.5|343|62
1602170400000|2020-10-08 15:20:00|345|343.8|344.5|343.3|345|343.8|344.3|342.8|113
1602170700000|2020-10-08 15:25:00|344.3|343|344.8|343.3|344.8|343.5|343.5|342.3|196
1602171000000|2020-10-08 15:30:00|344.5|343.5|343.8|342.5|345|343.8|343.8|342.5|1540
1602171300000|2020-10-08 15:35:00|344|342.8|345|343.5|345|343.8|343.8|342.5|138
1602171600000|2020-10-08 15:40:00|344.8|343.8|344.3|343|345|343.8|344|342.8|71
1602171900000|2020-10-08 15:45:00|344.5|343.3|344.5|343.3|344.8|343.3|344.3|343|1998
1602172200000|2020-10-08 15:50:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|574
1602172500000|2020-10-08 15:55:00|344.5|343.3|346.3|344.8|347.5|346.3|344.5|343.3|933
1602172800000|2020-10-08 16:00:00|346|345|345.8|344.5|346|345|345|343.8|156
1602173100000|2020-10-08 16:05:00|345.5|344.3|345.8|344.5|346|344.8|345.5|344.3|85
1602173400000|2020-10-08 16:10:00|346|344.8|346.3|345|346.3|345|345.8|344.5|127
1602173700000|2020-10-08 16:15:00|346.5|345.3|346.3|345|346.5|345.3|346|344.8|138
1602174000000|2020-10-08 16:20:00|346|344.8|345.5|344.3|346|345|345.5|344.3|181
1602174300000|2020-10-08 16:25:00|345.8|344.5|345.3|344|345.8|344.5|345|343.8|154
1602174600000|2020-10-08 16:30:00|345.5|344.3|346|344.8|346|344.8|345.3|344.3|20
1602174900000|2020-10-08 16:35:00|346.3|344.5|346|344.5|346.3|344.8|345.5|344.3|15
1602175200000|2020-10-08 16:40:00|346.3|344.8|345.5|344.3|346.3|344.8|345.3|344|1715
1602175500000|2020-10-08 16:45:00|345.3|344|346|344.8|346|344.8|345.3|344|15
1602175800000|2020-10-08 16:50:00|346.3|345|345.8|344.5|346.5|345|345.8|344.5|5
1602176100000|2020-10-08 16:55:00|346|344.8|346.8|345.5|346.8|345.5|346|344.5|11
1602176400000|2020-10-08 17:00:00|347|345.3|347|345.8|347|345.8|347|345.3|20
1602176700000|2020-10-08 17:05:00|346.8|345.5|347|345.8|347.3|346|346.8|345.5|659
1602177000000|2020-10-08 17:10:00|347.3|346|346.8|345.5|347.3|346|346.8|345.5|18
1602177300000|2020-10-08 17:15:00|347|345.8|347|345.8|347.5|346.3|347|345.8|25
1602177600000|2020-10-08 17:20:00|346.8|345.5|346.5|345.3|347|345.5|346.5|345.3|5
1602177900000|2020-10-08 17:25:00|346.8|345.5|346|344.5|347.3|345.8|345.8|344.5|59
1602178200000|2020-10-08 17:30:00|345.8|344.8|346.3|345|346.5|345.3|345.8|344.8|2
1602178500000|2020-10-08 17:35:00|346.5|344.8|346.5|345.3|346.5|345.3|346|344.8|2
1602178800000|2020-10-08 17:40:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|1
1602179100000|2020-10-08 17:45:00|347|345.8|347|345.5|347|345.8|346.3|345|4
1602179400000|2020-10-08 17:50:00|346.8|345.8|346.8|345.5|347|345.8|346.5|345.3|3
1602179700000|2020-10-08 17:55:00|347|345.8|346.3|345|347|345.8|346.3|345|21
1602180000000|2020-10-08 18:00:00|346.5|345.3|346.5|345.3|346.8|345.3|346.3|345|24
1602180300000|2020-10-08 18:05:00|346.8|345.5|347|345.8|347.3|345.8|346.5|345.3|2
1602180600000|2020-10-08 18:10:00|347.3|346|347|345.5|347.5|346.3|346.8|345.5|6
1602180900000|2020-10-08 18:15:00|346.8|345.8|347.8|346.3|347.8|346.5|346.8|345.8|18
1602181200000|2020-10-08 18:20:00|347.5|346.5|347.8|346.5|347.8|346.5|347.5|346|3
1602181500000|2020-10-08 18:25:00|347.5|346.3|347.3|346|348|346.8|347|345.8|38
1602181800000|2020-10-08 18:30:00|347.5|346.3|347|345.8|347.5|346.3|347|345.8|56
1602182100000|2020-10-08 18:35:00|347.3|346|347|345.8|347.3|346|347|345.8|4
1602182400000|2020-10-08 18:40:00|347.3|346|347.3|346|347.3|346|347|345.8|0
1602182700000|2020-10-08 18:45:00|347|345.8|347|345.8|347.3|346|347|345.8|5
1602183000000|2020-10-08 18:50:00|347.3|345.5|347|345.8|347.3|345.8|347|345.5|2
1602183300000|2020-10-08 18:55:00|347.3|345.5|347.3|346|347.3|346|347|345.5|2
1602183600000|2020-10-08 19:00:00|347|345.8|347.3|346|347.3|346|347|345.8|3
1602183900000|2020-10-08 19:05:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|8
1602184200000|2020-10-08 19:10:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|10
1602184500000|2020-10-08 19:15:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|2
1602184800000|2020-10-08 19:20:00|347.3|346|347.3|345.8|347.5|346.3|347|345.8|21
1602185100000|2020-10-08 19:25:00|347.5|346|347.5|346|347.5|346.3|347.5|346|0
1602185400000|2020-10-08 19:30:00|347.3|346.3|347.3|346|347.5|346.3|347.3|346|1
1602185700000|2020-10-08 19:35:00|347.5|346.3|347.5|346|347.5|346.3|347.3|346|0
1602186000000|2020-10-08 19:40:00|347.3||347.5||347.5||347.3||8
1602186300000|2020-10-08 19:45:00|347.3|346.3|347.5|346.3|347.5|346.3|347.3|346.3|204
1602186600000|2020-10-08 19:50:00|347.3|346|347.5|346|347.5|346.3|347.3|346|1
1602186900000|2020-10-08 19:55:00|347.3|346.3|347.5|346|347.5|346.3|347.3|346|4
1602187200000|2020-10-08 20:00:00|347.3|346.3|347.8|346.3|347.8|346.3|347.3|346|4
1602187500000|2020-10-08 20:05:00|347.5|346.5|347.8|346.3|347.8|346.5|347.5|346.3|2
1602187800000|2020-10-08 20:10:00|347.5||347.8||347.8||347.5||4
1602188100000|2020-10-08 20:15:00|347.5||347.5||347.8||347.5||18
1602188400000|2020-10-08 20:20:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|3
1602188700000|2020-10-08 20:25:00||346.3||346.5||346.5||346.3|7
1602189000000|2020-10-08 20:30:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|12
1602189300000|2020-10-08 20:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|5
1602189600000|2020-10-08 20:40:00||346.3||346.5||346.5||346.3|15
1602189900000|2020-10-08 20:45:00|348|346.8|348.5|347|348.5|347|348|346.8|126
1602190200000|2020-10-08 20:50:00|348.3|346.8|348.3|346.8|348.5|347|348|346.8|0
1602190500000|2020-10-08 20:55:00|348|346.5|348|346.8|348.5|347|348|346.5|20
1602190800000|2020-10-08 21:00:00|348.3|346.5|348.5|347|348.5|347|348.3|346.5|0
1602191100000|2020-10-08 21:05:00||347.3||347.3||347.3||347.3|0
1602191400000|2020-10-08 21:10:00|||||||||30
1602191700000|2020-10-08 21:15:00|||||||||20
1602192300000|2020-10-08 21:25:00|||||||||20
1602193200000|2020-10-08 21:40:00|348.8|347.5|349|347.8|349|347.8|348.8|347.3|36
1602193500000|2020-10-08 21:45:00|||||||||24
1602193800000|2020-10-08 21:50:00|||||||||30
1602194100000|2020-10-08 21:55:00||347.3||347.5||347.5||347.3|12
1602205200000|2020-10-09 01:00:00|347.5|346|346.8|345.5|347.5|346.3|346.8|345.3|0
1602205500000|2020-10-09 01:05:00|347|345.8|346.8|345.5|347|345.8|346.8|345.3|0
1602205800000|2020-10-09 01:10:00|347|345.8|346.8|345.5|347|345.8|346.8|345.5|25
1602206100000|2020-10-09 01:15:00|347|345.8|347.5|346.3|347.5|346.3|346.8|345.5|5
1602206400000|2020-10-09 01:20:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.3|1
1602206700000|2020-10-09 01:25:00|348|346.8|347.8|346.5|348.3|347|347.8|346.5|34
1602207000000|2020-10-09 01:30:00|347.5|346.3|347|345.8|347.5|346.5|347|345.8|1
1602207300000|2020-10-09 01:35:00|347.3|346|347.3|346|347.5|346|347.3|345.8|0
1602207600000|2020-10-09 01:40:00|347|345.8|347|345.8|347.3|346|347|345.8|130
1602207900000|2020-10-09 01:45:00|346.8|345.5|346.8|345.5|347|345.8|346.8|345.5|0
1602208200000|2020-10-09 01:50:00|347|345.8|347|345.8|347.3|345.8|347|345.8|0
1602208500000|2020-10-09 01:55:00|347.3|346|347.3|346|347.3|346|347|345.8|0
1602208800000|2020-10-09 02:00:00|347|345.8|347|345.8|347.3|346|346.8|345.5|0
1602209100000|2020-10-09 02:05:00|346.8|345.5|346.8|345.5|347|345.8|346.8|345.5|0
1602210000000|2020-10-09 02:20:00|346.5|345.3|346.3|344.8|346.5|345.3|346|344.8|27
1602210300000|2020-10-09 02:25:00|346||346||346||346||0
1602210600000|2020-10-09 02:30:00|346.3||346||346.3||346||3
1602210900000|2020-10-09 02:35:00|346.3|345|346.5|345.3|346.5|345.3|346.3|344.8|0
1602211200000|2020-10-09 02:40:00|346.3|345|346.3|345|346.5|345.3|346.3|345|279
1602211500000|2020-10-09 02:45:00|||||||||46
1602211800000|2020-10-09 02:50:00|||||||||35
1602212100000|2020-10-09 02:55:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345|0
1602212400000|2020-10-09 03:00:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.5|0
1602212700000|2020-10-09 03:05:00|346.5|345.3|346.5|345.3|346.8|345.5|346.5|345.3|26
1602213000000|2020-10-09 03:10:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|0
1602213300000|2020-10-09 03:15:00|346.5|345.3|346.5|345.3|346.8|345.5|346.5|345.3|1
1602213600000|2020-10-09 03:20:00|346.3|345|346.3|345|346.5|345|346|344.8|21
1602213900000|2020-10-09 03:25:00||344.8||345||345||344.8|380
1602214200000|2020-10-09 03:30:00||344.8||344.8||344.8||344.8|1
1602214500000|2020-10-09 03:35:00|346|345|346|344.8|346.3|345|346|344.8|0
1602214800000|2020-10-09 03:40:00|346.3|345|346.3|345|346.3|345|346|345|0
1602215100000|2020-10-09 03:45:00|346|344.8|346|344.8|346|344.8|346|344.8|2
1602215400000|2020-10-09 03:50:00|346.3||346.3||346.3||346||0
1602215700000|2020-10-09 03:55:00||345||344.8||345||344.8|27
1602216000000|2020-10-09 04:00:00|346|344.5|346|344.5|346|344.8|346|344.5|2
1602216300000|2020-10-09 04:05:00|345.8|344.8|346|344.5|346|344.8|345.8|344.5|0
1602216600000|2020-10-09 04:10:00||344.8||344.8||344.8||344.5|0
1602217800000|2020-10-09 04:30:00|346.3|345|346.8|345.5|347|345.8|346.3|345|9
1602218100000|2020-10-09 04:35:00|347|345.3|347|345.8|347|345.8|346.8|345.3|1
1602218400000|2020-10-09 04:40:00|347.3|345.5|347.3|345.8|347.3|346|347|345.5|0
1602218700000|2020-10-09 04:45:00|347|346|347|345.8|347.3|346|347|345.8|0
1602219000000|2020-10-09 04:50:00||345.5||345.5||345.8||345.5|0
1602219300000|2020-10-09 04:55:00|346.8|345.8|347|345.5|347|345.8|346.8|345.5|25
1602219600000|2020-10-09 05:00:00|346.8|345.8|346.8|345.5|347|345.8|346.8|345.5|0
1602219900000|2020-10-09 05:05:00||345.3||345.3||345.5||345.3|0
1602220200000|2020-10-09 05:10:00|346.5||346.5||346.8||346.5||0
1602220500000|2020-10-09 05:15:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.3|0
1602220800000|2020-10-09 05:20:00||345.3||345.5||345.5||345.3|6
1602221100000|2020-10-09 05:25:00|346.5|345.3|346.8|345.5|346.8|345.5|346.5|345.3|0
1602221400000|2020-10-09 05:30:00|346.5|345.3|347|345.5|347|345.8|346.5|345.3|0
1602221700000|2020-10-09 05:35:00|346.8|345.3|346.5|345.3|347|345.5|346.5|345.3|1
1602222000000|2020-10-09 05:40:00|||||||||33
1602222300000|2020-10-09 05:45:00|346.8||346.5||346.8||346.5||61
1602222600000|2020-10-09 05:50:00|346.3|345|346.3|345|346.5|345.3|346.3|345|363
1602222900000|2020-10-09 05:55:00|346.5|345.3|346.3|345|346.5|345.3|346.3|345|2
1602223200000|2020-10-09 06:00:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|0
1602223500000|2020-10-09 06:05:00|346.3|345|346.3|345|346.5|345|346.3|345|0
1602223800000|2020-10-09 06:10:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345.3|188
1602224100000|2020-10-09 06:15:00|346.8||346.5||346.8||346.5||0
1602224400000|2020-10-09 06:20:00|346.8|345.5|347.3|345.8|347.3|345.8|346.8|345.5|723
1602224700000|2020-10-09 06:25:00|347|346|347.3|346|347.8|346.5|347|346|12
1602225000000|2020-10-09 06:30:00|347.5|346.3|348.5|347|348.5|347.3|347.3|346.3|47
1602225300000|2020-10-09 06:35:00|348.3|347.3|348.3|346.8|348.8|347.5|348|346.5|15
1602225600000|2020-10-09 06:40:00|348|346.5|347.8|346.5|348.3|346.8|347.8|346.5|0
1602225900000|2020-10-09 06:45:00|347.5|346.3|347.8|346.3|348|346.8|347.5|346.3|101
1602226200000|2020-10-09 06:50:00|347.5|346|347.3|346|347.8|346.3|347|345.8|69
1602226500000|2020-10-09 06:55:00|347.5|345.8|347.8|346.3|347.8|346.5|347.3|345.8|126
1602226800000|2020-10-09 07:00:00|347.5|346.5|348.8|347.3|348.8|347.5|347.5|346.5|142
1602227100000|2020-10-09 07:05:00|348.5|347.5|349.3|348|349.5|348.3|348.5|347.3|68
1602227400000|2020-10-09 07:10:00|349|347.8|349|347.8|349|347.8|348.8|347.5|78
1602227700000|2020-10-09 07:15:00|349.3|347.5|349.3|348|349.3|348|349|347.5|223
1602228000000|2020-10-09 07:20:00|349.5|347.8|349.3|348|349.5|348.3|349|347.8|250
1602228300000|2020-10-09 07:25:00|349|347.8|349.3|348|349.5|348.3|349|347.8|15
1602228600000|2020-10-09 07:30:00|349.5|347.8|350.3|348.8|350.3|349|349.5|347.8|75
1602228900000|2020-10-09 07:35:00|350|349|349.5|348.3|350|349|349.3|348|43
1602229200000|2020-10-09 07:40:00|||||||||39
1602229500000|2020-10-09 07:45:00|349.3|348|349.3|348|349.8|348.5|349|347.8|655
1602229800000|2020-10-09 07:50:00|349|347.8|349.3|348|349.3|348|349|347.8|517
1602230100000|2020-10-09 07:55:00|349.5|348.3|348.8|347.5|349.5|348.3|348.8|347.5|22
1602230400000|2020-10-09 08:00:00|348.5|347.3|349.5|348.3|349.5|348.3|348.3|347|196
1602230700000|2020-10-09 08:05:00|349.3|348|348.3|347|349.5|348.3|348|346.8|13
1602231000000|2020-10-09 08:10:00|348|346.8|348|346.8|348.3|347|348|346.8|112
1602231300000|2020-10-09 08:15:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|52
1602231600000|2020-10-09 08:20:00|347.8|346.5|347.8|346.5|347.8|346.5|347.5|346.3|448
1602231900000|2020-10-09 08:25:00|347.5|346.3|347|345.8|347.8|346.5|346.8|345.5|436
1602232200000|2020-10-09 08:30:00|347.3|346|347.8|346.5|348|346.5|347.3|345.8|178
1602232500000|2020-10-09 08:35:00|347.5|346.3|347.5|346.3|348|346.5|347.3|346|218
1602232800000|2020-10-09 08:40:00|347.3|346|347|345.8|347.5|346.3|346.5|345.3|543
1602233100000|2020-10-09 08:45:00|347.3|346|347|345.8|347.3|346|346.8|345.3|880
1602233400000|2020-10-09 08:50:00|346.8|345.5|347|345.8|347|345.8|346.8|345.5|10
1602233700000|2020-10-09 08:55:00|347.3|345.5|347|345.8|347.3|345.8|346.5|345.3|175
1602234000000|2020-10-09 09:00:00|347.3|346|347.5|346|347.5|346.3|347.3|345.8|138
1602234300000|2020-10-09 09:05:00|347.3|346.3|347.3|345.8|347.8|346.3|347.3|345.8|43
1602234600000|2020-10-09 09:10:00|347|346|346.8|345.5|347.3|346|346.8|345.5|45
1602234900000|2020-10-09 09:15:00|346.5|345.3|346.5|345|346.8|345.5|346|344.8|224
1602235200000|2020-10-09 09:20:00|346.3|345.3|346.3|345|346.5|345.3|346|344.8|638
1602235500000|2020-10-09 09:25:00|346.5|345.3|346.8|345.5|346.8|345.5|346.3|345|255
1602235800000|2020-10-09 09:30:00|346.5|345.3|346|344.8|346.8|345.5|346|344.8|284
1602236100000|2020-10-09 09:35:00|346.3|345|346.3|345|346.5|345.3|346|344.8|78
1602236400000|2020-10-09 09:40:00|346.5|345.3|346.5|345.3|346.8|345.3|346.3|345|8
1602236700000|2020-10-09 09:45:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.3|41
1602237000000|2020-10-09 09:50:00|347|345.8|347|345.5|347|345.8|346.8|345.5|406
1602237300000|2020-10-09 09:55:00|346.8|345.8|347|345.5|347|345.8|346.8|345.5|19
1602237600000|2020-10-09 10:00:00|346.8|345.3|347|345.8|347|345.8|346.5|345.3|132
1602237900000|2020-10-09 10:05:00|346.8|345.5|347|345.8|347|345.8|346.8|345.3|266
1602238200000|2020-10-09 10:10:00|347.3|345.5|347.5|346.3|347.8|346.5|347.3|345.5|1072
1602238500000|2020-10-09 10:15:00|347.8|346|347.5|346.3|347.8|346.3|347|345.8|475
1602238800000|2020-10-09 10:20:00|347.3|346|347|345.8|347.8|346.3|347|345.8|524
1602239100000|2020-10-09 10:25:00|346.8|345.5|347|345.5|347|345.8|346.8|345.5|801
1602239400000|2020-10-09 10:30:00|346.8|345.8|346.5|345|347|345.8|346.3|345|72
1602239700000|2020-10-09 10:35:00|346.8|345.3|347|345.8|347|345.8|346.5|345|13
1602240000000|2020-10-09 10:40:00|347.3|345.5|347.5|346.3|347.8|346.5|347.3|345.5|795
1602240300000|2020-10-09 10:45:00|347.3|346|347.8|346.5|347.8|346.5|347.3|346|28
1602240600000|2020-10-09 10:50:00|347.5|346.3|347.3|346|347.8|346.5|347.3|346|117
1602240900000|2020-10-09 10:55:00|347|345.8|347.5|346|347.8|346.5|347|345.8|57
1602241200000|2020-10-09 11:00:00|347.3|345.8|347.8|346.3|347.8|346.5|347|345.8|42
1602241500000|2020-10-09 11:05:00|348|346.5|348.3|346.8|348.3|347|347.8|346.3|225
1602241800000|2020-10-09 11:10:00|348|346.5|348|346.5|348|346.8|347.8|346.5|48
1602242100000|2020-10-09 11:15:00|348.3|346.8|347.5|346.3|348.3|347|347.5|346|90
1602242400000|2020-10-09 11:20:00|347.3|346|347.5|346.3|347.8|346.3|347.3|346|3
1602242700000|2020-10-09 11:25:00|347.8||347.5||347.8||347.5||21
1602243000000|2020-10-09 11:30:00|347.3|346|348|346.8|348|346.8|347.3|346|168
1602243300000|2020-10-09 11:35:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|26
1602243600000|2020-10-09 11:40:00|347.8|346.5|348|346.5|348|346.8|347.8|346.3|46
1602243900000|2020-10-09 11:45:00|347.8|346.3|347.3|346|347.8|346.5|347.3|346|80
1602244200000|2020-10-09 11:50:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|13
1602244500000|2020-10-09 11:55:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|142
1602244800000|2020-10-09 12:00:00|348|346.3|347.8|346.5|348|346.5|347.5|346.3|40
1602245100000|2020-10-09 12:05:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|114
1602245400000|2020-10-09 12:10:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|44
1602245700000|2020-10-09 12:15:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|12
1602246000000|2020-10-09 12:20:00|347.8|346.5|348|346.8|348|346.8|347.5|346.3|84
1602246300000|2020-10-09 12:25:00|348.3|347|348.5|347.3|348.8|347.5|348|346.8|910
1602246600000|2020-10-09 12:30:00|348.8|347|348.8|347.5|349|347.8|348.8|347|93
1602246900000|2020-10-09 12:35:00|348.5|347.3|349|347.8|349|347.8|348.5|347.3|32
1602247200000|2020-10-09 12:40:00|349.3|348|349.5|348.3|349.5|348.3|349|347.8|337
1602247500000|2020-10-09 12:45:00|349.3|348|349.8|348.3|349.8|348.5|349.3|348|262
1602247800000|2020-10-09 12:50:00|349.5|348.5|349|347.8|349.8|348.5|349|347.8|123
1602248100000|2020-10-09 12:55:00|348.8|347.5|348.8|347.5|349.3|347.8|348.3|347|341
1602248400000|2020-10-09 13:00:00|348.5|347.3|349.5|348|349.5|348.3|348.5|347|208
1602248700000|2020-10-09 13:05:00|349.3|348.3|349.5|348.3|349.5|348.3|349|347.5|29
1602249000000|2020-10-09 13:10:00|349.3|348|349.3|348|349.5|348.3|349|347.5|508
1602249300000|2020-10-09 13:15:00|349|347.8|349|347.5|349.8|348.5|348.8|347.5|470
1602249600000|2020-10-09 13:20:00|348.8|347.3|348.5|347.3|349.3|348|348.3|347|1075
1602249900000|2020-10-09 13:25:00|348.3|347|347.8|346.5|348.3|347|347.5|346|2011
1602250200000|2020-10-09 13:30:00|348|346.8|348|346.5|348.8|347.5|347.8|346.5|42
1602250500000|2020-10-09 13:35:00|347.8|346.8|347.5|346|348|346.8|346.8|345.5|44
1602250800000|2020-10-09 13:40:00|347.3|346.3|348.3|346.8|348.5|347.3|347|345.5|218
1602251100000|2020-10-09 13:45:00|348|347|348.5|347.3|348.8|347.3|348|346.8|17
1602251400000|2020-10-09 13:50:00|348.3|347|348.5|347.3|348.8|347.3|348|346.8|82
1602251700000|2020-10-09 13:55:00|348.8|347|348.5|347|348.8|347.5|348.5|347|35
1602252000000|2020-10-09 14:00:00|348.3|347.3|348.5|347.3|348.8|347.5|348.3|346.8|16
1602252300000|2020-10-09 14:05:00|348.3|347|348|346.8|348.5|347.3|347.8|346.5|28
1602252600000|2020-10-09 14:10:00|348.3|347|347.8|346.5|348.3|347|347.8|346.5|123
1602252900000|2020-10-09 14:15:00|348|346.8|348.3|347|348.3|347|347.8|346.5|89
1602253200000|2020-10-09 14:20:00|348|346.8|347.5|346.3|348|346.8|347.3|345.8|108
1602253500000|2020-10-09 14:25:00|347.3|346|347.3|346|348|346.8|347.3|346|58
1602253800000|2020-10-09 14:30:00|347.5|346.3|347.5|346.3|347.8|346.5|347.3|346|50
1602254100000|2020-10-09 14:35:00|347.8|346.5|348.5|347|348.8|347.3|347.5|346.5|52
1602254400000|2020-10-09 14:40:00|348.8|347.3|348.8|347.5|348.8|347.5|348.5|347|27
1602254700000|2020-10-09 14:45:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|114
1602255000000|2020-10-09 14:50:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|79
1602255300000|2020-10-09 14:55:00|348.3|347|348|346.8|348.5|347.3|348|346.8|22
1602255600000|2020-10-09 15:00:00|348.3|347|347.5|346.3|348.5|347.3|347.3|346|375
1602255900000|2020-10-09 15:05:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|126
1602256200000|2020-10-09 15:10:00|348|346.8|347.8|346.5|348|346.8|347.8|346.5|444
1602256500000|2020-10-09 15:15:00|347.5|346.3|348.5|347.3|348.5|347.3|347.5|346.3|282
1602256800000|2020-10-09 15:20:00|348.8|347|347.5|346.3|348.8|347.5|347.3|346|2412
1602257100000|2020-10-09 15:25:00|347.8|346.5|347.8|346.5|348|346.8|347.5|346.3|829
1605029100000|2020-11-10 17:25:00|355.8|354.5|356.3|355|356.3|355|355.8|354.5|118
1605029400000|2020-11-10 17:30:00|356|354.8|356|354.8|356.5|355.3|355.8|354.5|223
1605029700000|2020-11-10 17:35:00|355.8|354.5|355|353.8|356|354.8|355|353.8|296
1605030000000|2020-11-10 17:40:00|355.3|354|355.3|354|355.5|354.3|355|353.8|217
1605030300000|2020-11-10 17:45:00|355.5|354.3|355.5|354.3|355.8|354.5|355.3|354|80
1605030600000|2020-11-10 17:50:00|355.8|354.5|355.5|354.3|355.8|354.5|355.5|354|42
1605030900000|2020-11-10 17:55:00|355.3|354|355.5|354|355.8|354.5|355|353.8|156
1605031200000|2020-11-10 18:00:00|355.8|354.3|355.5|354.3|355.8|354.5|355|353.8|1451
1605031500000|2020-11-10 18:05:00|355.8|354.5|355.5|354.3|355.8|354.5|355.3|354|786
1605031800000|2020-11-10 18:10:00|355.8|354.5|355.5|354.3|356|354.8|355.5|354.3|694
1605032100000|2020-11-10 18:15:00|355.3|354|355.8|354.5|356|354.5|355.3|354|105
1605032400000|2020-11-10 18:20:00|355.5|354.3|355|353.8|355.5|354.3|354.8|353.5|131
1605032700000|2020-11-10 18:25:00|354.8|353.5|355|353.8|355.3|354|354.3|353|335
1605033000000|2020-11-10 18:30:00|354.8|353.5|355.3|354|355.3|354|354.5|353.3|106
1605033300000|2020-11-10 18:35:00|355.5|354.3|355.8|354.5|356|354.5|355.5|354.3|1597
1605033600000|2020-11-10 18:40:00|355.5|354.3|356.3|355|356.3|355|355.5|354.3|199
1605033900000|2020-11-10 18:45:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|52
1605034200000|2020-11-10 18:50:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|126
1605034500000|2020-11-10 18:55:00|356.5|355.3|357|355.8|357|355.8|356.3|355|982
1605034800000|2020-11-10 19:00:00|357.3|356|357|355.8|357.3|356|356.5|355.3|189
1605035100000|2020-11-10 19:05:00|357.3|356|357|355.8|357.3|356|356.8|355.5|203
1605035400000|2020-11-10 19:10:00|357.3|356|357.5|356.3|357.5|356.3|356.8|355.5|81
1605035700000|2020-11-10 19:15:00|357.3|356|356.8|355.5|357.3|356.3|356.3|355|192
1605036000000|2020-11-10 19:20:00|357|355.8|357|355.8|357.3|356|356.5|355.3|270
1605036300000|2020-11-10 19:25:00|357.3|356|357.5|356.3|357.8|356.5|357|355.8|699
1605036600000|2020-11-10 19:30:00|357.8|356.5|357.5|356.3|357.8|356.5|357.3|356|1123
1605036900000|2020-11-10 19:35:00|357.3|356|357.5|356.3|357.5|356.3|357.3|356|89
1605037200000|2020-11-10 19:40:00|357.3|356|357.3|356|357.5|356.3|357|355.8|387
1605037500000|2020-11-10 19:45:00|357|355.8|357|355.8|357.3|356|357|355.8|150
1605037800000|2020-11-10 19:50:00|357.3|356|357.3|356|357.3|356|357|355.8|89
1605038100000|2020-11-10 19:55:00|357|355.8|357.3|356|357.3|356|357|355.8|132
1605038400000|2020-11-10 20:00:00|357.5|355.8|357.3|356|357.5|356.3|357.3|355.8|55
1605038700000|2020-11-10 20:05:00|357|355.8|357.3|356|357.3|356|357|355.8|6
1605039000000|2020-11-10 20:10:00|357|355.8|357.3|356|357.3|356|357|355.8|64
1605039300000|2020-11-10 20:15:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|83
1605039600000|2020-11-10 20:20:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|49
1605039900000|2020-11-10 20:25:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|75
1605040200000|2020-11-10 20:30:00|357.5|355.8|357|355.8|357.5|356|356.8|355.5|204
1605040500000|2020-11-10 20:35:00|356.8|355.5|356.5|355.3|356.8|355.5|356.5|355.3|58
1605040800000|2020-11-10 20:40:00|356.8|355.5|357|355.8|357.3|356|356.8|355.5|73
1605041100000|2020-11-10 20:45:00|357.3|356|357.3|355.8|357.3|356|357|355.8|147
1605041400000|2020-11-10 20:50:00|357|356|357|355.8|357.3|356|357|355.8|91
1605041700000|2020-11-10 20:55:00|356.8|355.5|356.8|355.5|356.8|355.5|356.5|355.3|71
1605042000000|2020-11-10 21:00:00|357|355.8|357|355.8|357.3|356|356.8|355.5|29
1605042300000|2020-11-10 21:05:00|357.3|356|357.3|356|357.3|356|357|355.8|173
1605042600000|2020-11-10 21:10:00|357|355.8|357.3|356|357.3|356|357|355.8|52
1605042900000|2020-11-10 21:15:00|357|355.8|357.3|355.8|357.3|356|357|355.8|61
1605043200000|2020-11-10 21:20:00|357|356|357|355.8|357.3|356|357|355.8|52
1605043500000|2020-11-10 21:25:00|357.3|356|357|355.8|357.3|356|357|355.8|61
1605043800000|2020-11-10 21:30:00|357.3|356|359.3|358|359.3|358|357.3|356|215
1605044100000|2020-11-10 21:35:00|359.5|358.3|359.5|358.3|359.8|358.5|359|357.8|302
1605044400000|2020-11-10 21:40:00|359.8|358.5|360|358.8|360.3|358.8|359.5|358.3|35
1605044700000|2020-11-10 21:45:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|308
1605045000000|2020-11-10 21:50:00|360.3|359|360|358.8|360.5|359|360|358.8|64
1605045300000|2020-11-10 21:55:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|421
1605045600000|2020-11-10 22:00:00|360.3|358.5|360|358.8|360.3|359|360|358.5|25
1605045900000|2020-11-10 22:05:00|360.5|358.5|360.5|358.5|360.5|358.5|360.5|358.5|0
1605046200000|2020-11-10 22:10:00||359||359||359||359|2
1605046500000|2020-11-10 22:15:00||359.3||359.3||359.3||359.3|9
1605046800000|2020-11-10 22:20:00|||||||||4
1605047100000|2020-11-10 22:25:00||358.8||358.8||358.8||358.8|9
1605048000000|2020-11-10 22:40:00|360.3|359|360.5|358.8|360.5|359|360.3|358.8|0
1605048300000|2020-11-10 22:45:00|360.3||360.5||360.5||360.3||0
1605048600000|2020-11-10 22:50:00||359||358.8||359||358.8|0
1605048900000|2020-11-10 22:55:00||359||359||359.3||359|0
1605029100000|2020-11-10 17:25:00|355.8|354.5|356.3|355|356.3|355|355.8|354.5|118
1605029400000|2020-11-10 17:30:00|356|354.8|356|354.8|356.5|355.3|355.8|354.5|223
1605029700000|2020-11-10 17:35:00|355.8|354.5|355|353.8|356|354.8|355|353.8|296
1605030000000|2020-11-10 17:40:00|355.3|354|355.3|354|355.5|354.3|355|353.8|217
1605030300000|2020-11-10 17:45:00|355.5|354.3|355.5|354.3|355.8|354.5|355.3|354|80
1605030600000|2020-11-10 17:50:00|355.8|354.5|355.5|354.3|355.8|354.5|355.5|354|42
1605030900000|2020-11-10 17:55:00|355.3|354|355.5|354|355.8|354.5|355|353.8|156
1605031200000|2020-11-10 18:00:00|355.8|354.3|355.5|354.3|355.8|354.5|355|353.8|1451
1605031500000|2020-11-10 18:05:00|355.8|354.5|355.5|354.3|355.8|354.5|355.3|354|786
1605031800000|2020-11-10 18:10:00|355.8|354.5|355.5|354.3|356|354.8|355.5|354.3|694
1605032100000|2020-11-10 18:15:00|355.3|354|355.8|354.5|356|354.5|355.3|354|105
1605032400000|2020-11-10 18:20:00|355.5|354.3|355|353.8|355.5|354.3|354.8|353.5|131
1605032700000|2020-11-10 18:25:00|354.8|353.5|355|353.8|355.3|354|354.3|353|335
1605033000000|2020-11-10 18:30:00|354.8|353.5|355.3|354|355.3|354|354.5|353.3|106
1605033300000|2020-11-10 18:35:00|355.5|354.3|355.8|354.5|356|354.5|355.5|354.3|1597
1605033600000|2020-11-10 18:40:00|355.5|354.3|356.3|355|356.3|355|355.5|354.3|199
1605033900000|2020-11-10 18:45:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|52
1605034200000|2020-11-10 18:50:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|126
1605034500000|2020-11-10 18:55:00|356.5|355.3|357|355.8|357|355.8|356.3|355|982
1605034800000|2020-11-10 19:00:00|357.3|356|357|355.8|357.3|356|356.5|355.3|189
1605035100000|2020-11-10 19:05:00|357.3|356|357|355.8|357.3|356|356.8|355.5|203
1605035400000|2020-11-10 19:10:00|357.3|356|357.5|356.3|357.5|356.3|356.8|355.5|81
1605035700000|2020-11-10 19:15:00|357.3|356|356.8|355.5|357.3|356.3|356.3|355|192
1605036000000|2020-11-10 19:20:00|357|355.8|357|355.8|357.3|356|356.5|355.3|270
1605036300000|2020-11-10 19:25:00|357.3|356|357.5|356.3|357.8|356.5|357|355.8|699
1605036600000|2020-11-10 19:30:00|357.8|356.5|357.5|356.3|357.8|356.5|357.3|356|1123
1605036900000|2020-11-10 19:35:00|357.3|356|357.5|356.3|357.5|356.3|357.3|356|89
1605037200000|2020-11-10 19:40:00|357.3|356|357.3|356|357.5|356.3|357|355.8|387
1605037500000|2020-11-10 19:45:00|357|355.8|357|355.8|357.3|356|357|355.8|150
1605037800000|2020-11-10 19:50:00|357.3|356|357.3|356|357.3|356|357|355.8|89
1605038100000|2020-11-10 19:55:00|357|355.8|357.3|356|357.3|356|357|355.8|132
1605038400000|2020-11-10 20:00:00|357.5|355.8|357.3|356|357.5|356.3|357.3|355.8|55
1605038700000|2020-11-10 20:05:00|357|355.8|357.3|356|357.3|356|357|355.8|6
1605039000000|2020-11-10 20:10:00|357|355.8|357.3|356|357.3|356|357|355.8|64
1605039300000|2020-11-10 20:15:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|83
1605039600000|2020-11-10 20:20:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|49
1605039900000|2020-11-10 20:25:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|75
1605040200000|2020-11-10 20:30:00|357.5|355.8|357|355.8|357.5|356|356.8|355.5|204
1605040500000|2020-11-10 20:35:00|356.8|355.5|356.5|355.3|356.8|355.5|356.5|355.3|58
1605040800000|2020-11-10 20:40:00|356.8|355.5|357|355.8|357.3|356|356.8|355.5|73
1605041100000|2020-11-10 20:45:00|357.3|356|357.3|355.8|357.3|356|357|355.8|147
1605041400000|2020-11-10 20:50:00|357|356|357|355.8|357.3|356|357|355.8|91
1605041700000|2020-11-10 20:55:00|356.8|355.5|356.8|355.5|356.8|355.5|356.5|355.3|71
1605042000000|2020-11-10 21:00:00|357|355.8|357|355.8|357.3|356|356.8|355.5|29
1605042300000|2020-11-10 21:05:00|357.3|356|357.3|356|357.3|356|357|355.8|173
1605042600000|2020-11-10 21:10:00|357|355.8|357.3|356|357.3|356|357|355.8|52
1605042900000|2020-11-10 21:15:00|357|355.8|357.3|355.8|357.3|356|357|355.8|61
1605043200000|2020-11-10 21:20:00|357|356|357|355.8|357.3|356|357|355.8|52
1605043500000|2020-11-10 21:25:00|357.3|356|357|355.8|357.3|356|357|355.8|61
1605043800000|2020-11-10 21:30:00|357.3|356|359.3|358|359.3|358|357.3|356|215
1605044100000|2020-11-10 21:35:00|359.5|358.3|359.5|358.3|359.8|358.5|359|357.8|302
1605044400000|2020-11-10 21:40:00|359.8|358.5|360|358.8|360.3|358.8|359.5|358.3|35
1605044700000|2020-11-10 21:45:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|308
1605045000000|2020-11-10 21:50:00|360.3|359|360|358.8|360.5|359|360|358.8|64
1605045300000|2020-11-10 21:55:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|421
1605045600000|2020-11-10 22:00:00|360.3|358.5|360|358.8|360.3|359|360|358.5|25
1605045900000|2020-11-10 22:05:00|360.5|358.5|360.5|358.5|360.5|358.5|360.5|358.5|0
1605046200000|2020-11-10 22:10:00||359||359||359||359|2
1605046500000|2020-11-10 22:15:00||359.3||359.3||359.3||359.3|9
1605046800000|2020-11-10 22:20:00|||||||||4
1605047100000|2020-11-10 22:25:00||358.8||358.8||358.8||358.8|9
1605048000000|2020-11-10 22:40:00|360.3|359|360.5|358.8|360.5|359|360.3|358.8|0
1605048300000|2020-11-10 22:45:00|360.3||360.5||360.5||360.3||0
1605048600000|2020-11-10 22:50:00||359||358.8||359||358.8|0
1605048900000|2020-11-10 22:55:00||359||359||359.3||359|0
1605060000000|2020-11-11 02:00:00|359.3|357.8|359.3|357.8|359.3|358|359|357.8|15
1605060300000|2020-11-11 02:05:00|359|358|359.3|358|359.5|358.3|359|357.8|22
1605060600000|2020-11-11 02:10:00|359.5||359.3||359.5||359.3||34
1605060900000|2020-11-11 02:15:00|359.5|358.3|360|358.8|360|358.8|359.5|358.3|127
1605061200000|2020-11-11 02:20:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|26
1605061500000|2020-11-11 02:25:00|360.3|359|360|358.8|360.5|359|360|358.8|18
1605061800000|2020-11-11 02:30:00|359.8|358.5|360|358.8|360|358.8|359.8|358.5|17
1605062100000|2020-11-11 02:35:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|2
1605062400000|2020-11-11 02:40:00|360|358.8|360|358.8|360.3|359|359.8|358.8|57
1605062700000|2020-11-11 02:45:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|4
1605063000000|2020-11-11 02:50:00|359.5|358.3|359.5|358|359.8|358.5|359.3|358|36
1605063300000|2020-11-11 02:55:00|359.3|357.8|359.5|358.3|359.5|358.3|359.3|357.8|5
1605063600000|2020-11-11 03:00:00|359.8|358.5|360|358.8|360|358.8|359.5|358.5|45
1605063900000|2020-11-11 03:05:00|359.8|358.5|360.5|359.3|360.5|359.3|359.8|358.5|29
1605064200000|2020-11-11 03:10:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|81
1605064500000|2020-11-11 03:15:00|360.8|359.5|361.3|360|361.3|360|360.8|359.5|79
1605064800000|2020-11-11 03:20:00|361|359.8|361.5|360|361.5|360|360.8|359.5|53
1605065100000|2020-11-11 03:25:00|361.3|359.8|361|359.8|361.3|359.8|361|359.8|73
1605065400000|2020-11-11 03:30:00|360.8|359.5|360.8|359.5|361|359.8|360.8|359.3|112
1605065700000|2020-11-11 03:35:00|360.5|359.3|360|358.8|360.8|359.3|360|358.8|8
1605066000000|2020-11-11 03:40:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|1
1605066300000|2020-11-11 03:45:00|360.3|359|360.5|359.3|360.8|359.3|360.3|359|10
1605066600000|2020-11-11 03:50:00|360.8|359.5|360.8|359.5|360.8|359.5|360.5|359.3|1
1605066900000|2020-11-11 03:55:00|360.5|359.3|360.8|359.5|360.8|359.5|360.5|359.3|19
1605067200000|2020-11-11 04:00:00|360.5|359.3|361|359.8|361|359.8|360.5|359.3|3
1605067500000|2020-11-11 04:05:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|19
1605067800000|2020-11-11 04:10:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|8
1605068100000|2020-11-11 04:15:00|360.8|359.5|360.5|359.3|360.8|359.5|360.5|359.3|4
1605068400000|2020-11-11 04:20:00|360.8||360.5||360.8||360.5||78
1605068700000|2020-11-11 04:25:00|360.8|359.5|360.3|359|360.8|359.5|360.3|359|13
1605069000000|2020-11-11 04:30:00|360|358.8|360.3|358.8|360.3|359|360|358.8|94
1605069300000|2020-11-11 04:35:00|360|359|360|358.8|360.3|359|360|358.8|14
1605069600000|2020-11-11 04:40:00|360.3|359|360|358.8|360.3|359|360|358.8|12
1605069900000|2020-11-11 04:45:00|360.3|359|360.3|359|360.3|359|360.3|358.8|12
1605070200000|2020-11-11 04:50:00|||||||||3
1605070500000|2020-11-11 04:55:00|||||||||10
1605070800000|2020-11-11 05:00:00|360.5|359.3|360.5|359.3|360.8|359.5|360.5|359.3|29
1605071100000|2020-11-11 05:05:00|360.3|359|360.3|359|360.3|359.3|360.3|358.8|27
1605071400000|2020-11-11 05:10:00|360|358.8|360.3|359|360.5|359|360|358.8|93
1605071700000|2020-11-11 05:15:00|360.5|359.3|360.3|359|360.5|359.3|360.3|359|12
1605072000000|2020-11-11 05:20:00|360|358.8|360|358.8|360.3|359|360|358.8|3
1605072300000|2020-11-11 05:25:00|360.3|359|360.3|359|360.3|359|360|358.8|66
1605072600000|2020-11-11 05:30:00|360|358.8|360.3|359|360.3|359|360|358.8|76
1605072900000|2020-11-11 05:35:00|360|358.8|359.5|358.3|360|358.8|359.5|358.3|32
1605073200000|2020-11-11 05:40:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|3
1605073500000|2020-11-11 05:45:00|360|358.8|360|358.8|360.3|359|360|358.8|5
1605073800000|2020-11-11 05:50:00|360.3|359|360.3|359|360.3|359|360|358.8|39
1605074100000|2020-11-11 05:55:00|360|358.8|360.3|359|360.3|359|360|358.8|71
1605074400000|2020-11-11 06:00:00|360.5|359.3|360.8|359.5|360.8|359.5|360.3|358.8|93
1605074700000|2020-11-11 06:05:00|361|359.3|360.5|359.3|361|359.3|360.5|359.3|10
1605075000000|2020-11-11 06:10:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|1
1605075300000|2020-11-11 06:15:00|360.8|359.5|360.3|359|360.8|359.5|360.3|359|65
1605075600000|2020-11-11 06:20:00|360.5|359.3|360.8|359.5|361|359.5|360.3|359|94
1605075900000|2020-11-11 06:25:00|361|359.8|360.8|359.5|361|359.8|360.8|359.3|12
1605076200000|2020-11-11 06:30:00|361|359.8|361|359.8|361|359.8|360.8|359.5|6
1605076500000|2020-11-11 06:35:00|360.8|359.5|361|359.5|361|359.8|360.8|359.5|26
1605076800000|2020-11-11 06:40:00|360.8|359.8|361.3|360|361.3|360|360.8|359.8|85
1605077100000|2020-11-11 06:45:00|361.5|360.3|361.5|360.3|361.8|360.5|361.5|360.3|102
1605077400000|2020-11-11 06:50:00|361.3|360|361.8|360.5|361.8|360.5|361.3|360|28
1605077700000|2020-11-11 06:55:00|361.5|360.3|361.5|360.3|361.8|360.5|361.5|360.3|83
1605078000000|2020-11-11 07:00:00|361.3|360|361.5|360.3|361.8|360.5|361.3|360|91
1605078300000|2020-11-11 07:05:00|361.8|360.5|363|361.8|363|361.8|361.5|360.3|477
1605078600000|2020-11-11 07:10:00|362.8|361.5|364.3|363|364.3|363|362.5|361.3|444
1605078900000|2020-11-11 07:15:00|364.5|363.3|365.3|364|365.8|364.5|364.3|363.3|915
1605079200000|2020-11-11 07:20:00|365.5|364.3|365.3|364|366.3|365|365.3|364|349
1605079500000|2020-11-11 07:25:00|365|363.8|366.5|365.3|366.8|365.5|365|363.8|308
1605079800000|2020-11-11 07:30:00|366.8|365.5|366|364.8|367|365.8|366|364.8|364
1605080100000|2020-11-11 07:35:00|365.8|364.5|365.3|364|366|364.5|365.3|364|172
1605080400000|2020-11-11 07:40:00|365.5|364.3|365|363.8|365.5|364.3|364.8|363.5|165
1605080700000|2020-11-11 07:45:00|365.3|364|365.3|364|366|364.8|365|363.8|177
1605081000000|2020-11-11 07:50:00|365.5|364.3|365.8|364.5|366|364.8|365.3|364|296
1605081300000|2020-11-11 07:55:00|365.5|364.3|365|363.8|365.5|364.3|365|363.8|285
1605081600000|2020-11-11 08:00:00|365.3|364|366.5|365.3|366.5|365.3|365.3|364|342
1605081900000|2020-11-11 08:05:00|366.3|365|366.3|365|366.5|365.3|366|364.8|380
1605082200000|2020-11-11 08:10:00|366|364.8|366.8|365.5|366.8|365.5|366|364.8|365
1605082500000|2020-11-11 08:15:00|367|365.8|366.8|365.5|367.5|366.3|366.5|365.3|823
1605082800000|2020-11-11 08:20:00|366.5|365.3|366|364.8|366.8|365.3|366|364.8|807
1605083100000|2020-11-11 08:25:00|366.3|365|365.5|364.3|366.3|365|365.5|364.3|579
1605083400000|2020-11-11 08:30:00|365.8|364.5|366|364.8|366.3|365|364.8|363.5|4714
1605083700000|2020-11-11 08:35:00|365.8|364.5|365.3|364|366|364.8|364.8|363.5|1574
1605084000000|2020-11-11 08:40:00|364.8|363.5|365.8|364.5|365.8|364.5|364.8|363.5|771
1605084300000|2020-11-11 08:45:00|365.5|364.3|365.8|364.5|366|364.8|364.8|363.5|668
1605084600000|2020-11-11 08:50:00|365.5|364.3|365|363.8|365.8|364.5|364.8|363.5|357
1605084900000|2020-11-11 08:55:00|364.8|363.5|365.8|364.5|366|364.8|364.8|363.5|513
1605085200000|2020-11-11 09:00:00|366|364.8|366.5|365.3|367.3|366|366|364.8|609
1605085500000|2020-11-11 09:05:00|366.3|365|366.8|365.5|367.3|366|366.3|365|109
1605085800000|2020-11-11 09:10:00|366.5|365.3|365.3|364|366.8|365.5|365.3|363.8|195
1605086100000|2020-11-11 09:15:00|365|363.8|366|364.8|366.3|365|365|363.8|399
1605086400000|2020-11-11 09:20:00|366.3|365|367.3|366|367.3|366|366|364.8|330
1605086700000|2020-11-11 09:25:00|367|365.8|367|365.8|367.3|366|366.8|365.5|220
1605087000000|2020-11-11 09:30:00|367.3|366|367.8|366.5|368|366.8|367.3|366|515
1605087300000|2020-11-11 09:35:00|368|366.8|368.5|367.3|368.5|367.3|367.8|366.5|582
1605087600000|2020-11-11 09:40:00|368.8|367.5|369|367.8|369.3|368|368.3|367|784
1605087900000|2020-11-11 09:45:00|369.3|368|369.5|368.3|370|368.8|369|367.8|894
1605088200000|2020-11-11 09:50:00|369.8|368.5|369|367.8|370|368.8|368.8|367.5|1025
1605088500000|2020-11-11 09:55:00|369.3|368|368.8|367.5|369.3|368|368.8|367.5|494
1605088800000|2020-11-11 10:00:00|369|367.8|368.8|367.5|369|367.8|368.5|367|541
1605089100000|2020-11-11 10:05:00|368.5|367.3|369|367.8|369.3|367.8|368.5|367.3|470
1605089400000|2020-11-11 10:10:00|369.3|368|369.3|368|369.5|368.3|369|367.8|621
1605089700000|2020-11-11 10:15:00|369.5|368.3|369.5|368.3|370|368.8|369.3|368|389
1605090000000|2020-11-11 10:20:00|369.8|368.5|370|368.8|370.3|369|369.5|368.3|361
1605090300000|2020-11-11 10:25:00|370.3|368.5|370.5|369.3|370.5|369.3|369.8|368.5|509
1605090600000|2020-11-11 10:30:00|370.8|369.5|370.3|369|371.3|370|370.3|369|1091
1605090900000|2020-11-11 10:35:00|370|368.8|370.5|369.3|370.5|369.3|369.5|368.3|1274
1605091200000|2020-11-11 10:40:00|370.8|369.5|371.3|370|371.3|370|370.5|369.3|1097
1605091500000|2020-11-11 10:45:00|371.5|370.3|371.3|370|371.5|370.3|370.5|369.3|543
1605091800000|2020-11-11 10:50:00|371.5|370.3|371|369.8|371.5|370.3|370.8|369.5|1297
1605092100000|2020-11-11 10:55:00|371.3|370|371.3|370|371.3|370|371|369.8|436
1605092400000|2020-11-11 11:00:00|371.5|370.3|372.5|371.3|372.5|371.3|371|369.8|480
1605092700000|2020-11-11 11:05:00|372.3|371|372|370.8|372.5|371.3|371.8|370.5|461
1605093000000|2020-11-11 11:10:00|372.3|370.5|370.3|369|372.3|370.5|370.3|369|1112
1605093300000|2020-11-11 11:15:00|370.5|369.3|369.5|368.3|370.8|369.3|369.5|368.3|514
1605093600000|2020-11-11 11:20:00|369.8|368.5|369|367.8|369.8|368.5|368.3|367|662
1605093900000|2020-11-11 11:25:00|368.8|367.5|369|367.5|369.3|368|368.3|367|942
1605094200000|2020-11-11 11:30:00|368.8|367.8|369.3|368|369.8|368.5|368.8|367.8|223
1605094500000|2020-11-11 11:35:00|369.5|368.3|369.5|368.3|369.8|368.3|369|367.8|291
1605094800000|2020-11-11 11:40:00|369.3|368|369.8|368.5|369.8|368.5|369|367.8|276
1605095100000|2020-11-11 11:45:00|370|368.8|369.5|368.3|370|368.8|369|367.8|215
1605095400000|2020-11-11 11:50:00|369.3|368|369.3|368|369.8|368.5|369|367.8|316
1605095700000|2020-11-11 11:55:00|369|367.8|368.8|367.5|369.3|368|368.5|367.3|279
1605096000000|2020-11-11 12:00:00|368.5|367.3|368|366.8|368.8|367.5|368|366.8|396
1605096300000|2020-11-11 12:05:00|367.8|366.5|367.5|366.3|368.5|367|367.5|366.3|5962
1605096600000|2020-11-11 12:10:00|367.8|366.5|367.5|366.3|368.5|367|367.3|366|1727
1605096900000|2020-11-11 12:15:00|367.3|366|368|366.8|368|366.8|367|365.8|509
1605097200000|2020-11-11 12:20:00|368.3|367|368|366.8|368.8|367.5|367.8|366.5|324
1605097500000|2020-11-11 12:25:00|368.3|367|367.8|366.5|368.3|367|367.3|366|570
1605097800000|2020-11-11 12:30:00|367.5|366.3|367|365.8|367.8|366.5|366.8|365.5|390
1605098100000|2020-11-11 12:35:00|367.3|366|367.5|366.3|368|366.8|367.3|366|2078
1605098400000|2020-11-11 12:40:00|367.3|366|367.3|366|368|366.8|367.3|366|280
1605098700000|2020-11-11 12:45:00|367|365.8|368|366.8|368.3|367|367|365.8|1009
1605099000000|2020-11-11 12:50:00|368.3|367|368.5|367.3|369|367.8|368.3|367|505
1605099300000|2020-11-11 12:55:00|368.8|367.5|367.5|366.3|368.8|367.5|367.5|366.3|474
1605099600000|2020-11-11 13:00:00|367.3|366|367|365.8|367.5|366.3|366.8|365.5|472
1605099900000|2020-11-11 13:05:00|366.8|365.5|367.5|366.3|367.8|366.5|366.8|365.5|472
1605100200000|2020-11-11 13:10:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|255
1605100500000|2020-11-11 13:15:00|367.8|366.5|367.3|366|368|366.8|367.3|366|449
1605100800000|2020-11-11 13:20:00|367|365.8|366.8|365.5|367.5|366.3|366.5|365.3|763
1605101100000|2020-11-11 13:25:00|367|365.8|366|364.8|367.3|366|365.3|364|1056
1605101400000|2020-11-11 13:30:00|366.3|365|366.3|365|366.8|365.5|365.8|364.5|438
1605101700000|2020-11-11 13:35:00|366.5|365.3|366.3|365|366.5|365.3|365.5|364.3|334
1605102000000|2020-11-11 13:40:00|366.5|365.3|367|365.8|367|365.8|366.3|365|587
1605102300000|2020-11-11 13:45:00|367.3|366|367.3|366|367.3|366|366.8|365.5|278
1605102600000|2020-11-11 13:50:00|367.5|366.3|367|365.8|367.5|366.3|366.8|365.5|536
1605102900000|2020-11-11 13:55:00|366.8|365.5|366.3|365|367|365.8|365.8|364.5|285
1605103200000|2020-11-11 14:00:00|366.5|365.3|367.5|366.3|368.3|367|366.3|365|775
1605103500000|2020-11-11 14:05:00|367.8|366.5|368|366.8|368.8|367.3|367.5|366.3|363
1605103800000|2020-11-11 14:10:00|368.3|367|368.5|367.3|368.5|367.3|368|366.8|1213
1605104100000|2020-11-11 14:15:00|368.3|367|368.5|367.3|368.8|367.5|368|366.8|466
1605104400000|2020-11-11 14:20:00|368.8|367.5|368.3|367|368.8|367.5|368|366.5|387
1605104700000|2020-11-11 14:25:00|368.5|367.3|368.3|367|369|367.8|368|366.8|458
1605105000000|2020-11-11 14:30:00|368.5|367.3|368|366.8|368.8|367.5|367.5|366.3|492
1605105300000|2020-11-11 14:35:00|368.3|367|368|366.8|368.5|367|367.5|366.3|462
1605105600000|2020-11-11 14:40:00|368.3|367|368|366.8|368.3|367|367.3|366|371
1605105900000|2020-11-11 14:45:00|368.3|367|366.8|365.5|368.3|367|366.5|365.3|685
1605106200000|2020-11-11 14:50:00|367|365.8|367.3|366|367.5|366.3|366.3|365|339
1605106500000|2020-11-11 14:55:00|367.5|366.3|366.3|365|367.5|366.3|366.3|365|586
1605106800000|2020-11-11 15:00:00|366.5|365.3|366.5|365.3|366.8|365.5|366|364.8|508
1605107100000|2020-11-11 15:05:00|366.8|365.5|365.8|364.5|366.8|365.5|365.5|364.3|1130
1605107400000|2020-11-11 15:10:00|366|364.8|366.3|365|366.3|365|365.5|364|379
1605107700000|2020-11-11 15:15:00|366.5|365.3|366.3|365|366.5|365.3|365.8|364.3|1031
1605108000000|2020-11-11 15:20:00|366|364.8|365.8|364.5|366.5|365.3|365.8|364.5|1087
1605108300000|2020-11-11 15:25:00|366|364.8|366.3|365|366.5|365.3|365.8|364.5|1104
1605108600000|2020-11-11 15:30:00|366.5|365.3|366.3|365|366.5|365.3|365.8|364.5|754
1605108900000|2020-11-11 15:35:00|366.5|365.3|366.3|365|366.5|365.3|366|364.8|263
1605109200000|2020-11-11 15:40:00|366|364.8|364.5|363.3|366.3|365|364.3|363|922
1605109500000|2020-11-11 15:45:00|364.3|363|363.8|362.5|364.5|363.3|363|361.8|1875
1605109800000|2020-11-11 15:50:00|364|362.8|363.8|362.5|364|362.8|363.3|362|747
1605110100000|2020-11-11 15:55:00|364|362.8|362.8|361.5|364|362.8|362.8|361.5|1127
1605110400000|2020-11-11 16:00:00|363|361.8|362.8|361.5|363|361.8|362|360.8|1198
1605110700000|2020-11-11 16:05:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|923
1605111000000|2020-11-11 16:10:00|362.8|361.5|363.8|362.5|363.8|362.5|362.8|361.5|335
1605111300000|2020-11-11 16:15:00|363.5|362.3|362.5|361.3|364|362.8|362.5|361.3|1632
1605111600000|2020-11-11 16:20:00|362.3|361|361.5|360.3|362.3|361|361.5|360.3|1125
1605111900000|2020-11-11 16:25:00|361.8|360.5|361.8|360.5|362.5|361.3|361.3|360|3190
1605112200000|2020-11-11 16:30:00|362.3|361|361|359.8|362.5|361.3|361|359.8|1958
1605112500000|2020-11-11 16:35:00|361.3|360|360.5|359.3|361.3|360|360.5|359.3|415
1605112800000|2020-11-11 16:40:00|360.8|359.5|361.5|360.3|361.8|360.5|360.8|359.5|571
1605113100000|2020-11-11 16:45:00|361.8|360.5|362.3|361|362.5|361.3|361.8|360.3|722
1605113400000|2020-11-11 16:50:00|362.5|361.3|362.5|361.3|363|361.8|362.3|361|226
1605113700000|2020-11-11 16:55:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|369
1605114000000|2020-11-11 17:00:00|362.5|361.3|362.5|361.3|362.8|361.5|362.3|361|331
1605114300000|2020-11-11 17:05:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|68
1605114600000|2020-11-11 17:10:00|363|361.8|361.8|360.5|363|361.8|361.5|360.3|2137
1605114900000|2020-11-11 17:15:00|362|360.8|362.3|361|362.3|361|361.8|360.5|282
1605115200000|2020-11-11 17:20:00|362|360.8|362|360.8|362.5|361.3|362|360.8|2574
1605115500000|2020-11-11 17:25:00|361.8|360.5|361.3|360|362|360.8|361.3|360|398
1605115800000|2020-11-11 17:30:00|361.5|360.3|361.5|360.3|361.8|360.5|361.3|360|432
1605116100000|2020-11-11 17:35:00|361.3|360|360.8|359.5|361.5|360.3|360.8|359.5|239
1605116400000|2020-11-11 17:40:00|361|359.8|361.3|360|361.3|360|361|359.8|104
1605116700000|2020-11-11 17:45:00|361|359.8|361|359.8|361.3|360|360.8|359.5|398
1605117000000|2020-11-11 17:50:00|361.3|360|361.5|360.3|361.5|360.3|360.8|359.5|91
1605117300000|2020-11-11 17:55:00|361.3|360|361.3|360|361.5|360.3|361|359.8|185
1605117600000|2020-11-11 18:00:00|361.5|360.3|361.3|360|361.5|360.3|360.8|359.5|319
1605117900000|2020-11-11 18:05:00|361|359.8|360.5|359.3|361|359.8|360.5|359.3|128
1605118200000|2020-11-11 18:10:00|360|358.8|361|359.8|361|359.8|360|358.8|427
1605118500000|2020-11-11 18:15:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|255
1605118800000|2020-11-11 18:20:00|360.5|359.3|360|358.8|361|359.5|360|358.8|1056
1605119100000|2020-11-11 18:25:00|359.8|358.5|360.5|359.3|360.5|359.3|359.8|358.5|287
1605119400000|2020-11-11 18:30:00|360.3|359|360.5|359.3|360.8|359.5|360.3|359|96
1605119700000|2020-11-11 18:35:00|360.3|359|360|358.8|360.8|359.5|360|358.8|201
1605120000000|2020-11-11 18:40:00|359.8|358.5|359.3|358|360|358.8|359.3|358|97
1605120300000|2020-11-11 18:45:00|359|357.8|358.8|357.5|359.3|358|358.5|357.3|408
1605120600000|2020-11-11 18:50:00|359|357.8|358.8|357.5|359|357.8|358.3|357|558
1605120900000|2020-11-11 18:55:00|359|357.8|357.8|356.5|359|357.8|357.5|356.3|757
1605121200000|2020-11-11 19:00:00|358|356.8|357.5|356.3|358.3|357|357.3|356|857
1605121500000|2020-11-11 19:05:00|357.3|356|357.5|356.3|358|356.8|357.3|356|1164
1605121800000|2020-11-11 19:10:00|357.3|356|358.3|357|358.3|357|357.3|356|751
1605122100000|2020-11-11 19:15:00|358.5|357.3|358|356.8|358.5|357.3|357.8|356.5|297
1605122400000|2020-11-11 19:20:00|357.8|356.5|357|355.8|358.3|357|356.8|355.5|169
1605122700000|2020-11-11 19:25:00|357.3|356|355.8|354.5|357.5|356.3|354.8|353.5|2281
1605123000000|2020-11-11 19:30:00|355.5|354.3|355.5|354.3|356|354.8|355.3|354|1677
1605123300000|2020-11-11 19:35:00|355.3|354|355.8|354.5|356|354.8|355.3|354|193
1605123600000|2020-11-11 19:40:00|355.5|354.3|355.8|354.5|355.8|354.5|354.8|353.5|171
1605123900000|2020-11-11 19:45:00|356|354.8|356|354.5|356.8|355.5|355.5|354.3|214
1605124200000|2020-11-11 19:50:00|355.8|354.8|356.8|355.5|356.8|355.5|355.8|354.5|86
1605124500000|2020-11-11 19:55:00|356.5|355.3|356.8|355.5|356.8|355.5|356.3|355|71
1605124800000|2020-11-11 20:00:00|356.5|355.3|356.3|355|356.5|355.5|356.3|354.8|240
1605125100000|2020-11-11 20:05:00|356|354.8|356.3|355|356.3|355|356|354.8|19
1605125400000|2020-11-11 20:10:00|356|354.8|356|354.8|356.3|355|356|354.8|14
1605125700000|2020-11-11 20:15:00|355.8|354.5|355.8|354.5|356|354.8|355.8|354.5|30
1605126000000|2020-11-11 20:20:00|355.5|354.3|355.5|354.3|355.8|354.5|355.5|354|68
1605126300000|2020-11-11 20:25:00|355.3|354|355.3|354|355.8|354.5|355.3|354|19
1605126600000|2020-11-11 20:30:00|355.5|354.3|355.5|354.3|355.5|354.3|355.3|354|22
1605126900000|2020-11-11 20:35:00|355.3|354|355.5|354.3|355.8|354.3|355|353.8|32
1605127200000|2020-11-11 20:40:00|355.8|354.5|356.3|355|356.3|355|355.8|354.5|91
1605127500000|2020-11-11 20:45:00|356|354.8|356.3|355|356.3|355|356|354.8|35
1605127800000|2020-11-11 20:50:00|356.5|355.3|356.5|355.3|356.5|355.3|356.5|355.3|31
1605128100000|2020-11-11 20:55:00|356.3|355|356.5|355|356.5|355.3|356.3|355|210
1605128400000|2020-11-11 21:00:00|356.3|355.3|356.5|355.3|356.5|355.3|356.3|355|21
1605128700000|2020-11-11 21:05:00|356.3|355|356.3|355|356.8|355.5|356|354.8|121
1605129000000|2020-11-11 21:10:00|356.5|355.3|356.5|355.3|356.5|355.3|356.3|355|11
1605129300000|2020-11-11 21:15:00|356.3|355|356.3|355|356.5|355.3|356.3|355|17
1605129600000|2020-11-11 21:20:00|356.8|355.5|356.3|355|356.8|355.5|356|354.8|182
1605129900000|2020-11-11 21:25:00|356.5|355.3|356.5|355.3|356.5|355.3|356.5|355.3|39
1605130200000|2020-11-11 21:30:00|356.8|355.5|356.5|355.3|357|355.5|356.5|355.3|10
1605130500000|2020-11-11 21:35:00|356.8|355.5|356.5|355.3|356.8|355.5|356.5|355.3|25
1605130800000|2020-11-11 21:40:00||355||355.3||355.3||355|32
1605131100000|2020-11-11 21:45:00|356.3|355|356|354.8|356.5|355.3|355.8|354.5|157
1605131400000|2020-11-11 21:50:00|356.3|355|355.8|354.5|356.3|355|355.8|354.5|22
1605131700000|2020-11-11 21:55:00|355.5|354.3|355.5|354|355.8|354.5|355.5|354|35
1605132000000|2020-11-11 22:00:00|356|353.8|355.8|354|356.3|354.5|355.5|353.8|6
1605132300000|2020-11-11 22:05:00|||||||||6
1605132600000|2020-11-11 22:10:00|||||||||14
1605133200000|2020-11-11 22:20:00|||||||||20
1605133800000|2020-11-11 22:30:00||353.8||353.8||353.8||353.8|1
1605134700000|2020-11-11 22:45:00||354||354||354||354|0
1605146400000|2020-11-12 02:00:00|357.5|356|357.3|356|357.5|356.3|357.3|356|3
1605146700000|2020-11-12 02:05:00|357.5|355.8|357.5|356.3|357.5|356.3|357.3|355.8|102
1605147000000|2020-11-12 02:10:00|357.8|356.5|357.8|356.5|358|356.5|357.5|356.5|18
1605147300000|2020-11-12 02:15:00|357.5|356.3|357|355.8|357.5|356.3|357|355.8|1357
1605147600000|2020-11-12 02:20:00|357.3|356|357.3|356|357.5|356.3|357.3|355.8|36
1605147900000|2020-11-12 02:25:00|357.5|356.3|357.5|356.3|357.5|356.3|357.5|356|40
1605148200000|2020-11-12 02:30:00|357.8|356.5|357.8|356.3|357.8|356.5|357.5|356.3|7
1605148500000|2020-11-12 02:35:00|357.5|356.5|357.5|356.3|357.8|356.5|357.3|356|92
1605148800000|2020-11-12 02:40:00|357.8|356.5|358|356.5|358|356.8|357.5|356.3|5
1605149100000|2020-11-12 02:45:00|357.8|356.8|358.3|356.8|358.3|357|357.8|356.8|10
1605149400000|2020-11-12 02:50:00|358|357|358.8|357.5|358.8|357.5|358|357|92
1605149700000|2020-11-12 02:55:00|359|357.8|358.8|357.5|359|357.8|358.5|357.3|63
1605150000000|2020-11-12 03:00:00|358.5|357.3|358.8|357.5|359|357.8|358.5|357.3|26
1605150300000|2020-11-12 03:05:00|358.5|357.3|358.5|357.3|358.8|357.5|358.5|357.3|3
1605150600000|2020-11-12 03:10:00|358.3|357|358.3|357|358.5|357.3|358.3|357|21
1605150900000|2020-11-12 03:15:00|358.5|357.3|358.5|357.3|358.8|357.3|358.3|357|4
1605151200000|2020-11-12 03:20:00|358.3|357|358.3|357|358.5|357|358.3|357|3
1605151500000|2020-11-12 03:25:00|358.5|357.3|358.3|357|358.5|357.3|358.3|357|5
1605151800000|2020-11-12 03:30:00|358|356.8|357.5|356.3|358|356.8|357.3|356|37
1605152100000|2020-11-12 03:35:00|357.3|356|357.5|356|357.5|356.3|357|355.8|35
1605152400000|2020-11-12 03:40:00|357.3|356.3|357.3|356|357.5|356.3|357.3|356|57
1605152700000|2020-11-12 03:45:00|357.5||357.3||357.5||357.3||36
1605153300000|2020-11-12 03:55:00|357.5|355.8|356.5|355.3|357.5|355.8|356.3|355|71
1605153600000|2020-11-12 04:00:00|356.8|355.5|356.8|355.5|356.8|355.5|356.5|355.3|53
1605153900000|2020-11-12 04:05:00|356.5|355.3|356.8|355.5|356.8|355.5|356.5|355.3|52
1605154200000|2020-11-12 04:10:00|357|355.8|356.8|355.5|357.3|355.8|356.8|355.5|129
1605154500000|2020-11-12 04:15:00|357|355.8|356.8|355.5|357|355.8|356.8|355.5|9
1605154800000|2020-11-12 04:20:00|357|355.8|356.8|355.5|357|355.8|356.8|355.5|1
1605155100000|2020-11-12 04:25:00|357||356.8||357||356.8||6
1605155400000|2020-11-12 04:30:00|||||||||5
1605155700000|2020-11-12 04:35:00|357||356.8||357||356.8||0
1605156600000|2020-11-12 04:50:00|356.5|355.3|356.3|355|356.8|355.3|356|354.8|12
1605156900000|2020-11-12 04:55:00|356|354.8|356.3|355|356.5|355.3|356|354.8|7
1605157200000|2020-11-12 05:00:00|356.5|355.3|356.3|355|356.5|355.3|356.3|355|11
1605157500000|2020-11-12 05:05:00|356.5|355.3|357.3|356|357.5|356.3|356.5|355|38
1605157800000|2020-11-12 05:10:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|2
1605158100000|2020-11-12 05:15:00|357|355.8|357.3|356|357.3|356|357|355.8|5
1605158400000|2020-11-12 05:20:00|357|355.8|357.3|356|357.3|356|357|355.8|1
1605158700000|2020-11-12 05:25:00|357|355.8|357.5|356.3|357.5|356.3|357|355.8|51
1605159000000|2020-11-12 05:30:00|357.3|356|356.8|355.5|357.5|356.3|356.8|355.5|15
1605159300000|2020-11-12 05:35:00|357|355.8|356.3|355|357|355.8|356.3|355|10
1605159600000|2020-11-12 05:40:00|356.5|354.8|356|354.8|356.5|355.3|356|354.8|17
1605159900000|2020-11-12 05:45:00|356.3|354.5|356.3|355|356.3|355|355.8|354.5|120
1605160200000|2020-11-12 05:50:00|356.5|355.3|357|355.8|357.3|356|356.3|355|17
1605160500000|2020-11-12 05:55:00|||||||||110
1605160800000|2020-11-12 06:00:00|357.3|356|357|355.8|357.3|356|357|355.8|34
1605161100000|2020-11-12 06:05:00|||||||||48
1605161400000|2020-11-12 06:10:00|356.8|355.5|356|354.8|356.8|355.5|356|354.8|125
1605161700000|2020-11-12 06:15:00|356.3|354.5|355.8|354.5|356.3|355|355.5|354.3|26
1605162000000|2020-11-12 06:20:00|355.5|354.3|355.3|354|355.8|354.5|355|353.8|77
1605162300000|2020-11-12 06:25:00|355.5|354.3|355.3|354|355.5|354.3|355|353.8|6
1605162600000|2020-11-12 06:30:00|355|353.8|355.8|354.5|355.8|354.5|355|353.8|15
1605162900000|2020-11-12 06:35:00|356|354.8|355.8|354.5|356|354.8|355.8|354.5|32
1605163200000|2020-11-12 06:40:00|356|354.8|356|354.8|356|354.8|356|354.8|16
1605163500000|2020-11-12 06:45:00|356.3|355|356.3|355|356.8|355.5|356.3|355|47
1605163800000|2020-11-12 06:50:00|356|354.8|356|354.8|356.3|355|356|354.8|33
1605164100000|2020-11-12 06:55:00|356.3|355|356.5|355.3|356.8|355.3|356.3|354.8|19
1605164400000|2020-11-12 07:00:00|356.3|355|356.3|355|356.5|355.3|356.3|355|193
1605164700000|2020-11-12 07:05:00|356.5|355.3|356.8|355.5|357|355.8|356.5|355.3|104
1605165000000|2020-11-12 07:10:00|357|355.8|357|355.8|357.5|356.3|356.8|355.8|110
1605165300000|2020-11-12 07:15:00|356.8|355.5|357.3|356|357.5|356.3|356.8|355.5|208
1605165600000|2020-11-12 07:20:00|357.5|356.3|358|356.8|358|356.8|357.5|356.3|366
1605165900000|2020-11-12 07:25:00|357.8|356.5|358.5|357.3|358.8|357.5|357.8|356.5|79
1605166200000|2020-11-12 07:30:00|358.3|357|358.5|357.3|358.5|357.3|358.3|357|169
1605166500000|2020-11-12 07:35:00|358.8|357.5|358|356.8|359|357.8|358|356.8|518
1605166800000|2020-11-12 07:40:00|358.3|356.5|357.5|356.3|358.3|356.5|357.5|356.3|100
1605167100000|2020-11-12 07:45:00|357.3|356|357|355.8|357.5|356.3|357|355.8|585
1605167400000|2020-11-12 07:50:00|357.3|356|357.5|356.3|357.5|356.3|357.3|356|393
1605167700000|2020-11-12 07:55:00|357.3|356|356.8|355.5|357.5|356.3|356.3|355|400
1605168000000|2020-11-12 08:00:00|357|355.8|357.5|356.3|357.5|356.3|356.8|355.5|171
1605168300000|2020-11-12 08:05:00|357.3|356|358|356.8|358.3|357|357.3|356|290
1605168600000|2020-11-12 08:10:00|358.3|357|358.5|357.3|358.8|357.5|358|356.8|276
1605168900000|2020-11-12 08:15:00|358.8|357.5|358.8|357.5|359|357.8|358.5|357.3|691
1605169200000|2020-11-12 08:20:00|358.5|357.3|358|356.8|358.5|357.3|357.5|356.3|1644
1605169500000|2020-11-12 08:25:00|358.3|357|357.8|356.5|358.5|357.3|357.3|356|1666
1605169800000|2020-11-12 08:30:00|357.5|356.3|356|354.8|357.8|356.5|355.5|354.3|4564
1605170100000|2020-11-12 08:35:00|356.3|355|356.5|355.3|356.8|355.5|356|354.8|769
1605170400000|2020-11-12 08:40:00|356.3|355|356|354.8|356.5|355.3|355.8|354.5|2429
1605170700000|2020-11-12 08:45:00|355.8|354.5|355.8|354.5|356|354.8|355.5|354.3|123
1605171000000|2020-11-12 08:50:00|355.5|354.3|356|354.8|356|354.8|355.5|354.3|140
1605171300000|2020-11-12 08:55:00|355.8|354.5|356.3|355|356.3|355|355.5|354.3|108
1605171600000|2020-11-12 09:00:00|356.5|355.3|356.5|355.3|356.8|355.5|356|354.8|760
1605171900000|2020-11-12 09:05:00|356.8|355.5|355.8|354.5|356.8|355.5|355.8|354.5|448
1605172200000|2020-11-12 09:10:00|355.5|354.3|353.3|352|355.5|354.3|353|351.8|1690
1605172500000|2020-11-12 09:15:00|353.5|352.3|354.3|353|354.5|353.3|353.5|352.3|1768
1605172800000|2020-11-12 09:20:00|354|352.8|355|353.8|355|353.8|354|352.8|432
1605173100000|2020-11-12 09:25:00|354.8|353.5|355.3|354|355.5|354.3|354.8|353.5|277
1605173400000|2020-11-12 09:30:00|355.5|354.3|355.8|354.5|356|354.8|355.5|354|308
1605173700000|2020-11-12 09:35:00|356|354.8|355.8|354.5|357|355.8|355.8|354.5|928
1605174000000|2020-11-12 09:40:00|356|354.8|356.3|355|356.3|355|355.5|354.3|550
1605174300000|2020-11-12 09:45:00|356|354.8|357.3|356|357.3|356|355.8|354.5|668
1605174600000|2020-11-12 09:50:00|357.5|355.8|356.8|355.5|357.5|356|356.5|355.3|389
1605174900000|2020-11-12 09:55:00|357|355.8|356.3|355|357.5|356.3|356.3|355|192
1605175200000|2020-11-12 10:00:00|356.5|355.3|357|355.8|357|355.8|356|354.8|202
1605175500000|2020-11-12 10:05:00|356.8|355.5|356.3|355|357|355.8|356|354.8|159
1605175800000|2020-11-12 10:10:00|356.5|354.8|356.8|355.5|356.8|355.5|356.3|354.8|130
1605176100000|2020-11-12 10:15:00|357|355.8|357.8|356.5|358|356.8|356.8|355.5|564
1605176400000|2020-11-12 10:20:00|358|356.8|357.8|356.5|358|356.8|357.5|356.3|158
1605176700000|2020-11-12 10:25:00|358|356.8|357.5|356.3|358|356.8|357.5|356.3|124
1605177000000|2020-11-12 10:30:00|357.3|356|356.8|355.5|357.3|356|356.5|355.3|182
1605177300000|2020-11-12 10:35:00|356.5|355.3|357|355.8|357.3|356|356.5|355.3|55
1605177600000|2020-11-12 10:40:00|356.8|355.5|357.5|356.3|357.8|356.5|356.8|355.5|420
1605177900000|2020-11-12 10:45:00|357.8|356.5|357.8|356.5|358|356.8|357.8|356.5|169
1605178200000|2020-11-12 10:50:00|358|356.8|357.5|356.3|358|356.8|357.3|356|474
1605178500000|2020-11-12 10:55:00|357.8|356.5|357.3|356|357.8|356.5|357.3|356|165
1605178800000|2020-11-12 11:00:00|357.5|356.3|357.3|356|357.5|356.3|357|355.8|270
1605179100000|2020-11-12 11:05:00|357|355.8|357.3|355.8|357.8|356.5|357|355.8|46
1605179400000|2020-11-12 11:10:00|357|356|357.8|356.5|357.8|356.5|357|355.8|213
1605179700000|2020-11-12 11:15:00|358|356.8|357.8|356.5|358|356.8|357.8|356.5|174
1605180000000|2020-11-12 11:20:00|358|356.8|357.3|356|358|356.8|357|355.8|193
1605180300000|2020-11-12 11:25:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|171
1605180600000|2020-11-12 11:30:00|357|355.8|357|355.8|357.3|356|356.8|355.5|119
1605180900000|2020-11-12 11:35:00|357.3|356|356.8|355.5|357.5|356.3|356.8|355.3|345
1605181200000|2020-11-12 11:40:00|357|355.8|356.8|355.5|357|355.8|356.8|355.5|195
1605181500000|2020-11-12 11:45:00|356.5|355.3|356.5|355.3|356.5|355.3|356.5|355.3|467
1605181800000|2020-11-12 11:50:00|356.8|355.5|356|354.8|356.8|355.5|355.8|354.5|1103
1605182100000|2020-11-12 11:55:00|355.8|354.5|355.8|354.5|356|354.8|355.8|354.5|819
1605182400000|2020-11-12 12:00:00|355.5|354.3|355|353.8|356|354.8|355|353.8|391
1605182700000|2020-11-12 12:05:00|355.3|354|354.5|353.3|355.3|354|354.3|353|3467
1605183000000|2020-11-12 12:10:00|354.3|353|354.8|353.5|355|353.8|354.3|353|495
1605183300000|2020-11-12 12:15:00|355|353.8|354.8|353.5|355.5|354.3|354.8|353.5|998
1605183600000|2020-11-12 12:20:00|354.5|353.3|354.3|353|354.5|353.3|354.3|353|204
1605183900000|2020-11-12 12:25:00|354.5|353.3|354.5|353.3|354.8|353.5|354.3|353|333
1605184200000|2020-11-12 12:30:00|354.3|353|354.5|353.3|354.5|353.3|354|352.8|349
1605184500000|2020-11-12 12:35:00|354.8|353.5|354|352.8|354.8|353.5|353.8|352.5|417
1605184800000|2020-11-12 12:40:00|354.3|353|354|352.8|354.5|353.3|353.5|352.3|314
1605185100000|2020-11-12 12:45:00|354.3|353|353.8|352.5|354.3|353|353.8|352.5|148
1605185400000|2020-11-12 12:50:00|354|352.8|353.5|352.3|354|352.8|353.3|352|482
1605185700000|2020-11-12 12:55:00|353.3|352|353.3|352|353.5|352.3|353.3|352|208
1605186000000|2020-11-12 13:00:00|353.5|352.3|354.5|353|354.5|353.3|353.3|352|384
1605186300000|2020-11-12 13:05:00|354.3|353.3|355.3|354|355.3|354|354.3|352.8|195
1605186600000|2020-11-12 13:10:00|355|353.8|355.3|354|355.3|354|355|353.8|294
1605186900000|2020-11-12 13:15:00|355.5|354.3|355|353.8|355.5|354.3|355|353.8|237
1605187200000|2020-11-12 13:20:00|354.8|353.5|355.5|354.3|355.5|354.3|354.8|353.5|260
1605187500000|2020-11-12 13:25:00|355.3|354|355.5|354.3|355.8|354.5|355.3|354|119
1605187800000|2020-11-12 13:30:00|355.3|354|355.3|354|355.5|354.3|354.8|353.5|251
1605188100000|2020-11-12 13:35:00|355|353.8|356.3|355|356.3|355|355|353.8|245
1605188400000|2020-11-12 13:40:00|356.5|354.8|356.5|355.3|356.5|355.3|356.3|354.8|396
1605188700000|2020-11-12 13:45:00|356.3|355|355.5|354.3|356.3|355|355.3|354|432
1605189000000|2020-11-12 13:50:00|355.8|354.5|356.5|355.3|356.5|355.3|355.5|354.5|214
1605189300000|2020-11-12 13:55:00|356.8|355|356.5|355.3|357|355.5|356.3|355|256
1605189600000|2020-11-12 14:00:00|356.8|355.5|356.8|355.5|357|355.8|356|354.8|991
1605189900000|2020-11-12 14:05:00|357|355.3|356.8|355.5|357|355.8|356.3|355|277
1605190200000|2020-11-12 14:10:00|357|355.8|357|355.8|357.3|356|356.8|355.5|827
1605190500000|2020-11-12 14:15:00|356.8|355.5|357|355.8|357.3|356|356.8|355.5|405
1605190800000|2020-11-12 14:20:00|356.8|355.5|357.5|356|357.8|356.5|356.5|355.3|882
1605191100000|2020-11-12 14:25:00|357.3|356.3|357.3|356|357.5|356.3|357|355.8|4378
1605191400000|2020-11-12 14:30:00|357.5|356.3|356.8|355.5|357.5|356.3|356|354.8|453
1605191700000|2020-11-12 14:35:00|356.5|355.3|356.8|355.5|357.3|356|356.5|355.3|342
1605192000000|2020-11-12 14:40:00|356.5|355.3|356.5|355.3|357|355.8|355.8|354.5|1769
1605192300000|2020-11-12 14:45:00|356.8|355.5|357|355.8|357.3|356|356.3|355|230
1605192600000|2020-11-12 14:50:00|357.3|356|357.8|356.5|358.3|357|356.3|355|592
1605192900000|2020-11-12 14:55:00|358|356.8|358.3|357|358.5|357.3|357.8|356.5|471
1605193200000|2020-11-12 15:00:00|358|356.8|357.8|356.5|358.5|357.3|357.8|356.5|731
1605193500000|2020-11-12 15:05:00|358|356.8|359.5|358.3|359.8|358.5|357.8|356.5|557
1605193800000|2020-11-12 15:10:00|359.8|358.5|359.5|358.3|359.8|358.5|358.8|357.5|489
1605194100000|2020-11-12 15:15:00|359.8|358.5|359.5|358.3|359.8|358.5|359.3|358|657
1605194400000|2020-11-12 15:20:00|359.3|358|358.8|357.5|359.3|358.3|358.5|357.3|245
1605194700000|2020-11-12 15:25:00|359|357.8|359.3|358|359.5|358.3|358.8|357.3|295
1605195000000|2020-11-12 15:30:00|359|357.8|359.5|358.3|359.8|358.5|359|357.8|381
1605195300000|2020-11-12 15:35:00|359.3|358|359.5|358.3|359.8|358.5|359|357.8|392
1605195600000|2020-11-12 15:40:00|359.3|358|359.8|358.5|360|358.8|359.3|358|415
1605195900000|2020-11-12 15:45:00|359.5|358.3|359.3|358|359.8|358.5|358.5|357.3|9035
1605196200000|2020-11-12 15:50:00|359.5|358.3|359.8|358.5|360|358.8|359.3|358|948
1605196500000|2020-11-12 15:55:00|359.5|358.3|358.8|357.5|359.8|358.5|358.8|357.5|554
1605196800000|2020-11-12 16:00:00|358|356.8|355|353.8|358|356.8|355|353.8|3914
1605197100000|2020-11-12 16:05:00|355.3|354|355|353.8|356|354.8|354.5|353.3|1129
1605197400000|2020-11-12 16:10:00|354.8|353.5|355.5|354.3|356.8|355.5|354.8|353.5|722
1605197700000|2020-11-12 16:15:00|355.8|354.5|356.8|355.5|356.8|355.5|355.8|354.5|482
1605198000000|2020-11-12 16:20:00|357|355.8|356.5|355.3|357.3|356|356|354.8|1427
1605198300000|2020-11-12 16:25:00|356.3|355|355.8|354.5|356.5|355.3|355.5|354.3|1680
1605198600000|2020-11-12 16:30:00|356|354.8|356.5|355.3|356.8|355.5|355.8|354.5|3101
1605198900000|2020-11-12 16:35:00|356.8|355|356.3|355|356.8|355.5|356.3|355|789
1605199200000|2020-11-12 16:40:00|356.5|355.3|356.8|355.5|357.3|356|356.3|355|866
1605199500000|2020-11-12 16:45:00|357|355.8|358.3|357|358.3|357|357|355.8|667
1605199800000|2020-11-12 16:50:00|358|356.8|358.5|357.3|359|357.8|358|356.8|666
1605200100000|2020-11-12 16:55:00|358.8|357.5|359.8|358.5|359.8|358.5|358.8|357.5|848
1605200400000|2020-11-12 17:00:00|359.5|358.3|359.3|358|359.8|358.5|359|357.8|225
1605200700000|2020-11-12 17:05:00|359.5|358.3|360|358.8|360|358.8|359.3|358|484
1605201000000|2020-11-12 17:10:00|359.8|358.5|359.5|358.3|360|358.8|359.5|358.3|262
1605201300000|2020-11-12 17:15:00|359.8|358.5|359.5|358.3|359.8|358.5|359.5|358.3|206
1605201600000|2020-11-12 17:20:00|359.8|358.5|359.5|358.3|359.8|358.5|359.3|358|362
1605201900000|2020-11-12 17:25:00|359.3|358|359|357.8|359.5|358.3|358.8|357.5|177
1605202200000|2020-11-12 17:30:00|358.8|357.5|358.5|357.3|359|357.8|358.3|357|73
1605202500000|2020-11-12 17:35:00|358.3|357|358.5|357.3|358.8|357.5|358.3|356.8|168
1605202800000|2020-11-12 17:40:00|358.8|357.5|358.3|357|358.8|357.5|358|356.8|128
1605203100000|2020-11-12 17:45:00|358|356.8|358|356.8|358.5|357.3|357.8|356.5|133
1605203400000|2020-11-12 17:50:00|357.8|356.5|358.3|357|358.5|357|357.3|356|108
1605203700000|2020-11-12 17:55:00|358.5|357.3|358|356.8|358.5|357.3|357.8|356.5|63
1605204000000|2020-11-12 18:00:00|357.8|356.5|357.3|356|357.8|356.8|357|355.8|396
1605204300000|2020-11-12 18:05:00|357|355.8|357.5|356.3|357.5|356.3|357|355.8|21
1605204600000|2020-11-12 18:10:00|357.8|356.5|358|356.8|358|356.8|357.3|356|230
1605204900000|2020-11-12 18:15:00|357.8|356.5|357.3|356|357.8|356.5|356.8|355.5|128
1605205200000|2020-11-12 18:20:00|357.5|356.3|357.5|356.3|358|356.8|357.3|356|113
1605205500000|2020-11-12 18:25:00|357.3|356|356.5|355.3|357.8|356.5|356.3|355|175
1605205800000|2020-11-12 18:30:00|356.8|355.5|357|355.8|357.3|356|356.5|355.3|143
1605206100000|2020-11-12 18:35:00|356.8|355.5|356|354.8|357|355.8|356|354.8|276
1605206400000|2020-11-12 18:40:00|355.8|354.5|356|354.8|356.3|355|355.8|354.5|100
1605206700000|2020-11-12 18:45:00|355.8|354.5|355|353.8|355.8|354.5|354.8|353.5|409
1605207000000|2020-11-12 18:50:00|354.8|353.5|354.5|353.3|355|353.8|354.5|353.3|131
1605207300000|2020-11-12 18:55:00|354.8|353.5|355.5|354|355.5|354.3|354.5|353.3|260
1605207600000|2020-11-12 19:00:00|355.3|354.3|355.8|354.5|355.8|354.5|355.3|354|151
1605207900000|2020-11-12 19:05:00|356|354.8|355.3|354|356|354.8|355|353.8|56
1605208200000|2020-11-12 19:10:00|355.5|353.8|354.5|353.3|355.5|354|354.3|353|143
1605208500000|2020-11-12 19:15:00|354.3|353|352.8|351.5|354.5|353.3|352.8|351.5|313
1605208800000|2020-11-12 19:20:00|353|351.8|352.5|351.3|353|351.8|352.3|351|249
1605209100000|2020-11-12 19:25:00|352.3|351|352.5|351|353.3|351.8|352.3|351|1077
1605209400000|2020-11-12 19:30:00|352.3|351.3|352.5|351.3|352.8|351.5|352.3|351|144
1605209700000|2020-11-12 19:35:00|352.3|351|351.8|350.5|352.5|351.3|351.8|350.5|2493
1605210000000|2020-11-12 19:40:00|351.5|350.3|351.5|350.3|351.8|350.5|351.5|350.3|423
1605210300000|2020-11-12 19:45:00|351.3|350|351.3|350|351.5|350.3|351.3|350|66
1605210600000|2020-11-12 19:50:00|351|349.8|351|349.8|351|349.8|351|349.8|53
1605210900000|2020-11-12 19:55:00|351.3|350|351.8|350.5|352|350.8|351.3|349.8|101
1605211200000|2020-11-12 20:00:00|351.5|350.3|351.5|350.3|351.8|350.5|351.5|350.3|58
1605211500000|2020-11-12 20:05:00|351.3|350|351.3|350|351.3|350|351.3|350|1048
1605211800000|2020-11-12 20:10:00|351.5|350.3|351.5|350.3|351.5|350.3|351.5|350.3|42
1605212100000|2020-11-12 20:15:00|351.8|350.5|351.8|350.5|352.3|350.8|351.8|350.3|652
1605212400000|2020-11-12 20:20:00|352|350.8|351.8|350.5|352|350.8|351.8|350.5|18
1605212700000|2020-11-12 20:25:00|351.5|350.3|351.5|350.3|351.8|350.5|351.3|350|68
1605213000000|2020-11-12 20:30:00|351.3|350|351.3|349.8|351.3|350|351|349.8|45
1605213300000|2020-11-12 20:35:00|351|350|351|349.8|351.3|350|351|349.8|24
1605213600000|2020-11-12 20:40:00|351.3|349.5|350.8|349.5|351.3|349.5|350.8|349.5|22
1605213900000|2020-11-12 20:45:00|351|349.8|350.8|349.5|351.3|350|350.8|349.5|116
1605214200000|2020-11-12 20:50:00|351|349.8|351|349.8|351.3|350|351|349.8|37
1605214500000|2020-11-12 20:55:00|350.8|349.5|351.3|350|351.3|350|350.8|349.5|270
1605214800000|2020-11-12 21:00:00|351|349.8|351.3|350|351.3|350|351|349.8|79
1605215100000|2020-11-12 21:05:00|351|349.8|351.5|350.3|351.5|350.3|351|349.8|18
1605215400000|2020-11-12 21:10:00|351.8|350.5|351.5|350.3|352|350.8|351.5|350.3|80
1605215700000|2020-11-12 21:15:00|351.8|350.5|351.3|350|351.8|350.5|351.3|350|61
1605216000000|2020-11-12 21:20:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|51
1605216300000|2020-11-12 21:25:00|||||||||3
1605216600000|2020-11-12 21:30:00|351.3|350|351.5|350.3|351.5|350.3|351.3|350|45
1605216900000|2020-11-12 21:35:00|351.3|350|351.3|350|351.3|350|351|349.8|122
1605217200000|2020-11-12 21:40:00|351|349.8|351|349.8|351.3|350|351|349.8|42
1605217500000|2020-11-12 21:45:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|165
1605217800000|2020-11-12 21:50:00|351|349.8|350.8|349.5|351|349.8|350.8|349.5|20
1605218100000|2020-11-12 21:55:00|350.5|349.3|350.8|349.3|350.8|349.5|350.5|349.3|50
1605218400000|2020-11-12 22:00:00|351|349.8|351|349.3|351.3|350|351|349.3|33
1605219000000|2020-11-12 22:10:00|350.8|349|350.8|349|350.8|349|350.5|349|0
1605219300000|2020-11-12 22:15:00|||||||||9
1605219900000|2020-11-12 22:25:00||349.3||349||349.3||349|0
1605220800000|2020-11-12 22:40:00|350.5||350.5||350.5||350.5||0
1605221100000|2020-11-12 22:45:00|350|348.5|350.5|348.8|350.5|349|350|348.5|52
1605221400000|2020-11-12 22:50:00|||||||||13
1605221700000|2020-11-12 22:55:00|350.3|348.3|350.3|348.5|350.3|348.5|350.3|348.3|0
1605232800000|2020-11-13 02:00:00|347.5|346.3|347|345.8|347.5|346.3|347|345.8|87
1605233100000|2020-11-13 02:05:00|346.8|345.5|347.3|346|347.5|346|346.8|345.5|133
1605233400000|2020-11-13 02:10:00|347|345.8|347.3|346|347.5|346.3|347|345.8|101
1605233700000|2020-11-13 02:15:00|347|345.8|346.3|345|347|346|346.3|345|46
1605234000000|2020-11-13 02:20:00|346.5|345.3|346.8|345.3|346.8|345.5|346.3|345.3|6
1605234300000|2020-11-13 02:25:00|346.5|345.5|346.8|345.5|346.8|345.5|346.5|345.3|10
1605234600000|2020-11-13 02:30:00|346.5|345.3|346.5|345.3|346.8|345.5|346.3|345|39
1605234900000|2020-11-13 02:35:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|36
1605235200000|2020-11-13 02:40:00|346.5|345.3|346.5|345.3|346.8|345.5|346.5|345|30
1605235500000|2020-11-13 02:45:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|30
1605235800000|2020-11-13 02:50:00|346.3|345|346.3|345|346.5|345.3|346.3|345|3
1605236100000|2020-11-13 02:55:00|346.5|345.3|346|344.8|346.5|345.3|346|344.8|14
1605236400000|2020-11-13 03:00:00|346.3|345|346.5|345.3|346.5|345.3|346.3|344.8|101
1605236700000|2020-11-13 03:05:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|107
1605237000000|2020-11-13 03:10:00||345||345.3||345.3||345|42
1605237300000|2020-11-13 03:15:00|346.3|345|346.3|345|346.5|345.3|346.3|345|442
1605237600000|2020-11-13 03:20:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345.3|2000
1605237900000|2020-11-13 03:25:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.5|205
1605238200000|2020-11-13 03:30:00|346.5|345.3|347.3|346|347.3|346|346.5|345.3|26
1605238500000|2020-11-13 03:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|24
1605238800000|2020-11-13 03:40:00|348|346.8|348|346.5|348.3|347|347.8|346.5|52
1605239100000|2020-11-13 03:45:00|347.8|346.8|347.8|346.5|348|346.8|347.8|346.5|3
1605239400000|2020-11-13 03:50:00|348|346.3|347.3|346|348|346.3|347.3|346|20
1605239700000|2020-11-13 03:55:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|1
1605240000000|2020-11-13 04:00:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|1
1605240300000|2020-11-13 04:05:00|347.8|346|347.8|346.5|347.8|346.5|347.8|346|29
1605240600000|2020-11-13 04:10:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|3
1605240900000|2020-11-13 04:15:00|||||||||2
1605241500000|2020-11-13 04:25:00|347.8|346.5|347.8|346.3|347.8|346.5|347.5|346.3|14
1605241800000|2020-11-13 04:30:00|347.5|346.5|347.8|346.5|347.8|346.5|347.5|346.3|19
1605242100000|2020-11-13 04:35:00|347.5|346.3|348|346.5|348|346.8|347.5|346.3|2
1605242400000|2020-11-13 04:40:00|347.8|346.8|347.5|346.3|347.8|346.8|347.5|346.3|3
1605242700000|2020-11-13 04:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|6
1605243000000|2020-11-13 04:50:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|201
1605243300000|2020-11-13 04:55:00|348|346.8|348|346.8|348|346.8|347.8|346.5|9
1605243600000|2020-11-13 05:00:00|347.8|346.5|347.8|346.5|347.8|346.8|347.8|346.3|3
1605243900000|2020-11-13 05:05:00||346.3||346.5||346.5||346.3|0
1605244200000|2020-11-13 05:10:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|17
1605244500000|2020-11-13 05:15:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.3|21
1605244800000|2020-11-13 05:20:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|9
1605245100000|2020-11-13 05:25:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|3
1605245400000|2020-11-13 05:30:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|20
1605245700000|2020-11-13 05:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|7
1605246000000|2020-11-13 05:40:00||346.3||346.5||346.5||346.3|1
1605246300000|2020-11-13 05:45:00|347.5|346.3|347.5|346.3|347.8|346.5|347.3|346|128
1605246600000|2020-11-13 05:50:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|43
1605246900000|2020-11-13 05:55:00|347.8|346.5|347.8|346.5|347.8|346.5|347.5|346.5|38
1605247200000|2020-11-13 06:00:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|79
1605247500000|2020-11-13 06:05:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|12
1605248100000|2020-11-13 06:15:00|348|346.8|348|346.8|348|346.8|348|346.8|12
1605248400000|2020-11-13 06:20:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|12
1605248700000|2020-11-13 06:25:00|348.3|347|348.3|347|348.3|347|348.3|347|21
1605249300000|2020-11-13 06:35:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|1
1605249600000|2020-11-13 06:40:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|5
1605249900000|2020-11-13 06:45:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|2
1605250200000|2020-11-13 06:50:00|348.3|347|348|346.8|348.3|347|348|346.8|227
1605250500000|2020-11-13 06:55:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|2600
1605250800000|2020-11-13 07:00:00|347.3|346|347.5|346.3|347.8|346.5|347|345.8|36
1605251100000|2020-11-13 07:05:00|347.3|346|347|345.8|347.5|346.3|347|345.8|47
1605251400000|2020-11-13 07:10:00|346.8|345.5|347|345.8|347.3|346|346.8|345.5|265
1605251700000|2020-11-13 07:15:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|53
1605252000000|2020-11-13 07:20:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|251
1605252300000|2020-11-13 07:25:00|348|346.8|347.8|346.5|348|346.8|347.8|346.5|107
1605252600000|2020-11-13 07:30:00|347.5|346.3|348.3|347|348.5|347.3|347.3|346|151
1605252900000|2020-11-13 07:35:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|81
1605253200000|2020-11-13 07:40:00|348.3|347|348|346.8|348.3|347|347.8|346.5|312
1605253500000|2020-11-13 07:45:00|347.8|346.5|348.3|346.8|348.3|347|347.8|346.5|275
1605253800000|2020-11-13 07:50:00|348|347|347.3|346|348.3|347|347.3|346|200
1605254100000|2020-11-13 07:55:00|347|345.8|348|346.8|348|346.8|347|345.5|663
1605254400000|2020-11-13 08:00:00|348.3|347|348.8|347.5|349|347.8|348|346.8|770
1605254700000|2020-11-13 08:05:00|348.5|347.3|347.5|346.3|348.8|347.5|347.5|346.3|442
1605255000000|2020-11-13 08:10:00|347.8|346.5|347.8|346.5|348|346.8|347.5|346.3|121
1605255300000|2020-11-13 08:15:00|348|346.8|348|346.8|348.3|347|347.5|346.3|103
1605255600000|2020-11-13 08:20:00|348.3|347|348.8|347.5|348.8|347.5|348|346.8|382
1605255900000|2020-11-13 08:25:00|348.5|347.3|349.3|347.8|349.3|348|348.5|347.3|957
1605256200000|2020-11-13 08:30:00|349|348|349.5|348.3|349.5|348.3|348.8|347.5|905
1605256500000|2020-11-13 08:35:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|209
1605256800000|2020-11-13 08:40:00|350|348.8|349.5|348.3|350|348.8|349.3|348|173
1605257100000|2020-11-13 08:45:00|349.3|348|349.5|348.3|349.5|348.3|349.3|348|469
1605257400000|2020-11-13 08:50:00|349.3|348|348.8|347.5|349.5|348.3|348.8|347.5|527
1605257700000|2020-11-13 08:55:00|348.5|347.3|349.3|348|349.3|348|348.3|347|330
1605258000000|2020-11-13 09:00:00|349|347.8|349.3|348|349.3|348|348.5|347.3|222
1605258300000|2020-11-13 09:05:00|349.5|348.3|349.5|348.3|349.8|348.5|349.3|348|111
1605258600000|2020-11-13 09:10:00|349.3|348|349.5|348.3|349.8|348.5|349.3|348|109
1605258900000|2020-11-13 09:15:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|397
1605259200000|2020-11-13 09:20:00|349.5|348.3|350|348.8|350.3|348.8|349.5|348.3|204
1605259500000|2020-11-13 09:25:00|349.8|348.5|350|348.8|350|348.8|349.8|348.5|221
1605259800000|2020-11-13 09:30:00|350.3|349|350|348.8|350.3|349|350|348.8|260
1605260100000|2020-11-13 09:35:00|350.3|349|349.8|348.5|350.3|349|349.8|348.5|354
1605260400000|2020-11-13 09:40:00|349.5|348.3|349.5|348.3|349.8|348.3|349.3|348|569
1605260700000|2020-11-13 09:45:00|349.3|348|350.3|349|350.3|349|349.3|348|525
1605261000000|2020-11-13 09:50:00|350.5|349.3|350.5|349.3|350.8|349.5|350|348.8|474
1605261300000|2020-11-13 09:55:00|350.8|349.5|349.8|348.5|350.8|349.5|349.8|348.5|262
1605261600000|2020-11-13 10:00:00|350|348.8|349.8|348.5|350.8|349.5|349.8|348.5|112
1605261900000|2020-11-13 10:05:00|350|348.8|349.8|348.5|350.3|349|349.8|348.5|93
1605262200000|2020-11-13 10:10:00|350|348.8|349.8|348.5|350.3|349|349.8|348.5|80
1605262500000|2020-11-13 10:15:00|350|348.8|350.8|349.5|351|349.8|350|348.8|249
1605262800000|2020-11-13 10:20:00|351|349.8|350.8|349.5|351|349.8|350.5|349.3|58
1605263100000|2020-11-13 10:25:00|351|349.8|350.5|349.3|351|349.8|350.5|349.3|802
1605263400000|2020-11-13 10:30:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|66
1605263700000|2020-11-13 10:35:00|351|349.8|350.8|349.5|351|349.8|350.8|349.5|168
1605264000000|2020-11-13 10:40:00|351|349.8|351|349.5|351|349.8|350.8|349.5|72
1605264300000|2020-11-13 10:45:00|350.8|349.8|350.5|349.3|351|349.8|350.5|349.3|480
1605264600000|2020-11-13 10:50:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|333
1605264900000|2020-11-13 10:55:00|351|349.8|350.5|349.3|351|349.8|350.5|349.3|205
1605265200000|2020-11-13 11:00:00|350.3|349|349.8|348.5|350.5|349.3|349.8|348.5|290
1605265500000|2020-11-13 11:05:00|350|348.8|349.8|348.5|350|348.8|349.5|348.3|252
1605265800000|2020-11-13 11:10:00|350|348.8|350|348.8|350.3|349|350|348.8|339
1605266100000|2020-11-13 11:15:00|349.8|348.5|350|348.8|350|348.8|349.8|348.5|388
1605266400000|2020-11-13 11:20:00|349.8|348.5|349|347.8|349.8|348.8|349|347.8|67
1605266700000|2020-11-13 11:25:00|349.3|348|348.3|347|349.3|348|348.3|347|1943
1605267000000|2020-11-13 11:30:00|348.5|347.3|349|347.8|349|347.8|348.3|347|201
1605267300000|2020-11-13 11:35:00|349.3|348|349|347.8|349.3|348|349|347.8|66
1605267600000|2020-11-13 11:40:00|348.8|347.5|348.8|347.5|349|347.5|348.8|347.5|72
1605267900000|2020-11-13 11:45:00|349|347.8|349|347.8|349.3|348|349|347.8|67
1605268200000|2020-11-13 11:50:00|349.3|348|348.8|347.5|349.3|348|348.3|347|363
1605268500000|2020-11-13 11:55:00|348.5|347.3|349.3|348|349.5|348.3|348.5|347.3|77
1605268800000|2020-11-13 12:00:00|349|347.8|348.3|347|349.3|348|348.3|346.8|163
1605269100000|2020-11-13 12:05:00|348|346.8|347.8|346.5|348.3|347|347.8|346.5|333
1605269400000|2020-11-13 12:10:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|166
1605269700000|2020-11-13 12:15:00|348|346.8|348.5|347.3|348.5|347.3|347.8|346.5|262
1605270000000|2020-11-13 12:20:00|348.3|347|348.8|347.5|349|347.5|348.3|347|137
1605270300000|2020-11-13 12:25:00|349|347.8|348.5|347.3|349|347.8|348.3|347|167
1605270600000|2020-11-13 12:30:00|348.8|347.5|348.3|347|348.8|347.5|348.3|347|67
1605270900000|2020-11-13 12:35:00|348|346.8|348|346.8|348.3|347|348|346.8|31
1605271200000|2020-11-13 12:40:00|348.3|347|348|346.8|348.3|347|348|346.8|82
1605271500000|2020-11-13 12:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|66
1605271800000|2020-11-13 12:50:00|348.3|347|348|346.8|348.3|347|348|346.8|97
1605272100000|2020-11-13 12:55:00|347.8|346.5|347.3|346|348|346.8|347.3|346|125
1605272400000|2020-11-13 13:00:00|347.5|346.3|346.8|345.5|347.8|346.5|346.8|345.5|317
1605272700000|2020-11-13 13:05:00|347|345.8|346.5|345.3|347|345.8|346.5|345.3|1230
1605273000000|2020-11-13 13:10:00|346.8|345|346.8|345.5|347|345.8|346.5|345|322
1605273300000|2020-11-13 13:15:00|346.5|345.3|346.8|345.5|347|345.8|346.5|345.3|519
1605273600000|2020-11-13 13:20:00|346.5|345.3|346.5|345.3|347|345.8|346.5|345.3|184
1605273900000|2020-11-13 13:25:00|346.8|345.5|346.5|345.3|346.8|345.5|346.5|345.3|106
1605274200000|2020-11-13 13:30:00|346.8|345.5|346.5|345.3|347|345.8|346.5|345.3|184
1605274500000|2020-11-13 13:35:00|346.3|345|346.3|345|346.5|345.3|346|344.8|248
1605274800000|2020-11-13 13:40:00|346.5|345.3|346.3|345|346.5|345.3|346|344.8|78
1605275100000|2020-11-13 13:45:00|346.5|345.3|346.5|345.3|346.5|345.3|345.8|344.5|333
1605275400000|2020-11-13 13:50:00|346.8|345.5|347.5|346.3|347.5|346.3|346.5|345.3|339
1605275700000|2020-11-13 13:55:00|347.8|346.5|348.8|347.5|348.8|347.5|347.8|346.5|620
1605276000000|2020-11-13 14:00:00|348.5|347.3|350|348.8|350|348.8|348.5|347.3|427
1605276300000|2020-11-13 14:05:00|350.3|349|348.8|347.5|350.3|349|348.5|347.3|450
1605276600000|2020-11-13 14:10:00|349|347.3|348.5|347.3|349|347.5|348|346.8|173
1605276900000|2020-11-13 14:15:00|348.8|347.5|349.3|348|349.3|348|348.3|346.8|222
1605277200000|2020-11-13 14:20:00|349.5|348.3|349|347.8|349.5|348.3|348.8|347.5|82
1605277500000|2020-11-13 14:25:00|348.8|347.5|349|347.8|349.3|348|348.8|347.5|349
1605277800000|2020-11-13 14:30:00|349.3|348|348.3|347|349.8|348.5|348.3|347|770
1605278100000|2020-11-13 14:35:00|348.5|347.3|347.8|346.5|348.5|347.3|347.5|346.3|266
1605278400000|2020-11-13 14:40:00|347.5|346.3|348|346.8|348.5|347.3|347.5|346.3|167
1605278700000|2020-11-13 14:45:00|348.3|347|347.8|346.5|348.3|347|347.3|346|259
1605279000000|2020-11-13 14:50:00|347.5|346.3|347.3|346|347.5|346.3|346.8|345.5|479
1605279300000|2020-11-13 14:55:00|347.5|345.8|347.3|345.8|347.5|346.3|347|345.8|183
1605279600000|2020-11-13 15:00:00|347.5|346|346.5|345.3|347.5|346.3|346.3|345|449
1605279900000|2020-11-13 15:05:00|346.3|345|347.3|346|347.5|346.3|346|344.8|547
1605280200000|2020-11-13 15:10:00|347.5|346.3|346|344.8|347.5|346.3|346|344.8|320
1605280500000|2020-11-13 15:15:00|346.3|344.5|345.8|344.5|346.3|344.8|345|343.8|1282
1605280800000|2020-11-13 15:20:00|345.5|344.3|345.8|344.5|346.3|345|345.5|344.3|422
1605281100000|2020-11-13 15:25:00|345.5|344.3|346.3|345|346.5|345.3|345.5|344.3|311
1605281400000|2020-11-13 15:30:00|346.5|345.3|346|344.8|346.5|345.3|345.5|344.3|690
1605281700000|2020-11-13 15:35:00|345.8|344.5|345.8|344.5|346.5|345.3|345.5|344.3|465
1605282000000|2020-11-13 15:40:00|345.5|344.3|345.8|344.5|346.5|345.3|345.5|344.3|593
1605282300000|2020-11-13 15:45:00|346|344.8|345.8|344.5|346.3|345|345.5|344.3|523
1605282600000|2020-11-13 15:50:00|346|344.8|345|343.8|346|344.8|344.8|343.5|325
1605282900000|2020-11-13 15:55:00|344.8|343.5|345|343.8|345|343.8|344.5|343.3|745
1605283200000|2020-11-13 16:00:00|344.8|343.5|344.8|343.5|345.5|344.3|344.8|343.5|473
1605283500000|2020-11-13 16:05:00|344.5|343.3|344.8|343.5|345.3|344|344|342.8|7439
1605283800000|2020-11-13 16:10:00|344.5|343.3|344.8|343.5|344.8|343.5|344|342.8|859
1605284100000|2020-11-13 16:15:00|344.5|343.3|345.3|344|345.3|344|344.3|343|612
1605284400000|2020-11-13 16:20:00|345|343.8|346|344.8|346|344.8|344.8|343.5|936
1605284700000|2020-11-13 16:25:00|345.8|344.5|345.8|344.5|346|344.8|345.3|344|2382
1605285000000|2020-11-13 16:30:00|345.5|344.3|345|343.8|345.8|344.5|344.8|343.5|1356
1605285300000|2020-11-13 16:35:00|344.8|343.5|344.8|343.5|345.3|344|344.8|343.5|751
1605285600000|2020-11-13 16:40:00|345|343.8|344.8|343.5|345|343.8|344.5|343.3|451
1605285900000|2020-11-13 16:45:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|259
1605286200000|2020-11-13 16:50:00|344.5|343.3|345|343.8|345.3|344|344.5|343.3|937
1605286500000|2020-11-13 16:55:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|484
1605286800000|2020-11-13 17:00:00|345.3|344|345.5|344.3|346|344.8|345.3|344|563
1605287100000|2020-11-13 17:05:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|265
1605287400000|2020-11-13 17:10:00|346|344.8|345.8|344.5|346.3|345|345.8|344.5|143
1605287700000|2020-11-13 17:15:00|345.5|344.3|345.5|344.3|345.5|344.3|345.5|344.3|278
1605288000000|2020-11-13 17:20:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|1295
1605288300000|2020-11-13 17:25:00|345.5|344.3|345.8|344.5|345.8|344.5|345|343.8|181
1605288600000|2020-11-13 17:30:00|346|344.8|345.8|344.5|346|344.8|345.8|344.5|221
1605288900000|2020-11-13 17:35:00|346|344.3|346|344.8|346.3|345|345.5|344.3|96
1605289200000|2020-11-13 17:40:00|346.3|345|346.8|345.5|346.8|345.5|346|344.8|400
1605289500000|2020-11-13 17:45:00|346.5|345.3|346|344.8|346.8|345.3|346|344.8|532
1605289800000|2020-11-13 17:50:00|345.8|344.5|345.8|344.5|345.8|344.5|345.3|344|226
1605290100000|2020-11-13 17:55:00|345.5|344.3|345.5|344.3|345.5|344.5|345.3|344|430
1605290400000|2020-11-13 18:00:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|210
1605290700000|2020-11-13 18:05:00|345.5|344.3|345.5|344.3|345.8|344.5|345.5|344.3|28
1605291000000|2020-11-13 18:10:00|345.3|344|345.8|344.5|345.8|344.5|345|343.8|116
1605291300000|2020-11-13 18:15:00|345.5|344.3|345.5|344.3|345.8|344.5|345.3|344|110
1605291600000|2020-11-13 18:20:00|345.3|344|345.5|344.3|345.8|344.5|345|343.8|274
1605291900000|2020-11-13 18:25:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|82
1605292200000|2020-11-13 18:30:00|345.3|344|345.5|344.3|345.5|344.3|345|343.8|286
1605292500000|2020-11-13 18:35:00|345.8|344.5|345.5|344.3|345.8|344.5|345.3|344|25
1605292800000|2020-11-13 18:40:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|76
1605293100000|2020-11-13 18:45:00|345.5|344.3|345.5|344.3|345.8|344.5|345.3|344|123
1605293400000|2020-11-13 18:50:00|345.8|344.5|345.8|344.5|346.3|344.8|345.8|344.3|386
1605293700000|2020-11-13 18:55:00|345.5|344.3|345.8|344.5|345.8|344.5|345.5|344.3|36
1605294000000|2020-11-13 19:00:00|345.5|344.3|345.3|344|345.8|344.5|345.3|344|49
1605294300000|2020-11-13 19:05:00|345.5|344.3|346|344.8|346|344.8|345.3|344|499
1605294600000|2020-11-13 19:10:00|345.8|344.5|346.3|344.8|346.3|345|345.8|344.3|395
1605294900000|2020-11-13 19:15:00|346|345|345.8|344.5|346.3|345|345.8|344.5|418
1605295200000|2020-11-13 19:20:00|346|344.8|345.3|343.8|346|344.8|345|343.8|778
1605295500000|2020-11-13 19:25:00|345|344|344.3|343|345.3|344|344.3|343|744
1605295800000|2020-11-13 19:30:00|344.5|343.3|345|343.8|345.3|344|344.5|343|971
1605296100000|2020-11-13 19:35:00|344.8|343.5|345|343.8|345.3|344|344.8|343.5|39
1605296400000|2020-11-13 19:40:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|41
1605296700000|2020-11-13 19:45:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|57
1605297000000|2020-11-13 19:50:00|344.8|343.5|344.8|343.5|345.3|344|344.8|343.5|106
1605297300000|2020-11-13 19:55:00|345|343.8|345|343.8|345.3|344|344.8|343.5|31
1605297600000|2020-11-13 20:00:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|50
1605297900000|2020-11-13 20:05:00|345.3|344|345.3|344|345.3|344|345.3|344|98
1605298200000|2020-11-13 20:10:00|||||||||10
1605298500000|2020-11-13 20:15:00|345|343.8|345|343.8|345|343.8|345|343.8|6
1605299100000|2020-11-13 20:25:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|31
1605299400000|2020-11-13 20:30:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|22
1605299700000|2020-11-13 20:35:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|47
1605300000000|2020-11-13 20:40:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|59
1605300300000|2020-11-13 20:45:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|34
1605300600000|2020-11-13 20:50:00|345|343.8|345|343.8|345|343.8|344.8|343.5|50
1605300900000|2020-11-13 20:55:00|345.3|344|345.3|344|345.3|344|345|343.8|79
1605301200000|2020-11-13 21:00:00|345|343.8|345|343.8|345.3|344|345|343.8|10
1605301500000|2020-11-13 21:05:00|344.8|343.5|345|343.8|345.3|344|344.8|343.5|33
1605301800000|2020-11-13 21:10:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|6
1605302400000|2020-11-13 21:20:00|345|343.8|345|343.8|345|343.8|345|343.8|50
1605302700000|2020-11-13 21:25:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|41
1605303000000|2020-11-13 21:30:00|||||||||3
1605303300000|2020-11-13 21:35:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|19
1605303600000|2020-11-13 21:40:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|42
1605303900000|2020-11-13 21:45:00|345|343.8|344.3|343|345|343.8|344.3|343|38
1605304200000|2020-11-13 21:50:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|15
1605304500000|2020-11-13 21:55:00|344.5|343.3|344.8|343|345|343.5|344.5|343|16
1605492000000|2020-11-16 02:00:00|347.3|346|347.8|346.5|347.8|346.5|347.3|346|10
1605492300000|2020-11-16 02:05:00|||||||||124
1605492600000|2020-11-16 02:10:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|6
1605492900000|2020-11-16 02:15:00|347.5|346.3|347.5|346.3|347.8|346.3|347.5|346.3|3
1605493200000|2020-11-16 02:20:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|2
1605493500000|2020-11-16 02:25:00|347.8|346.5|347.8|346.5|347.8|346.5|347.5|346.3|9
1605493800000|2020-11-16 02:30:00|348|346.8|348|346.8|348|346.8|347.8|346.5|2
1605494100000|2020-11-16 02:35:00|348.3|347|348.3|347|348.3|347|348|346.8|19
1605494400000|2020-11-16 02:40:00|348|346.8|348|346.8|348|346.8|347.8|346.5|16
1605494700000|2020-11-16 02:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|9
1605495000000|2020-11-16 02:50:00|348.3|347|348|346.8|348.3|347|348|346.8|16
1605495300000|2020-11-16 02:55:00|348.3|346.5|348|346.8|348.3|347|348|346.5|1
1605495600000|2020-11-16 03:00:00|348.3|346.5|348|346.8|348.3|346.8|348|346.5|9
1605495900000|2020-11-16 03:05:00|348.3|347|348.3|347|348.5|347|348|347|4
1605496500000|2020-11-16 03:15:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|64
1605496800000|2020-11-16 03:20:00|348.8|347.5|348.8|347.5|349|347.8|348.8|347.3|22
1605497100000|2020-11-16 03:25:00|349|347.3|348.3|347|349|347.3|348.3|347|17
1605497400000|2020-11-16 03:30:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|3
1605497700000|2020-11-16 03:35:00|||||||||2
1605498000000|2020-11-16 03:40:00|348.3|347|348.3|347|348.3|347|348.3|347|1
1605498300000|2020-11-16 03:45:00|348|346.8|348|346.8|348.3|347|348|346.5|40
1605498600000|2020-11-16 03:50:00|348.3|347|348.3|347|348.3|347|348.3|347|5
1605499200000|2020-11-16 04:00:00||346.8||347||347||346.8|3
1605499500000|2020-11-16 04:05:00|348|346.8|348.3|347|348.3|347|348|346.8|5
1605499800000|2020-11-16 04:10:00|348|346.8|348|346.8|348|347|348|346.8|0
1605500100000|2020-11-16 04:15:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|0
1605500400000|2020-11-16 04:20:00|348||348||348||348||2
1605500700000|2020-11-16 04:25:00||346.8||346.8||346.8||346.8|0
1605501000000|2020-11-16 04:30:00|348.3|346.5|348|346.8|348.3|346.8|348|346.5|6
1605501300000|2020-11-16 04:35:00|348.3|347|348.3|347|348.3|347|348.3|347|0
1605501600000|2020-11-16 04:40:00|348|346.8|348.3|347|348.3|347|348|346.8|4
1605502200000|2020-11-16 04:50:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|39
1605502500000|2020-11-16 04:55:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|15
1605502800000|2020-11-16 05:00:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|1
1605503100000|2020-11-16 05:05:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.3|7
1605503400000|2020-11-16 05:10:00|349|347.8|349|347.8|349|347.8|349|347.5|4
1605503700000|2020-11-16 05:15:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|3
1605504000000|2020-11-16 05:20:00|349.3|348|349.3|348|349.3|348|349.3|348|2
1605504300000|2020-11-16 05:25:00|349|347.8|349|347.8|349.3|348|349|347.8|1
1605504600000|2020-11-16 05:30:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|7
1605504900000|2020-11-16 05:35:00|348.8||348.5||348.8||348.5||0
1605505200000|2020-11-16 05:40:00|348.8|347.5|348.3|347|348.8|347.5|348.3|347|10
1605505800000|2020-11-16 05:50:00|||||||||20
1605506100000|2020-11-16 05:55:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|3
1605506400000|2020-11-16 06:00:00|348.3|347|348.5|347.3|348.5|347.3|348.3|347|58
1605506700000|2020-11-16 06:05:00|348.3|347|348.3|347|348.3|347|348.3|347|26
1605507000000|2020-11-16 06:10:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347.3|5
1605507300000|2020-11-16 06:15:00|348.8||348.5||348.8||348.5||8
1605507600000|2020-11-16 06:20:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|14
1605507900000|2020-11-16 06:25:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|9
1605508200000|2020-11-16 06:30:00|348.8|347.5|348.8|347.5|348.8|347.5|348.5|347.3|1
1605508500000|2020-11-16 06:35:00|349|347.8|348.8|347.5|349|347.8|348.8|347.5|4
1605508800000|2020-11-16 06:40:00|349||348.8||349||348.8||64
1605509100000|2020-11-16 06:45:00|348.5|347.3|348.8|347.5|348.8|347.5|348.5|347.3|8
1605509400000|2020-11-16 06:50:00|349|347.8|349|347.8|349|347.8|349|347.8|8
1605509700000|2020-11-16 06:55:00|349.3|348|349|347.8|349.3|348|349|347.8|33
1605510000000|2020-11-16 07:00:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|18
1605510300000|2020-11-16 07:05:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|15
1605510600000|2020-11-16 07:10:00|348.8|347.5|349|347.8|349|347.8|348.5|347.3|13
1605510900000|2020-11-16 07:15:00|349.3|348|349.5|348.3|349.5|348.3|349|347.8|560
1605511200000|2020-11-16 07:20:00|349.3|348|349.3|348|349.3|348|349.3|348|49
1605511500000|2020-11-16 07:25:00|349.5|348.3|349.3|347.8|349.5|348.3|349.3|347.8|31
1605511800000|2020-11-16 07:30:00|349|347.5|348.8|347.5|349|347.8|348.8|347.5|35
1605512100000|2020-11-16 07:35:00|348.5|347.3|349|347.8|349.3|348|348.5|347.3|46
1605512400000|2020-11-16 07:40:00|349.3|348|348.8|347.5|349.3|348|348.8|347.5|39
1605512700000|2020-11-16 07:45:00|349|347.8|349|347.8|349.3|348|348.8|347.5|354
1605513000000|2020-11-16 07:50:00|349.3|348|349.8|348.5|350|348.8|349|347.8|106
1605513300000|2020-11-16 07:55:00|350|348.8|351.3|350|351.8|350.5|350|348.8|573
1605513600000|2020-11-16 08:00:00|351.5|350.3|352.3|351|352.8|351.5|351.3|350|327
1605513900000|2020-11-16 08:05:00|352.5|351.3|352.5|351.3|353.3|352|352.3|351|2426
1605514200000|2020-11-16 08:10:00|352.8|351.5|353|351.8|353.3|352|352.5|351.3|264
1605514500000|2020-11-16 08:15:00|352.8|351.5|353|351.8|353|351.8|352.5|351.3|162
1605514800000|2020-11-16 08:20:00|352.8|351.5|352.8|351.5|353.3|352|352.8|351.5|286
1605515100000|2020-11-16 08:25:00|353|351.8|352.8|351.5|353|351.8|352.3|351|652
1605515400000|2020-11-16 08:30:00|352.5|351.3|352.8|351.5|353|351.8|352.5|351.3|809
1605515700000|2020-11-16 08:35:00|352.5|351.3|352|350.8|352.8|351.5|352|350.8|447
1605516000000|2020-11-16 08:40:00|352.3|351|352.3|351|352.5|351|352|351|96
1605516300000|2020-11-16 08:45:00|352|350.8|351.8|350.5|352.3|351|351.8|350.5|36
1605516600000|2020-11-16 08:50:00|351.5|350.3|350.8|349.5|351.5|350.3|350.8|349.5|293
1605516900000|2020-11-16 08:55:00|350.5|349.3|350.5|349.3|350.8|349.5|350|348.8|422
1605517200000|2020-11-16 09:00:00|350.3|349|350.3|349|350.5|349.3|350|348.8|171
1605517500000|2020-11-16 09:05:00|350|348.8|349.8|348.5|350|348.8|349.8|348.5|143
1605517800000|2020-11-16 09:10:00|350|348.8|350.3|349|350.3|349|350|348.8|356
1605518100000|2020-11-16 09:15:00|350|348.8|349.8|348.5|350.3|349|349.8|348.5|135
1605518400000|2020-11-16 09:20:00|349.5|348.3|349.3|348|349.5|348.3|349.3|348|214
1605518700000|2020-11-16 09:25:00|349.5|348.3|349|347.8|349.5|348.3|348.5|347.3|385
1605519000000|2020-11-16 09:30:00|349.3|348|348.3|347|349.5|348.3|348.3|347|415
1605519300000|2020-11-16 09:35:00|348.5|347.3|350|348.8|350|348.8|348.5|347.3|595
1605519600000|2020-11-16 09:40:00|350.3|349|350.5|349.3|351.5|350.3|350.3|349|1440
1605519900000|2020-11-16 09:45:00|350.8|349.5|350.5|349.3|350.8|349.5|350.5|349.3|45
1605520200000|2020-11-16 09:50:00|350.8|349.5|350.8|349.5|351|349.8|350.8|349.5|307
1605520500000|2020-11-16 09:55:00|350.5|349.3|350.5|349.3|350.5|349.3|350|348.8|730
1605520800000|2020-11-16 10:00:00|350.8|349.5|350|348.8|350.8|349.5|350|348.8|274
1605521100000|2020-11-16 10:05:00|350.3|349|350.5|349.3|350.5|349.3|350|348.8|46
1605521400000|2020-11-16 10:10:00|350.8|349.5|350.5|349.3|350.8|349.5|350.3|349|91
1605521700000|2020-11-16 10:15:00|350.3|349|350.5|349.3|350.5|349.3|350.3|349|116
1605522000000|2020-11-16 10:20:00|350.3|349|350.3|349|350.5|349.3|350.3|349|129
1605522300000|2020-11-16 10:25:00|350|348.8|350|348.8|350.3|349|350|348.8|230
1605522600000|2020-11-16 10:30:00|349.8|348.5|349.8|348.5|349.8|348.5|349.8|348.3|61
1605522900000|2020-11-16 10:35:00|350|348.8|350|348.8|350|348.8|349.8|348.5|130
1605523200000|2020-11-16 10:40:00|350.3|349|349.5|348.3|350.3|349|349.5|348.3|211
1605523500000|2020-11-16 10:45:00|349.8|348.5|349.3|348|350|348.8|349|347.8|345
1605523800000|2020-11-16 10:50:00|349|347.8|349|347.8|349.3|348|348.8|347.5|248
1605524100000|2020-11-16 10:55:00|349.3|348|350|348.8|350|348.8|349|347.8|151
1605524400000|2020-11-16 11:00:00|350.3|349|350.5|349.3|350.8|349.5|350|348.8|262
1605524700000|2020-11-16 11:05:00|350.8|349.5|350|348.8|350.8|349.5|350|348.8|157
1605525000000|2020-11-16 11:10:00|350.3|349|350.5|349.3|350.5|349.3|350.3|349|187
1605525300000|2020-11-16 11:15:00|350.3|349|350|348.8|350.3|349|350|348.8|289
1605525600000|2020-11-16 11:20:00|350.3|349|350.5|349|350.5|349.3|350.3|349|91
1605525900000|2020-11-16 11:25:00|350.3|349.3|350.5|349.3|350.5|349.3|350.3|349|50
1605526200000|2020-11-16 11:30:00|350.3|349|350.3|349|350.5|349.3|350.3|349|87
1605526500000|2020-11-16 11:35:00|350.5|349.3|351|349.8|351|349.8|350.5|349.3|97
1605526800000|2020-11-16 11:40:00|350.8|349.5|351|349.8|351|349.8|350.8|349.5|96
1605527100000|2020-11-16 11:45:00|350.8|349.5|351.5|350.3|351.5|350.3|350.8|349.5|121
1605527400000|2020-11-16 11:50:00|351.8|350.5|352.3|351|353|351.8|351.5|350.3|413
1605527700000|2020-11-16 11:55:00|352.5|351.3|355|353.8|355.3|354|352.3|351.3|1261
1605528000000|2020-11-16 12:00:00|355.3|353.5|355.8|354.5|356|354.8|354.8|353.5|1268
1605528300000|2020-11-16 12:05:00|355.5|354.3|357|355.8|357.5|356.3|355.5|354.3|903
1605528600000|2020-11-16 12:10:00|357.3|356|357.3|356|357.8|356.5|357|355.8|420
1605528900000|2020-11-16 12:15:00|357.5|356.3|357.8|356.5|358.3|356.8|357.5|356.3|353
1605529200000|2020-11-16 12:20:00|358|356.8|356.8|355.5|358|356.8|356.8|355.5|677
1605529500000|2020-11-16 12:25:00|357|355.8|358|356.5|358|356.8|357|355.8|784
1605529800000|2020-11-16 12:30:00|357.8|356.8|357.8|356.5|358.5|357|357.5|356.3|392
1605530100000|2020-11-16 12:35:00|357.5|356.3|357.8|356.5|358|356.8|357.5|356.3|397
1605530400000|2020-11-16 12:40:00|358|356.8|358.5|357.3|358.5|357.3|357.8|356.5|189
1605530700000|2020-11-16 12:45:00|358.3|357|359|357.8|359|357.8|358|356.8|253
1605531000000|2020-11-16 12:50:00|359.3|358|359.3|357.8|359.5|358.3|359|357.8|280
1605531300000|2020-11-16 12:55:00|359|358|358.8|357.5|359.3|358|358.5|357.3|139
1605531600000|2020-11-16 13:00:00|358.5|357.3|359|357.8|359.3|358|358.3|357|1516
1605531900000|2020-11-16 13:05:00|359.3|358|358|356.8|359.3|358|357.8|356.5|727
1605532200000|2020-11-16 13:10:00|358.3|357|357.8|356.5|358.3|357|357.5|356.3|735
1605532500000|2020-11-16 13:15:00|358|356.8|358|356.8|358.5|357.3|357.8|356.5|345
1605532800000|2020-11-16 13:20:00|357.8|356.5|356|354.8|357.8|356.5|355.8|354.5|1060
1605533100000|2020-11-16 13:25:00|355.8|354.5|356.5|355.3|356.5|355.3|355.8|354.5|321
1605533400000|2020-11-16 13:30:00|356.8|355.5|357.3|356|357.5|356.3|356.8|355.5|153
1605533700000|2020-11-16 13:35:00|357.5|355.8|356.8|355.5|357.5|355.8|356.8|355.5|194
1605534000000|2020-11-16 13:40:00|357|355.3|357.3|356|357.5|356.3|356.5|355.3|241
1605534300000|2020-11-16 13:45:00|357.5|356.3|357.8|356.5|357.8|356.5|357.3|356|90
1605534600000|2020-11-16 13:50:00|358|356.8|357|355.8|358|356.8|357|355.8|125
1605534900000|2020-11-16 13:55:00|357.3|356|357|355.8|357.5|356.3|356.8|355.5|309
1605535200000|2020-11-16 14:00:00|357.3|356|358|356.8|358.3|357|356.8|355.5|728
1605535500000|2020-11-16 14:05:00|358.3|357|358.8|357.5|358.8|357.5|358|356.8|447
1605535800000|2020-11-16 14:10:00|359|357.8|359.5|358.3|359.8|358.5|359|357.8|1096
1605536100000|2020-11-16 14:15:00|359.8|358.5|359|357.8|359.8|358.5|359|357.8|769
1605536400000|2020-11-16 14:20:00|359.3|358|357.8|356.5|359.3|358|357.5|356.3|515
1605536700000|2020-11-16 14:25:00|358|356.8|356.8|355.5|358|356.8|356.8|355.5|525
1605537000000|2020-11-16 14:30:00|357|355.8|356.8|355.5|357.5|356.3|356.5|355.3|482
1605537300000|2020-11-16 14:35:00|357|355.8|356.3|355|357.3|356|356.3|355|161
1605537600000|2020-11-16 14:40:00|356.5|354.8|355.5|354.3|356.5|354.8|355|353.8|687
1605537900000|2020-11-16 14:45:00|355.3|354|355|353.8|355.5|354.3|354.5|353.3|259
1605538200000|2020-11-16 14:50:00|354.8|353.5|353.8|352.5|355|353.8|353.5|352.3|2161
1605538500000|2020-11-16 14:55:00|353.5|352.3|354.8|353.5|355|353.8|353.3|352|742
1605538800000|2020-11-16 15:00:00|355|353.8|355|353.8|355.3|354|354.3|353|815
1605539100000|2020-11-16 15:05:00|355.3|354|354.5|353.3|355.3|354|354|352.8|376
1605539400000|2020-11-16 15:10:00|354.8|353.5|355.8|354.3|355.8|354.3|354.3|353|645
1605539700000|2020-11-16 15:15:00|355.5|354.5|356|354.8|356.3|355|355.5|354.5|656
1605540000000|2020-11-16 15:20:00|356.3|355|356.8|355.5|356.8|355.5|356|354.8|207
1605540300000|2020-11-16 15:25:00|356.5|355.3|356|354.8|356.8|355.5|355.8|354.5|700
1605540600000|2020-11-16 15:30:00|355.8|354.5|356.5|355.3|356.8|355.3|355.8|354.5|466
1605540900000|2020-11-16 15:35:00|356.3|355|356.5|355.3|356.8|355.5|356.3|355|130
1605541200000|2020-11-16 15:40:00|356.8|355.5|356.8|355.5|357.3|356|356.5|355.3|250
1605541500000|2020-11-16 15:45:00|356.5|355.3|356.3|355|356.8|355.5|355.8|354.5|439
1605541800000|2020-11-16 15:50:00|356.5|355.3|355.5|354.3|356.5|355.3|355.5|354.3|261
1605542100000|2020-11-16 15:55:00|355.8|354.5|355.5|354.3|356|354.8|355.3|354|3522
1605542400000|2020-11-16 16:00:00|355.8|354.5|355.5|354.3|356|354.8|355|353.8|362
1605542700000|2020-11-16 16:05:00|355.3|354|354.5|353.3|355.5|354|354.3|353|442
1605543000000|2020-11-16 16:10:00|354.3|353|354.3|353|354.8|353.5|354|352.8|608
1605543300000|2020-11-16 16:15:00|354.5|353.3|354|352.8|354.5|353.3|354|352.8|758
1605543600000|2020-11-16 16:20:00|354.3|353|353.5|352.3|354.5|353.3|353.3|352|459
1605543900000|2020-11-16 16:25:00|353.8|352.5|353.5|352.3|354.3|353|353.3|352|2268
1605544200000|2020-11-16 16:30:00|353.8|352.5|353.8|352.5|354|352.8|353.3|352|1486
1605544500000|2020-11-16 16:35:00|354|352.8|353.8|352.5|354|352.8|353.3|352|629
1605544800000|2020-11-16 16:40:00|353.5|352.3|354.5|353.3|354.5|353.3|353.5|352.3|2520
1605545100000|2020-11-16 16:45:00|354.3|353|353.8|352.5|354.5|353.3|353.8|352.5|596
1605545400000|2020-11-16 16:50:00|354|352.8|354|352.8|354|352.8|353.8|352.5|311
1605545700000|2020-11-16 16:55:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|198
1605546000000|2020-11-16 17:00:00|353.8|352.5|353.3|352|354|352.8|353.3|352|313
1605546300000|2020-11-16 17:05:00|353|351.8|353.3|352|353.3|352|353|351.8|501
1605546600000|2020-11-16 17:10:00|353.5|352.3|352.5|351.3|353.5|352.3|352|350.8|553
1605546900000|2020-11-16 17:15:00|352.8|351.5|352.8|351.5|353|351.8|352.3|351|381
1605547200000|2020-11-16 17:20:00|352.5|351.3|352.5|351.3|352.8|351.5|352.3|351|473
1605547500000|2020-11-16 17:25:00|352.3|351|352.5|351.3|352.5|351.3|352.3|351|356
1605547800000|2020-11-16 17:30:00|352.3|351|352.8|351.5|353|351.8|352|350.8|647
1605548100000|2020-11-16 17:35:00|353|351.8|352.8|351.5|353|351.8|352.5|351.3|181
1605548400000|2020-11-16 17:40:00|353|351.8|352.5|351.3|353|351.8|352.3|351|122
1605548700000|2020-11-16 17:45:00|352.3|351|353|351.8|353|351.8|352.3|351|116
1605549000000|2020-11-16 17:50:00|352.8|351.5|353|351.8|353|351.8|352.8|351.5|107
1605549300000|2020-11-16 17:55:00|353.3|352|353|351.8|353.3|352|353|351.8|96
1605549600000|2020-11-16 18:00:00|352.8|351.5|352|350.8|352.8|351.5|351.8|350.5|52
1605549900000|2020-11-16 18:05:00|351.8|350.5|352.3|351|352.3|351|351.8|350.5|53
1605550200000|2020-11-16 18:10:00|352.5|351.3|352|350.5|352.5|351.3|351.5|350.3|58
1605550500000|2020-11-16 18:15:00|351.8|350.8|352.3|351|352.3|351|351.8|350.5|24
1605550800000|2020-11-16 18:20:00|352.5|351.3|351.8|350.5|352.5|351.3|351.5|350.3|279
1605551100000|2020-11-16 18:25:00|351.5|350.3|351.8|350.3|351.8|350.5|351.5|350.3|50
1605551400000|2020-11-16 18:30:00|351.5|350.5|351.5|350.3|351.8|350.5|350.5|349.3|393
1605551700000|2020-11-16 18:35:00|351.3|350|351|349.5|351.5|350|350.8|349.5|127
1605552000000|2020-11-16 18:40:00|350.8|349.3|350.5|349.3|351|349.8|350.5|349.3|137
1605552300000|2020-11-16 18:45:00|350.3|349|351|349.8|351|349.8|350.3|349|71
1605552600000|2020-11-16 18:50:00|350.8|349.5|351.5|350.3|351.8|350.5|350.8|349.5|89
1605552900000|2020-11-16 18:55:00|351.3|350|351.5|350.3|352|350.8|351.3|350|124
1605553200000|2020-11-16 19:00:00|351.8|350.5|351.8|350.5|352|350.8|351.3|350|112
1605553500000|2020-11-16 19:05:00|352|350.8|352.3|350.8|352.3|351|351.5|350.3|160
1605553800000|2020-11-16 19:10:00|352|351|352.3|351|352.8|351.5|352|350.8|189
1605554100000|2020-11-16 19:15:00|352.5|350.8|351.5|350.3|352.5|351|351.5|350.3|112
1605554400000|2020-11-16 19:20:00|351.3|350|352.8|351.3|352.8|351.3|351.3|350|249
1605554700000|2020-11-16 19:25:00|352.5|351|351.8|350.5|353|351.8|351.8|350.5|503
1605555000000|2020-11-16 19:30:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|133
1605555300000|2020-11-16 19:35:00|351.3|350|351.8|350.5|352|350.5|351.3|350|88
1605555600000|2020-11-16 19:40:00|352|350.8|352|350.5|352|350.8|351.8|350.5|43
1605555900000|2020-11-16 19:45:00|352.3|350.8|352|350.8|352.3|350.8|352|350.5|23
1605556200000|2020-11-16 19:50:00|352.3|351|352.3|351|352.3|351|352.3|351|14
1605556500000|2020-11-16 19:55:00|352.5|351.3|352.5|351|352.5|351.3|352.3|351|88
1605556800000|2020-11-16 20:00:00|352.3|351.3|352.3|351|352.3|351.3|352.3|351|75
1605557100000|2020-11-16 20:05:00|352|350.8|352|350.8|352|350.8|352|350.8|59
1605557400000|2020-11-16 20:10:00|352.3|351|352.3|351|352.3|351|352.3|351|79
1605557700000|2020-11-16 20:15:00|||||||||52
1605558000000|2020-11-16 20:20:00|||||||||14
1605558300000|2020-11-16 20:25:00|||||||||21
1605558600000|2020-11-16 20:30:00|352|350.8|352.3|351|352.3|351|352|350.8|18
1605558900000|2020-11-16 20:35:00|352|350.8|352|350.8|352|350.8|352|350.8|3
1605559200000|2020-11-16 20:40:00|351.8|350.5|352|350.8|352|350.8|351.8|350.5|30
1605559500000|2020-11-16 20:45:00|351.8|350.5|352|350.8|352.3|351|351.8|350.5|122
1605559800000|2020-11-16 20:50:00|||||||||27
1605560100000|2020-11-16 20:55:00|352.3|351|352.3|351|352.3|351|352|350.8|22
1605560400000|2020-11-16 21:00:00|352.5||352.3||352.5||352.3||15
1605560700000|2020-11-16 21:05:00|352.5|351.3|352.5|351.3|352.5|351.3|352.5|351.3|11
1605561000000|2020-11-16 21:10:00|||||||||2
1605561300000|2020-11-16 21:15:00|||||||||2
1605561600000|2020-11-16 21:20:00|352.8|351.5|352.5|351.3|352.8|351.5|352.5|351.3|34
1605562200000|2020-11-16 21:30:00|352.8|351.5|352.8|351.5|352.8|351.5|352.8|351.5|53
1605562500000|2020-11-16 21:35:00|353|351.8|353|351.8|353|351.8|353|351.8|178
1605562800000|2020-11-16 21:40:00|352.8|351.5|353|351.8|353|351.8|352.8|351.5|22
1605563100000|2020-11-16 21:45:00|352.8|351.5|352.8|351.5|352.8|351.8|352.8|351.3|71
1605563400000|2020-11-16 21:50:00|||||||||24
1605563700000|2020-11-16 21:55:00|352.5|351.3|352.5|351|352.8|351.5|352.3|351|77
1605564000000|2020-11-16 22:00:00|352.3|351.3|352.3|351|352.3|351.3|352.3|351|5
1605564300000|2020-11-16 22:05:00||350||350.3||350.3||350|1
1605565200000|2020-11-16 22:20:00||350.5||350.5||350.5||350.5|0
1605565800000|2020-11-16 22:30:00|352.5||352.5||352.5||352.5||2
1605566700000|2020-11-16 22:45:00||350.8||350.8||350.8||350.8|0
1605578400000|2020-11-17 02:00:00|352.8|351.3|353|351.8|353|351.8|352.8|351.3|18
1605578700000|2020-11-17 02:05:00|352.8|351.5|353|351.8|353|351.8|352.8|351.5|13
1605579000000|2020-11-17 02:10:00|353.3|352|353.5|352.3|353.8|352.5|353|351.8|190
1605579300000|2020-11-17 02:15:00||352||352.3||352.3||352|5
1605579600000|2020-11-17 02:20:00|353.8|352.5|353.8|352.5|353.8|352.5|353.8|352.5|5
1605579900000|2020-11-17 02:25:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|13
1605580200000|2020-11-17 02:30:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|9
1605580500000|2020-11-17 02:35:00|353.5|352.3|354|352.8|354|352.8|353.5|352.3|49
1605580800000|2020-11-17 02:40:00|||||||||20
1605581100000|2020-11-17 02:45:00|354.3|353|354|352.8|354.3|353|354|352.8|18
1605581400000|2020-11-17 02:50:00|354.3|353|354|352.8|354.3|353|354|352.8|24
1605581700000|2020-11-17 02:55:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|8
1605582000000|2020-11-17 03:00:00|354.3|353|354.3|353|354.3|353|354|353|15
1605582300000|2020-11-17 03:05:00|354|352.8|354.3|353|354.3|353|354|352.8|2
1605582600000|2020-11-17 03:10:00|||||||||32
1605582900000|2020-11-17 03:15:00|354.5|353.3|354.3|353|354.5|353.3|354.3|352.8|45
1605583200000|2020-11-17 03:20:00|354|352.8|354|352.8|354.3|352.8|354|352.8|1
1605583500000|2020-11-17 03:25:00|353.8|352.5|353.8|352.5|354|352.8|353.8|352.5|26
1605583800000|2020-11-17 03:30:00|354|352.8|354|352.8|354|352.8|353.8|352.8|12
1605584100000|2020-11-17 03:35:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|12
1605584400000|2020-11-17 03:40:00|353.8|352.5|353.8|352.5|353.8|352.5|353.8|352.5|9
1605584700000|2020-11-17 03:45:00|354|352.8|354|352.8|354|352.8|354|352.8|21
1605585000000|2020-11-17 03:50:00|354.3|353|354.5|353.3|354.5|353.3|354.3|353|41
1605585600000|2020-11-17 04:00:00|354.3|353|354.3|353|354.3|353|354|352.8|69
1605586200000|2020-11-17 04:10:00|354|352.8|354.3|353|354.3|353|354|352.8|5
1605586500000|2020-11-17 04:15:00||352.8||353||353||352.8|0
1605587100000|2020-11-17 04:25:00|354|352.8|354|352.8|354|352.8|354|352.8|3
1605587400000|2020-11-17 04:30:00|354.3|353|354.3|353|354.3|353|354.3|353|3
1605587700000|2020-11-17 04:35:00|354.5|353.3|354.5|353.3|354.5|353.3|354.5|353.3|1
1605588600000|2020-11-17 04:50:00|354.8|353.5|354.8|353.5|354.8|353.5|354.8|353.5|37
1605588900000|2020-11-17 04:55:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|6
1605589200000|2020-11-17 05:00:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|4
1605589500000|2020-11-17 05:05:00|355|353.8|355|353.8|355|353.8|354.8|353.5|0
1605589800000|2020-11-17 05:10:00|||||||||1
1605590100000|2020-11-17 05:15:00|355.3|354|355|353.8|355.3|354|355|353.8|13
1605590700000|2020-11-17 05:25:00|355.3|354|355|353.8|355.3|354|355|353.8|30
1605591000000|2020-11-17 05:30:00|354.8|353.5|354|352.8|354.8|353.5|354|352.8|88
1605591300000|2020-11-17 05:35:00|354.3|353|354.3|352.8|354.3|353|354|352.8|35
1605591600000|2020-11-17 05:40:00|354|353|354.5|353.3|354.5|353.3|354|353|52
1605591900000|2020-11-17 05:45:00|354.8|353.5|354.5|353.3|354.8|353.5|354.5|353.3|3
1605592200000|2020-11-17 05:50:00|||||||||1
1605592500000|2020-11-17 05:55:00|354.8|353.5|354.8|353.5|354.8|353.5|354.8|353.3|2
1605592800000|2020-11-17 06:00:00|354.5|353.3|354.5|353.3|354.5|353.3|354.5|353.3|2
1605593100000|2020-11-17 06:05:00|354.8|353.5|354.8|353.5|354.8|353.5|354.5|353.5|51
1605593700000|2020-11-17 06:15:00|355|353.8|355|353.5|355|353.8|355|353.5|50
1605594000000|2020-11-17 06:20:00|354.8|353.3|354.8|353.5|354.8|353.5|354.8|353.3|4
1605594300000|2020-11-17 06:25:00|355|353.8|354.5|353.3|355|353.8|354.5|353.3|2
1605594600000|2020-11-17 06:30:00|354.3|353|354.8|353.5|354.8|353.5|354.3|353|2
1605594900000|2020-11-17 06:35:00|355||354.8||355||354.8||2
1605595200000|2020-11-17 06:40:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|18
1605595500000|2020-11-17 06:45:00|354.5|353.3|354.3|353|354.8|353.5|354.3|353|14
1605595800000|2020-11-17 06:50:00|354.5|353.3|354.3|353|354.5|353.3|354.3|353|32
1605596100000|2020-11-17 06:55:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|42
1605596400000|2020-11-17 07:00:00|354|352.3|353|351.8|354|352.5|353|351.8|31
1605596700000|2020-11-17 07:05:00|353.3|352|353|351.8|353.5|352.3|353|351.8|76
1605597000000|2020-11-17 07:10:00|353.3|352|353.3|352|353.3|352|353|352|10
1605597300000|2020-11-17 07:15:00|353.5|352.3|354.3|353|354.3|353|353.5|352.3|371
1605597600000|2020-11-17 07:20:00|354.5|353.3|354|352.8|354.5|353.3|354|352.8|171
1605597900000|2020-11-17 07:25:00|354.3|353|354.5|353.3|354.5|353.3|354.3|352.8|79
1605598200000|2020-11-17 07:30:00|354.3|353|353.8|352.5|354.5|353|353.8|352.5|155
1605598500000|2020-11-17 07:35:00|353.5|352.3|353|351.8|353.8|352.5|353|351.8|140
1605598800000|2020-11-17 07:40:00|352.8|351.5|353|351.8|353|351.8|352.5|351.3|245
1605599100000|2020-11-17 07:45:00|353.3|352|353.3|352|353.3|352|352.8|351.5|40
1605599400000|2020-11-17 07:50:00|353.5|352.3|353.5|352.3|353.8|352.5|353.3|352|126
1605599700000|2020-11-17 07:55:00||352||352.3||352.3||352|50
1605600000000|2020-11-17 08:00:00|353.8|352.5|354.3|353|354.3|353|353.8|352.5|312
1605600300000|2020-11-17 08:05:00|354|352.8|353.3|352|354|352.8|353.3|352|319
1605600600000|2020-11-17 08:10:00|353.5|352.3|353.5|352.3|353.8|352.5|353.3|352|254
1605600900000|2020-11-17 08:15:00|353.8|352.5|353.3|352|353.8|352.5|353.3|352|244
1605601200000|2020-11-17 08:20:00|353.5|352.3|353.5|352.3|353.5|352.3|353.3|352|145
1605601500000|2020-11-17 08:25:00|353.8|352.5|353.5|352.3|353.8|352.5|353.3|352|1559
1605601800000|2020-11-17 08:30:00|353.8|352.5|353|351.8|353.8|352.5|353|351.8|505
1605602100000|2020-11-17 08:35:00|352.8|351.5|352|350.8|352.8|351.5|351.8|350.5|539
1605602400000|2020-11-17 08:40:00|352.3|351|352|350.5|352.3|351|351.5|350.3|849
1605602700000|2020-11-17 08:45:00|351.8|350.8|352|350.8|352|350.8|351.8|350.5|508
1605603000000|2020-11-17 08:50:00|352.3|351|352|350.8|352.5|351.3|352|350.8|215
1605603300000|2020-11-17 08:55:00|352.3|351|351.5|350.3|352.3|351|351.5|350.3|221
1605603600000|2020-11-17 09:00:00|351.8|350.5|351.5|350.3|352|350.8|351|349.8|314
1605603900000|2020-11-17 09:05:00|351.8|350.5|351.8|350.5|352.3|351|351.8|350.5|170
1605604200000|2020-11-17 09:10:00|352|350.3|352.3|351|352.3|351|351.3|350|145
1605604500000|2020-11-17 09:15:00|352.5|351.3|353.8|352.5|354|352.8|352.5|351.3|318
1605604800000|2020-11-17 09:20:00|354|352.8|354.3|352.8|354.5|353.3|353.5|352.3|607
1605605100000|2020-11-17 09:25:00|354|353|354.8|353.5|355|353.8|354|353|348
1605605400000|2020-11-17 09:30:00|355|353.8|355|353.8|355.3|354|354.8|353.5|96
1605605700000|2020-11-17 09:35:00|355.3|354|355.3|354|355.3|354|355|353.8|182
1605606000000|2020-11-17 09:40:00|355|353.8|354|352.8|355.3|354|354|352.8|1016
1605606300000|2020-11-17 09:45:00|354.3|352.5|353|351.8|354.3|353|353|351.8|320
1605606600000|2020-11-17 09:50:00|353.3|352|353|351.8|353.3|352|352.8|351.5|163
1605606900000|2020-11-17 09:55:00|352.8|351.5|353.5|352.3|353.8|352.5|352.8|351.5|170
1605607200000|2020-11-17 10:00:00|353.3|352|352.8|351.5|353.5|352.3|352.8|351.5|272
1605607500000|2020-11-17 10:05:00|353|351.8|352.3|351|353|351.8|352.3|350.8|337
1605607800000|2020-11-17 10:10:00|352|350.8|352.3|351|352.3|351|351.8|350.5|329
1605608100000|2020-11-17 10:15:00|352.5|351.3|352.8|351.5|353|351.8|352.3|351.3|183
1605608400000|2020-11-17 10:20:00|352.5|351.3|352.8|351.5|353|351.8|352.3|351|358
1605608700000|2020-11-17 10:25:00|352.5|351.3|351.5|350.3|352.8|351.5|351.5|350.3|401
1605609000000|2020-11-17 10:30:00|351.8|350.5|352.3|350.8|352.3|351|351.5|350.3|436
1605609300000|2020-11-17 10:35:00|352|351|352.5|351.3|352.5|351.3|352|350.8|332
1605609600000|2020-11-17 10:40:00|352.3|351|352.8|351.5|352.8|351.5|352|350.8|620
1605609900000|2020-11-17 10:45:00|353|351.8|353|351.8|353.3|352|352.8|351.5|196
1605610200000|2020-11-17 10:50:00|352.8|351.5|352.5|351.3|353.3|352|352.5|351.3|681
1605610500000|2020-11-17 10:55:00|352.3|351|352.8|351.5|352.8|351.5|352.3|351|125
1605610800000|2020-11-17 11:00:00|352.5|351.3|352.3|351|352.8|351.5|352.3|351|172
1605611100000|2020-11-17 11:05:00|352|350.8|352.3|351|352.8|351.5|352|350.8|99
1605611400000|2020-11-17 11:10:00|352|350.8|351.5|350.3|352.3|351|351.3|350|328
1605611700000|2020-11-17 11:15:00|351.8|350.5|352|350.8|352|350.8|351.8|350.5|161
1605612000000|2020-11-17 11:20:00|352.3|351|351.5|350.3|352.3|351|351.5|350.3|181
1605612300000|2020-11-17 11:25:00|351.8|350.5|351|349.8|351.8|350.5|351|349.8|502
1605612600000|2020-11-17 11:30:00|351.3|350|351.5|350.3|351.5|350.3|351|349.8|161
1605612900000|2020-11-17 11:35:00|351.3|350|351.3|349.8|351.5|350.3|351|349.8|320
1605613200000|2020-11-17 11:40:00|351|350|350.5|349.3|351.3|350|350.5|349.3|260
1605613500000|2020-11-17 11:45:00|350.3|349|350.5|349.3|350.5|349.3|350.3|349|258
1605613800000|2020-11-17 11:50:00|350.3|349|350.8|349.5|350.8|349.5|350.3|349|158
1605614100000|2020-11-17 11:55:00|351|349.8|351.3|350|351.5|350.3|351|349.8|2578
1605614400000|2020-11-17 12:00:00|351.5|350.3|351.5|350.3|351.5|350.3|351|349.8|384
1605614700000|2020-11-17 12:05:00|351.3|350|352|350.5|352|350.8|351.3|350|80
1605615000000|2020-11-17 12:10:00|351.8|350.8|352.5|351.3|352.5|351.3|351.3|350|232
1605615300000|2020-11-17 12:15:00|352.3|351|352|350.8|352.5|351.3|351.8|350.5|207
1605615600000|2020-11-17 12:20:00|351.8|350.5|351.5|350.3|352|350.5|351|349.8|1369
1605615900000|2020-11-17 12:25:00|351.8|350.5|351.3|350|351.8|350.5|351.3|350|138
1605616200000|2020-11-17 12:30:00|351.5|350.3|351.3|350|351.5|350.3|351.3|350|95
1605616500000|2020-11-17 12:35:00|351.5|350.3|351.3|350|351.5|350.3|351|349.8|790
1605616800000|2020-11-17 12:40:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|704
1605617100000|2020-11-17 12:45:00|351.8|350.5|351.5|350.3|351.8|350.5|351.5|350.3|56
1605617400000|2020-11-17 12:50:00|351.3|350|351.3|350|351.8|350.5|351|349.8|74
1605617700000|2020-11-17 12:55:00|351.5|349.8|351.5|350.3|351.8|350.5|351.3|349.8|73
1605618000000|2020-11-17 13:00:00|351.8|350.5|351|349.8|351.8|350.5|351|349.8|152
1605618300000|2020-11-17 13:05:00|350.8|349.5|350|348.8|350.8|349.8|349.8|348.5|348
1605618600000|2020-11-17 13:10:00|349.8|348.5|349.3|348|350|348.8|349.3|348|264
1605618900000|2020-11-17 13:15:00|349.5|347.8|349|347.8|349.5|348|349|347.8|254
1605619200000|2020-11-17 13:20:00|348.8|347.5|349.3|348|349.5|348.3|348.8|347.5|215
1605619500000|2020-11-17 13:25:00|349|347.8|349.3|348|349.3|348|348.8|347.5|273
1605619800000|2020-11-17 13:30:00|349|347.8|348|346.8|349|347.8|347.3|346|927
1605620100000|2020-11-17 13:35:00|347.8|346.5|347.5|346.3|348|346.8|346.8|345.5|410
1605620400000|2020-11-17 13:40:00|347.8|346.5|347.8|346.5|348|346.8|347.3|346|341
1605620700000|2020-11-17 13:45:00|348|346.8|347.5|346.3|348.3|347|347.3|346|517
1605621000000|2020-11-17 13:50:00|347.8|346.5|348.5|347.3|348.5|347.3|347.8|346.5|334
1605621300000|2020-11-17 13:55:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|615
1605621600000|2020-11-17 14:00:00|348.3|347|348.5|347.3|348.8|347.5|347.3|346|1087
1605621900000|2020-11-17 14:05:00|348.8|347.5|349.5|348|349.5|348|348.3|347|300
1605622200000|2020-11-17 14:10:00|349.8|348.3|350.5|349.3|350.8|349.3|349.5|348.3|167
1605622500000|2020-11-17 14:15:00|350.8|349.5|350.3|349|350.8|349.5|350|348.8|149
1605622800000|2020-11-17 14:20:00|350.5|349.3|350.3|349|350.5|349.3|350|348.8|139
1605623100000|2020-11-17 14:25:00|350.5|349.3|350.3|349|350.8|349.5|350.3|349|201
1605623400000|2020-11-17 14:30:00|350.5|349.3|351.3|350|351.5|350.3|350.3|349|544
1605623700000|2020-11-17 14:35:00|351|349.8|351|349.8|351.3|350|350.3|349|494
1605624000000|2020-11-17 14:40:00|350.8|349.5|351.3|349.8|351.5|350.3|350.8|349.5|276
1605624300000|2020-11-17 14:45:00|351|350|351.5|350.3|351.5|350.3|350.3|349|440
1605624600000|2020-11-17 14:50:00|351.3|350|350.8|349.5|351.8|350.5|350.8|349.5|329
1605624900000|2020-11-17 14:55:00|350.5|349.3|350.3|349|351|349.8|349.8|348.5|689
1605625200000|2020-11-17 15:00:00|350.5|348.8|351.3|350|351.5|350.3|350|348.8|633
1605625500000|2020-11-17 15:05:00|351.5|350.3|351.8|350.5|352|350.8|351.3|350|294
1605625800000|2020-11-17 15:10:00|351.5|350.3|352|350.8|352|350.8|351.5|350.3|446
1605626100000|2020-11-17 15:15:00|352.3|351|352.8|351.5|352.8|351.5|351.3|350|1297
1605626400000|2020-11-17 15:20:00|353|351.8|352.8|351.5|353|351.8|352.5|351.3|492
1605626700000|2020-11-17 15:25:00|352.5|351.3|352.3|351|352.8|351.5|352|350.8|234
1605627000000|2020-11-17 15:30:00|352.5|351.3|351.5|350.3|352.5|351.3|351.3|350|1058
1605627300000|2020-11-17 15:35:00|351.8|350.5|351.5|350.3|352|350.8|351.3|350|578
1605627600000|2020-11-17 15:40:00|351.8|350.5|352|350.8|352|350.8|351|349.8|387
1605627900000|2020-11-17 15:45:00|351.8|350.5|350.8|349.5|351.8|350.5|350.8|349.5|1388
1605628200000|2020-11-17 15:50:00|350.5|349.3|350.3|349|351.3|350|350.3|349|274
1605628500000|2020-11-17 15:55:00|350.5|349.3|350.8|349.5|350.8|349.5|350|348.8|354
1605628800000|2020-11-17 16:00:00|350.5|349.3|351.8|350.5|352|350.8|350.5|349.3|632
1605629100000|2020-11-17 16:05:00|352|350.8|351.5|350.3|352.3|351|351|349.8|1160
1605629400000|2020-11-17 16:10:00|351.8|350.5|352|350.8|352.3|351|351.5|350.3|305
1605629700000|2020-11-17 16:15:00|351.8|350.5|351.8|350.5|352.3|351|351.8|350.5|386
1605630000000|2020-11-17 16:20:00|351.5|350.3|350.8|349.5|351.8|350.5|350.8|349.5|607
1605630300000|2020-11-17 16:25:00|350.5|349.3|350.8|349.5|351.3|350|350.5|349.3|1337
1605630600000|2020-11-17 16:30:00|350.5|349.3|349.8|348.5|350.8|349.5|349.8|348.5|959
1605630900000|2020-11-17 16:35:00|350|348.8|350.5|349.3|350.8|349.5|349.8|348.5|898
1605631200000|2020-11-17 16:40:00|350.8|349.5|351|349.8|351.3|350|350.5|349.3|167
1605631500000|2020-11-17 16:45:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|206
1605631800000|2020-11-17 16:50:00|350.5|349.3|350.5|349.3|350.8|349.5|350.3|349|252
1605632100000|2020-11-17 16:55:00|350.8|349.5|351.3|350|351.3|350|350.5|349.3|128
1605632400000|2020-11-17 17:00:00|351.5|350.3|351|349.8|351.8|350.5|351|349.8|164
1605632700000|2020-11-17 17:05:00|351.3|350|351|349.8|351.3|350|350.5|349.3|131
1605633000000|2020-11-17 17:10:00|351.3|350|352|350.8|352|350.8|351.3|349.8|126
1605633300000|2020-11-17 17:15:00|352.3|351|352.3|351|352.3|351|352|350.8|225
1605633600000|2020-11-17 17:20:00|352.5|351.3|352.3|351|352.5|351.3|352.3|351|129
1605633900000|2020-11-17 17:25:00|352.5|351.3|352.5|351.3|352.5|351.3|352|350.8|52
1605634200000|2020-11-17 17:30:00|352.8|351.5|352.3|351|352.8|351.5|352|350.8|383
1605634500000|2020-11-17 17:35:00|352.5|351.3|352.3|351|352.5|351.3|352|350.8|200
1605634800000|2020-11-17 17:40:00|352|350.8|352|350.8|352.3|351|351.8|350.5|49
1605635100000|2020-11-17 17:45:00|351.8|350.5|351.5|350.3|352|350.8|351.5|350.3|205
1605635400000|2020-11-17 17:50:00|351.8|350.5|351.8|350.3|352|350.8|351.5|350.3|210
1605635700000|2020-11-17 17:55:00|351.5|350|351.8|350.5|351.8|350.5|351.3|350|159
1605636000000|2020-11-17 18:00:00|352|350.8|352.5|351.3|352.5|351.3|352|350.8|136
1605636300000|2020-11-17 18:05:00|352.3|351|352.3|351|352.5|351.3|352|350.8|138
1605636600000|2020-11-17 18:10:00|352|350.8|351.3|350|352|350.8|351|349.8|141
1605636900000|2020-11-17 18:15:00|351|349.8|351.8|350.5|352|350.8|351|349.8|159
1605637200000|2020-11-17 18:20:00|352|350.8|352|350.8|352.3|351|351.8|350.5|96
1605637500000|2020-11-17 18:25:00|352.3|351|352.3|351|352.3|351|352|350.8|97
1605637800000|2020-11-17 18:30:00|352|350.8|352.5|351.3|352.8|351.5|352|350.8|251
1605638100000|2020-11-17 18:35:00|352.3|351|352.8|351.5|352.8|351.5|352.3|351|88
1605638400000|2020-11-17 18:40:00|353|351.8|352.5|351.3|353|351.8|352.5|351.3|142
1605638700000|2020-11-17 18:45:00|352.3|351|352.3|351|352.5|351.3|352|350.8|481
1605639000000|2020-11-17 18:50:00|352|350.8|352|350.8|352.3|351|351.8|350.5|101
1605639300000|2020-11-17 18:55:00|351.8|350.5|352|350.8|352.3|351|351.8|350.5|47
1605639600000|2020-11-17 19:00:00|352.3|351|352.3|351|352.8|351.5|352.3|351|131
1605639900000|2020-11-17 19:05:00|352.5|351.3|352.5|351.3|352.5|351.3|352.3|351|87
1605640200000|2020-11-17 19:10:00|352.8|351.5|353.3|352|353.5|352.3|352.5|351.3|106
1605640500000|2020-11-17 19:15:00|353|351.8|353.5|352.3|353.5|352.3|353|351.8|157
1605640800000|2020-11-17 19:20:00|353.8|352.5|354|352.8|354.3|353|353.8|352.3|552
1605641100000|2020-11-17 19:25:00|353.8|352.5|354.3|353|355|353.5|353.8|352.5|945
1605641400000|2020-11-17 19:30:00|354.5|353.3|355.8|354.5|355.8|354.5|354.3|353|589
1605641700000|2020-11-17 19:35:00|356|354.8|355.5|354.3|356|354.8|355.3|354|92
1605642000000|2020-11-17 19:40:00|355.3|354|355|353.8|355.5|354.3|355|353.8|139
1605642300000|2020-11-17 19:45:00|355.3|354|355|353.8|355.3|354|355|353.8|22
1605642600000|2020-11-17 19:50:00|355.3|354|355.3|354|355.5|354.3|355|353.8|106
1605642900000|2020-11-17 19:55:00|355|353.8|355|353.8|355.3|354|354.8|353.5|81
1605643200000|2020-11-17 20:00:00|355.3|354|355.3|354|355.3|354|355|353.8|33
1605643500000|2020-11-17 20:05:00|355|353.8|355.5|354|355.5|354.3|355|353.8|27
1605643800000|2020-11-17 20:10:00|355.3|354.3|355|353.8|355.3|354.3|355|353.8|35
1605644100000|2020-11-17 20:15:00|355.3||355||355.3||355||3
1605644400000|2020-11-17 20:20:00|354.8|353.5|355|353.8|355|353.8|354.8|353.5|9
1605644700000|2020-11-17 20:25:00|354.8|353.5|354.8|353.5|355|353.8|354.8|353.5|14
1605645000000|2020-11-17 20:30:00|||||||||1
1605645300000|2020-11-17 20:35:00|354.5|353.3|354.8|353.5|354.8|353.5|354.5|353.3|35
1605645600000|2020-11-17 20:40:00|354.5|353.3|354.5|353.3|354.5|353.3|354.5|353.3|7
1605645900000|2020-11-17 20:45:00||353||353.3||353.3||353|3
1605646200000|2020-11-17 20:50:00|354.8|353.5|354.8|353.5|355|353.8|354.5|353.5|23
1605646500000|2020-11-17 20:55:00|355|353.8|355|353.8|355|353.8|355|353.5|38
1605646800000|2020-11-17 21:00:00|355.3|354|354.8|353.5|355.3|354|354.8|353.5|9
1605647100000|2020-11-17 21:05:00|354.5|353.3|354.8|353.5|355|353.8|354.5|353.3|6
1605647400000|2020-11-17 21:10:00|355|353.8|355|353.8|355|353.8|354.8|353.5|16
1605647700000|2020-11-17 21:15:00|354.8|353.5|354.8|353.5|355|353.8|354.8|353.5|20
1605648000000|2020-11-17 21:20:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|24
1605648300000|2020-11-17 21:25:00|355|353.3|356|353.3|356|353.3|355|353.3|0
1605648600000|2020-11-17 21:30:00|355.8||355.5||356||355.5||0
1605648900000|2020-11-17 21:35:00|356||356||356||356||0
1605649800000|2020-11-17 21:50:00|355.8|353|355|353.8|356.5|353.8|354.8|353|14
1605650100000|2020-11-17 21:55:00|356|354.3|355.8|354.3|356.5|355|355.8|354.3|95
1605650400000|2020-11-17 22:00:00|355.5|354|355.5|353.5|355.5|354|355.5|353.3|0
1605650700000|2020-11-17 22:05:00||353.3||353.5||353.5||353.3|0
1605651000000|2020-11-17 22:10:00||353.3||353.3||353.3||353|0
1605651300000|2020-11-17 22:15:00||353||353||353||353|0
1605651600000|2020-11-17 22:20:00|355.3|353.3|355.3|353.3|355.3|353.3|354.5|353.3|3
1605652500000|2020-11-17 22:35:00|355.5||355.5||355.5||355.5||0
1605653400000|2020-11-17 22:50:00|355|353.5|355|353.5|355|353.5|355|353.3|0
1605653700000|2020-11-17 22:55:00||353.3||353.3||353.5||353.3|4
1605664800000|2020-11-18 02:00:00|353|351.5|353|351.5|353|351.8|352.8|351.5|9
1605665100000|2020-11-18 02:05:00|352.8|351.8|352.8|351.5|353|351.8|352.8|351.5|26
1605665400000|2020-11-18 02:10:00|353|351.8|353|351.8|353.3|352|353|351.8|46
1605665700000|2020-11-18 02:15:00|353.3|352|353.5|352.3|353.5|352.3|353|351.8|33
1605666000000|2020-11-18 02:20:00|353.8|352.5|353.8|352.5|353.8|352.5|353.8|352.3|1
1605666300000|2020-11-18 02:25:00|353.5|352.3|353.5|352.3|353.8|352.5|353.5|352.3|4
1605666600000|2020-11-18 02:30:00|353.8|352.5|353.3|352|353.8|352.5|353.3|352|16
1605666900000|2020-11-18 02:35:00|353|351.8|353.5|352.3|353.5|352.3|353|351.8|20
1605667200000|2020-11-18 02:40:00|353.3|352|353.5|352|353.5|352|353.3|352|3
1605667500000|2020-11-18 02:45:00|353.3|352.3|353.5|352.3|353.5|352.3|353.3|352.3|3
1605667800000|2020-11-18 02:50:00|353.3|352|353.3|352|353.5|352.3|353.3|352|3
1605668100000|2020-11-18 02:55:00|353.5|352.3|353.3|352|353.5|352.3|353.3|352|4
1605668400000|2020-11-18 03:00:00|353.5|352.3|353|351.8|353.5|352.3|353|351.8|43
1605668700000|2020-11-18 03:05:00|||||||||2
1605669000000|2020-11-18 03:10:00|353.3|352|353.5|352.3|353.5|352.3|353.3|351.8|13
1605669300000|2020-11-18 03:15:00|353.8|352.5|353.8|352.5|353.8|352.5|353.5|352.3|21
1605669600000|2020-11-18 03:20:00|354|352.8|354|352.8|354|352.8|353.8|352.8|42
1605669900000|2020-11-18 03:25:00|353.8|352.5|353.8|352.5|354|352.5|353.8|352.5|5
1605670200000|2020-11-18 03:30:00|354|352.3|354|352.8|354.3|352.8|353.8|352.3|45
1605670500000|2020-11-18 03:35:00|354.3|353|354.5|353.3|354.5|353.3|354|352.8|27
1605670800000|2020-11-18 03:40:00|354.8|353.5|354.8|353.3|355.3|354|354.5|353.3|34
1605671100000|2020-11-18 03:45:00|354.5|353.5|354.5|353.3|354.8|353.5|354.5|353.3|3
1605671400000|2020-11-18 03:50:00|354.8|353|354.5|353.3|354.8|353.3|354.5|353|5
1605671700000|2020-11-18 03:55:00|354.8|353.5|354.8|353.5|354.8|353.5|354.5|353.5|8
1605672000000|2020-11-18 04:00:00|354.5|353.3|354.5|353.3|354.8|353.5|354.5|353.3|3
1605672300000|2020-11-18 04:05:00|354.8||354.5||354.8||354.5||6
1605672600000|2020-11-18 04:10:00|354.8||354.5||354.8||354.5||3
1605672900000|2020-11-18 04:15:00|354.8|353.5|354.5|353.3|354.8|353.5|354.5|353.3|9
1605673200000|2020-11-18 04:20:00|||||||||2
1605673500000|2020-11-18 04:25:00|354.8|353.5|354.8|353.5|354.8|353.5|354.8|353.3|38
1605674100000|2020-11-18 04:35:00||353.3||353.5||353.5||353.3|2
1605675000000|2020-11-18 04:50:00|354.5|353.3|354.5|353.3|354.5|353.5|354.5|353.3|0
1605675300000|2020-11-18 04:55:00|354.8|353.5|354.8|353.3|354.8|353.5|354.5|353.3|5
1605675600000|2020-11-18 05:00:00|355|353.5|355|353.8|355|353.8|354.8|353.3|21
1605675900000|2020-11-18 05:05:00|355.3|353.5|354.8|353.5|355.3|353.5|354.8|353.5|5
1605676200000|2020-11-18 05:10:00|355|353.8|355|353.8|355.3|354|354.8|353.5|5
1605676500000|2020-11-18 05:15:00|355.3|353.5|355|353.5|355.3|353.5|354.8|353.5|4
1605676800000|2020-11-18 05:20:00|354.8|353.3|354.8|353.3|355|353.3|354.5|353.3|8
1605677100000|2020-11-18 05:25:00|354.5|353.5|354.5|353.3|354.8|353.5|354.5|353.3|0
1605677400000|2020-11-18 05:30:00|354.3|353|354.5|353.3|354.5|353.3|354.3|353|1
1605677700000|2020-11-18 05:35:00|354.3|353|354.3|353|354.5|353|354.3|352.8|8
1605678000000|2020-11-18 05:40:00|354.5||354.3||354.5||354.3||0
1605678300000|2020-11-18 05:45:00|354.5||354.3||354.5||354.3||0
1605678600000|2020-11-18 05:50:00|354|352.8|354.3|352.8|354.3|353|354|352.8|11
1605678900000|2020-11-18 05:55:00|354|353|354|352.8|354|353|354|352.5|2
1605679200000|2020-11-18 06:00:00|353.8|352.5|353.8|352.5|353.8|352.8|353.8|352.5|15
1605679500000|2020-11-18 06:05:00|353.5|352.3|354|352.8|354|352.8|353.5|352.3|16
1605679800000|2020-11-18 06:10:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|5
1605680100000|2020-11-18 06:15:00|354.3|353|354.3|353|354.3|353|354|352.8|301
1605680400000|2020-11-18 06:20:00|354|352.8|354|352.8|354|353|354|352.8|6
1605680700000|2020-11-18 06:25:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|66
1605681000000|2020-11-18 06:30:00|353.8|352.5|353.8|352.3|354|352.8|353.5|352.3|17
1605681300000|2020-11-18 06:35:00|353.5|352.5|353.5|352.3|353.8|352.5|353.5|352.3|29
1605681600000|2020-11-18 06:40:00|353.8|352.5|353.5|352.3|353.8|352.5|353.5|352.3|16
1605681900000|2020-11-18 06:45:00|353.8|352.5|353.8|352.5|354|352.5|353.8|352.5|16
1605682200000|2020-11-18 06:50:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|28
1605682500000|2020-11-18 06:55:00|354|352.8|354|352.8|354|352.8|353.8|352.5|32
1605682800000|2020-11-18 07:00:00|354.3|353|354.5|353.3|354.5|353.3|354.3|352.8|43
1605683100000|2020-11-18 07:05:00|||||||||27
1605683400000|2020-11-18 07:10:00|||||||||96
1605683700000|2020-11-18 07:15:00|354.8|353.5|355|353.8|355|353.8|354.8|353.5|140
1605684000000|2020-11-18 07:20:00|354.8|353.5|355.3|354|355.3|354|354.8|353.5|84
1605684300000|2020-11-18 07:25:00|355|353.8|355.5|354.3|355.5|354.3|355|353.8|84
1605684600000|2020-11-18 07:30:00|355.8|354.5|356|354.8|356.3|354.8|355.8|354.5|300
1605684900000|2020-11-18 07:35:00|356.3|355|356.3|355|356.5|355.3|356.3|355|219
1605685200000|2020-11-18 07:40:00|356|354.8|356|354.8|356.3|355|356|354.8|155
1605685500000|2020-11-18 07:45:00|356.3|355|356.3|355|356.3|355|356|354.8|707
1605685800000|2020-11-18 07:50:00|356|354.8|356.3|355|356.5|355.3|356|354.8|2774
1605686100000|2020-11-18 07:55:00|356|354.8|356|354.5|356|354.8|355.8|354.5|82
1605686400000|2020-11-18 08:00:00|355.8|354.8|355.8|354.5|356|354.8|355.5|354.3|256
1605686700000|2020-11-18 08:05:00|356|354.8|356.3|355|356.3|355|355.8|354.5|395
1605687000000|2020-11-18 08:10:00|356.5|355.3|357.3|356|357.3|356|356.3|355|505
1605687300000|2020-11-18 08:15:00|357|355.8|357|355.8|357.5|356.3|357|355.8|419
1605687600000|2020-11-18 08:20:00|357.3|356|357.8|356.5|357.8|356.5|357|355.8|2753
1605687900000|2020-11-18 08:25:00|357.5|356.3|357|355.5|357.8|356.5|357|355.5|719
1605688200000|2020-11-18 08:30:00|357.3|355.8|357.3|356|357.5|356.3|356.8|355.5|1249
1605688500000|2020-11-18 08:35:00|357|355.8|357.3|356|357.5|356.3|357|355.8|107
1605688800000|2020-11-18 08:40:00|357.5|356.3|358|356.8|358|356.8|357.3|356|372
1605689100000|2020-11-18 08:45:00|358.3|357|358.8|357.5|358.8|357.5|358|356.8|455
1605689400000|2020-11-18 08:50:00|358.5|357.3|358.5|357.3|358.8|357.5|358.3|357|639
1605689700000|2020-11-18 08:55:00|358.8|357.5|358|356.8|358.8|357.5|358|356.8|315
1605690000000|2020-11-18 09:00:00|358.3|357|358.5|357.3|358.5|357.3|358.3|357|466
1605690300000|2020-11-18 09:05:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.3|583
1605690600000|2020-11-18 09:10:00|359|357.8|358.5|357.3|359|357.8|358.5|357.3|201
1605690900000|2020-11-18 09:15:00|358.3|357|358.8|357.5|359|357.8|358.3|357|415
1605691200000|2020-11-18 09:20:00|358.5|357.3|358.5|357.3|358.8|357.5|358.5|357.3|123
1605691500000|2020-11-18 09:25:00|358.8|357.5|358.8|357.5|358.8|357.5|358.8|357.5|177
1605691800000|2020-11-18 09:30:00|358.5|357.3|358.8|357.5|358.8|357.5|358.5|357.3|197
1605692100000|2020-11-18 09:35:00|358.5|357.3|358.3|357|358.8|357.5|358.3|357|265
1605692400000|2020-11-18 09:40:00|358.5|357.3|358.5|357.3|358.8|357.5|358.5|357.3|637
1605692700000|2020-11-18 09:45:00|358.8|357|358|356.8|358.8|357|358|356.8|241
1605693000000|2020-11-18 09:50:00|357.8|356.5|359|357.8|359|357.8|357.8|356.5|695
1605693300000|2020-11-18 09:55:00|358.8|357.5|359|357.8|359|357.8|358.8|357.3|338
1605693600000|2020-11-18 10:00:00|359.3|358|359.8|358.5|360|358.8|359.3|358|169
1605693900000|2020-11-18 10:05:00|360|358.8|359.8|358.5|360|358.8|359.5|358.3|228
1605694200000|2020-11-18 10:10:00|360|358.8|360|358.8|360|358.8|359.8|358.5|525
1605694500000|2020-11-18 10:15:00|360.3|358.5|359.8|358.5|360.3|359|359.8|358.5|447
1605694800000|2020-11-18 10:20:00|360|358.8|360.5|359.3|360.5|359.3|360|358.8|170
1605695100000|2020-11-18 10:25:00|360.8|359.5|360.5|359.3|361.3|360|360.5|359.3|817
1605695400000|2020-11-18 10:30:00|360.3|359|360|358.8|360.5|359.3|359.8|358.5|252
1605695700000|2020-11-18 10:35:00|360.3|358.5|359.8|358.5|360.3|358.8|359.8|358.5|146
1605696000000|2020-11-18 10:40:00|359.5|358.3|359.5|358.3|359.8|358.5|359.3|358|384
1605696300000|2020-11-18 10:45:00|359.8|358.5|359.5|358.3|360|358.8|359.5|358.3|329
1605696600000|2020-11-18 10:50:00|359.8|358.5|359.5|358.3|359.8|358.5|359|357.8|271
1605696900000|2020-11-18 10:55:00|359.3|358|359.3|358|359.5|358.3|359.3|358|92
1605697200000|2020-11-18 11:00:00|359.5|358.3|359|357.8|359.5|358.3|358.5|357.3|176
1605697500000|2020-11-18 11:05:00|358.8|357.5|359|357.8|359.3|358|358.5|357.3|559
1605697800000|2020-11-18 11:10:00|359.3|358|359.3|358|359.8|358.5|359|357.8|115
1605698100000|2020-11-18 11:15:00|359|357.8|358.8|357.5|359.3|358|358.8|357.5|305
1605698400000|2020-11-18 11:20:00|359|357.8|359|357.8|359|357.8|358.8|357.8|42
1605698700000|2020-11-18 11:25:00|358.8|357.5|358.5|357.3|358.8|357.8|358.5|357.3|94
1605699000000|2020-11-18 11:30:00|358.8|357.5|358.5|357.3|359|357.8|358.5|357.3|121
1605699300000|2020-11-18 11:35:00|358.8|357.5|358.5|357.3|358.8|357.5|358.5|357.3|36
1605699600000|2020-11-18 11:40:00|358.8|357.5|359.5|358.3|359.8|358.5|358.5|357.5|930
1605699900000|2020-11-18 11:45:00|359.8|358.5|362.8|361.5|363|361.8|359.8|358.5|993
1605700200000|2020-11-18 11:50:00|363|361.8|361.8|360.5|363.3|362|361.8|360.5|659
1605700500000|2020-11-18 11:55:00|361.5|360.3|361.8|360.5|362|360.8|361.5|360|4189
1605700800000|2020-11-18 12:00:00|362|360.8|362|360.8|362.3|361|361.5|360.3|340
1605701100000|2020-11-18 12:05:00|362.3|361|362.3|361|362.3|361|362|360.8|149
1605701400000|2020-11-18 12:10:00|362.5|361.3|362.5|361.3|363.3|362|362.5|361.3|2286
1605701700000|2020-11-18 12:15:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|807
1605702000000|2020-11-18 12:20:00|362.8|361.5|363.5|362.3|363.5|362.3|362.8|361.5|679
1605702300000|2020-11-18 12:25:00|363.3|362|363.3|362|363.8|362.5|363|361.8|243
1605702600000|2020-11-18 12:30:00|363.5|362.3|364|362.8|364.3|363|363|361.8|345
1605702900000|2020-11-18 12:35:00|364.3|363|364|362.8|364.3|363|363.5|362.3|125
1605703200000|2020-11-18 12:40:00|364.3|363|364.5|363.3|364.5|363.3|364|362.8|210
1605703500000|2020-11-18 12:45:00|364.8|363.5|365|363.8|365.3|364|364.8|363.5|656
1605703800000|2020-11-18 12:50:00|364.8|363.5|364|362.8|364.8|363.5|363.8|362.5|752
1605704100000|2020-11-18 12:55:00|364.3|363|364|362.8|364.3|363|364|362.8|213
1605704400000|2020-11-18 13:00:00|363.8|362.5|363.3|362|364|362.8|363|361.8|251
1605704700000|2020-11-18 13:05:00|363|361.8|363.3|362|363.5|362|363|361.8|32
1605705000000|2020-11-18 13:10:00|363.5|362.3|362.8|361.5|363.5|362.3|362.5|361.3|108
1605705300000|2020-11-18 13:15:00|362.5|361.3|362.5|361|362.8|361.5|362.3|361|223
1605705600000|2020-11-18 13:20:00|362.8|361.3|362|360.8|362.8|361.5|362|360.8|113
1605705900000|2020-11-18 13:25:00|362.3|361|362|360.8|362.5|361.3|362|360.5|147
1605706200000|2020-11-18 13:30:00|361.8|360.5|361.8|360.5|362.5|361|361.8|360.5|646
1605706500000|2020-11-18 13:35:00|362|360.8|361.3|360|362|360.8|360.5|359.3|163
1605706800000|2020-11-18 13:40:00|361.5|360.3|361|359.8|361.5|360.3|360.5|359.3|636
1605707100000|2020-11-18 13:45:00|360.8|359.5|361|359.8|361.3|359.8|360.8|359.5|77
1605707400000|2020-11-18 13:50:00|361.3|360|362|360.8|362|360.8|361|359.8|139
1605707700000|2020-11-18 13:55:00|362.3|360.5|362.5|361.3|362.8|361.5|362|360.5|517
1605708000000|2020-11-18 14:00:00|362.3|361|362.3|361|362.8|361.5|362|360.5|1034
1605708300000|2020-11-18 14:05:00|362.5|361.3|362.8|361.5|363|361.8|362|360.8|503
1605708600000|2020-11-18 14:10:00|363|361.8|362.8|361.5|363.3|362|362.8|361.5|1924
1605708900000|2020-11-18 14:15:00|362.5|361.3|362|360.8|362.8|361.5|362|360.8|225
1605709200000|2020-11-18 14:20:00|362.3|361|361.8|360.5|362.5|361.3|361.8|360.5|195
1605709500000|2020-11-18 14:25:00|362|360.8|360.8|359.5|362|360.8|360.8|359.5|267
1605709800000|2020-11-18 14:30:00|361|359.8|361.3|360|361.5|360.3|360.8|359.5|334
1605710100000|2020-11-18 14:35:00|361.5|360.3|361.5|360.3|362|360.8|361.3|360|148
1605710400000|2020-11-18 14:40:00|361.8|360.5|361.8|360.5|362|360.8|361.5|360.3|636
1605710700000|2020-11-18 14:45:00|361.5|360.3|361.5|360.3|362|360.8|361.5|360.3|256
1605711000000|2020-11-18 14:50:00|361.3|360|361.8|360.5|362.5|361.3|361.3|360|166
1605711300000|2020-11-18 14:55:00|361.5|360.3|362.3|361|362.5|361.3|361.3|360|331
1605711600000|2020-11-18 15:00:00|362.5|361.3|362.3|361|363|361.8|362.3|361|454
1605711900000|2020-11-18 15:05:00|362|360.8|362.5|361.3|362.8|361.5|362|360.8|140
1605712200000|2020-11-18 15:10:00|362.8|361.5|362.3|361|362.8|361.5|362|360.8|235
1605712500000|2020-11-18 15:15:00|362.5|361.3|362.5|361.3|362.5|361.3|362.3|361|164
1605712800000|2020-11-18 15:20:00|362.3|361|362|360.8|362.5|361.3|362|360.8|168
1605713100000|2020-11-18 15:25:00|361.8|360.5|362|360.8|362|360.8|361|359.8|1345
1605713400000|2020-11-18 15:30:00|362.3|361|360.8|359.5|362.5|361.3|360.5|359.3|1365
1605713700000|2020-11-18 15:35:00|360.5|359.3|361|359.8|361|359.8|360|358.8|728
1605714000000|2020-11-18 15:40:00|360.8|359.5|359.5|358.3|361.3|360|359.3|358|2126
1605714300000|2020-11-18 15:45:00|359.3|358|360.3|359|360.3|359|359.3|358|604
1605714600000|2020-11-18 15:50:00|360|358.8|360.5|359.3|361.3|360|360|358.8|529
1605714900000|2020-11-18 15:55:00|360.8|359.5|362|360.8|362|360.8|360.5|359.3|390
1605715200000|2020-11-18 16:00:00|361.8|360.5|362.3|360.8|362.3|361|361.8|360.5|394
1605715500000|2020-11-18 16:05:00|362|361|363|361.8|363|361.8|362|360.8|820
1605715800000|2020-11-18 16:10:00|363.3|362|362|360.8|363.3|362|362|360.8|670
1605716100000|2020-11-18 16:15:00|362.3|361|361.5|360.3|362.3|361|361|359.8|895
1605716400000|2020-11-18 16:20:00|361.8|360.5|360.5|359.3|361.8|360.5|360.5|359.3|2648
1605716700000|2020-11-18 16:25:00|360.8|359.5|361.5|360.3|361.5|360.3|360.5|359.3|1354
1605717000000|2020-11-18 16:30:00|361.3|360|361.8|360.5|361.8|360.5|361|359.8|846
1605717300000|2020-11-18 16:35:00|362|360.8|362.3|361|362.5|361.3|362|360.8|409
1605717600000|2020-11-18 16:40:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|1000
1605717900000|2020-11-18 16:45:00|363.3|362|363.3|362|363.5|362.3|363|361.8|2148
1605718200000|2020-11-18 16:50:00|363.5|362.3|363.5|362|363.8|362.5|363.3|362|437
1605718500000|2020-11-18 16:55:00|363.3|362.3|363|361.8|363.5|362.3|363|361.8|301
1605718800000|2020-11-18 17:00:00|363.3|362|363.3|361.8|363.3|362|362.8|361.5|223
1605719100000|2020-11-18 17:05:00|363|362|363|361.8|363.3|362|363|361.8|110
1605719400000|2020-11-18 17:10:00|362.8|361.5|363.3|362|363.3|362|362.5|361.3|134
1605719700000|2020-11-18 17:15:00|363.5|362.3|363|361.8|363.5|362.3|362.8|361.5|75
1605720000000|2020-11-18 17:20:00|363.3|362|363|361.8|363.3|362|363|361.5|25
1605720300000|2020-11-18 17:25:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|186
1605720600000|2020-11-18 17:30:00|362.5|361.3|362.3|361|362.8|361.5|362|360.8|132
1605720900000|2020-11-18 17:35:00|362.5|361.3|362.5|361.3|362.8|361.5|362.3|361|41
1605721200000|2020-11-18 17:40:00|362.8|361.5|363.3|362|363.3|362|362.8|361.5|154
1605721500000|2020-11-18 17:45:00|363|361.8|363.3|362|363.3|362|362.8|361.5|166
1605721800000|2020-11-18 17:50:00|363|361.8|363|361.8|363.3|362|362.8|361.5|129
1605722100000|2020-11-18 17:55:00|362.8|361.5|363.3|362|363.3|362|362.8|361.5|120
1605722400000|2020-11-18 18:00:00|363|361.8|362.8|361.5|363.3|362|362.8|361.5|81
1605722700000|2020-11-18 18:05:00|363|361.8|363.8|362.5|363.8|362.5|362.8|361.5|88
1605723000000|2020-11-18 18:10:00|364|362.8|363.5|362|364|362.8|363.3|362|120
1605723300000|2020-11-18 18:15:00|363.3|362.3|363.5|362.3|363.5|362.3|363|361.8|100
1605723600000|2020-11-18 18:20:00|363.3|362|363.5|362.3|363.5|362.3|363|361.8|258
1605723900000|2020-11-18 18:25:00|363.3|362|362.8|361.5|363.3|362|362.8|361.5|184
1605724200000|2020-11-18 18:30:00|363|361.8|362.5|361.3|363|361.8|362.5|361.3|75
1605724500000|2020-11-18 18:35:00|362.3|361|363|361.8|363|361.8|362.3|361|118
1605724800000|2020-11-18 18:40:00|362.8|361.5|363|361.8|363.3|362|362.8|361.5|114
1605725100000|2020-11-18 18:45:00|363.3|362|363|361.8|363.3|362|362.8|361.5|74
1605725400000|2020-11-18 18:50:00|362.8|361.5|363|361.8|363|361.8|362.8|361.5|21
1605725700000|2020-11-18 18:55:00|362.8|361.5|363|361.8|363|361.8|362.8|361.5|113
1605726000000|2020-11-18 19:00:00|363.3|362|363.3|362|363.5|362.3|363.3|361.8|166
1605726300000|2020-11-18 19:05:00|363|361.8|362.5|361.3|363|361.8|362.3|361|2620
1605726600000|2020-11-18 19:10:00|362.3|361|361.8|360.5|362.3|361|361.5|360.3|98
1605726900000|2020-11-18 19:15:00|361.5|360.3|360|358.8|361.8|360.3|360|358.8|132
1605727200000|2020-11-18 19:20:00|360.3|359|359.3|358|360.3|359|358.8|357.5|3328
1605727500000|2020-11-18 19:25:00|359|357.8|360.5|359|360.5|359.3|359|357.8|494
1605727800000|2020-11-18 19:30:00|360.3|358.8|361.3|360|361.3|360|360|358.8|203
1605728100000|2020-11-18 19:35:00|361.5|359.8|361.3|360|361.5|360.3|361.3|359.8|395
1605728400000|2020-11-18 19:40:00|361.5|360.3|361.5|360.3|361.8|360.3|361.3|360.3|40
1605728700000|2020-11-18 19:45:00|361.3|360|361.5|360.3|361.5|360.3|361.3|360|54
1605729000000|2020-11-18 19:50:00|361.8|360.5|361.5|360.3|362.3|361|361.5|360.3|114
1605729300000|2020-11-18 19:55:00|361.3|360|361.3|360|361.3|360.3|361.3|360|16
1605729600000|2020-11-18 20:00:00|361|359.8|361|359.8|361.3|360|360.8|359.5|2340
1605729900000|2020-11-18 20:05:00|361.3|360|361.8|360.5|362|360.8|361|359.8|68
1605730200000|2020-11-18 20:10:00|362|360.8|362|360.8|362|360.8|361.8|360.5|9
1605730500000|2020-11-18 20:15:00|361.8|360.5|361.5|360.3|362|360.8|361.5|360.3|102
1605730800000|2020-11-18 20:20:00|361.3|360|361.5|360.3|361.5|360.3|361.3|360|9
1605731100000|2020-11-18 20:25:00|361.3|360|361|359.8|361.3|360|361|359.8|29
1605731400000|2020-11-18 20:30:00|360.8|359.5|360.8|359.5|361|359.8|360.8|359.5|7
1605731700000|2020-11-18 20:35:00|360.5|359.3|360.3|359|360.8|359.5|360|358.8|30
1605732000000|2020-11-18 20:40:00|360.5|359.3|360|358.8|360.5|359.3|360|358.8|45
1605732300000|2020-11-18 20:45:00|360.3|359|359.8|358.5|360.3|359|359.5|358.3|29
1605732600000|2020-11-18 20:50:00|360|358.8|359.5|358.3|360|358.8|359.5|358.3|3
1605732900000|2020-11-18 20:55:00|359.8|358.5|359.8|358.5|360|358.5|359.8|358.3|42
1605733200000|2020-11-18 21:00:00|360|358.8|360|358.8|360|358.8|359.8|358.5|11
1605733500000|2020-11-18 21:05:00|359.8|358.5|360|358.8|360|358.8|359.8|358.5|30
1605733800000|2020-11-18 21:10:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|22
1605734100000|2020-11-18 21:15:00|360|358.8|360|358.8|360|358.8|359.8|358.5|11
1605734400000|2020-11-18 21:20:00|359.8|358.5|360|358.8|360|358.8|359.8|358.5|3
1605734700000|2020-11-18 21:25:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|38
1605735000000|2020-11-18 21:30:00|360|358.8|359.8|358.5|360.3|359|359.8|358.5|11
1605735300000|2020-11-18 21:35:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|5
1605735900000|2020-11-18 21:45:00|359.5|358.3|359|357.8|359.8|358.3|359|357.8|97
1605736200000|2020-11-18 21:50:00|359.3|358|359.5|358.3|359.5|358.3|359|357.8|17
1605736500000|2020-11-18 21:55:00|359.3|358|359.3|357.8|359.5|358.3|359.3|357.8|25
1605736800000|2020-11-18 22:00:00|359.8|358|359.5|358|359.8|358|359.5|358|7
1605737100000|2020-11-18 22:05:00|359|357.8|359.3|357.5|359.3|357.8|358.8|357.5|21
1605738000000|2020-11-18 22:20:00||357.8||357.8||357.8||357.8|0
1605738300000|2020-11-18 22:25:00||357.5||357.5||357.8||357.5|0
1605738900000|2020-11-18 22:35:00|359|357.8|360|357.8|360|357.8|359|357.5|1
1605751200000|2020-11-19 02:00:00|359.8|358.5|360.3|359|360.3|359|359.5|358.3|7
1605751500000|2020-11-19 02:05:00|360|358.8|359.8|358.5|360.3|359|359.8|358.5|13
1605751800000|2020-11-19 02:10:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|14
1605752100000|2020-11-19 02:15:00|359.5|358.3|360.3|358.8|360.3|359|359.5|358.3|28
1605752400000|2020-11-19 02:20:00|360|359|360|358.8|360.3|359|360|358.8|1
1605752700000|2020-11-19 02:25:00|||||||||4
1605753000000|2020-11-19 02:30:00|359.8|358.5|360.3|359|360.3|359|359.8|358.5|20
1605753300000|2020-11-19 02:35:00|360|358.8|360.3|359|360.3|359|360|358.8|8
1605753600000|2020-11-19 02:40:00|360.5|359.3|360.8|359.5|360.8|359.5|360.3|359|23
1605753900000|2020-11-19 02:45:00|361|359.3|360.5|359|361|359.3|360.3|359|64
1605754200000|2020-11-19 02:50:00|360.3|358.8|360|358.8|360.3|358.8|360|358.8|44
1605754500000|2020-11-19 02:55:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|9
1605754800000|2020-11-19 03:00:00|360|358.8|360|358.8|360|358.8|359.8|358.5|24
1605755100000|2020-11-19 03:05:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|56
1605755400000|2020-11-19 03:10:00|359.5|358.3|359.3|358|359.5|358.3|359|357.8|49
1605755700000|2020-11-19 03:15:00|359.5||359.3||359.5||359.3||7
1605756000000|2020-11-19 03:20:00|359.5|358.3|359.3|358|359.5|358.3|359.3|358|18
1605756300000|2020-11-19 03:25:00|359.5|358.3|359.5|358.3|359.5|358.3|359.5|358|1
1605756600000|2020-11-19 03:30:00||358||358.3||358.3||358|4
1605756900000|2020-11-19 03:35:00||358||358.3||358.3||358|4
1605757200000|2020-11-19 03:40:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|9
1605757500000|2020-11-19 03:45:00|359.3|358|359.3|358|359.5|358|359.3|358|12
1605757800000|2020-11-19 03:50:00|359|357.8|359|357.8|359|358|359|357.8|6
1605758100000|2020-11-19 03:55:00|358.8|357.5|359|357.5|359|357.8|358.8|357.5|0
1605758400000|2020-11-19 04:00:00|358.8|357.8|358.8|357.5|359|357.8|358.8|357.5|0
1605758700000|2020-11-19 04:05:00|359|357.8|359|357.8|359|357.8|358.8|357.8|1
1605759000000|2020-11-19 04:10:00|359.3||359||359.3||359||0
1605759600000|2020-11-19 04:20:00|358.8|357.5|359|357.8|359|357.8|358.8|357.5|0
1605759900000|2020-11-19 04:25:00|||||||||2
1605760200000|2020-11-19 04:30:00|359.3|358|359|357.8|359.3|358|359|357.8|2
1605760800000|2020-11-19 04:40:00|359.3|358|359.3|358|359.3|358|359.3|358|1
1605761100000|2020-11-19 04:45:00|359.5||359.3||359.5||359.3||2
1605761400000|2020-11-19 04:50:00|||||||||20
1605761700000|2020-11-19 04:55:00|359.5|358.3|359.5|358.3|359.5|358.3|359.5|358.3|5
1605762000000|2020-11-19 05:00:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|1
1605762600000|2020-11-19 05:10:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|7
1605762900000|2020-11-19 05:15:00|359.5|358.3|359.8|358.3|359.8|358.3|359.5|358.3|2
1605763200000|2020-11-19 05:20:00|359.5|358|359.5|358.3|359.5|358.3|359.5|358|4
1605763500000|2020-11-19 05:25:00|359.3|358|359.3|358|359.3|358|359.3|358|0
1605763800000|2020-11-19 05:30:00|359|357.8|359|357.8|359.3|358|359|357.8|2
1605764100000|2020-11-19 05:35:00|359.3|358|359.8|358.3|359.8|358.5|359|357.8|3
1605764400000|2020-11-19 05:40:00|359.5|358.5|359.5|358.3|359.5|358.5|359.5|358.3|0
1605764700000|2020-11-19 05:45:00|359.8|358|359.3|358|359.8|358|359.3|358|13
1605765000000|2020-11-19 05:50:00|359|357.8|359|357.8|359.3|358|359|357.8|4
1605765300000|2020-11-19 05:55:00|358.8|357.5|358.8|357.3|358.8|357.5|358.5|357.3|17
1605765600000|2020-11-19 06:00:00|358.5|357.5|358.5|357.3|358.8|357.5|358.5|357.3|118
1605765900000|2020-11-19 06:05:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.5|3
1605766200000|2020-11-19 06:10:00|358.5|357.3|358.8|357.5|358.8|357.5|358.3|357|103
1605766500000|2020-11-19 06:15:00|||||||||5
1605766800000|2020-11-19 06:20:00|359||358.8||359||358.8||464
1605767100000|2020-11-19 06:25:00|359|357.8|359|357.8|359|357.8|358.8|357.5|609
1605767400000|2020-11-19 06:30:00|358.8|357.5|359.3|357.8|359.3|357.8|358.8|357.5|9
1605767700000|2020-11-19 06:35:00|359|358|359.5|358|359.5|358|359|357.8|466
1605768000000|2020-11-19 06:40:00|359.3|358.3|359.8|358.5|359.8|358.5|359.3|358|98
1605768300000|2020-11-19 06:45:00|||||||||47
1605768600000|2020-11-19 06:50:00|||||||||50
1605768900000|2020-11-19 06:55:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|265
1605769200000|2020-11-19 07:00:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|227
1605769500000|2020-11-19 07:05:00|360|358.8|360.3|359|360.5|359.3|360|358.8|50
1605769800000|2020-11-19 07:10:00|360.5|359.3|361|359.8|361|359.8|360.5|359|505
1605770100000|2020-11-19 07:15:00|361.3|360|362|360.8|362|360.8|361|359.8|107
1605770400000|2020-11-19 07:20:00|361.8|360.5|362|360.8|362|360.8|361.8|360.5|314
1605770700000|2020-11-19 07:25:00|362.3|361|361.8|360.5|362.3|361|361.8|360.5|134
1605771000000|2020-11-19 07:30:00|362|360.8|362|360.8|362|360.8|361.8|360.5|57
1605771300000|2020-11-19 07:35:00|361.8|360.5|361.8|360.5|362|360.5|361.8|360.5|26
1605771600000|2020-11-19 07:40:00|362|360.8|361.8|360.5|362|360.8|361.8|360.5|185
1605771900000|2020-11-19 07:45:00|362|360.8|362|360.8|362|360.8|362|360.8|690
1605772200000|2020-11-19 07:50:00|362.3|361|362|360.8|362.3|361|361.8|360.5|397
1605772500000|2020-11-19 07:55:00|362.3|361|362|360.8|362.5|361.3|362|360.8|267
1605772800000|2020-11-19 08:00:00|361.8|360.5|362.8|361.5|363|361.8|361.8|360.5|289
1605773100000|2020-11-19 08:05:00|363|361.8|362.3|361|363|361.8|362|360.8|230
1605773400000|2020-11-19 08:10:00|362.5|360.8|362|360.8|362.5|360.8|361.5|360.3|220
1605773700000|2020-11-19 08:15:00|361.8|360.5|361.3|360|361.8|360.5|360.8|359.5|415
1605774000000|2020-11-19 08:20:00|361|359.8|360.5|359.3|361|360|360.5|359.3|270
1605774300000|2020-11-19 08:25:00|360.8|359.5|360.3|359|361|359.8|360.3|359|968
1605774600000|2020-11-19 08:30:00|360|358.8|360.5|359.3|360.8|359.5|359.8|358.5|1045
1605774900000|2020-11-19 08:35:00|360.3|359|360.8|359.5|360.8|359.5|360.3|359|418
1605775200000|2020-11-19 08:40:00|360.5|359.3|360.5|359.3|360.8|359.5|360.3|359|269
1605775500000|2020-11-19 08:45:00|360.3|359|359.3|358|360.5|359.3|359|357.8|953
1605775800000|2020-11-19 08:50:00|359|357.8|358.8|357.5|359.3|358|358.5|357.3|297
1605776100000|2020-11-19 08:55:00|359|357.8|358.8|357.5|359|357.8|358.5|357.3|102
1605776400000|2020-11-19 09:00:00|358.5|357.3|357.5|356.3|358.8|357.5|357.5|356.3|331
1605776700000|2020-11-19 09:05:00|357.3|356|358.8|357.5|359|357.8|357.3|356|733
1605777000000|2020-11-19 09:10:00|359|357.8|358.8|357.5|359.3|358|358.5|357.3|734
1605777300000|2020-11-19 09:15:00|358.5|357.3|358.8|357.5|359|357.8|358.3|357|769
1605777600000|2020-11-19 09:20:00|358.5|357.3|359|357.8|359.3|358|358.3|357|311
1605777900000|2020-11-19 09:25:00|359.3|358|360.3|359|360.3|359|359|357.8|155
1605778200000|2020-11-19 09:30:00|360.5|358.8|360.3|359|360.5|359.3|360.3|358.8|77
1605778500000|2020-11-19 09:35:00|360.5|359.3|360|358.8|360.5|359.3|359.8|358.5|129
1605778800000|2020-11-19 09:40:00|360.3|359|359.8|358.5|360.3|359|359.5|358.3|111
1605779100000|2020-11-19 09:45:00|359.5|358.3|359.3|358|360.3|359|359|357.8|147
1605779400000|2020-11-19 09:50:00|359|357.8|358.3|357|359|357.8|358.3|357|480
1605779700000|2020-11-19 09:55:00|358.5|357.3|358.8|357.5|358.8|357.5|358|356.8|270
1605780000000|2020-11-19 10:00:00|358.5|357.3|358.3|357|358.8|357.5|358.3|357|141
1605780300000|2020-11-19 10:05:00|358|356.8|357.5|356.3|358.3|357|357.5|356.3|1238
1605780600000|2020-11-19 10:10:00|357.3|356|357.3|356|357.3|356|356.8|355.5|627
1605780900000|2020-11-19 10:15:00|357.5|356.3|357.8|356.5|358|356.8|357.3|356|1523
1605781200000|2020-11-19 10:20:00|357.5|356.3|356.8|355.5|357.8|356.5|356.8|355.5|719
1605781500000|2020-11-19 10:25:00|357|355.8|357.3|356|357.3|356|356.8|355.5|110
1605781800000|2020-11-19 10:30:00|357.5|356.3|357.5|356.3|357.8|356.5|357.5|356.3|1161
1605782100000|2020-11-19 10:35:00|357.8|356.5|357.5|356.3|357.8|356.5|357.5|356.3|242
1605782400000|2020-11-19 10:40:00|357.3|356|356.8|355.5|357.3|356|356.8|355.5|207
1605782700000|2020-11-19 10:45:00|357|355.8|357.3|356|357.5|356.3|356.8|355.5|276
1605783000000|2020-11-19 10:50:00|357.5|356.3|357.5|356.3|357.8|356.3|357.3|356|97
1605783300000|2020-11-19 10:55:00|357.8|356.5|357.8|356.5|357.8|356.5|357.8|356.5|68
1605783600000|2020-11-19 11:00:00|357.5|356.3|357.5|356.3|358.3|357|357.5|356.3|134
1605783900000|2020-11-19 11:05:00|357.3|356|356.5|355.3|357.3|356|356.5|355.3|173
1605784200000|2020-11-19 11:10:00|356.8|355.5|357.3|355.8|357.5|356.3|356.8|355.5|168
1605784500000|2020-11-19 11:15:00|357.5|356|356.8|355.5|357.5|356.3|356.8|355.5|127
1605784800000|2020-11-19 11:20:00|357|355.8|358.5|357.3|358.5|357.3|357|355.8|219
1605785100000|2020-11-19 11:25:00|358.8|357.5|359|357.5|359.3|358|358.5|357.3|313
1605785400000|2020-11-19 11:30:00|358.8|357.8|358.5|357.3|358.8|357.8|358.3|357|122
1605785700000|2020-11-19 11:35:00|358.8|357.5|358.3|357|358.8|357.5|358.3|357|91
1605786000000|2020-11-19 11:40:00|358.5|357.3|359.3|358|359.5|358.3|358.5|357.3|247
1605786300000|2020-11-19 11:45:00|359.5|358.3|359.5|358.3|359.8|358.5|359.3|358|214
1605786600000|2020-11-19 11:50:00|359.3|358|359.5|358.3|360|358.8|359.3|358|402
1605786900000|2020-11-19 11:55:00|359.3|358|359|357.8|359.5|358.3|358.5|357.3|205
1605787200000|2020-11-19 12:00:00|359.3|358|359.8|358.5|360|358.8|359.3|358|204
1605787500000|2020-11-19 12:05:00|360|358.8|359.8|358.5|360|358.8|359.5|358.3|93
1605787800000|2020-11-19 12:10:00|360|358.8|360.5|359.3|361|359.8|360|358.8|265
1605788100000|2020-11-19 12:15:00|360.8|359.5|360.5|359.3|361|359.8|360.5|359.3|118
1605788400000|2020-11-19 12:20:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|92
1605788700000|2020-11-19 12:25:00|360.3|359|360.5|359.3|360.8|359.5|360.3|359|75
1605789000000|2020-11-19 12:30:00|360.8|359.5|361|359.8|361.3|360|360.8|359.5|173
1605789300000|2020-11-19 12:35:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|93
1605789600000|2020-11-19 12:40:00|360.5|359.3|360.8|359.5|361.3|360|360.5|359.3|307
1605789900000|2020-11-19 12:45:00|361|359.8|361.5|360.3|361.5|360.3|360.8|359.5|345
1605790200000|2020-11-19 12:50:00|361.3|360|361|359.8|361.5|360|361|359.8|175
1605790500000|2020-11-19 12:55:00|360.8|359.5|360.8|359.5|360.8|359.5|360.5|359.3|355
1605790800000|2020-11-19 13:00:00|360.5|359.3|360.8|359.5|361|359.8|360.5|359.3|132
1605791100000|2020-11-19 13:05:00|361|359.8|360.8|359.5|361|359.8|360.8|359.5|129
1605791400000|2020-11-19 13:10:00|361|359.8|361|359.8|361|359.8|360.8|359.5|363
1605791700000|2020-11-19 13:15:00|361.3|360|361.5|360.3|361.5|360.3|360.5|359.3|458
1605792000000|2020-11-19 13:20:00|361.3|360|361|359.8|361.5|360|361|359.8|129
1605792300000|2020-11-19 13:25:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|128
1605792600000|2020-11-19 13:30:00|360.5|359.3|360.8|359.5|361|359.8|360.5|359.3|288
1605792900000|2020-11-19 13:35:00|360.5|359.3|360|358.8|360.8|359.5|359.8|358.5|130
1605793200000|2020-11-19 13:40:00|359.8|358.5|360.5|359.3|360.5|359.3|359.8|358.5|166
1605793500000|2020-11-19 13:45:00|360.8|359.5|362.3|361|362.3|361|360.8|359.5|5745
1605793800000|2020-11-19 13:50:00|362|360.8|362|360.8|362.3|361|361.8|360.5|819
1605794100000|2020-11-19 13:55:00|362.3|361|362.3|361|362.5|361.3|362|360.8|479
1605794400000|2020-11-19 14:00:00|362.5|361.3|362|360.8|362.5|361.3|362|360.8|483
1605794700000|2020-11-19 14:05:00|362.3|361|361.8|360.5|362.3|361|361.5|360.3|319
1605795000000|2020-11-19 14:10:00|362|360.8|361.8|360.5|362.3|361|361.5|360.3|788
1605795300000|2020-11-19 14:15:00|362|360.8|361.5|360|362|360.8|361.3|360|538
1605795600000|2020-11-19 14:20:00|361.3|360.3|360.8|359.5|361.5|360.3|360.3|359|595
1605795900000|2020-11-19 14:25:00|361|359.8|361|359.8|361|359.8|360.5|359.3|159
1605796200000|2020-11-19 14:30:00|360.8|359.5|360|358.5|361|359.8|359.8|358.5|680
1605796500000|2020-11-19 14:35:00|360.3|358.8|360.5|359.3|361|359.8|360.3|358.5|263
1605796800000|2020-11-19 14:40:00|360.3|359|360.5|359.3|361|359.8|360.3|359|290
1605797100000|2020-11-19 14:45:00|360.3|359|361|359.8|361.3|360|360|358.8|463
1605797400000|2020-11-19 14:50:00|361.3|360|360.5|359.3|361.3|360|360.5|359.3|398
1605797700000|2020-11-19 14:55:00|360.8|359.5|360.8|359.5|361|359.8|360.3|359|676
1605798000000|2020-11-19 15:00:00|361|359.8|360.5|359.3|361|359.8|360.5|359.3|408
1605798300000|2020-11-19 15:05:00|360.3|359|360.5|359.3|361.3|360|360.3|359|961
1605798600000|2020-11-19 15:10:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|1095
1605798900000|2020-11-19 15:15:00|360.8|359.5|360|358.8|360.8|359.5|360|358.8|944
1605799200000|2020-11-19 15:20:00|360.3|359|360|358.8|360.3|359|359.8|358.5|419
1605799500000|2020-11-19 15:25:00|359.8|358.5|359.3|357.8|360|358.8|359|357.8|269
1605799800000|2020-11-19 15:30:00|359.5|358|359.5|358.3|360|358.8|359.3|358|300
1605800100000|2020-11-19 15:35:00|359.8|358.5|360|358.5|360.3|359|359.5|358.3|185
1605800400000|2020-11-19 15:40:00|359.8|358.8|359.8|358.5|360.3|359|359.8|358.5|59
1605800700000|2020-11-19 15:45:00|360|358.8|360.5|359.3|360.5|359.3|360|358.5|153
1605801000000|2020-11-19 15:50:00|360.3|359|360.3|359|360.3|359|359.8|358.5|757
1605801300000|2020-11-19 15:55:00|360.5|359.3|360|358.8|360.5|359.3|360|358.8|260
1605801600000|2020-11-19 16:00:00|359.8|358.5|359.5|358.3|359.8|358.5|359.3|358|336
1605801900000|2020-11-19 16:05:00|359.8|358.5|359|357.8|359.8|358.5|359|357.8|270
1605802200000|2020-11-19 16:10:00|358.8|357.5|358.5|357.3|358.8|357.5|358|356.8|780
1605802500000|2020-11-19 16:15:00|358.3|357|357.8|356.5|358.5|357.3|357.5|356.3|1832
1605802800000|2020-11-19 16:20:00|358|356.8|358.5|357.3|359|357.8|357.8|356.5|962
1605803100000|2020-11-19 16:25:00|358.3|357|358.3|357|359.5|358.3|358|356.8|1899
1605803400000|2020-11-19 16:30:00|358|356.8|358.5|357.3|358.8|357.5|358|356.8|664
1605803700000|2020-11-19 16:35:00|358.8|357.5|359.5|358.3|359.5|358.3|358.8|357.5|253
1605804000000|2020-11-19 16:40:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|303
1605804300000|2020-11-19 16:45:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|75
1605804600000|2020-11-19 16:50:00|359.3|358|359.5|358|359.5|358.3|359|357.8|391
1605804900000|2020-11-19 16:55:00|359.3|358.3|359.5|358.3|359.5|358.3|359.3|358|387
1605805200000|2020-11-19 17:00:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|68
1605805500000|2020-11-19 17:05:00|359.3|358|358.8|357.5|359.5|358.3|358.5|357.3|381
1605805800000|2020-11-19 17:10:00|358.5|357.3|358.5|357.3|358.8|357.5|358.3|357|73
1605806100000|2020-11-19 17:15:00|358.8|357|358.3|357|358.8|357.3|358|356.8|227
1605806400000|2020-11-19 17:20:00|358|356.8|357.8|356.5|358|356.8|357.8|356.5|151
1605806700000|2020-11-19 17:25:00|358|356.8|358.8|357.5|359|357.8|357.8|356.5|75
1605807000000|2020-11-19 17:30:00|359|357.8|358.8|357.5|359.3|358|358.8|357.5|87
1605807300000|2020-11-19 17:35:00|359|357.8|359|357.8|359|357.8|358.8|357.8|7
1605807600000|2020-11-19 17:40:00|358.8|357.5|358.8|357.5|359|357.8|358.8|357.5|16
1605807900000|2020-11-19 17:45:00|359|357.8|359|357.8|359|357.8|358.8|357.5|11
1605808200000|2020-11-19 17:50:00|359.3|358|359|357.8|359.3|358|359|357.8|60
1605808500000|2020-11-19 17:55:00|||||||||1
1605808800000|2020-11-19 18:00:00|359.3|358|359|357.8|359.3|358|359|357.8|48
1605809100000|2020-11-19 18:05:00|358.8|357.5|358.5|357.3|358.8|357.5|358.3|357|47
1605809400000|2020-11-19 18:10:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.3|15
1605809700000|2020-11-19 18:15:00|358.5|357.3|358.5|357.3|358.5|357.3|358|356.8|63
1605810000000|2020-11-19 18:20:00|358.3|357|358.3|356.8|358.3|357.3|358|356.8|32
1605810300000|2020-11-19 18:25:00|358|357|358.5|357|358.5|357.3|358|356.8|22
1605810600000|2020-11-19 18:30:00|358.3|357.3|358.3|357|358.5|357.3|358.3|357|31
1605810900000|2020-11-19 18:35:00|358.5|357.3|358.3|357|358.5|357.3|358.3|357|26
1605811200000|2020-11-19 18:40:00|358.5|357.3|358|356.8|358.5|357.3|358|356.8|58
1605811500000|2020-11-19 18:45:00|358.3|357|358.5|357.3|358.8|357.3|358.3|357|46
1605811800000|2020-11-19 18:50:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.3|11
1605812100000|2020-11-19 18:55:00|359|357.8|358.8|357.5|359|357.8|358.8|357.5|50
1605812400000|2020-11-19 19:00:00|359|357.8|359|357.8|359|357.8|358.8|357.5|74
1605812700000|2020-11-19 19:05:00|359.3|358|359.5|358.3|359.5|358.3|359|357.8|350
1605813000000|2020-11-19 19:10:00|359.3|358|360.3|359|360.3|359|359.3|358|141
1605813300000|2020-11-19 19:15:00|360.5|359.3|360.3|359|360.5|359.3|360|358.8|199
1605813600000|2020-11-19 19:20:00|360.5|359.3|360.3|359|360.5|359.3|360|358.8|82
1605813900000|2020-11-19 19:25:00|360.5|359.3|361.5|360.3|361.5|360.3|360.3|359|3167
1605814200000|2020-11-19 19:30:00|361.3|360|362|360.8|362|360.8|361.3|360|259
1605814500000|2020-11-19 19:35:00|361.8|360.5|362|360.5|362|360.8|361.8|360.5|181
1605814800000|2020-11-19 19:40:00|361.8|360.8|362|360.8|362.3|361|361.8|360.5|2996
1605815100000|2020-11-19 19:45:00|362.3|361|362|360.8|362.3|361|362|360.8|477
1605815400000|2020-11-19 19:50:00|362.3|361|362.5|361.3|362.5|361.3|362.3|360.8|222
1605815700000|2020-11-19 19:55:00|362.8|361|363|361.8|363|361.8|362.8|361|421
1605816000000|2020-11-19 20:00:00|363.3|362|363.3|362|363.8|362.5|363.3|362|937
1605816300000|2020-11-19 20:05:00|363.5|362.3|363.5|362.3|363.5|362.3|363.3|362|48
1605816600000|2020-11-19 20:10:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|104
1605816900000|2020-11-19 20:15:00|363.3|362|363.5|362.3|363.8|362.5|363.3|362|146
1605817200000|2020-11-19 20:20:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|46
1605817500000|2020-11-19 20:25:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|139
1605817800000|2020-11-19 20:30:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|202
1605818100000|2020-11-19 20:35:00|363.8|362|363.5|362.3|363.8|362.5|363.5|362|38
1605818400000|2020-11-19 20:40:00|363.3|362|363.5|362.3|363.8|362.5|363.3|362|94
1605818700000|2020-11-19 20:45:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|713
1605819000000|2020-11-19 20:50:00|363.3|362|363.5|362|363.5|362.3|363.3|362|107
1605819300000|2020-11-19 20:55:00|363.3|362.3|363.5|362.3|363.5|362.3|363.3|362.3|37
1605819600000|2020-11-19 21:00:00|363.3|362|363.3|362|363.5|362|363.3|362|6
1605819900000|2020-11-19 21:05:00|363.5|362.3|363.5|362|363.5|362.3|363.3|362|21
1605820200000|2020-11-19 21:10:00||362.3||362.3||362.3||362.3|513
1605820500000|2020-11-19 21:15:00|363.8|362.5|363.8|362.5|364|362.8|363.8|362.5|79
1605820800000|2020-11-19 21:20:00|363.5|362.3|363.5|362.3|363.5|362.5|363.5|362.3|28
1605821100000|2020-11-19 21:25:00|363.3|362|363.5|362|363.5|362|363.3|362|24
1605821400000|2020-11-19 21:30:00|363.3|361.8|363|361.8|363.3|362|363|361.8|44
1605821700000|2020-11-19 21:35:00|362.8|361.5|362.5|361.3|363|361.8|362.5|361.3|128
1605822000000|2020-11-19 21:40:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|42
1605822300000|2020-11-19 21:45:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|123
1605822600000|2020-11-19 21:50:00|362.8|361|362.3|361|362.8|361|362.3|361|22
1605822900000|2020-11-19 21:55:00|362.5||362.5||362.5||362.3||36
1605823200000|2020-11-19 22:00:00|362.8||362.5||362.8||362.3||17
1605823500000|2020-11-19 22:05:00|362.3|360.8|362.3|360.8|362.3|360.8|362.3|360.8|1
1605823800000|2020-11-19 22:10:00||361||361||361||360.8|0
1605824100000|2020-11-19 22:15:00|362.5|360.8|363|361.5|363|361.5|362.5|360.8|2
1605824400000|2020-11-19 22:20:00|363.3|361.8|363.3|361|363.5|361.8|363.3|361|0
1605824700000|2020-11-19 22:25:00|363||363||363||363||0
1605825300000|2020-11-19 22:35:00|362.8||362.5||362.8||362.5||0
1605825900000|2020-11-19 22:45:00|362.8||362.8||362.8||362.8||0
1605837600000|2020-11-20 02:00:00|363.3|362|363.3|362|363.3|362|363.3|362|2
1605837900000|2020-11-20 02:05:00|363|361.8|362.8|361.5|363|361.8|362.8|361.5|6
1605838200000|2020-11-20 02:10:00|362.5|361.3|362.8|361.5|363|361.5|362.5|361.3|4
1605838500000|2020-11-20 02:15:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|6
1605838800000|2020-11-20 02:20:00|362.8|361.5|362.8|361.5|362.8|361.5|362.8|361.5|2
1605839100000|2020-11-20 02:25:00|362.5|361.3|362.8|361.3|362.8|361.5|362.5|361.3|4
1605839400000|2020-11-20 02:30:00|362.5|361.5|363|361.5|363|361.8|362.5|361.5|10
1605839700000|2020-11-20 02:35:00|362.8|361.8|363|361.8|363|361.8|362.8|361.5|34
1605840000000|2020-11-20 02:40:00|363.3|361.5|363.3|361.8|363.3|361.8|363|361.5|20
1605840300000|2020-11-20 02:45:00|363||363||363||363||0
1605840600000|2020-11-20 02:50:00|362.8|361.5|362.8|361.3|363|361.5|362.8|361.3|3
1605840900000|2020-11-20 02:55:00|362.5|361.5|363|361.8|363|361.8|362.5|361.5|4
1605841200000|2020-11-20 03:00:00|363.3|362|363.3|361.8|363.3|362|363.3|361.8|1
1605841500000|2020-11-20 03:05:00|363|362|363.3|362|363.3|362|363|361.8|2
1605841800000|2020-11-20 03:10:00|363.5||363.5||363.5||363.3||4
1605842100000|2020-11-20 03:15:00|363.3|362.3|363.3|362|363.5|362.3|363.3|362|3
1605842400000|2020-11-20 03:20:00|363.5|362.3|363.5|362|363.5|362.3|363.3|362|13
1605842700000|2020-11-20 03:25:00|363.3||363.3||363.5||363.3||2
1605843000000|2020-11-20 03:30:00|363.5|361.8|363|361.8|363.5|361.8|363|361.8|6
1605843300000|2020-11-20 03:35:00||361.5||361.5||361.8||361.5|2
1605843600000|2020-11-20 03:40:00|362.8|361.8|362.3|361|362.8|361.8|362.3|361|14
1605843900000|2020-11-20 03:45:00|362.5|361.3|362.5|361.3|362.5|361.3|362.5|361|0
1605844200000|2020-11-20 03:50:00|362.8|361.5|362.8|361.3|362.8|361.5|362.5|361.3|14
1605844500000|2020-11-20 03:55:00|363|361.5|363|361.8|363|361.8|363|361.3|72
1605844800000|2020-11-20 04:00:00||361.5||361.8||361.8||361.5|1
1605845100000|2020-11-20 04:05:00||361.5||361.8||361.8||361.5|0
1605845400000|2020-11-20 04:10:00|363.3|362|363.3|362|363.5|362|363|362|0
1605845700000|2020-11-20 04:15:00|363.5||363.3||363.5||363.3||1
1605846300000|2020-11-20 04:25:00|363|361.8|363|361.8|363|361.8|363|361.8|1
1605846600000|2020-11-20 04:30:00|363.3|362|363.5|362|363.5|362|363.3|361.8|1
1605846900000|2020-11-20 04:35:00|363.8|362.3|363.5|362|364|362.8|363.3|362|67
1605847200000|2020-11-20 04:40:00|363.3|362.3|363.5|362|363.5|362.3|363.3|362|4
1605847500000|2020-11-20 04:45:00|363.3|362.3|363.3|362|363.5|362.3|363.3|361.8|65
1605847800000|2020-11-20 04:50:00||361.8||362||362||361.8|0
1605848100000|2020-11-20 04:55:00|363|361.8|362.8|361.5|363|362|362.8|361.5|1
1605848400000|2020-11-20 05:00:00|363|361.8|363|361.8|363|361.8|362.8|361.5|1
1605848700000|2020-11-20 05:05:00|362.8|361.5|362.8|361.5|362.8|361.5|362.8|361.3|0
1605849000000|2020-11-20 05:10:00||361.3||361.5||361.5||361.3|230
1605849300000|2020-11-20 05:15:00|363||363||363||362.8||0
1605849600000|2020-11-20 05:20:00|362.8|361.3|362.5|361.3|362.8|361.3|362.5|361.3|0
1605849900000|2020-11-20 05:25:00|362.8|361|362.5|361.3|362.8|361.3|362.3|361|5
1605850200000|2020-11-20 05:30:00|362.8|361.5|362.8|361.3|362.8|361.5|362.5|361.3|1
1605850500000|2020-11-20 05:35:00|362.5|361.5|362.5|361.3|362.8|361.5|362.5|361.3|4
1605850800000|2020-11-20 05:40:00|362.8|361|362.5|361.3|362.8|361.3|362.5|361|14
1605851100000|2020-11-20 05:45:00|362.3|361|362.5|361.3|362.5|361.3|362.3|361|1
1605851400000|2020-11-20 05:50:00|362.8|361.5|362.3|361|362.8|361.5|362.3|361|8
1605851700000|2020-11-20 05:55:00|362.5|361.3|362.5|361.3|362.5|361.3|362.5|361|16
1605852000000|2020-11-20 06:00:00|362.3|361|362|360.8|362.3|361.3|362|360.8|52
1605852300000|2020-11-20 06:05:00|362.3|361|362.3|361|362.3|361|362|361|246
1605852600000|2020-11-20 06:10:00|362|360.8|362.5|361.3|362.5|361.3|362|360.8|10
1605852900000|2020-11-20 06:15:00|362.3|361|362|360.8|362.3|361|362|360.8|7
1605853200000|2020-11-20 06:20:00|362.3|361|362|360.8|362.3|361|362|360.8|6
1605853500000|2020-11-20 06:25:00|||||||||14
1605853800000|2020-11-20 06:30:00|||||||||8
1605854400000|2020-11-20 06:40:00|362.3|361|362.3|361|362.3|361|362|360.8|36
1605854700000|2020-11-20 06:45:00|362.5|361.3|362.5|361.3|362.5|361.3|362.5|361|9
1605855000000|2020-11-20 06:50:00|362.8|361.5|362.8|361.5|362.8|361.5|362.5|361.3|25
1605855300000|2020-11-20 06:55:00|363|361.8|363|361.8|363.3|362|362.8|361.5|53
1605855600000|2020-11-20 07:00:00|363.3|362|363|361.8|363.3|362|363|361.8|153
1605855900000|2020-11-20 07:05:00|362.8|361.5|362.8|361.5|362.8|361.5|362.8|361.5|14
1605856200000|2020-11-20 07:10:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|70
1605856500000|2020-11-20 07:15:00|362.5|361.3|362.8|361.5|362.8|361.5|362.3|361|14
1605856800000|2020-11-20 07:20:00|362.5|361.3|362.8|361.5|362.8|361.5|362.5|361.3|28
1605857100000|2020-11-20 07:25:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|129
1605857400000|2020-11-20 07:30:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|44
1605857700000|2020-11-20 07:35:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|38
1605858000000|2020-11-20 07:40:00|362.3|361|362.3|361|362.3|361|362|360.8|23
1605858300000|2020-11-20 07:45:00|362|360.8|362.3|360.8|362.3|361|362|360.8|31
1605858600000|2020-11-20 07:50:00|362|360.5|362|360.8|362|360.8|361.8|360.5|184
1605858900000|2020-11-20 07:55:00|361.8|360.5|361.3|360|361.8|360.5|361.3|360|849
1605859200000|2020-11-20 08:00:00|361.5|360.3|362.3|361|362.3|361|361.3|360|199
1605859500000|2020-11-20 08:05:00|362.5|361.3|362.5|361.3|362.5|361.3|362|360.8|243
1605859800000|2020-11-20 08:10:00|362.3|361|362.5|361.3|362.5|361.3|362|360.5|415
1605860100000|2020-11-20 08:15:00|362.8|361.5|362.5|361.3|363.3|362|362.5|361.3|160
1605860400000|2020-11-20 08:20:00|362.3|361|362.8|361.5|363|361.8|362.3|361|177
1605860700000|2020-11-20 08:25:00|363|361.8|362.5|361.3|363.3|361.8|362.5|361.3|1250
1605861000000|2020-11-20 08:30:00|362.8|361.5|362.3|361|362.8|361.5|362|360.8|280
1605861300000|2020-11-20 08:35:00|362.5|361.3|362.8|361.5|362.8|361.5|362.3|361.3|175
1605861600000|2020-11-20 08:40:00|362.5|361.3|362.5|361.3|363.3|362|362.3|361|588
1605861900000|2020-11-20 08:45:00|362.8|361.5|363.5|362.3|363.8|362.5|362.5|361.5|168
1605862200000|2020-11-20 08:50:00|363.8|362.5|364|362.8|364.3|363|363.5|362.3|194
1605862500000|2020-11-20 08:55:00|364.3|363|364.3|363|364.5|363|364|362.8|66
1605862800000|2020-11-20 09:00:00|364.5|363.3|364|362.8|364.5|363.3|363.8|362.5|174
1605863100000|2020-11-20 09:05:00|363.8|362.5|363.5|362.3|364|362.8|363.5|362.3|167
1605863400000|2020-11-20 09:10:00|363.8|362.5|363.5|362|363.8|362.5|363.3|362|105
1605863700000|2020-11-20 09:15:00|363.3|362.3|363|361.8|363.5|362.3|362.8|361.5|297
1605864000000|2020-11-20 09:20:00|363.3|362|363.3|362|363.3|362|363|361.8|283
1605864300000|2020-11-20 09:25:00|363|361.8|363.3|362|363.5|362.3|362.8|361.5|664
1605864600000|2020-11-20 09:30:00|363.5|362.3|363.5|362.3|363.8|362.5|363.3|362|692
1605864900000|2020-11-20 09:35:00|363.8|362|363.5|362.3|363.8|362.3|363|361.8|1134
1605865200000|2020-11-20 09:40:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|339
1605865500000|2020-11-20 09:45:00|363.3|362|363|361.8|363.3|362|362.8|361.5|105
1605865800000|2020-11-20 09:50:00|363.3|362|363.5|362|363.5|362.3|363.3|362|136
1605866100000|2020-11-20 09:55:00|363.3|362.3|363.3|362|363.5|362.3|363.3|362|2672
1605866400000|2020-11-20 10:00:00|363.5|362.3|363.5|362.3|363.5|362.3|363.5|362|617
1605866700000|2020-11-20 10:05:00|363.8|362.5|363.3|362|363.8|362.5|363|361.8|806
1605867000000|2020-11-20 10:10:00|363.5|362.3|364|362.8|364|362.8|363.5|362.3|236
1605867300000|2020-11-20 10:15:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|246
1605867600000|2020-11-20 10:20:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|981
1605867900000|2020-11-20 10:25:00|364.8|363.5|365.5|364.3|366|364.8|364.8|363.3|515
1605868200000|2020-11-20 10:30:00|365.8|364.5|365.8|364.3|366|364.8|365.3|364|475
1605868500000|2020-11-20 10:35:00|365.5|364.5|365.8|364.5|366.3|365|365.5|364.3|512
1605868800000|2020-11-20 10:40:00|366|364.8|365.8|364.5|366.3|364.8|365.8|364.5|234
1605869100000|2020-11-20 10:45:00|365.5|364.3|366|364.8|366|364.8|365.5|364.3|174
1605869400000|2020-11-20 10:50:00|365.8|364.5|365.5|364.3|366|364.8|365.5|364.3|119
1605869700000|2020-11-20 10:55:00|365.8|364|365.3|364|365.8|364.3|365.3|364|189
1605870000000|2020-11-20 11:00:00|365|363.8|365|363.8|365.3|364|365|363.5|67
1605870300000|2020-11-20 11:05:00|365.3|364|365.3|364|365.8|364.5|365|363.8|138
1605870600000|2020-11-20 11:10:00|365|363.8|365.3|364|365.3|364|364.5|363.3|176
1605870900000|2020-11-20 11:15:00|365.5|364.3|366|364.8|366|364.8|365.5|364|250
1605871200000|2020-11-20 11:20:00|366.3|365|366.5|365.3|366.8|365.5|366|364.8|1614
1605871500000|2020-11-20 11:25:00|366.3|365|366.3|365|366.5|365.3|366|364.8|571
1605871800000|2020-11-20 11:30:00|366|364.8|366|364.8|366.3|365|366|364.8|154
1605872100000|2020-11-20 11:35:00|365.8|364.5|365.5|364.3|366|364.5|365.5|364.3|32
1605872400000|2020-11-20 11:40:00|365.8|364.5|364.5|363|365.8|364.5|364.3|363|922
1605872700000|2020-11-20 11:45:00|364.3|363.3|365|363.8|365|363.8|364.3|363|561
1605873000000|2020-11-20 11:50:00|364.8|363.5|365|363.8|365.3|364|364.5|363.3|146
1605873300000|2020-11-20 11:55:00|365.3|364|365.8|364.5|365.8|364.5|365.3|364|92
1605873600000|2020-11-20 12:00:00|366|364.3|365.3|364|366|364.5|365.3|364|1061
1605873900000|2020-11-20 12:05:00|365|363.8|364.5|363.3|365|363.8|364.5|363.3|340
1605874200000|2020-11-20 12:10:00|364.8|363.5|364.5|363.3|364.8|363.5|364.3|363|187
1605874500000|2020-11-20 12:15:00|364.3|363|364|362.8|364.3|363|363.8|362.5|65
1605874800000|2020-11-20 12:20:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|149
1605875100000|2020-11-20 12:25:00|364.5|363.3|364.5|363.3|364.5|363.3|364.3|363|77
1605875400000|2020-11-20 12:30:00|364.8|363|364.5|363.3|364.8|363.3|364.3|363|119
1605875700000|2020-11-20 12:35:00|364.8|363.5|365|363.8|365.3|364|364.5|363.3|184
1605876000000|2020-11-20 12:40:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.3|213
1605876300000|2020-11-20 12:45:00|365|363.8|364.3|363|365|363.8|364.3|363|118
1605876600000|2020-11-20 12:50:00|364|362.8|364|362.8|364.3|363|363.8|362.5|92
1605876900000|2020-11-20 12:55:00|363.8|362.5|363.5|362.3|364|362.8|363.3|362|366
1605877200000|2020-11-20 13:00:00|363.3|362|363.8|362.5|363.8|362.5|363|361.8|241
1605877500000|2020-11-20 13:05:00|363.5|362.3|363.8|362.5|364|362.8|363.5|362.3|185
1605877800000|2020-11-20 13:10:00|364|362.8|364|362.8|364.3|363|363.8|362.5|159
1605878100000|2020-11-20 13:15:00|364.3|363|364.5|363.3|364.8|363.5|364.3|363|133
1605878400000|2020-11-20 13:20:00|364.3|363|364.8|363.5|364.8|363.5|364.3|363|60
1605878700000|2020-11-20 13:25:00|365|363.8|364.3|363|365|363.8|364|362.8|872
1605879000000|2020-11-20 13:30:00|364|362.8|364.5|363.3|364.8|363.5|364|362.8|284
1605879300000|2020-11-20 13:35:00|364.3|363|364.5|363|364.8|363.5|364.3|363|55
1605879600000|2020-11-20 13:40:00|364.8|363.3|364.3|363|364.8|363.5|364.3|363|213
1605879900000|2020-11-20 13:45:00|364.5|363.3|364.3|363|364.5|363.3|364.3|363|236
1605880200000|2020-11-20 13:50:00|364|362.8|363.8|362.5|364.3|363|363.8|362.5|252
1605880500000|2020-11-20 13:55:00|364|362.8|363.5|362.3|364.3|363|363.5|362.3|4029
1605880800000|2020-11-20 14:00:00|363.8|362.5|361.5|360.3|363.8|362.5|360.8|359.5|875
1605881100000|2020-11-20 14:05:00|361.3|360|360.8|359.5|361.8|360.5|360.5|359.3|1027
1605881400000|2020-11-20 14:10:00|360.5|359.3|361|359.8|361.3|360|360.5|359.3|421
1605881700000|2020-11-20 14:15:00|360.8|359.5|360.5|359.3|361|359.8|360.3|359|540
1605882000000|2020-11-20 14:20:00|360.8|359.5|360.3|359|360.8|359.5|359.5|358.3|1220
1605882300000|2020-11-20 14:25:00|360.5|359.3|360.5|359.3|361|359.8|360|358.8|545
1605882600000|2020-11-20 14:30:00|360.8|359.5|360.8|359.5|361|359.8|360.3|359|389
1605882900000|2020-11-20 14:35:00|360.5|359.3|360.5|359.3|360.8|359.5|360.5|359.3|117
1605883200000|2020-11-20 14:40:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|89
1605883500000|2020-11-20 14:45:00|360.5|359.3|360.3|359|360.8|359.5|360.3|359|423
1605883800000|2020-11-20 14:50:00|360|358.8|360.3|359|360.5|359.3|360|358.8|302
1605884100000|2020-11-20 14:55:00|360|358.8|360.5|359.3|360.5|359.3|360|358.8|307
1605884400000|2020-11-20 15:00:00|360.8|359.5|361|359.5|361|359.8|360|358.8|397
1605884700000|2020-11-20 15:05:00|360.8|359.8|361.5|360|361.5|360.3|360.8|359.5|273
1605885000000|2020-11-20 15:10:00|361.3|360.3|361|359.8|361.5|360.3|361|359.8|549
1605885300000|2020-11-20 15:15:00|361.3|360|361|359.8|361.3|360|360.8|359.5|177
1605885600000|2020-11-20 15:20:00|360.8|359.5|361.3|360|361.5|360.3|360.8|359.5|598
1605885900000|2020-11-20 15:25:00|361|359.8|361.5|360.3|361.5|360.3|360.8|359.5|311
1605886200000|2020-11-20 15:30:00|361.8|360.5|362|360.8|362.3|361|361.8|360.5|551
1605886500000|2020-11-20 15:35:00|361.8|360.5|362.3|360.8|362.3|361|361.8|360.5|80
1605886800000|2020-11-20 15:40:00|362|361|362.3|360.8|362.3|361|362|360.8|231
1605887100000|2020-11-20 15:45:00|362|360.5|361.3|360|362.3|360.5|361|359.8|267
1605887400000|2020-11-20 15:50:00|361.5|360.3|360.3|359|361.5|360.3|360.3|359|984
1605887700000|2020-11-20 15:55:00|360|358.8|359.8|358.5|360.3|359|359.8|358.5|718
1605888000000|2020-11-20 16:00:00|359.5|358.3|359.5|358.3|360|358.8|359.5|358.3|870
1605888300000|2020-11-20 16:05:00|359.3|358|360.3|359|360.5|359.3|359.3|358|1544
1605888600000|2020-11-20 16:10:00|360|358.8|359.8|358.5|360.3|359|359.5|358.3|791
1605888900000|2020-11-20 16:15:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|227
1605889200000|2020-11-20 16:20:00|359.5|358.3|360|358.8|360|358.8|359.5|358.3|922
1605889500000|2020-11-20 16:25:00|360.3|359|360.3|359|360.8|359.5|360|358.8|1190
1605889800000|2020-11-20 16:30:00|360|358.8|360.3|358.8|360.5|359.3|360|358.8|1014
1605890100000|2020-11-20 16:35:00|360|359|360.5|359.3|360.5|359.3|360|358.8|812
1605890400000|2020-11-20 16:40:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|160
1605890700000|2020-11-20 16:45:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|162
1605891000000|2020-11-20 16:50:00|360.8|359.5|360.8|359.5|360.8|359.5|360.5|359.3|189
1605891300000|2020-11-20 16:55:00|361|359.8|360.8|359.5|361|359.8|360.8|359.5|95
1605891600000|2020-11-20 17:00:00|361|359.8|361.5|360.3|361.5|360.3|360.8|359.5|1352
1605891900000|2020-11-20 17:05:00|361.8|360.5|362|360.8|362|360.8|361.5|360.3|845
1605892200000|2020-11-20 17:10:00|362.3|361|362.3|361|362.5|361.3|362.3|361|412
1605892500000|2020-11-20 17:15:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|63
1605892800000|2020-11-20 17:20:00|362|360.8|361.5|360.3|362|360.8|361.5|360.3|285
1605893100000|2020-11-20 17:25:00|361.8|360.5|361.8|360.5|362.3|361|361.5|360.3|398
1605893400000|2020-11-20 17:30:00|362|360.8|362|360.8|362.3|361|362|360.8|570
1605893700000|2020-11-20 17:35:00|362.3|361|362|360.5|362.3|361|361.8|360.5|241
1605894000000|2020-11-20 17:40:00|361.8|360.8|362.3|361|362.5|361|361.8|360.5|81
1605894300000|2020-11-20 17:45:00|362|360.8|362.3|361|362.3|361|362|360.8|27
1605894600000|2020-11-20 17:50:00|362|360.8|362.5|361.3|362.5|361.3|362|360.8|21
1605894900000|2020-11-20 17:55:00|362.3|361|362.5|361.3|362.5|361.3|362.3|361|42
1605895200000|2020-11-20 18:00:00|362.8|361.5|362.8|361.5|362.8|361.5|362.5|361.3|123
1605895500000|2020-11-20 18:05:00|362.5|361.3|362.8|361.5|362.8|361.5|362.5|361.3|36
1605895800000|2020-11-20 18:10:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|57
1605896100000|2020-11-20 18:15:00|362.8|361|362.8|361.5|362.8|361.5|362.5|361|13
1605896400000|2020-11-20 18:20:00|363|361.8|363|361.8|363|361.8|362.8|361.5|111
1605896700000|2020-11-20 18:25:00|362.8|361.5|362.8|361.5|362.8|361.5|362.5|361.3|26
1605897000000|2020-11-20 18:30:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|29
1605897300000|2020-11-20 18:35:00|363.3|362|363.5|362.3|363.8|362.5|363|361.8|162
1605897600000|2020-11-20 18:40:00|363.8|362.5|363.8|362.5|364|362.5|363.5|362.3|51
1605897900000|2020-11-20 18:45:00|364|362.8|364|362.8|364|362.8|363.8|362.5|283
1605898200000|2020-11-20 18:50:00|364.3|363|363.5|362.3|364.3|363|363.5|362.3|170
1605898500000|2020-11-20 18:55:00|363.3|362|363.8|362.5|363.8|362.5|363|361.8|494
1605898800000|2020-11-20 19:00:00|364|362.8|364.8|363.5|365|363.8|364|362.5|210
1605899100000|2020-11-20 19:05:00|364.5|363.3|364.5|363.3|364.8|363.5|364|362.8|109
1605899400000|2020-11-20 19:10:00|364.3|363|364.5|363.3|364.8|363.5|364.3|362.8|160
1605899700000|2020-11-20 19:15:00|364.8|363.5|364.5|363.3|365|363.8|364.5|363.3|270
1605900000000|2020-11-20 19:20:00|364.8|363.5|364.5|363.3|365|363.5|364.5|363.3|451
1605900300000|2020-11-20 19:25:00|364.8|363.5|365|363.8|365.3|364|364.5|363|586
1605900600000|2020-11-20 19:30:00|364.8|363.5|364.5|363.3|365|363.5|364|362.8|4547
1605900900000|2020-11-20 19:35:00|364.3|363|364.3|363|364.5|363.3|364.3|363|103
1605901200000|2020-11-20 19:40:00||362.8||363||363||362.8|57
1605901500000|2020-11-20 19:45:00|364|362.8|364|362.8|364|363|364|362.8|85
1605901800000|2020-11-20 19:50:00|364.3|363|364.3|363|364.5|363.3|364|362.8|1034
1605902100000|2020-11-20 19:55:00|364|362.8|364|362.8|364|362.8|364|362.8|43
1605902400000|2020-11-20 20:00:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|35
1605902700000|2020-11-20 20:05:00|364|362.8|364|362.8|364.3|363|364|362.8|56
1605903000000|2020-11-20 20:10:00|363.8|362.5|363.8|362.5|364|362.5|363.8|362.5|273
1605903300000|2020-11-20 20:15:00|363.5|362.3|363.8|362.3|363.8|362.5|363.5|362.3|59
1605903600000|2020-11-20 20:20:00|363.5|362|363.5|362.3|363.8|362.5|363.5|362|38
1605903900000|2020-11-20 20:25:00|363.3|362|363.8|362.5|363.8|362.5|363.3|362|225
1605904200000|2020-11-20 20:30:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362.3|43
1605904500000|2020-11-20 20:35:00|363.8|362.5|364.5|363.3|364.5|363.3|363.8|362.5|154
1605904800000|2020-11-20 20:40:00|364.3|363|364.3|363|364.3|363|364|362.8|66
1605905100000|2020-11-20 20:45:00|364.5|363.3|364.3|363|364.5|363.3|364.3|362.8|84
1605905400000|2020-11-20 20:50:00|364|362.8|364.3|363|364.3|363|364|362.5|75
1605905700000|2020-11-20 20:55:00|364|362.8|364|362.8|364.3|362.8|363.8|362.5|15
1605906000000|2020-11-20 21:00:00|364.3|363|364|362.5|364.3|363|364|362.5|10
1605906300000|2020-11-20 21:05:00|363.8|362.8|363.8|362.5|363.8|362.8|363.5|362.3|40
1605906600000|2020-11-20 21:10:00||362.3||362.5||362.5||362.3|13
1605906900000|2020-11-20 21:15:00|364|362.8|364|362.5|364|362.8|363.8|362.5|43
1605907200000|2020-11-20 21:20:00||362.8||362.8||362.8||362.5|30
1605907500000|2020-11-20 21:25:00|363.8|362.5|364|362.5|364|362.8|363.8|362.5|27
1605907800000|2020-11-20 21:30:00|363.8|362.8|364|362.8|364|362.8|363.8|362.5|44
1605908100000|2020-11-20 21:35:00|||||||||2
1605908400000|2020-11-20 21:40:00|||||||||25
1605908700000|2020-11-20 21:45:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|45
1605909000000|2020-11-20 21:50:00|364|362.8|364.3|362.8|364.3|363|364|362.8|10
1605909300000|2020-11-20 21:55:00|364|362.5|364.5|362.5|364.5|363.3|364|362.5|35
1606096800000|2020-11-23 02:00:00|364.8|363|364|362.5|364.8|363.5|363.5|362.3|13
1606097100000|2020-11-23 02:05:00|363.8|362.8|364.5|363|364.5|363|363.8|362.5|1
1606097400000|2020-11-23 02:10:00|364.3|363.3|364.3|362.8|364.3|363.3|363.8|362.5|65
1606097700000|2020-11-23 02:15:00|364|363|364.3|363|364.3|363|364|362.8|7
1606098000000|2020-11-23 02:20:00|364.5||364.3||364.5||364.3||0
1606098300000|2020-11-23 02:25:00|364.5|362.8|364.3|362.8|364.5|362.8|364|362.8|13
1606098600000|2020-11-23 02:30:00|364.5|363|364.3|363|364.5|363|364.3|363|1
1606098900000|2020-11-23 02:35:00|364.5|363.3|364.5|363.3|364.5|363.3|364.5|363|0
1606099200000|2020-11-23 02:40:00|364.3|363|364|362.5|364.5|363|363.8|362.5|1
1606099500000|2020-11-23 02:45:00|364.3|362.8|364|362.8|364.3|362.8|364|362.8|2
1606099800000|2020-11-23 02:50:00|364.3|363|364.5|363|364.5|363.3|364.3|363|2
1606100100000|2020-11-23 02:55:00|364.3|363.3|364.5|363.3|364.5|363.3|364.3|363|4
1606100400000|2020-11-23 03:00:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|7
1606100700000|2020-11-23 03:05:00|||||||||16
1606101000000|2020-11-23 03:10:00|||||||||1
1606101300000|2020-11-23 03:15:00|364.8|363.5|364.8|363.5|364.8|363.5|364.8|363.5|10
1606101600000|2020-11-23 03:20:00|365||364.8||365||364.8||1
1606101900000|2020-11-23 03:25:00|365||364.8||365||364.8||106
1606102200000|2020-11-23 03:30:00|365||364.8||365||364.8||14
1606102500000|2020-11-23 03:35:00||363.3||363.5||363.5||363.3|1
1606102800000|2020-11-23 03:40:00|365|363.8|364.8|363.5|365|363.8|364.8|363.5|3
1606103100000|2020-11-23 03:45:00|365|363.8|365|363.5|365|363.8|365|363.5|1
1606103400000|2020-11-23 03:50:00||363.8||363.8||363.8||363.8|0
1606103700000|2020-11-23 03:55:00|364.8|363.5|365|363.5|365|363.8|364.8|363.5|13
1606104000000|2020-11-23 04:00:00||363.8||363.8||363.8||363.8|1
1606104300000|2020-11-23 04:05:00|||||||||9
1606106700000|2020-11-23 04:45:00|365.3|364|365|363.8|365.3|364|365|363.8|6
1606107000000|2020-11-23 04:50:00|365.3|364|365.3|363.8|365.3|364|365|363.8|11
1606107300000|2020-11-23 04:55:00||364||364||364||363.8|0
1606107600000|2020-11-23 05:00:00||363.8||364||364||363.8|1
1606107900000|2020-11-23 05:05:00|365|363.8|365|363.8|365|363.8|365|363.8|2
1606108200000|2020-11-23 05:10:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|1
1606108500000|2020-11-23 05:15:00||363.5||363.5||363.5||363.5|0
1606108800000|2020-11-23 05:20:00|364.8|363.8|365|363.8|365|363.8|364.8|363.8|1
1606109100000|2020-11-23 05:25:00|365.3||365.3||365.3||365.3||39
1606109400000|2020-11-23 05:30:00|365|364|364.8|363.5|365.3|364|364.8|363.5|3
1606109700000|2020-11-23 05:35:00|365|363.8|365.3|364|365.3|364|364.8|363.3|2
1606110000000|2020-11-23 05:40:00|365|363.8|365.3|364|365.3|364|365|363.8|4
1606110300000|2020-11-23 05:45:00|365.5||365.3||365.5||365.3||12
1606110600000|2020-11-23 05:50:00|365|363.8|365|363.8|365|363.8|365|363.8|1
1606110900000|2020-11-23 05:55:00|365.3|364|365.3|364|365.5|364.3|365.3|364|98
1606111200000|2020-11-23 06:00:00|365.5|363.8|367.3|365.8|367.5|366|365.3|363.8|588
1606111500000|2020-11-23 06:05:00|367|365.5|366.8|365.5|367.5|366.3|366.8|365.5|36
1606111800000|2020-11-23 06:10:00|366.5|365.3|366.5|365.3|366.8|365.5|366.5|365.3|2
1606112100000|2020-11-23 06:15:00|366.8|365.5|366.5|365.3|366.8|365.5|366.5|365|25
1606112400000|2020-11-23 06:20:00|366.8|365.5|366.3|365|366.8|365.5|366.3|364.8|2
1606112700000|2020-11-23 06:25:00|366|364.8|366|364.8|366.3|365|366|364.8|9
1606113000000|2020-11-23 06:30:00|366.3|365|366.3|365|366.3|365|366|364.8|7
1606113300000|2020-11-23 06:35:00|366.5|365.3|366.5|365.3|366.5|365.3|366.3|365|0
1606113600000|2020-11-23 06:40:00|366.3|365|366.3|365|366.5|365.3|366.3|365|83
1606113900000|2020-11-23 06:45:00|366.5|365.3|366.3|365|366.5|365.3|366.3|365|4
1606114200000|2020-11-23 06:50:00|366.5|365.3|366.8|365.5|366.8|365.5|366.5|365|2
1606114500000|2020-11-23 06:55:00|367|365.3|367.3|365.8|367.3|366|366.8|365.3|15
1606114800000|2020-11-23 07:00:00|367|366|368.3|366.8|368.5|367.3|367|366|92
1606115100000|2020-11-23 07:05:00|368|367|367.8|366.5|368|367|367.8|366.5|50
1606115400000|2020-11-23 07:10:00|368|366.8|368.3|367|368.3|367|367.8|366.5|15
1606115700000|2020-11-23 07:15:00|368.5|367.3|368.5|367.3|368.5|367.3|368|366.8|371
1606116000000|2020-11-23 07:20:00|368.3|367|367.5|366.3|368.3|367|367.3|366|148
1606116300000|2020-11-23 07:25:00|367.8|366.5|368.8|367.3|368.8|367.3|367.8|366.5|210
1606116600000|2020-11-23 07:30:00|368.5|367|368.8|367.5|368.8|367.5|368.3|367|51
1606116900000|2020-11-23 07:35:00|369|367.8|369.3|368|369.5|368.3|368.8|367.5|159
1606117200000|2020-11-23 07:40:00|369.5|368.3|369.5|368.3|370.3|369|369.3|368|147
1606117500000|2020-11-23 07:45:00|369.8|368.5|370.3|368.8|370.3|368.8|369.8|368.3|122
1606117800000|2020-11-23 07:50:00|370|369|370|368.8|370.3|369|370|368.5|35
1606118100000|2020-11-23 07:55:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|296
1606118400000|2020-11-23 08:00:00|370.3|369|370.3|368.8|370.8|369.5|369.5|368.3|564
1606118700000|2020-11-23 08:05:00|370.5|369|371.5|370.3|372|370.5|370.3|369|318
1606119000000|2020-11-23 08:10:00|371.3|370|370.5|369.3|371.5|370|370.5|369|271
1606119300000|2020-11-23 08:15:00|370.3|369|370.3|369|371|369.5|370|368.8|79
1606119600000|2020-11-23 08:20:00|370.5|369.3|371.3|370|371.5|370.3|370.5|369.3|339
1606119900000|2020-11-23 08:25:00|371|369.8|371|369.8|371.3|370|370.5|369.3|457
1606120200000|2020-11-23 08:30:00|370.8|369.5|371.5|370.3|371.5|370.3|370.5|369.3|1045
1606120500000|2020-11-23 08:35:00|371.3|370|371|369.8|371.5|370.3|370.8|369.5|243
1606120800000|2020-11-23 08:40:00|371.3|370|371.3|370|371.8|370.5|371|369.8|376
1606121100000|2020-11-23 08:45:00|371.5|370.3|371.5|370|371.5|370.3|371.3|370|243
1606121400000|2020-11-23 08:50:00|371.8|370.3|372.3|371|372.3|371|371.8|370|131
1606121700000|2020-11-23 08:55:00|372|370.8|372.3|371|372.5|371.3|371.8|370.5|275
1606122000000|2020-11-23 09:00:00|372|370.8|371.8|370.5|372.3|371|371.8|370.5|1405
1606122300000|2020-11-23 09:05:00|372|370.8|371.8|370.5|372|370.8|371.3|370|2042
1606122600000|2020-11-23 09:10:00|371.5|370.3|371.8|370.5|372|370.8|371.5|370.3|1447
1606122900000|2020-11-23 09:15:00|372|370.8|372.3|371|372.5|371|371.8|370.5|230
1606123200000|2020-11-23 09:20:00|372.5|371.3|371.8|370.5|372.5|371.3|371.8|370.5|581
1606123500000|2020-11-23 09:25:00|371.5|370.3|371.5|370.3|371.5|370.3|371|369.8|229
1606123800000|2020-11-23 09:30:00|371.8|370.5|371.5|370.3|372|370.8|371.3|370|519
1606124100000|2020-11-23 09:35:00|371.3|370|371.3|370|371.5|370.3|371.3|370|98
1606124400000|2020-11-23 09:40:00|371|369.8|371|369.8|371.3|370|370.8|369.5|214
1606124700000|2020-11-23 09:45:00|371.3|370|371|369.8|371.5|370.3|370.8|369.5|996
1606125000000|2020-11-23 09:50:00|370.8|369.5|370.5|369.3|370.8|369.8|370.3|369|43
1606125300000|2020-11-23 09:55:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|93
1606125600000|2020-11-23 10:00:00|371|369.8|371|369.8|371|369.8|370.8|369.5|121
1606125900000|2020-11-23 10:05:00|371.3|370|370.8|369.5|371.3|370|370.8|369.5|132
1606126200000|2020-11-23 10:10:00|370.5|369.3|370.8|369.5|371|369.8|370.5|369.3|348
1606126500000|2020-11-23 10:15:00|370.5|369.3|371|369.8|371|369.8|370.3|369|379
1606126800000|2020-11-23 10:20:00|370.8|369.5|370.8|369.3|371|369.8|370.5|369.3|96
1606127100000|2020-11-23 10:25:00|370.5|369.5|370.8|369.5|371|369.8|370.5|369.3|319
1606127400000|2020-11-23 10:30:00|370.5|369.3|370.3|369|370.5|369.3|370.3|368.8|164
1606127700000|2020-11-23 10:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|725
1606128000000|2020-11-23 10:40:00|370.8|369.5|371.8|370.5|372|370.8|370.5|369.3|680
1606128300000|2020-11-23 10:45:00|371.5|370.3|371.3|370|371.8|370.5|371|369.8|200
1606128600000|2020-11-23 10:50:00|371.5|369.8|372|370.8|372.3|371|371.5|369.8|203
1606128900000|2020-11-23 10:55:00|372.3|371|372|370.8|372.3|371|371.8|370.5|55
1606129200000|2020-11-23 11:00:00|371.8|370.5|370.3|369|371.8|370.5|370|368.5|516
1606129500000|2020-11-23 11:05:00|370|368.8|370|368.8|370.5|369.3|370|368.8|162
1606129800000|2020-11-23 11:10:00|369.8|368.5|369.8|368.5|370|368.8|369|367.8|231
1606130100000|2020-11-23 11:15:00|370|368.3|369.5|368.3|370|368.8|369.5|368.3|139
1606130400000|2020-11-23 11:20:00|369.8|368.5|369.8|368.5|369.8|368.5|369.5|368.3|289
1606130700000|2020-11-23 11:25:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|121
1606131000000|2020-11-23 11:30:00|369.3|368|369|367.5|369.3|368|368.3|367|148
1606131300000|2020-11-23 11:35:00|368.8|367.8|369.5|368.3|369.8|368.5|368.8|367.5|111
1606131600000|2020-11-23 11:40:00|369.8|368.5|369.5|368.3|370|368.8|369.5|368.3|31
1606131900000|2020-11-23 11:45:00|369.3|368|369|367.8|369.5|368|369|367.5|176
1606132200000|2020-11-23 11:50:00|369.3|368|369.5|368|369.8|368.3|369|368|935
1606132500000|2020-11-23 11:55:00|369.3|368.3|369.3|368|369.8|368.5|369.3|368|196
1606132800000|2020-11-23 12:00:00|369|367.8|369.5|368.3|369.5|368.3|369|367.8|208
1606133100000|2020-11-23 12:05:00|369.8|368.5|369.3|368|370|368.8|369.3|368|86
1606133400000|2020-11-23 12:10:00|369|367.8|369|367.8|369.3|368|368.8|367.5|124
1606133700000|2020-11-23 12:15:00|369.3|368|369.5|368.3|369.5|368.3|369|367.8|96
1606134000000|2020-11-23 12:20:00|369.8|368.5|369|367.8|369.8|368.5|369|367.8|178
1606134300000|2020-11-23 12:25:00|369.3|368|369.5|368.3|369.8|368.5|369.3|367.8|64
1606134600000|2020-11-23 12:30:00|369.8|368.5|369.8|368.3|370.3|369|369.3|368|206
1606134900000|2020-11-23 12:35:00|370|368.5|370.3|369|370.5|369.3|369.8|368.5|154
1606135200000|2020-11-23 12:40:00|370.5|369.3|369.8|368.5|370.5|369.3|369.5|368.3|31
1606135500000|2020-11-23 12:45:00|370|368.8|370.5|369.3|370.8|369.3|370|368.8|53
1606135800000|2020-11-23 12:50:00|370.8|369.5|371.3|370|371.3|370|370.5|369.3|76
1606136100000|2020-11-23 12:55:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|214
1606136400000|2020-11-23 13:00:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|166
1606136700000|2020-11-23 13:05:00|371.8|370.5|371.5|370.3|371.8|370.5|371|369.8|81
1606137000000|2020-11-23 13:10:00|371.3|370|371.3|370|371.5|370.3|371.3|370|46
1606137300000|2020-11-23 13:15:00|371|369.8|371|369.8|371|369.8|370.8|369.5|134
1606137600000|2020-11-23 13:20:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|64
1606137900000|2020-11-23 13:25:00|371|369.8|371|369.5|371|369.8|370.8|369.5|210
1606138200000|2020-11-23 13:30:00|370.8|369.8|371.5|370.3|371.5|370.3|370.8|369.5|474
1606138500000|2020-11-23 13:35:00|371.3|370|371.5|370.3|371.8|370.5|371.3|370|65
1606138800000|2020-11-23 13:40:00|371.3|370|371|369.8|371.5|370.3|370|368.8|554
1606139100000|2020-11-23 13:45:00|370.8|369.5|371|369.5|371.5|370|370.5|369.3|38
1606139400000|2020-11-23 13:50:00|370.8|369.8|370.8|369.3|371|369.8|370.5|369.3|82
1606139700000|2020-11-23 13:55:00|370.5|369.5|371|369.8|371.3|370|370.5|369.3|109
1606140000000|2020-11-23 14:00:00|371.3|370|372|370.5|372|370.8|371|369.8|441
1606140300000|2020-11-23 14:05:00|371.8|370.8|371.8|370.5|372|370.8|371.5|370.3|70
1606140600000|2020-11-23 14:10:00|372|370.8|371.8|370.5|372.3|371|371.5|370.3|123
1606140900000|2020-11-23 14:15:00|372|370.8|371|369.5|372|370.8|370.8|369.5|172
1606141200000|2020-11-23 14:20:00|370.8|369.8|371|369.8|371|369.8|370.5|369.3|89
1606141500000|2020-11-23 14:25:00|370.8|369.5|370.8|369.5|371.3|370|370.5|369.3|371
1606141800000|2020-11-23 14:30:00|371|369.8|370.5|369|371|369.8|370|368.8|235
1606142100000|2020-11-23 14:35:00|370.3|368.8|370.5|369.3|370.8|369.5|370|368.8|163
1606142400000|2020-11-23 14:40:00|370.8|369|370.3|369|370.8|369.3|370.3|369|60
1606142700000|2020-11-23 14:45:00|370.5|369.3|370.5|369|371|369.8|370.3|369|736
1606143000000|2020-11-23 14:50:00|370.8|369.3|370.5|369|371|369.5|370.3|369|201
1606143300000|2020-11-23 14:55:00|370.3|369.3|370.3|368.8|370.5|369.3|370.3|368.8|585
1606143600000|2020-11-23 15:00:00|370.5|369|369.8|368.5|370.5|369.3|369.8|368.5|156
1606143900000|2020-11-23 15:05:00|369.5|368.3|367.8|366.5|369.5|368.3|367.8|366.5|1010
1606144200000|2020-11-23 15:10:00|367.5|366.3|367.8|366.5|368|366.8|367|365.8|475
1606144500000|2020-11-23 15:15:00|367.5|366.3|368.8|367.5|368.8|367.5|367.5|366.3|708
1606144800000|2020-11-23 15:20:00|369|367.8|369.8|368.5|370|368.8|368.8|367.5|195
1606145100000|2020-11-23 15:25:00|370|368.3|369|367.5|370|368.5|368.8|367.5|168
1606145400000|2020-11-23 15:30:00|369.3|367.8|370|368.8|370.5|369.3|369.3|367.5|207
1606145700000|2020-11-23 15:35:00|370.3|369|371.5|370.3|371.5|370.3|370|369|281
1606146000000|2020-11-23 15:40:00|371.8|370.5|371.5|370.3|371.8|370.5|371|369.8|875
1606146300000|2020-11-23 15:45:00|371.8|370|372|370.5|372|370.8|371.3|370|288
1606146600000|2020-11-23 15:50:00|371.8|370.8|372.8|371.5|372.8|371.5|371.8|370.5|782
1606146900000|2020-11-23 15:55:00|372.5|371.3|372|370.8|372.8|371.3|372|370.8|513
1606147200000|2020-11-23 16:00:00|372.3|371|372|370.8|372.5|371.3|371.8|370.5|428
1606147500000|2020-11-23 16:05:00|371.8|370.5|371|369.8|372|370.8|371|369.8|291
1606147800000|2020-11-23 16:10:00|371.3|370|370.5|369.3|371.3|370|370.3|369|566
1606148100000|2020-11-23 16:15:00|370.3|369|370.3|369|370.8|369.5|369.8|368.5|5241
1606148400000|2020-11-23 16:20:00|370.5|369.3|370.3|369|370.5|369.3|369.8|368.5|1719
1606148700000|2020-11-23 16:25:00|370|368.8|371|369.8|371|369.8|370|368.8|862
1606149000000|2020-11-23 16:30:00|371.3|370|371|369.8|371.5|370.3|371|369.8|1844
1606149300000|2020-11-23 16:35:00|371.3|370|371|369.8|371.3|370|370.8|369.5|399
1606149600000|2020-11-23 16:40:00|370.8|369.5|371.5|370|371.8|370.5|370.5|369.3|540
1606149900000|2020-11-23 16:45:00|371.3|370.3|372.3|371|372.5|371|371.3|370|348
1606150200000|2020-11-23 16:50:00|372.5|371.3|371.5|370.3|372.5|371.3|371.5|370.3|71
1606150500000|2020-11-23 16:55:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|54
1606150800000|2020-11-23 17:00:00|371.3|370|371.3|370|371.5|370.3|371|369.8|117
1606151100000|2020-11-23 17:05:00|371.5|370.3|371|369.8|371.5|370.3|371|369.8|54
1606151400000|2020-11-23 17:10:00|371.3|370|371|369.8|371.3|370|371|369.8|114
1606151700000|2020-11-23 17:15:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|287
1606152000000|2020-11-23 17:20:00|371.3|370|371.5|370.3|371.8|370.5|371.3|370|114
1606152300000|2020-11-23 17:25:00|371.8|370.5|371.3|370|371.8|370.5|371.3|370|128
1606152600000|2020-11-23 17:30:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|118
1606152900000|2020-11-23 17:35:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|240
1606153200000|2020-11-23 17:40:00|371|369.8|371.3|370|371.3|370|370.8|369.5|27
1606153500000|2020-11-23 17:45:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|156
1606153800000|2020-11-23 17:50:00|371.8|370.5|371.5|370.3|372|370.8|371.5|370.3|212
1606154100000|2020-11-23 17:55:00|371.3|370|371.5|370.3|371.8|370.3|371.3|370|338
1606154400000|2020-11-23 18:00:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|11
1606154700000|2020-11-23 18:05:00|371.3|370|371.3|370|371.5|370.3|371.3|370|6
1606155000000|2020-11-23 18:10:00|371|369.8|371|369.8|371.3|370|371|369.8|38
1606155300000|2020-11-23 18:15:00|371.3|370|371|369.5|371.3|370|370.8|369.5|32
1606155600000|2020-11-23 18:20:00|370.8|369.8|371|369.8|371.3|370|370.8|369.5|199
1606155900000|2020-11-23 18:25:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|90
1606156200000|2020-11-23 18:30:00|371|369.8|371.3|370|371.5|370.3|370.8|369.5|56
1606156500000|2020-11-23 18:35:00|371.5|370.3|371.3|370|371.5|370.3|371|369.8|51
1606156800000|2020-11-23 18:40:00|371.5|370.3|371.3|369.8|371.5|370.3|370.8|369.5|51
1606157100000|2020-11-23 18:45:00|371|370|371.3|370|371.3|370|371|369.8|11
1606157400000|2020-11-23 18:50:00|371|369.8|371.3|370|371.3|370|370.8|369.5|240
1606157700000|2020-11-23 18:55:00|371.5|370.3|372|370.8|372|370.8|371.3|370|226
1606158000000|2020-11-23 19:00:00|371.8|370.5|371.5|370.3|372|370.8|371.5|370.3|148
1606158300000|2020-11-23 19:05:00|371.3|370|371|369.5|371.5|370.3|370.8|369.5|29
1606158600000|2020-11-23 19:10:00|370.8|369.8|371.5|370.3|371.5|370.3|370.8|369.8|217
1606158900000|2020-11-23 19:15:00|371.8|370.5|372|370.8|372|370.8|371.5|370.3|164
1606159200000|2020-11-23 19:20:00|372.3|371|372.5|371|372.5|371.3|372.3|371|40
1606159500000|2020-11-23 19:25:00|372.3|371.3|372.5|371.3|372.5|371.3|371.8|370.5|461
1606159800000|2020-11-23 19:30:00|372.3|371|372.3|370.8|372.5|371.3|372|370.8|219
1606160100000|2020-11-23 19:35:00|372|371|372.3|371|372.3|371|372|370.8|20
1606160400000|2020-11-23 19:40:00|372|370.8|372.3|371|372.3|371|372|370.5|24
1606160700000|2020-11-23 19:45:00|372|370.8|372|370.5|372.3|370.8|371.8|370.5|10
1606161000000|2020-11-23 19:50:00|371.8|370.8|371.8|370.3|372|370.8|371.5|370.3|111
1606161300000|2020-11-23 19:55:00|372|370.5|371.8|370.5|372|370.5|371.5|370.3|213
1606161600000|2020-11-23 20:00:00|372|370.3|372|370.5|372|370.5|372|370.3|71
1606161900000|2020-11-23 20:05:00|371.8|370.8|372|370.8|372|370.8|371.8|370.5|23
1606162200000|2020-11-23 20:10:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|22
1606162500000|2020-11-23 20:15:00|372.3|371|371.8|370.5|372.3|371|371.8|370.5|63
1606162800000|2020-11-23 20:20:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|15
1606163100000|2020-11-23 20:25:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|24
1606163400000|2020-11-23 20:30:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|72
1606163700000|2020-11-23 20:35:00|372|370.3|371.5|370.3|372|370.3|371.5|370.3|32
1606164000000|2020-11-23 20:40:00|371.3|370|371.5|370|371.5|370.3|371.3|370|31
1606164300000|2020-11-23 20:45:00|371.3|369.8|371.3|370|371.3|370|371|369.8|22
1606164600000|2020-11-23 20:50:00|371|369.8|371|369.8|371.3|370|371|369.8|138
1606164900000|2020-11-23 20:55:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|46
1606165200000|2020-11-23 21:00:00|371.3|369.5|371|369.8|371.3|369.8|370.8|369.5|12
1606165500000|2020-11-23 21:05:00|||||||||5
1606165800000|2020-11-23 21:10:00|||||||||7
1606166100000|2020-11-23 21:15:00|371.3|370|371.3|370|371.3|370|371|369.8|13
1606166400000|2020-11-23 21:20:00|371|369.8|371|369.8|371|369.8|371|369.8|2
1606166700000|2020-11-23 21:25:00|371.3|370|371|369.8|371.3|370|371|369.8|13
1606167000000|2020-11-23 21:30:00|||||||||17
1606167300000|2020-11-23 21:35:00|||||||||16
1606167900000|2020-11-23 21:45:00|370.8|369.5|370.8|369.5|371.3|370|370.8|369.5|102
1606168200000|2020-11-23 21:50:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|14
1606168500000|2020-11-23 21:55:00|371|369.3|371|369.5|371|369.5|370.8|369.3|22
1606170000000|2020-11-23 22:20:00|371.5|370|371.5|370|371.5|370|371.5|370|4
1606170600000|2020-11-23 22:30:00|370.5|369.5|371|369.3|371|369.5|370.5|369.3|10
1606171200000|2020-11-23 22:40:00|370.8||371||371||370.8||0
1606172100000|2020-11-23 22:55:00|370.8||370.8||370.8||370.8||0
1606183200000|2020-11-24 02:00:00|373.5|372|373.5|372|373.5|372|373.3|371.8|1
1606183500000|2020-11-24 02:05:00|373.3|372.3|373.5|372.3|373.5|372.3|373.3|372|0
1606183800000|2020-11-24 02:10:00|373.8|372.5|373.8|372.5|374|372.8|373.8|372.5|37
1606184100000|2020-11-24 02:15:00|374|372.8|373.5|372.3|374|372.8|373.5|372.3|23
1606184400000|2020-11-24 02:20:00||372||372.3||372.3||372|0
1606184700000|2020-11-24 02:25:00|||||||||1
1606185000000|2020-11-24 02:30:00|373.8|372.5|374.3|373|374.3|373|373.8|372.5|31
1606185300000|2020-11-24 02:35:00|374|372.8|374.3|372.8|374.3|372.8|374|372.8|14
1606185600000|2020-11-24 02:40:00|374.5|373|374.5|373.3|374.5|373.3|374.3|372.8|143
1606185900000|2020-11-24 02:45:00|375|373.5|375.3|374|375.3|374|374.8|373.5|170
1606186200000|2020-11-24 02:50:00|375|373.8|375.5|374.3|375.5|374.3|375|373.8|64
1606186500000|2020-11-24 02:55:00|375.3|374|375.5|374.3|375.5|374.3|375.3|373.8|26
1606186800000|2020-11-24 03:00:00|375.3|374|375.5|374.3|375.5|374.3|375|373.8|67
1606187100000|2020-11-24 03:05:00|375.3|374|375.8|374.5|375.8|374.5|375.3|373.8|150
1606187400000|2020-11-24 03:10:00|376|374.8|376|374.8|376|374.8|375.8|374.5|12
1606187700000|2020-11-24 03:15:00|375.8|374.5|375.8|374.3|376|374.8|375.5|374.3|19
1606188000000|2020-11-24 03:20:00|375.5|374|375.5|374|375.8|374.3|375.3|374|17
1606188300000|2020-11-24 03:25:00|375.3|374.3|375.5|374|375.5|374.3|375.3|374|9
1606188600000|2020-11-24 03:30:00|375.3|373.8|375.5|374.3|375.5|374.3|375.3|373.8|3
1606188900000|2020-11-24 03:35:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|1
1606189200000|2020-11-24 03:40:00|375.8||375.5||375.8||375.5||1
1606189500000|2020-11-24 03:45:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|22
1606190100000|2020-11-24 03:55:00|375.8|374.5|375.8|374.5|375.8|374.5|375.8|374.3|2
1606190400000|2020-11-24 04:00:00|375.5|374.3|375.8|374.3|375.8|374.5|375.3|374|97
1606190700000|2020-11-24 04:05:00|375.5|374.5|375.8|374.3|375.8|374.5|375.5|374.3|8
1606191000000|2020-11-24 04:10:00||374.5||374.5||374.5||374.5|0
1606191300000|2020-11-24 04:15:00|376|374.8|376|374.5|376|374.8|376|374.5|7
1606191600000|2020-11-24 04:20:00|375.8|374.8|375.8|374.5|376|374.8|375.8|374.3|3
1606191900000|2020-11-24 04:25:00|376|374.3|375.8|374.5|376|374.5|375.8|374.3|0
1606192200000|2020-11-24 04:30:00|376||376||376||375.8||0
1606192500000|2020-11-24 04:35:00|375.8|374.8|376.3|374.8|376.3|375|375.8|374.8|15
1606192800000|2020-11-24 04:40:00|376|375|376.3|374.8|376.3|375|376|374.8|4
1606193100000|2020-11-24 04:45:00|376|374.5|376|374.8|376|374.8|376|374.5|2
1606193400000|2020-11-24 04:50:00||374.5||374.5||374.5||374.5|1
1606193700000|2020-11-24 04:55:00||374.8||374.8||374.8||374.5|0
1606194000000|2020-11-24 05:00:00|376.3|375|376.3|375|376.5|375|376.3|374.8|40
1606194300000|2020-11-24 05:05:00|376|374.8|376.3|375|376.3|375|376|374.8|3
1606194600000|2020-11-24 05:10:00|376.5|375.3|376.5|375.3|376.5|375.3|376.5|375|1
1606194900000|2020-11-24 05:15:00|376.3|375|376.3|375|376.5|375|376.3|375|1
1606195200000|2020-11-24 05:20:00||374.8||374.8||375||374.8|6
1606195500000|2020-11-24 05:25:00|376|375|376.3|375|376.3|375|376|374.8|2
1606195800000|2020-11-24 05:30:00|376|374.8|375.5|374.3|376|375|375.5|374|22
1606196100000|2020-11-24 05:35:00|375.3|374|376|374.5|376|374.8|375.3|374|30
1606196400000|2020-11-24 05:40:00|376.3|374.8|376|374.8|376.3|375|376|374.5|33
1606196700000|2020-11-24 05:45:00|376.3|375|377|375.8|377.3|375.8|376|374.8|66
1606197000000|2020-11-24 05:50:00|376.8|375.5|377|375.8|377|375.8|376.8|375.3|6
1606197300000|2020-11-24 05:55:00|376.8|375.5|377|375.8|377|375.8|376.5|375.3|5
1606197600000|2020-11-24 06:00:00|377.3|376|377.3|375.8|377.3|376|377|375.8|0
1606197900000|2020-11-24 06:05:00|377|376|377|375.8|377.3|376|377|375.8|9
1606198200000|2020-11-24 06:10:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|101
1606198500000|2020-11-24 06:15:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|6
1606198800000|2020-11-24 06:20:00|376.8|375.5|377|375.5|377|375.8|376.8|375.5|9
1606199100000|2020-11-24 06:25:00|376.8|375.8|376.8|375.5|377|375.8|376.8|375.5|3
1606199400000|2020-11-24 06:30:00|377|375.8|377|375.8|377|375.8|377|375.5|10
1606199700000|2020-11-24 06:35:00|376.8|375.5|376.8|375.5|376.8|375.8|376.8|375.5|0
1606200000000|2020-11-24 06:40:00|377|375.8|377.3|376|377.5|376.3|377|375.5|7
1606200300000|2020-11-24 06:45:00|377.5|375.8|377.3|376|377.5|376.3|377.3|375.8|8
1606200600000|2020-11-24 06:50:00|377.5|375.8|377.3|375.8|377.5|376|377|375.8|76
1606200900000|2020-11-24 06:55:00|377.5|376|377.3|375.8|377.5|376.3|377.3|375.8|38
1606201200000|2020-11-24 07:00:00|377|376|376.8|375.5|377|376|376.5|375.3|35
1606201500000|2020-11-24 07:05:00|376.5|375.3|376.8|375.5|377.5|376.3|376.5|375.3|176
1606201800000|2020-11-24 07:10:00|376.5|375.3|376|374.8|376.8|375.5|375.8|374.5|398
1606202100000|2020-11-24 07:15:00|376.3|374.5|376.8|375.5|376.8|375.5|376|374.5|64
1606202400000|2020-11-24 07:20:00|376.5|375.3|376|374.8|376.8|375.5|376|374.8|70
1606202700000|2020-11-24 07:25:00|375.8|374.5|375.8|374.5|376|374.8|375.5|374.3|198
1606203000000|2020-11-24 07:30:00|376|374.8|375.8|374.5|376|374.8|375.5|374.3|143
1606203300000|2020-11-24 07:35:00|376|374.8|375.8|374.5|376.3|375|375.5|374.3|170
1606203600000|2020-11-24 07:40:00|376|374.8|376.3|375|376.3|375|375.8|374.5|47
1606203900000|2020-11-24 07:45:00|376.5|374.8|376.3|375|376.5|375|375.8|374.3|227
1606204200000|2020-11-24 07:50:00|376.5|375.3|376.3|375|376.5|375.3|376|374.8|108
1606204500000|2020-11-24 07:55:00|376|374.8|375.5|374.3|376.3|375|375.5|374.3|116
1606204800000|2020-11-24 08:00:00|375.8|374.5|376|374.8|376.5|375.3|375.8|374.5|180
1606205100000|2020-11-24 08:05:00|375.8|374.5|376|374.8|376.3|375|375.8|374.5|40
1606205400000|2020-11-24 08:10:00|376.3|375|376.3|375|376.5|375.3|376|374.8|43
1606205700000|2020-11-24 08:15:00|376.5|375.3|376|374.5|376.8|375.5|375.8|374.5|112
1606206000000|2020-11-24 08:20:00|375.8|374.8|377.3|376|377.5|376.3|375.8|374.8|3291
1606206300000|2020-11-24 08:25:00|377.5|376.3|376.5|375.3|377.5|376.3|376|374.8|580
1606206600000|2020-11-24 08:30:00|376.8|375|376.5|375.3|377.3|376|376.5|375|350
1606206900000|2020-11-24 08:35:00|376.8|375.5|376.5|375.3|377.3|376|376.3|375|236
1606207200000|2020-11-24 08:40:00|376.3|375|376.8|375.5|377.3|375.8|376.3|375|447
1606207500000|2020-11-24 08:45:00|376.5|375.3|376.5|375.3|376.8|375.5|376.3|375|533
1606207800000|2020-11-24 08:50:00|376.8|375|375.5|374.3|376.8|375|375.5|374.3|280
1606208100000|2020-11-24 08:55:00|375.8|374.5|375.8|374.5|376.3|375|375.5|374.3|431
1606208400000|2020-11-24 09:00:00|376|374.8|376.3|375|376.5|375|375.5|374.3|388
1606208700000|2020-11-24 09:05:00|376.5|375.3|377|375.8|377|375.8|376.3|375|104
1606209000000|2020-11-24 09:10:00|377.3|376|377.8|376.5|378|376.8|377.3|376|143
1606209300000|2020-11-24 09:15:00|378|376.8|378.3|376.8|378.3|377|377.8|376.5|78
1606209600000|2020-11-24 09:20:00|378.5|377|378.5|377.3|378.5|377.3|378|376.8|210
1606209900000|2020-11-24 09:25:00|378.8|377.5|378.3|377|378.8|377.5|377.8|376.5|326
1606210200000|2020-11-24 09:30:00|378.5|377.3|378.8|377.5|379|377.5|378|376.8|512
1606210500000|2020-11-24 09:35:00|378.5|377.3|379|377.8|379.5|378.3|378.5|377.3|399
1606210800000|2020-11-24 09:40:00|379.3|378|379.3|378|379.3|378|378.8|377.5|1097
1606211100000|2020-11-24 09:45:00|379|377.8|379.3|378|379.5|378.3|379|377.8|236
1606211400000|2020-11-24 09:50:00|379.5|378.3|378.5|377.3|379.5|378.3|378.5|377.3|320
1606211700000|2020-11-24 09:55:00|378.3|377|378|376.8|378.8|377.5|378|376.8|265
1606212000000|2020-11-24 10:00:00|378.3|377|379|377.8|379.3|378|378|377|413
1606212300000|2020-11-24 10:05:00|379.3|378|381|379.8|381|379.8|379|377.8|2812
1606212600000|2020-11-24 10:10:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|368
1606212900000|2020-11-24 10:15:00|381|379.8|380.8|379.5|381.3|380|380.5|379.3|388
1606213200000|2020-11-24 10:20:00|380.5|379.3|380.3|379|380.8|379.5|380.3|379|169
1606213500000|2020-11-24 10:25:00|380.5|379.3|380.8|379.5|380.8|379.5|380.3|379|141
1606213800000|2020-11-24 10:30:00|380.5|379.3|380.3|379|381|379.5|380|378.8|1967
1606214100000|2020-11-24 10:35:00|380.5|379.3|380.3|379|380.5|379.3|380|378.8|816
1606214400000|2020-11-24 10:40:00|380|378.8|379.8|378.5|380.3|378.8|379.5|378.3|370
1606214700000|2020-11-24 10:45:00|380|378.8|380.3|379|380.8|379.3|379.8|378.5|431
1606215000000|2020-11-24 10:50:00|380.5|379.3|380.5|379|380.5|379.3|380|378.8|365
1606215300000|2020-11-24 10:55:00|380.3|379.3|381|379.8|381|379.8|380.3|379|351
1606215600000|2020-11-24 11:00:00|380.8|379.5|380.5|379.3|381.3|380|380.5|379.3|395
1606215900000|2020-11-24 11:05:00|380.8|379.5|381|379.8|381.3|379.8|380.8|379.5|90
1606216200000|2020-11-24 11:10:00|381.3|380|381|379.8|381.5|380.3|381|379.8|103
1606216500000|2020-11-24 11:15:00|381.3|380|381.5|380.3|381.5|380.3|381.3|380|414
1606216800000|2020-11-24 11:20:00|381.8|380.5|381.5|380.3|381.8|380.5|381.5|380.3|333
1606217100000|2020-11-24 11:25:00|381.3|380|381.3|379.8|381.5|380.3|380.8|379.5|645
1606217400000|2020-11-24 11:30:00|381|379.5|380.5|379.3|381.3|379.8|380.5|379.3|292
1606217700000|2020-11-24 11:35:00|380.8|379.5|380.5|379.3|380.8|379.5|380.5|379.3|514
1606218000000|2020-11-24 11:40:00|380.3|379|380.8|379.5|380.8|379.5|380.3|379|1869
1606218300000|2020-11-24 11:45:00|381|379.3|380.8|379.5|381|379.5|380.5|379.3|132
1606218600000|2020-11-24 11:50:00|380.5|379.3|380.3|379|381|379.8|380.3|379|114
1606218900000|2020-11-24 11:55:00|380.5|379.3|380.3|379|380.8|379.5|380.3|379|228
1606219200000|2020-11-24 12:00:00|380|378.8|379.5|378.3|380|378.8|379.3|378|182
1606219500000|2020-11-24 12:05:00|379.8|378.5|380|378.5|380|378.8|379.5|378.3|236
1606219800000|2020-11-24 12:10:00|379.8|378.3|379.5|378.3|379.8|378.3|379.3|378|96
1606220100000|2020-11-24 12:15:00|379.3|378|379.5|378.3|379.8|378.5|379.3|378|126
1606220400000|2020-11-24 12:20:00|379.3|378|378.8|377.5|379.3|378|378.8|377.5|301
1606220700000|2020-11-24 12:25:00|379|377.8|379.8|378.5|379.8|378.5|379|377.5|205
1606221000000|2020-11-24 12:30:00|379.5|378.3|380|378.8|380.3|379|379.3|378|70
1606221300000|2020-11-24 12:35:00|380.3|379|380.8|379.5|380.8|379.5|380|379|108
1606221600000|2020-11-24 12:40:00|381|379.8|381.3|380|381.3|380|381|379.8|131
1606221900000|2020-11-24 12:45:00|381|379.8|381|379.8|381.3|380|381|379.8|36
1606222200000|2020-11-24 12:50:00|381.3|380|381|379.8|381.3|380|381|379.8|60
1606222500000|2020-11-24 12:55:00|381.3|380|381|379.8|381.3|380|381|379.8|90
1606222800000|2020-11-24 13:00:00|380.8|379.5|381.8|380.5|381.8|380.5|380.8|379.5|139
1606223100000|2020-11-24 13:05:00|381.5|380.3|381.8|380.5|382|380.5|381|379.8|100
1606223400000|2020-11-24 13:10:00|381.5|380.3|381.8|380.5|382|380.5|381.3|380|61
1606223700000|2020-11-24 13:15:00|381.5|380.3|381.3|380|381.8|380.5|381.3|380|254
1606224000000|2020-11-24 13:20:00|381.5|380.3|381|379.5|381.5|380.3|380.8|379.5|84
1606224300000|2020-11-24 13:25:00|380.8|379.8|380.8|379.5|381.3|379.8|380.8|379.5|12
1606224600000|2020-11-24 13:30:00|381|379.8|381.5|380|381.5|380|380.8|379.5|341
1606224900000|2020-11-24 13:35:00|381.8|380.3|381.8|380.5|382|380.8|381.5|380.3|95
1606225200000|2020-11-24 13:40:00|382|380.8|381.5|380.3|382|380.8|381.3|380|232
1606225500000|2020-11-24 13:45:00|381.3|380|381.5|380.3|381.5|380.3|381.3|380|201
1606225800000|2020-11-24 13:50:00|381.8|380.5|381.3|380|381.8|380.5|381|379.8|183
1606226100000|2020-11-24 13:55:00|381.5|380.3|381.5|380.3|382|380.8|381.3|380|284
1606226400000|2020-11-24 14:00:00|381.3|380|381.3|380|382.8|381.5|381.3|380|883
1606226700000|2020-11-24 14:05:00|381.5|380.3|381.8|380.3|382.3|381|381.5|380.3|203
1606227000000|2020-11-24 14:10:00|381.5|380.5|382|380.8|382|380.8|381.5|380.3|313
1606227300000|2020-11-24 14:15:00|382.3|381|382|380.8|382.5|381|382|380.8|126
1606227600000|2020-11-24 14:20:00|382.3|381|382.3|381|382.5|381.3|382|380.8|132
1606227900000|2020-11-24 14:25:00|382.5|381.3|382.3|381|382.8|381.5|382.3|381|404
1606228200000|2020-11-24 14:30:00|382.5|381.3|383|381.8|383.5|382.3|382.3|381|363
1606228500000|2020-11-24 14:35:00|383.3|382|384.8|383.3|385.3|383.8|383|381.8|454
1606228800000|2020-11-24 14:40:00|385|383.5|385.3|384|385.5|384.3|384.8|383.3|666
1606229100000|2020-11-24 14:45:00|385.5|384.3|384.8|383.5|385.5|384.3|384.5|383.3|631
1606229400000|2020-11-24 14:50:00|384.5|383.3|386|384.8|386.5|385.3|384.5|383.3|579
1606229700000|2020-11-24 14:55:00|385.8|384.5|387.5|386|387.5|386.3|385.8|384.5|526
1606230000000|2020-11-24 15:00:00|387.8|386.3|388.5|387|389|387.8|387.5|386|515
1606230300000|2020-11-24 15:05:00|388.8|387.3|387.5|386.3|388.8|387.5|387.5|386.3|279
1606230600000|2020-11-24 15:10:00|387.3|386|387.8|386.5|388|386.8|387.3|386|206
1606230900000|2020-11-24 15:15:00|387.5|386.3|389.5|388.3|389.8|388.5|387.5|386.3|478
1606231200000|2020-11-24 15:20:00|389.3|388|388.5|387|389.8|388.5|388.3|387|626
1606231500000|2020-11-24 15:25:00|388.8|387.3|388.3|387|388.8|387.5|388|386.8|389
1606231800000|2020-11-24 15:30:00|388.5|387.3|388.5|387.3|389|387.8|388.3|387|1108
1606232100000|2020-11-24 15:35:00|388.8|387.5|388|386.8|389|387.8|388|386.8|412
1606232400000|2020-11-24 15:40:00|388.3|387|388.8|387.5|389|387.8|387.8|386.5|143
1606232700000|2020-11-24 15:45:00|388.5|387.3|389|387.8|389.3|388|388.5|387.3|440
1606233000000|2020-11-24 15:50:00|389.3|388|389.8|388.3|390|388.8|389|387.8|205
1606233300000|2020-11-24 15:55:00|390|388.5|388.5|387.3|390.3|389|388.3|387|707
1606233600000|2020-11-24 16:00:00|388.8|387.5|389.8|388.5|389.8|388.5|388.3|387|536
1606233900000|2020-11-24 16:05:00|390|388.8|391.5|390.3|391.5|390.3|389.8|388.5|975
1606234200000|2020-11-24 16:10:00|391.3|390|390.8|389.5|392|390.8|390.8|389.5|1036
1606234500000|2020-11-24 16:15:00|391|389.8|391|389.8|391.5|390.3|390.8|389.5|1269
1606234800000|2020-11-24 16:20:00|390.8|389.5|390|388.8|391|389.8|390|388.8|1235
1606235100000|2020-11-24 16:25:00|389.8|388.5|390|388.8|390.8|389.5|389.3|388|1264
1606235400000|2020-11-24 16:30:00|390.3|389|389|387.8|390.5|389.3|388.5|387.3|7407
1606235700000|2020-11-24 16:35:00|389.3|388|388.8|387.5|389.5|388.3|388.5|387.3|70
1606236000000|2020-11-24 16:40:00|388.5|387.3|388.8|387.5|389|387.8|388.3|387|650
1606236300000|2020-11-24 16:45:00|389|387.8|389.3|388|389.3|388|389|387.5|465
1606236600000|2020-11-24 16:50:00|389|387.8|388.3|387|389.3|388|388|386.8|1896
1606236900000|2020-11-24 16:55:00|388|386.8|388.3|387|388.8|387.5|388|386.8|479
1606237200000|2020-11-24 17:00:00|388.5|387.3|388.5|387.3|388.8|387.5|388|386.8|164
1606237500000|2020-11-24 17:05:00|388.8|387.5|388.5|387.3|388.8|387.5|388.3|387|134
1606237800000|2020-11-24 17:10:00|388.8|387.5|388.3|386.8|388.8|387.5|388|386.8|109
1606238100000|2020-11-24 17:15:00|388|387|388|386.8|388.8|387.5|388|386.8|286
1606238400000|2020-11-24 17:20:00|388.3|386.5|387.5|386.3|388.3|386.5|387.5|386.3|255
1606238700000|2020-11-24 17:25:00|387.8|386.5|387.8|386.5|387.8|386.5|387.3|386|397
1606239000000|2020-11-24 17:30:00|388|386.8|388.3|387|388.3|387|387.8|386.5|264
1606239300000|2020-11-24 17:35:00|388|386.8|388.3|387|388.3|387|387.8|386.5|54
1606239600000|2020-11-24 17:40:00|388|386.8|388.5|387.3|388.5|387.3|388|386.8|162
1606239900000|2020-11-24 17:45:00|388.3|387|388.3|386.8|388.5|387.3|388|386.8|117
1606240200000|2020-11-24 17:50:00|388|387|387.8|386.5|388.3|387|387.8|386.3|45
1606240500000|2020-11-24 17:55:00|387.5|386.3|387.3|386|388|386.5|387.3|386|47
1606240800000|2020-11-24 18:00:00|387.5|385.8|387|385.8|387.5|386.3|387|385.8|110
1606241100000|2020-11-24 18:05:00|387.3|386|387.3|386|387.8|386.5|387|385.8|332
1606241400000|2020-11-24 18:10:00|387.5|385.8|387.3|386|387.5|386.3|387|385.8|61
1606241700000|2020-11-24 18:15:00|387.5|386.3|388|386.5|388|386.8|387.5|386.3|84
1606242000000|2020-11-24 18:20:00|387.8|386.8|387.8|386.5|388|386.8|387.8|386.5|106
1606242300000|2020-11-24 18:25:00|387.5|386.3|387.8|386.3|387.8|386.5|387.5|386.3|51
1606242600000|2020-11-24 18:30:00|387.5|386.5|387.8|386.5|387.8|386.5|387.5|386.3|61
1606242900000|2020-11-24 18:35:00|387.5|386.3|387.5|386|387.8|386.5|387.3|386|56
1606243200000|2020-11-24 18:40:00|387.8|386.3|387.5|386.3|388|386.8|387.5|386|44
1606243500000|2020-11-24 18:45:00|387.8|386.5|388|386.8|388|386.8|387.5|386.3|5
1606243800000|2020-11-24 18:50:00|387.8|386.5|387.8|386.5|388|386.8|387.8|386.3|88
1606244100000|2020-11-24 18:55:00|388|386.3|387.5|386.3|388|386.5|387.5|386.3|133
1606244400000|2020-11-24 19:00:00|387.8|386.5|387|385.8|387.8|386.5|387|385.5|177
1606244700000|2020-11-24 19:05:00|386.8|385.5|386.5|385.3|387|385.8|386.5|385.3|268
1606245000000|2020-11-24 19:10:00|386.8|385.5|387.5|386.3|387.5|386.3|386.8|385.3|246
1606245300000|2020-11-24 19:15:00|387.8|386.5|387.8|386.5|388.3|386.8|387.5|386.3|259
1606245600000|2020-11-24 19:20:00|387.5|386.3|387.8|386.5|387.8|386.5|387.3|386|524
1606245900000|2020-11-24 19:25:00|387.5|386.3|387.5|386.3|387.8|386.5|387.3|386|672
1606246200000|2020-11-24 19:30:00|387.8|386|386.5|385.3|387.8|386.3|386.5|385.3|122
1606246500000|2020-11-24 19:35:00|386.8|385.5|386.8|385.5|387|385.8|386.5|385.3|21
1606246800000|2020-11-24 19:40:00|386.5|385.3|386.8|385.5|386.8|385.5|386.5|385.3|97
1606247100000|2020-11-24 19:45:00|387|385.8|386.8|385.5|387|385.8|386.8|385.5|30
1606247400000|2020-11-24 19:50:00|387|385.8|387.3|386|387.5|386.3|386.8|385.5|13
1606247700000|2020-11-24 19:55:00|387.5|386.3|387.3|386|387.5|386.3|387.3|386|8
1606248000000|2020-11-24 20:00:00|387|385.8|387.3|386|387.3|386|387|385.8|49
1606248300000|2020-11-24 20:05:00|387.5||387.3||387.5||387.3||21
1606248600000|2020-11-24 20:10:00|387.5|386.3|387.3|386|387.5|386.3|387.3|386|10
1606248900000|2020-11-24 20:15:00|387.5|386.3|387.5|386|387.5|386.3|387.3|386|5
1606249200000|2020-11-24 20:20:00|387.3|386.3|387.5|386.3|387.5|386.3|387.3|386|24
1606249500000|2020-11-24 20:25:00|||||||||6
1606249800000|2020-11-24 20:30:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.3|30
1606250100000|2020-11-24 20:35:00|387.5|386.3|387.8|386.5|387.8|386.5|387.5|386.3|2
1606250400000|2020-11-24 20:40:00|388|386.8|388|386.8|388|386.8|387.8|386.5|38
1606250700000|2020-11-24 20:45:00|387.8|386.5|388|386.8|388|386.8|387.8|386.5|7
1606251000000|2020-11-24 20:50:00|387.8|386.5|387.5|386.3|388|386.8|387.5|386.3|13
1606251300000|2020-11-24 20:55:00|387.3|386|387.5|386.3|387.8|386.3|387.3|386|37
1606251600000|2020-11-24 21:00:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.5|6
1606251900000|2020-11-24 21:05:00|388|386.8|388|386.8|388|386.8|387.8|386.5|6
1606252200000|2020-11-24 21:10:00|387.8|386.5|387.8|386.5|388|386.5|387.8|386.5|2
1606252500000|2020-11-24 21:15:00|388|386.8|388|386.8|388|386.8|388|386.8|101
1606252800000|2020-11-24 21:20:00|387.8|386.5|388|386.5|388|386.8|387.8|386.5|7
1606253100000|2020-11-24 21:25:00|387.8|386.8|387.8|386.3|388|386.8|387.5|386.3|22
1606253400000|2020-11-24 21:30:00|387.5|386.5|387|385.8|387.5|386.5|386.5|385.3|74
1606253700000|2020-11-24 21:35:00|387.3|386|387.3|386|387.3|386|387|385.8|14
1606254000000|2020-11-24 21:40:00|387.5|385.8|387.3|385.8|387.5|386|387|385.8|1
1606254300000|2020-11-24 21:45:00|387.5|386|387.8|386.3|387.8|386.3|387.3|386|36
1606254600000|2020-11-24 21:50:00|387.5|386|387.3|386|387.8|386.3|387|385.8|10
1606254900000|2020-11-24 21:55:00|387|385.8|387|385.5|387.3|386|386.8|385.5|18
1606255200000|2020-11-24 22:00:00|387.5|385.3|387.5|385.8|387.8|386|387.5|385.3|100
1606256400000|2020-11-24 22:20:00|387.8|386|387.8|385.8|387.8|386|387.8|385.8|1
1606257300000|2020-11-24 22:35:00||386||385.8||386||385.8|0
1606257600000|2020-11-24 22:40:00||386||386||386||386|0
1606269600000|2020-11-25 02:00:00|392.5|391.3|392.3|391|393.3|392|392.3|391|183
1606269900000|2020-11-25 02:05:00|392.5|391.3|392.8|391.5|393|391.8|392.5|391.3|8
1606270200000|2020-11-25 02:10:00|393|391.8|393.8|392.3|394|392.5|392.8|391.5|34
1606270500000|2020-11-25 02:15:00|393.5|392.5|392.8|391.5|393.8|392.5|392.8|391.5|20
1606270800000|2020-11-25 02:20:00|393|391.8|392.3|391|393|391.8|392.3|391|30
1606271100000|2020-11-25 02:25:00|392|390.8|392|390.8|392.3|390.8|391.5|390.3|7
1606271400000|2020-11-25 02:30:00|392.3|390.5|391.8|390.5|392.5|391.3|391.8|390.5|30
1606271700000|2020-11-25 02:35:00|391.5|390.3|391.8|390.3|391.8|390.5|391.5|390.3|9
1606272000000|2020-11-25 02:40:00|392|390.5|392|390.8|392|390.8|391.8|390.5|1
1606272300000|2020-11-25 02:45:00|391.8|390.5|392|390.8|392|390.8|391.5|390.3|17
1606272600000|2020-11-25 02:50:00|391.8|390.5|392.3|391|392.5|391|391.8|390.5|2
1606272900000|2020-11-25 02:55:00|392.5|391.3|393.5|392.3|393.5|392.3|392.5|391.3|21
1606273200000|2020-11-25 03:00:00|393.3|392|393.8|392.3|394.3|392.8|393.3|392|46
1606273500000|2020-11-25 03:05:00|393.5|392|393.3|392|393.5|392.3|393.3|392|7
1606273800000|2020-11-25 03:10:00|393|391.8|392.8|391.3|393.5|392.3|392.5|391.3|31
1606274100000|2020-11-25 03:15:00|392.5|391.5|392.8|391.5|393|391.8|392.5|391.3|31
1606274400000|2020-11-25 03:20:00|393|391.8|392.8|391.5|393|391.8|392.8|391.5|0
1606274700000|2020-11-25 03:25:00|393|391.3|393|391.5|393|391.8|392.8|391.3|2
1606275000000|2020-11-25 03:30:00|392.8|391.8|393|391.8|393|391.8|392.8|391.5|0
1606275300000|2020-11-25 03:35:00|392.8|391.5|393|391.5|393|391.8|392.8|391.5|2
1606275600000|2020-11-25 03:40:00|392.8|391.3|392.8|391.5|393|391.5|392.8|391.3|2
1606275900000|2020-11-25 03:45:00||391.3||391.5||391.5||391.3|0
1606276200000|2020-11-25 03:50:00|393|391.8|393|391.8|393|391.8|393|391.8|14
1606276500000|2020-11-25 03:55:00|392.8|391.5|393|391.5|393|391.8|392.8|391.5|8
1606276800000|2020-11-25 04:00:00|392.8|391.3|392.8|391.5|393|391.5|392.8|391.3|1
1606277100000|2020-11-25 04:05:00|393|391.8|393|391.8|393|391.8|392.8|391.5|2
1606277400000|2020-11-25 04:10:00|393.3|391.5|392.8|391.5|393.3|391.8|392.8|391.5|21
1606277700000|2020-11-25 04:15:00||391.3||391.5||391.5||391.3|0
1606278000000|2020-11-25 04:20:00|392.5|391.3|392.5|391.3|392.8|391.5|392.5|391.3|0
1606278300000|2020-11-25 04:25:00|392.8|391|392.5|391.3|392.8|391.3|392.3|391|0
1606278600000|2020-11-25 04:30:00|392.3|391|392.8|391.5|392.8|391.5|392.3|391|1
1606278900000|2020-11-25 04:35:00|392.5|391.3|392.5|391.3|392.5|391.5|392.5|391|0
1606279200000|2020-11-25 04:40:00||391||391||391.3||391|0
1606279500000|2020-11-25 04:45:00|392.3|390.8|392|390.8|392.5|390.8|391.8|390.3|4
1606279800000|2020-11-25 04:50:00|392.3|390.5|392.3|391|392.5|391.3|392.3|390.5|0
1606280100000|2020-11-25 04:55:00|392.5|390.8|392.3|390.8|392.5|390.8|392|390.8|1
1606280400000|2020-11-25 05:00:00|392|391|392.3|390.8|392.3|391|392|390.5|33
1606280700000|2020-11-25 05:05:00|392.5|391|392.3|391|392.5|391.3|392.3|391|9
1606281000000|2020-11-25 05:10:00|392.5|390.8|392.5|391|392.5|391|392.3|390.8|0
1606281300000|2020-11-25 05:15:00|392.3|391.3|392|390.8|392.5|391.3|392|390.8|9
1606281600000|2020-11-25 05:20:00|391.8|390.5|391.5|390.3|392|390.8|391.5|390|4
1606281900000|2020-11-25 05:25:00|392|390.5|391.8|390.3|392|390.5|391.5|390.3|8
1606282200000|2020-11-25 05:30:00|391.5|390|391|389.8|391.8|390|390.5|389.3|69
1606282500000|2020-11-25 05:35:00|391.3|390|391|389.8|391.5|390|391|389.8|3
1606282800000|2020-11-25 05:40:00|391.3|390|390.8|389.5|391.5|390|390.5|389.3|34
1606283100000|2020-11-25 05:45:00|390.5|389.3|391|389.8|391|389.8|390.3|389|31
1606283400000|2020-11-25 05:50:00|390.8|389.5|390.5|389|391.3|390|390.5|389|5
1606283700000|2020-11-25 05:55:00|390.3|388.8|390.3|389|390.5|389|390.3|388.8|11
1606284000000|2020-11-25 06:00:00|390.5|389.3|390.8|389.5|391|389.8|390|388.8|4
1606284300000|2020-11-25 06:05:00|391|389.3|391|389.8|391|389.8|390.8|389.3|5
1606284600000|2020-11-25 06:10:00|391.3|389.5|391|389.8|391.3|389.8|390.8|389.5|2
1606284900000|2020-11-25 06:15:00|391.3|390|391|389.8|391.5|390.3|391|389.8|8
1606285200000|2020-11-25 06:20:00|390.8|389.5|390.8|389.5|390.8|389.8|390.5|389.3|0
1606285500000|2020-11-25 06:25:00|390.5|389.3|391.3|390|391.5|390.3|390.5|389.3|56
1606285800000|2020-11-25 06:30:00|391|389.8|391|389.8|391.3|390|391|389.8|2
1606286100000|2020-11-25 06:35:00|390.8|389.5|390.5|389.3|391|389.5|390.5|389.3|28
1606286400000|2020-11-25 06:40:00|390.3|389|390.5|389|390.5|389.3|390.3|389|23
1606286700000|2020-11-25 06:45:00|390.3|389.3|390.8|389.3|390.8|389.3|390.3|389|5
1606287000000|2020-11-25 06:50:00|390.5|389.5|390.5|389.3|391|389.5|390.5|389.3|38
1606287300000|2020-11-25 06:55:00|390.8|389|390.5|389.3|390.8|389.3|390.5|389|19
1606287600000|2020-11-25 07:00:00|390.8|389|390.8|389.3|391.5|390.3|390|388.8|53
1606287900000|2020-11-25 07:05:00|390.5|389.5|390.8|389.5|391|389.5|390.5|389.3|15
1606288200000|2020-11-25 07:10:00|391|389.3|390.3|389|391|389.8|390.3|389|20
1606288500000|2020-11-25 07:15:00|390.5|389.3|391|389.8|391|389.8|390.3|389|7
1606288800000|2020-11-25 07:20:00|391.3|389.5|391.5|390.3|391.5|390.3|391|389.5|146
1606289100000|2020-11-25 07:25:00|391.3|390|391.3|390|391.5|390.3|391|389.8|26
1606289400000|2020-11-25 07:30:00|391|389.8|391.5|390.3|391.5|390.3|391|389.8|67
1606289700000|2020-11-25 07:35:00|391.3|390|391.3|390|391.5|390.3|391|389.8|143
1606290000000|2020-11-25 07:40:00|391.5|390.3|390.8|389.5|391.5|390.3|390.8|389.5|22
1606290300000|2020-11-25 07:45:00|391|389.3|391.3|389.8|391.5|390.3|390.3|389|93
1606290600000|2020-11-25 07:50:00|391.5|390|392.3|390.8|392.3|390.8|391.5|389.8|200
1606290900000|2020-11-25 07:55:00|392|391|392.5|391|393|391.8|392|391|321
1606291200000|2020-11-25 08:00:00|392.3|391.3|392.5|391.3|393|391.8|392.3|391|153
1606291500000|2020-11-25 08:05:00|392.8|391.5|393.3|392|393.5|392.3|392.8|391.5|289
1606291800000|2020-11-25 08:10:00|393.5|392.3|393.5|392|393.5|392.3|393.3|392|311
1606292100000|2020-11-25 08:15:00|393.8|392.3|392.3|391|393.8|392.5|392|390.8|450
1606292400000|2020-11-25 08:20:00|392|390.8|391.8|390.5|392.3|391|391.5|390.3|187
1606292700000|2020-11-25 08:25:00|391.5|390.3|391.3|390|391.8|390.3|391|389.8|276
1606293000000|2020-11-25 08:30:00|391|389.8|392.5|391.3|392.5|391.3|390.8|389.5|794
1606293300000|2020-11-25 08:35:00|392.3|391|392.8|391.3|393.5|392|392.3|391|327
1606293600000|2020-11-25 08:40:00|392.5|391|391.8|390.5|392.8|391.3|391.8|390.5|1048
1606293900000|2020-11-25 08:45:00|391.5|390.3|391|389.5|391.8|390.3|390.8|389.5|218
1606294200000|2020-11-25 08:50:00|391.3|389.8|390.8|389.5|391.3|390|390.5|389.3|185
1606294500000|2020-11-25 08:55:00|391|389.8|391|389.5|391.5|390.3|390.5|389.3|116
1606294800000|2020-11-25 09:00:00|390.8|389.8|392|390.8|392|390.8|390.8|389.5|95
1606295100000|2020-11-25 09:05:00|392.3|390.5|391.3|390|392.3|390.8|391|389.8|89
1606295400000|2020-11-25 09:10:00|391.5|390.3|391.5|390.3|391.8|390.3|391.3|390|925
1606295700000|2020-11-25 09:15:00|391.3|390|391.5|390.3|392.3|391|390.8|389.5|789
1606296000000|2020-11-25 09:20:00|391.3|390|390.5|389.3|391.5|390.3|390.5|389.3|392
1606296300000|2020-11-25 09:25:00|390.3|389|389.8|388.5|390.8|389.5|389.5|388.3|425
1606296600000|2020-11-25 09:30:00|389.5|388.3|389.8|388.5|390.3|389|389.3|388|173
1606296900000|2020-11-25 09:35:00|390|388.8|390.5|389.3|390.5|389.3|389.3|388|195
1606297200000|2020-11-25 09:40:00|390.3|389|391.8|390.5|392|390.5|390.3|389|280
1606297500000|2020-11-25 09:45:00|391.5|390.3|390.5|389|391.5|390.3|390.5|389|189
1606297800000|2020-11-25 09:50:00|390.3|388.8|389.8|388.5|390.3|389|389.8|388.5|966
1606298100000|2020-11-25 09:55:00|390|388.8|390.3|389|390.3|389|389.8|388.5|202
1606298400000|2020-11-25 10:00:00|390|388.8|390.8|389.5|390.8|389.5|390|388.8|244
1606298700000|2020-11-25 10:05:00|390.5|389.3|390.5|389|391|389.8|390.3|389|158
1606299000000|2020-11-25 10:10:00|390.3|389.3|390.3|389|391|389.8|390.3|389|110
1606299300000|2020-11-25 10:15:00|390.5|389.3|390.8|389.5|391|389.8|390.5|389|95
1606299600000|2020-11-25 10:20:00|390.5|389.3|390.8|389.5|390.8|389.5|390.5|389.3|50
1606299900000|2020-11-25 10:25:00|390.5|389.3|390.8|389.5|391.3|390|390.3|389|99
1606300200000|2020-11-25 10:30:00|391|389.8|391.3|389.8|391.3|390|390.8|389.5|102
1606300500000|2020-11-25 10:35:00|391.5|390|391.8|390.5|392|390.5|391.3|390|68
1606300800000|2020-11-25 10:40:00|392|390.3|391.8|390.5|392|390.8|391.5|390|54
1606301100000|2020-11-25 10:45:00|392|390.8|392.5|391.3|392.5|391.3|391.8|390.5|163
1606301400000|2020-11-25 10:50:00|392.3|391|391.8|390.5|392.3|391|391.8|390.3|177
1606301700000|2020-11-25 10:55:00|392|390.8|391.5|390.3|392|390.8|391.3|390|179
1606302000000|2020-11-25 11:00:00|391.3|390|390.5|389.3|391.5|390|390.3|389|273
1606302300000|2020-11-25 11:05:00|390.8|389.5|390.8|389.5|391.3|390|390.5|389.3|730
1606302600000|2020-11-25 11:10:00|390.5|389.3|390.5|389.3|390.8|389.3|390.3|389|370
1606302900000|2020-11-25 11:15:00|390.8|389|390.5|389.3|390.8|389.5|390.5|389|243
1606303200000|2020-11-25 11:20:00|390.8|389.5|390.8|389.5|391|389.8|390.5|389.3|268
1606303500000|2020-11-25 11:25:00|390.5|389.3|390.3|389|390.5|389.3|390|388.8|184
1606303800000|2020-11-25 11:30:00|390|388.8|389.5|388.3|390|388.8|389.5|388.3|171
1606304100000|2020-11-25 11:35:00|389.8|388.5|389.3|388|389.8|388.5|389.3|388|342
1606304400000|2020-11-25 11:40:00|389.5|388.3|389|387.5|389.5|388.3|388.8|387.5|155
1606304700000|2020-11-25 11:45:00|388.8|387.8|388.5|387.3|389|387.8|388.3|387|212
1606305000000|2020-11-25 11:50:00|388.3|387|389|387.8|389.3|388|388.3|387|236
1606305300000|2020-11-25 11:55:00|388.8|387.5|389.5|388.3|389.5|388.3|388.5|387.3|167
1606305600000|2020-11-25 12:00:00|389.8|388|389.5|388.3|389.8|388.3|389.3|388|94
1606305900000|2020-11-25 12:05:00|389.8|388.5|389.3|388|390.3|389|389.3|388|684
1606306200000|2020-11-25 12:10:00|389|387.8|388.8|387.5|389.5|388.3|388.5|387.3|84
1606306500000|2020-11-25 12:15:00|389|387.8|389.5|388.3|389.8|388.3|389|387.5|177
1606306800000|2020-11-25 12:20:00|389.3|388|389.8|388.5|390|388.8|389.3|388|84
1606307100000|2020-11-25 12:25:00|390|388.8|390.3|389|390.3|389|390|388.5|36
1606307400000|2020-11-25 12:30:00|390.5|389.3|390.3|389|390.5|389.3|390.3|388.8|6
1606307700000|2020-11-25 12:35:00|390|388.8|389.8|388.5|390|389|389.5|388.3|45
1606308000000|2020-11-25 12:40:00|389.5|388.3|388.5|387|389.8|388.5|388.3|387|1768
1606308300000|2020-11-25 12:45:00|388.8|387.3|388.8|387.5|389|387.8|388.5|387.3|285
1606308600000|2020-11-25 12:50:00|389|387.8|389.8|388.5|390|388.5|388.8|387.8|98
1606308900000|2020-11-25 12:55:00|389.5|388.3|389.8|388.5|390.3|388.8|389.5|388.3|144
1606309200000|2020-11-25 13:00:00|390|388.8|390.5|389.3|390.8|389.5|389.5|388.3|613
1606309500000|2020-11-25 13:05:00|390.8|389.5|390.3|389|390.8|389.5|390.3|389|69
1606309800000|2020-11-25 13:10:00|390.5|389.3|390.5|389|390.5|389.3|389.8|388.5|351
1606310100000|2020-11-25 13:15:00|390.3|389.3|391|389.8|391.5|390|390|388.8|171
1606310400000|2020-11-25 13:20:00|391.3|390|392.3|391|392.3|391|391|389.8|580
1606310700000|2020-11-25 13:25:00|392|390.8|391|389.8|392|390.8|390.8|389.5|424
1606311000000|2020-11-25 13:30:00|390.8|389.5|391.3|390|391.3|390|390.8|389.5|152
1606311300000|2020-11-25 13:35:00|391|389.8|391|389.8|391.3|390|390.8|389.5|103
1606311600000|2020-11-25 13:40:00|391.3|389.5|390.8|389.5|391.3|390|390|388.8|349
1606311900000|2020-11-25 13:45:00|390.5|389.3|391|389.8|391.3|390|390.5|389|224
1606312200000|2020-11-25 13:50:00|391.3|389.5|391|389.8|391.3|390|390.5|389.3|95
1606312500000|2020-11-25 13:55:00|391.3|390|391.5|390.3|392|390.8|391|389.5|288
1606312800000|2020-11-25 14:00:00|391.8|390.5|392|390.8|392.3|391|391.5|390.3|262
1606313100000|2020-11-25 14:05:00|392.3|391|392.8|391.3|392.8|391.5|391.8|390.5|138
1606313400000|2020-11-25 14:10:00|392.5|391.5|392.5|391.3|393|391.8|392.5|391.3|232
1606313700000|2020-11-25 14:15:00|392.3|391|392.8|391.5|392.8|391.5|391.3|390|1207
1606314000000|2020-11-25 14:20:00|392.5|391.3|392.3|390.8|392.8|391.5|392|390.8|210
1606314300000|2020-11-25 14:25:00|392|391|393|391.8|393.3|392|391.8|390.5|385
1606314600000|2020-11-25 14:30:00|392.8|391.5|392.8|391.5|393.3|391.8|392.5|391.3|114
1606314900000|2020-11-25 14:35:00|393|391.8|391.8|390.5|393|391.8|391.8|390.5|257
1606315200000|2020-11-25 14:40:00|392|390.8|392.3|391|392.3|391|391.5|390.3|449
1606315500000|2020-11-25 14:45:00|392|390.8|391.3|390|392.3|391|391.3|390|248
1606315800000|2020-11-25 14:50:00|391.5|390.3|391.3|389.8|391.5|390.3|391|389.5|267
1606316100000|2020-11-25 14:55:00|391|390|390.5|389.3|391.3|390|390.5|389.3|375
1606316400000|2020-11-25 15:00:00|390.8|389.5|390.5|389.3|390.8|389.5|390.3|388.8|144
1606316700000|2020-11-25 15:05:00|390.3|389|390.8|389.5|390.8|389.5|390.3|389|157
1606317000000|2020-11-25 15:10:00|391|389.8|391.5|390.3|391.5|390.3|391|389.5|192
1606317300000|2020-11-25 15:15:00|391.3|390|391.8|390.5|392|390.8|391.3|390|296
1606317600000|2020-11-25 15:20:00|392|390.8|392|390.8|392|390.8|391.5|390.3|251
1606317900000|2020-11-25 15:25:00|392.3|391|391.5|390|392.3|391|391.3|390|619
1606318200000|2020-11-25 15:30:00|391.8|390.3|390.5|389.3|392|390.8|390|388.8|249
1606318500000|2020-11-25 15:35:00|390.8|389.5|391.8|390.5|392|390.8|390.5|389.3|208
1606318800000|2020-11-25 15:40:00|391.5|390.3|390.8|389.5|392|390.8|390|388.8|2513
1606319100000|2020-11-25 15:45:00|390.5|389.3|390|388.8|390.8|389.5|390|388.8|1387
1606319400000|2020-11-25 15:50:00|390.3|389|390.3|389|390.5|389.3|389.5|388.3|462
1606319700000|2020-11-25 15:55:00|390.5|388.8|390|388.8|391.3|390|390|388.8|522
1606320000000|2020-11-25 16:00:00|390.3|388.5|390|388.8|390.3|389|389.8|388.5|267
1606320300000|2020-11-25 16:05:00|390.3|389|391.8|390.3|392|390.8|390|388.8|215
1606320600000|2020-11-25 16:10:00|392|390.5|391.3|390|392|390.8|391.3|390|617
1606320900000|2020-11-25 16:15:00|391.5|390.3|390.3|389|391.5|390.3|390|388.8|650
1606321200000|2020-11-25 16:20:00|390.5|389.3|390|388.8|390.8|389.5|389.8|388.5|567
1606321500000|2020-11-25 16:25:00|390.3|389|390.3|389|390.8|389.5|389.5|388.3|1523
1606321800000|2020-11-25 16:30:00|390.5|389.3|391.5|390.3|391.8|390.5|390.3|389|864
1606322100000|2020-11-25 16:35:00|391.8|390.5|391.8|390.5|392|390.8|391.3|390|205
1606322400000|2020-11-25 16:40:00|391.5|390.3|392|390.5|392|390.8|391.5|390.3|479
1606322700000|2020-11-25 16:45:00|391.8|390.8|392.3|390.8|392.5|391.3|391.8|390.5|388
1606323000000|2020-11-25 16:50:00|392|391|392.8|391.3|392.8|391.5|392|390.8|1747
1606323300000|2020-11-25 16:55:00|392.5|391.5|392.3|391|392.8|391.5|392.3|391|526
1606323600000|2020-11-25 17:00:00|392.5|390.8|392.5|391.3|392.8|391.5|392|390.8|676
1606323900000|2020-11-25 17:05:00|392.8|391.5|392.8|391.3|392.8|391.5|392.5|391.3|123
1606324200000|2020-11-25 17:10:00|393|391.5|393.3|392|393.3|392|392.8|391.5|62
1606324500000|2020-11-25 17:15:00|393|391.8|393.8|392.3|394|392.5|393|391.8|573
1606324800000|2020-11-25 17:20:00|393.5|392.5|393.3|392|393.8|392.5|393.3|391.8|1542
1606325100000|2020-11-25 17:25:00|393.5|392.3|393.8|392.5|394|392.8|393.5|392|267
1606325400000|2020-11-25 17:30:00|393.5|392.3|393.5|392.3|394|392.8|393.5|392.3|225
1606325700000|2020-11-25 17:35:00|393.3|392|393.8|392.5|394|392.8|393.3|392|46
1606326000000|2020-11-25 17:40:00|394|392.8|394.5|393.3|394.5|393.3|393.8|392.5|194
1606326300000|2020-11-25 17:45:00|394.8|393|394.5|393.3|395|393.5|394.3|393|190
1606326600000|2020-11-25 17:50:00|394.8|393.5|395.5|394.3|395.5|394.3|394.8|393.5|149
1606326900000|2020-11-25 17:55:00|395.8|394.5|396|394.8|396.3|395|395.5|394.3|204
1606327200000|2020-11-25 18:00:00|395.8|394.5|396.5|395.3|397.3|396|395.8|394.5|374
1606327500000|2020-11-25 18:05:00|396.3|395|397.3|395.8|397.3|396|396.3|395|60
1606327800000|2020-11-25 18:10:00|397.5|396|397.8|396.5|397.8|396.5|396.8|395.5|2204
1606328100000|2020-11-25 18:15:00|397.5|396.3|398|396.8|398.3|397|397.5|396|871
1606328400000|2020-11-25 18:20:00|397.8|396.5|397.8|396.5|398|396.8|397.5|396.3|112
1606328700000|2020-11-25 18:25:00|398|396.8|397.3|396|398.3|397|397|395.8|186
1606329000000|2020-11-25 18:30:00|397.5|396.3|398.3|396.8|398.3|397|397.5|396|166
1606329300000|2020-11-25 18:35:00|398|396.5|397.8|396.5|398.3|397|397.8|396.5|48
1606329600000|2020-11-25 18:40:00|398|396.8|396.8|395.5|398|396.8|396.8|395.5|108
1606329900000|2020-11-25 18:45:00|397|395.3|396.8|395.5|397|395.8|396.5|395|103
1606330200000|2020-11-25 18:50:00|397|395.8|397.3|396|397.3|396|396.8|395.5|32
1606330500000|2020-11-25 18:55:00|397|395.8|396.8|395.5|397.3|396|396.5|395.3|67
1606330800000|2020-11-25 19:00:00|396.5|395.3|396.5|395.3|396.8|395.5|396.3|394.8|54
1606331100000|2020-11-25 19:05:00|396.8|395.5|395.8|394.5|396.8|395.5|395.5|394.3|249
1606331400000|2020-11-25 19:10:00|396|394.3|395.3|394|396|394.8|394.8|393.5|220
1606331700000|2020-11-25 19:15:00|395.5|394.3|395.5|394.3|396|394.8|395.5|394.3|124
1606332000000|2020-11-25 19:20:00|395.3|394|395.5|394.3|395.5|394.3|394.8|393.5|66
1606332300000|2020-11-25 19:25:00|395.3|394|395.3|394|395.5|394.3|394.5|393.3|428
1606332600000|2020-11-25 19:30:00|395|393.8|394.3|393|395.3|394|394.3|393|2735
1606332900000|2020-11-25 19:35:00|394|392.8|393.8|392.5|394.3|392.8|393.5|392|76
1606333200000|2020-11-25 19:40:00|393.5|392.3|393|391.8|393.8|392.5|393|391.8|98
1606333500000|2020-11-25 19:45:00|393.3|392|393|391.8|393.8|392.5|392.8|391.5|91
1606333800000|2020-11-25 19:50:00|393.3|392|393.5|392.3|393.5|392.3|393.3|392|6
1606334100000|2020-11-25 19:55:00|393.8|392.5|394.5|393.3|394.5|393.3|393.5|392.3|65
1606334400000|2020-11-25 20:00:00|394.3|393|394.5|393.3|394.5|393.3|394.3|392.8|15
1606334700000|2020-11-25 20:05:00|394.8|393|395|393.8|395|393.8|394.8|393|38
1606335000000|2020-11-25 20:10:00|395.3|394|395.3|394|395.5|394.3|395|393.8|179
1606335300000|2020-11-25 20:15:00|395|393.8|395|393.8|395|393.8|395|393.8|0
1606335600000|2020-11-25 20:20:00|395.3|394|395.3|394|395.3|394|395|393.8|2
1606335900000|2020-11-25 20:25:00|395|393.8|395.3|394|395.3|394|395|393.8|11
1606336200000|2020-11-25 20:30:00||393.8||394||394||393.8|0
1606336500000|2020-11-25 20:35:00|395|393.8|395.3|394|395.3|394|395|393.8|9
1606336800000|2020-11-25 20:40:00|395.5|394.3|395.5|394.3|395.8|394.5|395.5|394|58
1606337100000|2020-11-25 20:45:00|395.8|394.5|395.8|394.5|395.8|394.5|395.8|394.3|1
1606337400000|2020-11-25 20:50:00|396|394.8|396|394.8|396|394.8|396|394.8|20
1606337700000|2020-11-25 20:55:00|||||||||2
1606338000000|2020-11-25 21:00:00|396.3|395|396.5|395|396.5|395.3|396|394.8|54
1606338300000|2020-11-25 21:05:00|396.3|395.3|396.5|395.3|396.8|395.3|396.3|395|103
1606338600000|2020-11-25 21:10:00|396.8||396.5||396.8||396.5||19
1606338900000|2020-11-25 21:15:00||395||395.3||395.3||395|15
1606339200000|2020-11-25 21:20:00|396.8|395|396.8|395.3|396.8|395.3|396.8|395|6
1606339500000|2020-11-25 21:25:00|396.5|395.5|397|395.5|397|395.8|396.5|395.3|8
1606339800000|2020-11-25 21:30:00|396.8|395.8|396.8|395.3|397|395.8|396.5|395.3|24
1606340100000|2020-11-25 21:35:00|396.5|395.5|396.8|395.3|396.8|395.5|396.5|395.3|3
1606340400000|2020-11-25 21:40:00|397|395.5|396.8|395.5|397|395.5|396.8|395.5|5
1606340700000|2020-11-25 21:45:00|397|395.8|397.5|396.3|397.8|396.5|396.8|395.5|51
1606341000000|2020-11-25 21:50:00|397.3|396|397.3|396|397.3|396.3|397|395.8|17
1606341300000|2020-11-25 21:55:00|397.5|396.3|397|395.8|397.5|396.3|397|395.8|39
1606341600000|2020-11-25 22:00:00|397.5|395.5|397.3|395.3|397.5|395.5|396.5|395.3|5
1606342500000|2020-11-25 22:15:00|397.8|395.5|397.8|395.5|397.8|396.3|397.8|395.3|0
1606342800000|2020-11-25 22:20:00|398||397.8||398||397.5||0
1606343400000|2020-11-25 22:30:00|397.5||397.5||397.5||397.5||0
1606356000000|2020-11-26 02:00:00|398.5|397|398.3|397|398.8|397.5|398.3|397|4
1606356300000|2020-11-26 02:05:00|398.5|397.3|398.8|397.3|398.8|397.5|398.5|397.3|1
1606356600000|2020-11-26 02:10:00|398.5|397.5|398.5|397|398.5|397.5|398.5|397|0
1606356900000|2020-11-26 02:15:00|398.3||398.3||398.5||398.3||3
1606357200000|2020-11-26 02:20:00|398|396.8|398|396.8|398.3|397|398|396.8|21
1606357500000|2020-11-26 02:25:00|398.3|397|398.5|397.3|398.5|397.3|398.3|396.8|4
1606357800000|2020-11-26 02:30:00|398.8|397.5|399|397.8|399|397.8|398.5|397.5|8
1606358100000|2020-11-26 02:35:00|399.3|398|399.3|398|399.3|398|399|398|13
1606358400000|2020-11-26 02:40:00|399.5|397.8|399.5|398|399.5|398|399.3|397.8|78
1606358700000|2020-11-26 02:45:00|399.3|397.8|399|397.8|399.3|398|399|397.8|1
1606359000000|2020-11-26 02:50:00|399.3|398|399|397.8|399.3|398|399|397.8|15
1606359300000|2020-11-26 02:55:00|399.3|398|399|397.5|399.3|398|398.8|397.5|0
1606359600000|2020-11-26 03:00:00|398.8|397.8|399.3|398|399.5|398.3|398.8|397.5|67
1606359900000|2020-11-26 03:05:00|399|397.8|399|397.8|399.3|397.8|399|397.8|12
1606360200000|2020-11-26 03:10:00|398.8|397.5|398.8|397.5|398.8|397.5|398.8|397.5|3
1606360500000|2020-11-26 03:15:00|398.5|397.3|398.8|397.5|399|397.5|398.5|397.3|8
1606360800000|2020-11-26 03:20:00|398.5|397.3|398.5|397.3|398.8|397.5|398.5|397.3|3
1606361100000|2020-11-26 03:25:00|398.8|397|398.3|397|398.8|397|398.3|397|4
1606361400000|2020-11-26 03:30:00|398|396.8|398|396.8|398|396.8|398|396.8|2
1606361700000|2020-11-26 03:35:00|398.3|397|398.3|397|398.5|397.3|398.3|396.8|23
1606362000000|2020-11-26 03:40:00|398.5|396.8|398.3|396.8|398.5|396.8|398.3|396.8|6
1606362300000|2020-11-26 03:45:00|398|397|398.3|397|398.5|397|398|396.8|14
1606362600000|2020-11-26 03:50:00|398.5|396.8|398.3|397|398.5|397|398.3|396.8|3
1606362900000|2020-11-26 03:55:00|398.5|397.3|398.3|397|398.5|397.3|398.3|397|2
1606363200000|2020-11-26 04:00:00|398.5|397.3|398.5|397.3|398.8|397.3|398.5|397.3|1
1606363800000|2020-11-26 04:10:00|398.3|397|398.5|397|398.5|397|398.3|397|1
1606364100000|2020-11-26 04:15:00|398.3|397.3|398.5|397|398.5|397.3|398.3|397|2
1606364400000|2020-11-26 04:20:00|398.3||398.3||398.5||398.3||0
1606364700000|2020-11-26 04:25:00|398|396.8|398|396.8|398|396.8|398|396.5|24
1606365000000|2020-11-26 04:30:00|398.3||398||398.3||398||0
1606365600000|2020-11-26 04:40:00|398.3|397|398|396.8|398.3|397|398|396.8|1
1606365900000|2020-11-26 04:45:00||396.5||396.5||396.8||396.5|1
1606366200000|2020-11-26 04:50:00|398.3|396.8|398.3|396.8|398.3|396.8|398|396.8|1
1606366500000|2020-11-26 04:55:00|398||398||398||398||2
1606367100000|2020-11-26 05:05:00|398.3|397|398.3|396.8|398.3|397|398.3|396.8|2
1606367400000|2020-11-26 05:10:00||397||397||397||397|0
1606367700000|2020-11-26 05:15:00|398.5||398.5||398.5||398.5||0
1606368000000|2020-11-26 05:20:00|398.3|397.3|398.5|397|398.5|397.3|398.3|397|0
1606368300000|2020-11-26 05:25:00|398.3|397.3|398.8|397.3|398.8|397.3|398.3|397|29
1606368600000|2020-11-26 05:30:00|398.5|397.5|398.5|397.3|398.8|397.5|398.5|397|22
1606368900000|2020-11-26 05:35:00|398.8|397.5|399|397.5|399|397.5|398.5|397.3|13
1606369200000|2020-11-26 05:40:00|398.8|397.3|398.5|397.3|398.8|397.5|398.5|397.3|2
1606369500000|2020-11-26 05:45:00|398.8|397|398.5|397.3|398.8|397.3|398.5|397|16
1606369800000|2020-11-26 05:50:00|398.3|397|398.3|397|398.5|397.3|398|396.8|1
1606370100000|2020-11-26 05:55:00|398.5|397.3|398.3|397|398.5|397.3|398.3|396.8|7
1606370400000|2020-11-26 06:00:00|398|396.8|398.3|396.8|398.3|397|398|396.8|4
1606370700000|2020-11-26 06:05:00|398|397|398|396.8|398.3|397|398|396.8|14
1606371000000|2020-11-26 06:10:00|398.3|397|398|396.8|398.3|397|398|396.8|12
1606371300000|2020-11-26 06:15:00|398.3|397|398.3|396.8|398.3|397|398|396.8|14
1606371600000|2020-11-26 06:20:00|398|397|398.5|397|398.5|397|398|396.8|119
1606371900000|2020-11-26 06:25:00|398.3|396.8|398|396.8|398.5|397|398|396.8|10
1606372200000|2020-11-26 06:30:00|397.8|396.5|397.3|396|397.8|396.8|397.3|396|14
1606372500000|2020-11-26 06:35:00|397.5|395.8|397.3|396|397.5|396|397|395.5|14
1606372800000|2020-11-26 06:40:00|397.5|395.8|397|395.8|397.5|396|396.8|395.5|26
1606373100000|2020-11-26 06:45:00|396.8|395.5|397|395.5|397|395.8|396.8|395.5|5
1606373400000|2020-11-26 06:50:00|396.8|395.8|397|395.8|397|395.8|396.8|395.5|10
1606373700000|2020-11-26 06:55:00||395.5||395.8||395.8||395.5|3
1606374000000|2020-11-26 07:00:00|396.8|395.5|396.3|395|396.8|395.5|396.3|395|32
1606374300000|2020-11-26 07:05:00|396|394.8|396|394.5|396.5|395.3|395.8|394.5|23
1606374600000|2020-11-26 07:10:00|396.3|394.8|396.3|395|396.3|395|396.3|394.5|9
1606374900000|2020-11-26 07:15:00|396|394.8|396|394.8|396.3|395|396|394.8|2251
1606375200000|2020-11-26 07:20:00|396.3|395|396|394.8|396.3|395|396|394.8|28
1606375500000|2020-11-26 07:25:00|396.3|395|396.3|395|396.5|395.3|396.3|394.8|183
1606375800000|2020-11-26 07:30:00|396.5|394.8|396.3|395|396.5|395|396|394.5|72
1606376100000|2020-11-26 07:35:00|396.5|394.8|396.3|395|396.5|395|396|394.8|21
1606376400000|2020-11-26 07:40:00|396|394.8|395.8|394.5|396.3|395|395.5|394.3|30
1606376700000|2020-11-26 07:45:00|396|394.8|395.5|394|396.3|395|395.3|394|50
1606377000000|2020-11-26 07:50:00|395.3|394.3|395.3|393.8|395.5|394.3|395|393.8|48
1606377300000|2020-11-26 07:55:00|395|394|394.3|392.8|395.3|394|394.3|392.8|84
1606377600000|2020-11-26 08:00:00|394.5|393|394|392.8|394.8|393.3|394|392.8|153
1606377900000|2020-11-26 08:05:00|394.3|393|393.8|392.5|394.3|393|393.8|392.5|208
1606378200000|2020-11-26 08:10:00|394|392.8|393|391.8|394|392.8|393|391.8|70
1606378500000|2020-11-26 08:15:00|392.8|391.5|392.3|391|393|391.8|392|390.8|419
1606378800000|2020-11-26 08:20:00|392|390.8|391|389.8|392.3|391|391|389.8|341
1606379100000|2020-11-26 08:25:00|390.8|389.5|388.8|387.5|390.8|389.5|388.8|387.5|756
1606379400000|2020-11-26 08:30:00|388.5|387.3|387.5|386.3|390|388.5|387.5|386.3|1174
1606379700000|2020-11-26 08:35:00|387.8|386.5|388.5|387.3|388.8|387.5|387.8|386.3|228
1606380000000|2020-11-26 08:40:00|388.8|387.5|389.8|388.5|389.8|388.5|388.5|387.3|211
1606380300000|2020-11-26 08:45:00|390|388.3|389.5|388.3|390.3|388.8|389.5|388.3|102
1606380600000|2020-11-26 08:50:00|389.8|388.5|390|388.5|390|388.8|389.3|388|201
1606380900000|2020-11-26 08:55:00|389.8|388.3|388.3|387|389.8|388.3|388.3|386.8|103
1606381200000|2020-11-26 09:00:00|388.5|386.8|389.3|387.8|389.3|387.8|387.3|386|211
1606381500000|2020-11-26 09:05:00|389|388|389.3|388|389.5|388|389|387.8|262
1606381800000|2020-11-26 09:10:00|389.5|388.3|390|388.8|390|388.8|389.3|388|283
1606382100000|2020-11-26 09:15:00|389.8|388.5|389.3|388|389.8|388.5|389.3|388|127
1606382400000|2020-11-26 09:20:00|389.5|388.3|389.5|388|389.8|388.5|389.3|388|128
1606382700000|2020-11-26 09:25:00|389.3|388.3|389.5|388.3|389.5|388.3|389.3|388|57
1606383000000|2020-11-26 09:30:00|389.8|388.5|389.3|388|390|388.5|389.3|388|32
1606383300000|2020-11-26 09:35:00|389.5|388.3|389.5|388.3|389.5|388.3|389.3|388|20
1606383600000|2020-11-26 09:40:00|389.8|388.5|389|387.8|389.8|388.5|389|387.8|58
1606383900000|2020-11-26 09:45:00|389.3|388|389.8|388.5|390|388.5|389|387.8|65
1606384200000|2020-11-26 09:50:00|390|388.8|390.3|389|390.5|389.3|390|388.5|1127
1606384500000|2020-11-26 09:55:00|390.5|389.3|390.8|389.5|390.8|389.5|390.5|389|323
1606384800000|2020-11-26 10:00:00|391|390|391.3|390|391.3|390|390.8|389.8|141
1606385100000|2020-11-26 10:05:00|391.5|390.3|391.3|390|391.5|390.3|391.3|390|287
1606385400000|2020-11-26 10:10:00|391.5|390.3|390.5|389.3|391.5|390.3|390.5|389.3|131
1606385700000|2020-11-26 10:15:00|390.8|389.5|391.5|390.3|391.5|390.3|390.8|389.5|109
1606386000000|2020-11-26 10:20:00|391.3|390|391|389.8|391.5|390.3|390.8|389.5|37
1606386300000|2020-11-26 10:25:00|391.3|390|391.3|390|391.3|390|390.8|389.5|149
1606386600000|2020-11-26 10:30:00|391|389.8|391.3|390|391.3|390|391|389.8|178
1606386900000|2020-11-26 10:35:00|391|389.8|391.3|390|391.3|390|391|389.5|88
1606387200000|2020-11-26 10:40:00|391.5|390.3|391|389.5|391.5|390.3|390.8|389.5|436
1606387500000|2020-11-26 10:45:00|391.3|389.8|391.5|390.3|391.8|390.3|391|389.8|559
1606387800000|2020-11-26 10:50:00|391.3|390|391.5|390.3|391.5|390.3|391|389.8|504
1606388100000|2020-11-26 10:55:00|391.3|390|391.8|390.5|392.3|390.8|391.3|390|327
1606388400000|2020-11-26 11:00:00|392|390.8|392.3|391|392.3|391|392|390.8|163
1606388700000|2020-11-26 11:05:00|392|390.8|392|390.5|392|390.8|391.8|390.5|124
1606389000000|2020-11-26 11:10:00|392.3|390.8|392.3|391|392.5|391.3|392|390.8|108
1606389300000|2020-11-26 11:15:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|146
1606389600000|2020-11-26 11:20:00|392.3|391|392.3|391|392.5|391.3|392.3|391|33
1606389900000|2020-11-26 11:25:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|68
1606390200000|2020-11-26 11:30:00|392.3|391|392.8|391.5|393|391.8|392.3|391|121
1606390500000|2020-11-26 11:35:00|393|391.8|393|391.5|393|391.8|392.8|391.5|273
1606390800000|2020-11-26 11:40:00|392.8|391.8|392.8|391.3|392.8|391.8|392.3|391|66
1606391100000|2020-11-26 11:45:00|393|391.5|393.3|392|393.3|392|393|391.5|40
1606391400000|2020-11-26 11:50:00|393.5|392.3|393.3|392|393.5|392.3|393|391.8|77
1606391700000|2020-11-26 11:55:00|393.5|391.8|393|391.5|393.5|392|392.5|391.3|25
1606392000000|2020-11-26 12:00:00|392.8|391.3|392.8|391.3|393|391.8|392.5|391.3|79
1606392300000|2020-11-26 12:05:00|392.5|391.5|392.8|391.5|392.8|391.5|392.5|391.3|62
1606392600000|2020-11-26 12:10:00|392.5|391.3|392.3|391|392.8|391.5|392.3|391|86
1606392900000|2020-11-26 12:15:00|392|390.8|391.8|390.5|392.3|391|391.8|390.5|120
1606393200000|2020-11-26 12:20:00|391.5|390.3|391.5|390|391.8|390.5|390.8|389.5|206
1606393500000|2020-11-26 12:25:00|391.3|389.8|391|389.5|391.5|389.8|390.5|389.3|375
1606393800000|2020-11-26 12:30:00|391.3|389.8|391|389.8|391.5|390|391|389.5|59
1606394100000|2020-11-26 12:35:00|390.8|389.5|391|389.8|391.3|390|390.8|389.5|79
1606394400000|2020-11-26 12:40:00|391.3|390|391|389.8|391.3|390|390.5|389.3|117
1606394700000|2020-11-26 12:45:00|391.3|390|391.3|389.8|391.3|390|390.8|389.5|29
1606395000000|2020-11-26 12:50:00|391|390|390.8|389.5|391.3|390|390.8|389.5|116
1606395300000|2020-11-26 12:55:00|390.5|389.3|390.3|388.8|390.8|389.3|390.3|388.8|71
1606395600000|2020-11-26 13:00:00|390|389|390.5|389.3|390.5|389.3|390|388.8|86
1606395900000|2020-11-26 13:05:00|390.3|389|390.3|389|390.5|389.3|390|388.8|124
1606396200000|2020-11-26 13:10:00|390.5|388.8|390.3|389|390.5|389.3|389.8|388.5|231
1606396500000|2020-11-26 13:15:00|390.5|389.3|390.3|389|390.5|389.3|390|388.8|258
1606396800000|2020-11-26 13:20:00|390|388.8|390.8|389.5|391|389.5|390|388.8|65
1606397100000|2020-11-26 13:25:00|391|389.8|391.5|390.3|391.5|390.3|390.8|389.5|77
1606397400000|2020-11-26 13:30:00|391.8|390.5|391.8|390.5|392|390.8|391.5|390.3|114
1606397700000|2020-11-26 13:35:00|392|390.8|392.3|391|392.3|391|391.8|390.5|27
1606398000000|2020-11-26 13:40:00|392|390.8|392.3|391|392.5|391.3|392|390.8|140
1606398300000|2020-11-26 13:45:00|392|390.8|392.3|391|392.5|391|392|390.8|171
1606398600000|2020-11-26 13:50:00|392.5|390.8|392.3|391|392.5|391|392.3|390.8|35
1606398900000|2020-11-26 13:55:00|392.5|391.3|392.8|391.3|392.8|391.5|392.3|391|149
1606399200000|2020-11-26 14:00:00|392.5|391.5|392.5|391.3|392.8|391.5|392.3|391|38
1606399500000|2020-11-26 14:05:00|392.3|391|392.8|391.3|392.8|391.5|392.3|390.8|59
1606399800000|2020-11-26 14:10:00|392.5|391|392.5|391.3|392.5|391.3|392|390.8|351
1606400100000|2020-11-26 14:15:00|392.3|391|393|391.5|393|391.8|392.3|391|830
1606400400000|2020-11-26 14:20:00|392.8|391.3|392.8|391.5|393|391.8|392.5|391.3|182
1606400700000|2020-11-26 14:25:00|393|391.8|393|391.8|393.3|392|392.8|391.5|353
1606401000000|2020-11-26 14:30:00|393.3|392|393|391.8|393.3|392|392.8|391.5|94
1606401300000|2020-11-26 14:35:00|392.8|391.5|392.5|391.3|393|391.8|392.3|391|350
1606401600000|2020-11-26 14:40:00|392.3|391|392.3|391|392.8|391.5|392|390.8|105
1606401900000|2020-11-26 14:45:00|392.5|391.3|393|391.8|393|391.8|392.3|391|147
1606402200000|2020-11-26 14:50:00|393.3|392|393.3|391.8|393.3|392|393|391.8|120
1606402500000|2020-11-26 14:55:00|393|392|393|391.8|393.3|392|392.8|391.5|148
1606402800000|2020-11-26 15:00:00|392.8|391.5|392.8|391.5|393.3|391.8|392|390.8|285
1606403100000|2020-11-26 15:05:00|392.5|391.3|393|391.8|393|391.8|392.5|391.3|564
1606403400000|2020-11-26 15:10:00|393.3|392|393|391.8|393.3|392|392.8|391.5|175
1606403700000|2020-11-26 15:15:00|392.8|391.5|392.5|391.3|393|391.8|392.5|391|430
1606404000000|2020-11-26 15:20:00|392.8|391.5|391.8|390.5|392.8|391.5|391.5|390.3|252
1606404300000|2020-11-26 15:25:00|391.5|390.3|391.8|390.3|392|390.8|391.5|390.3|145
1606404600000|2020-11-26 15:30:00|391.5|390.5|391.5|390.3|391.8|390.5|391.3|390|101
1606404900000|2020-11-26 15:35:00|391.3|390|391.8|390.5|391.8|390.5|391.3|390|114
1606405200000|2020-11-26 15:40:00|391.5|390.3|391.5|390.3|391.8|390.5|391.5|390.3|91
1606405500000|2020-11-26 15:45:00|391.8|390.5|391.5|390.3|392|390.5|391.5|390.3|48
1606405800000|2020-11-26 15:50:00|391.3|390|390.8|389.5|391.3|390.3|390.5|389.3|1365
1606406100000|2020-11-26 15:55:00|390.5|389.3|390|388.8|390.8|389.5|389.8|388.5|933
1606406400000|2020-11-26 16:00:00|390.3|389|390.3|389|391|389.5|390|388.8|725
1606406700000|2020-11-26 16:05:00|390|388.8|389.3|388|390.3|389|389.3|388|624
1606407000000|2020-11-26 16:10:00|389.5|388.3|390|388.8|390|388.8|389.5|388.3|1167
1606407300000|2020-11-26 16:15:00|389.8|388.5|390|388.5|391|389.8|389.8|388.5|344
1606407600000|2020-11-26 16:20:00|389.8|388.8|389.5|388.3|390|388.8|389.5|388.3|512
1606407900000|2020-11-26 16:25:00|389.8|388|389.8|388.5|390|388.8|389.5|388|682
1606408200000|2020-11-26 16:30:00|390|388.8|389.3|388|390|388.8|389.3|388|566
1606408500000|2020-11-26 16:35:00|389.5|388.3|389|387.8|389.5|388.3|388.8|387.5|303
1606408800000|2020-11-26 16:40:00|388.8|387.5|389|387.5|389|387.8|388.5|387.3|156
1606409100000|2020-11-26 16:45:00|388.8|387.8|390.3|389|390.5|389.3|388.8|387.5|580
1606409400000|2020-11-26 16:50:00|390.5|389.3|390.5|389.3|391.3|389.8|390.5|389.3|198
1606409700000|2020-11-26 16:55:00|390.3|389|390|388.8|390.5|389.3|390|388.8|23
1606410000000|2020-11-26 17:00:00|390.3|389|390.3|388.8|390.5|389.3|390|388.8|98
1606410300000|2020-11-26 17:05:00|390|388.5|390|388.8|390.3|388.8|389.8|388.5|92
1606410600000|2020-11-26 17:10:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.5|90
1606410900000|2020-11-26 17:15:00|389.5|388.3|389.5|388.3|389.8|388.5|389.5|388.3|65
1606411200000|2020-11-26 17:20:00|389.8|388.5|389.3|388|389.8|388.5|389.3|388|173
1606411500000|2020-11-26 17:25:00|389.5|388.3|388.8|387.3|389.8|388.5|388.5|387.3|57
1606411800000|2020-11-26 17:30:00|389|387.5|389.8|388.5|389.8|388.5|388.8|387.5|40
1606412100000|2020-11-26 17:35:00|389.5|388.3|389.5|388.3|389.8|388.3|389.3|388|12
1606412400000|2020-11-26 17:40:00|389.8|388.5|389.5|388.3|389.8|388.5|389.5|388.3|15
1606412700000|2020-11-26 17:45:00|389.8|388.5|389.3|388|390|388.5|389.3|388|172
1606413000000|2020-11-26 17:50:00|389.5|388.3|389.5|388.3|389.8|388.5|389.3|388|371
1606413300000|2020-11-26 17:55:00|389.3|388|390.3|389|390.5|389|389|387.8|55
1606413600000|2020-11-26 18:00:00|390.5|389.3|390.3|388.8|390.5|389.3|390.3|388.8|258
1606413900000|2020-11-26 18:05:00|||||||||39
1606414200000|2020-11-26 18:10:00|390|389|390.3|388.8|390.3|389|390|388.8|0
1606414500000|2020-11-26 18:15:00|390|388.5|389.5|388.3|390.3|388.8|389.5|388.3|17
1606414800000|2020-11-26 18:20:00|389.8|388.5|389.8|388.5|389.8|388.5|389.8|388.3|12
1606415100000|2020-11-26 18:25:00|390.3|388.8|390|388.5|390.3|388.8|390|388.5|0
1606442400000|2020-11-27 02:00:00|390.5|389|390.3|388.8|390.5|389|390|388.8|1
1606442700000|2020-11-27 02:05:00|390|389|390|388.5|390|389|390|388.5|14
1606443000000|2020-11-27 02:10:00|389.8|388.8|390|388.8|390|388.8|389.8|388.5|19
1606443300000|2020-11-27 02:15:00|390.3|389|390.5|389|390.5|389|390.3|389|8
1606443600000|2020-11-27 02:20:00|390.3|389.3|390.5|389.3|390.5|389.3|390.3|389|1
1606443900000|2020-11-27 02:25:00|390.8|389|390.5|389.3|390.8|389.3|390.5|389|0
1606444200000|2020-11-27 02:30:00|390.3|389|390.5|389|390.5|389.3|390.3|389|0
1606444500000|2020-11-27 02:35:00|390.8|389.3|390.5|389.3|390.8|389.5|390.5|389|0
1606444800000|2020-11-27 02:40:00|390.3|389|390|388.5|390.3|389|389.8|388.5|0
1606445100000|2020-11-27 02:45:00|390.3|388.8|390|388.8|390.3|388.8|390|388.5|0
1606445400000|2020-11-27 02:50:00|390.3|388.5|390|388.8|390.3|388.8|390|388.5|0
1606445700000|2020-11-27 02:55:00|390.3|389|390.5|389|390.8|389.3|390.3|389|0
1606446000000|2020-11-27 03:00:00|390.3||390.3||390.5||390.3||0
1606446300000|2020-11-27 03:05:00|390.5||390.3||390.5||390.3||0
1606446600000|2020-11-27 03:10:00|390.5|388.8|390|388.8|390.5|388.8|390|388.8|5
1606446900000|2020-11-27 03:15:00|389.8|388.5|390|388.8|390|388.8|389.8|388.5|2
1606447200000|2020-11-27 03:20:00|389.8|388.5|390.3|388.8|390.3|388.8|389.8|388.5|1
1606447500000|2020-11-27 03:25:00|390.5|389|390.3|389|390.5|389|390.3|389|0
1606447800000|2020-11-27 03:30:00|390|388.8|390|388.8|390|389|390|388.8|3
1606448100000|2020-11-27 03:35:00|389.8|388.5|389.8|388.3|390|388.5|389.8|388.3|0
1606448400000|2020-11-27 03:40:00|390|388.5|389.8|388.5|390|388.5|389.8|388.3|45
1606448700000|2020-11-27 03:45:00|390|388.8|390|388.8|390|388.8|390|388.5|0
1606449000000|2020-11-27 03:50:00|389.8|388.5|389.8|388.5|389.8|388.8|389.8|388.5|0
1606449300000|2020-11-27 03:55:00|390|388.3|389.8|388.3|390|388.3|389.5|388|42
1606449600000|2020-11-27 04:00:00|389.5|388.5|389.8|388.5|389.8|388.5|389.5|388.5|3
1606449900000|2020-11-27 04:05:00|390|388.8|390|388.5|390|388.8|390|388.5|1
1606450200000|2020-11-27 04:10:00|389.8||389.8||389.8||389.8||3
1606450500000|2020-11-27 04:15:00|390|388.3|389.8|388.3|390|388.5|389.5|388.3|2
1606450800000|2020-11-27 04:20:00|389.5|388.5|389.5|388.3|389.8|388.5|389.5|388|3
1606451100000|2020-11-27 04:25:00|389.3|388|389|387.8|389.3|388|389|387.8|89
1606451400000|2020-11-27 04:30:00|389.3||389.3||389.3||389||0
1606451700000|2020-11-27 04:35:00||388||388||388||388|0
1606452000000|2020-11-27 04:40:00|389|387.8|389.3|387.8|389.3|387.8|389|387.8|1
1606452300000|2020-11-27 04:45:00|389.5|388|389.3|388|389.5|388|389.3|388|100
1606452600000|2020-11-27 04:50:00|389.5||389.5||389.5||389.3||0
1606452900000|2020-11-27 04:55:00|389.3|388.3|389.8|388.3|389.8|388.3|389.3|388.3|1
1606453200000|2020-11-27 05:00:00|389.5|388|389.5|388|389.5|388.3|389.3|388|1
1606453500000|2020-11-27 05:05:00|389.3|388.3|389|387.8|389.3|388.3|389|387.8|1
1606453800000|2020-11-27 05:10:00|389.3|387.5|388.5|387.3|389.3|387.5|388.5|387.3|20
1606454100000|2020-11-27 05:15:00|388.8|387|388.5|387|388.8|387.3|388.3|387|3
1606454400000|2020-11-27 05:20:00||387.3||387.3||387.3||387.3|0
1606454700000|2020-11-27 05:25:00|||||||||4
1606455000000|2020-11-27 05:30:00|388.8|387.5|388.3|387|389|387.5|388.3|387|30
1606455300000|2020-11-27 05:35:00|388.5|387.3|389|387.5|389|387.5|388.3|387|2
1606455600000|2020-11-27 05:40:00|388.8|387.3|388.8|387.3|388.8|387.5|388.5|387.3|1
1606455900000|2020-11-27 05:45:00|388.5|387|388.5|387.3|388.8|387.3|388.5|387|20
1606456200000|2020-11-27 05:50:00|388.3|387|388.3|387|388.5|387.3|388.3|387|0
1606456500000|2020-11-27 05:55:00|388.5|387.3|388.5|387.3|388.8|387.3|388.3|387.3|0
1606456800000|2020-11-27 06:00:00|388.8|387.5|388.3|387|388.8|387.5|388.3|387|6
1606457100000|2020-11-27 06:05:00|388|386.8|389|387.8|389.3|387.8|388|386.8|10
1606457400000|2020-11-27 06:10:00|389.3|387.5|389.3|388|389.5|388.3|389|387.5|6
1606457700000|2020-11-27 06:15:00|389|387.8|389.3|388|389.3|388|389|387.8|7
1606458000000|2020-11-27 06:20:00|389|387.8|389.8|388.5|390|388.5|389|387.8|1
1606458300000|2020-11-27 06:25:00|389.5|388.3|389.3|388|389.8|388.5|389.3|388|9
1606458600000|2020-11-27 06:30:00|389.5|388.3|389.8|388.5|390|388.5|389.3|388|1
1606458900000|2020-11-27 06:35:00|389.5|388.3|389.8|388.3|389.8|388.5|389.5|388.3|16
1606459200000|2020-11-27 06:40:00|389.5|388.5|389.8|388.3|389.8|388.5|389.5|388.3|1
1606459500000|2020-11-27 06:45:00|390|388.5|389.8|388.3|390|388.5|389.8|388.3|4
1606459800000|2020-11-27 06:50:00|389.5|388.5|390|388.5|390|388.8|389.5|388.3|2
1606460100000|2020-11-27 06:55:00|389.8|388.3|389.5|388|390|388.5|389.5|388|2
1606460400000|2020-11-27 07:00:00|389.3|388.3|389.3|388|389.5|388.3|389.3|388|17
1606460700000|2020-11-27 07:05:00|389.5|388.3|389.3|388|389.8|388.3|389|387.8|16
1606461000000|2020-11-27 07:10:00|389.5|388.3|389.3|388|389.5|388.3|389|387.8|16
1606461300000|2020-11-27 07:15:00|389.5|388.3|389.3|387.8|389.5|388.3|389|387.8|10
1606461600000|2020-11-27 07:20:00|389|388|388.8|387.5|389|388|388.8|387.5|7
1606461900000|2020-11-27 07:25:00|389|387.8|388.8|387.5|389|387.8|388.8|387.5|176
1606462200000|2020-11-27 07:30:00|389|387.3|388|386.8|389|387.3|387.5|386.3|359
1606462500000|2020-11-27 07:35:00|388.3|387|388.3|387|388.3|387|388|386.8|62
1606462800000|2020-11-27 07:40:00|388.5|386.8|387.8|386.5|388.5|386.8|387.5|386.3|135
1606463100000|2020-11-27 07:45:00|388|386.8|388|386.8|388|386.8|387.8|386.5|19
1606463400000|2020-11-27 07:50:00|387.8|386.5|387|385.8|387.8|386.5|386.8|385.5|121
1606463700000|2020-11-27 07:55:00|386.8|385.5|386.3|385|386.8|385.8|386.3|385|2389
1606464000000|2020-11-27 08:00:00|386.5|385.3|386.3|385|386.5|385.3|385.8|384.5|321
1606464300000|2020-11-27 08:05:00|386|384.8|385.8|384.5|386.3|385|385.5|384.3|116
1606464600000|2020-11-27 08:10:00|386|384.8|386|384.8|386.3|385|385.8|384.5|172
1606464900000|2020-11-27 08:15:00|386.3|385|386|384.8|386.3|385|385.8|384.5|177
1606465200000|2020-11-27 08:20:00|386.3|385|386.8|385.3|386.8|385.5|386.3|385|146
1606465500000|2020-11-27 08:25:00|386.5|385.5|387.3|386|387.5|386.3|386.5|385.3|1188
1606465800000|2020-11-27 08:30:00|387.5|386.3|387.3|386|387.5|386.3|387|385.8|394
1606466100000|2020-11-27 08:35:00|387.5|386.3|388.8|387.5|388.8|387.5|387.5|386.3|446
1606466400000|2020-11-27 08:40:00|389|387.8|388.5|387.3|389|387.8|388.3|387|473
1606466700000|2020-11-27 08:45:00|388.8|387.5|388.8|387.5|389|387.8|387.8|386.5|1246
1606467000000|2020-11-27 08:50:00|388.5|387.3|388.5|387|389|387.8|388.5|387|277
1606467300000|2020-11-27 08:55:00|388.3|387.3|388.8|387.5|389|387.5|388|386.8|337
1606467600000|2020-11-27 09:00:00|389|387.8|389.8|388.5|390.3|388.8|389|387.8|426
1606467900000|2020-11-27 09:05:00|389.5|388.3|389.5|388.3|390|388.8|389.3|388|71
1606468200000|2020-11-27 09:10:00|389.8|388.5|389.3|388|389.8|388.5|389|387.8|22
1606468500000|2020-11-27 09:15:00|389|387.8|389|387.8|389.5|388.3|388.8|387.5|73
1606468800000|2020-11-27 09:20:00|389.3|388|389.5|388.3|389.5|388.3|389|387.8|108
1606469100000|2020-11-27 09:25:00|389.3|388|390|388.8|390|388.8|389.3|388|87
1606469400000|2020-11-27 09:30:00|389.8|388.5|390|388.8|390|388.8|389.8|388.5|28
1606469700000|2020-11-27 09:35:00|389.8|388.5|390|388.8|390.3|389|389.8|388.5|223
1606470000000|2020-11-27 09:40:00|390.3|388.5|389.8|388.5|390.3|389|389.8|388.5|49
1606470300000|2020-11-27 09:45:00|390|388.8|390.5|389.3|390.5|389.3|389.8|388.5|93
1606470600000|2020-11-27 09:50:00|390.8|389.5|390.8|389.5|391.3|390|390.5|389.3|700
1606470900000|2020-11-27 09:55:00|390.5|389.3|390.8|389.5|391|389.8|390.5|389.3|93
1606471200000|2020-11-27 10:00:00|390.5|389.3|390.5|389.3|391|389.8|390.5|389|95
1606471500000|2020-11-27 10:05:00|390.8|389.5|390.8|389.5|391|389.8|390.3|389|259
1606471800000|2020-11-27 10:10:00|391|389.8|391|389.8|391.3|390|390.8|389.5|119
1606472100000|2020-11-27 10:15:00|390.8|389.5|391.3|389.8|391.3|390|390.5|389|111
1606472400000|2020-11-27 10:20:00|391|389.5|390.8|389.5|391|389.8|390.8|389.3|40
1606472700000|2020-11-27 10:25:00|390.5|389.3|390.8|389.5|390.8|389.5|390.5|389.3|18
1606473000000|2020-11-27 10:30:00|391|389.8|391|389.5|391|389.8|390.8|389.5|101
1606473300000|2020-11-27 10:35:00|390.8|389.8|391.5|390.3|391.5|390.3|390.8|389.5|508
1606473600000|2020-11-27 10:40:00|391.3|390|391.3|390|391.5|390.3|391|389.8|36
1606473900000|2020-11-27 10:45:00|391|389.8|391.3|390|391.3|390|391|389.8|65
1606474200000|2020-11-27 10:50:00|391|389.8|391|389.8|391.3|389.8|390.8|389.5|51
1606474500000|2020-11-27 10:55:00|391.3|390|391.5|390|391.5|390|391|389.8|79
1606474800000|2020-11-27 11:00:00|391.3|389.8|391.5|390.3|391.8|390.5|391|389.8|94
1606475100000|2020-11-27 11:05:00|391.3|390|391.8|390.5|391.8|390.5|391|389.8|262
1606475400000|2020-11-27 11:10:00|391.5|390.3|391.3|390|391.8|390.5|391.3|390|17
1606475700000|2020-11-27 11:15:00|391.5|390.3|391.3|390|391.5|390.3|391.3|390|28
1606476000000|2020-11-27 11:20:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|35
1606476300000|2020-11-27 11:25:00|391.8|390.5|391.3|390|391.8|390.5|391.3|390|106
1606476600000|2020-11-27 11:30:00|391.5|390.3|391.3|390|391.5|390.3|391.3|390|89
1606476900000|2020-11-27 11:35:00|391.5|390.3|390.8|389.5|391.5|390.3|390.8|389.5|46
1606477200000|2020-11-27 11:40:00|391|389.8|391.3|389.8|391.3|390|391|389.5|22
1606477500000|2020-11-27 11:45:00|391.5|390|391.8|390.5|392|390.8|391.3|390|312
1606477800000|2020-11-27 11:50:00|392|390.3|391.8|390.3|392|390.5|391.5|390.3|70
1606478100000|2020-11-27 11:55:00|392|390.5|392.3|391|392.5|391.3|392|390.5|114
1606478400000|2020-11-27 12:00:00|392.5|391.3|392.5|391.3|392.8|391.5|392.3|391|258
1606478700000|2020-11-27 12:05:00|392.3|391|392.5|391.3|392.5|391.3|392.3|391|188
1606479000000|2020-11-27 12:10:00|392.8|391.5|392.8|391.5|393.3|392|392.5|391.3|59
1606479300000|2020-11-27 12:15:00|393|391.8|392.3|391|393.3|392|392.3|391|104
1606479600000|2020-11-27 12:20:00|392|390.8|391.8|390.5|392.3|391|391|389.8|1027
1606479900000|2020-11-27 12:25:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|569
1606480200000|2020-11-27 12:30:00|391.3|390|391.8|390.3|391.8|390.5|391.3|390|69
1606480500000|2020-11-27 12:35:00|391.5|390.5|391.3|390|391.8|390.5|391.3|390|165
1606480800000|2020-11-27 12:40:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|187
1606481100000|2020-11-27 12:45:00|391.3|390|391.3|390|391.8|390.5|391.3|390|37
1606481400000|2020-11-27 12:50:00|391|389.8|391|389.5|391.3|390|390.8|389.5|185
1606481700000|2020-11-27 12:55:00|390.8|389.8|391.3|390|391.3|390|390.8|389.5|141
1606482000000|2020-11-27 13:00:00|391.5|389.8|391|389.8|391.5|390|391|389.5|57
1606482300000|2020-11-27 13:05:00|391.3|390|391.3|389.8|391.5|390.3|391|389.8|1651
1606482600000|2020-11-27 13:10:00|391|389.5|391|389.8|391.3|390|391|389.5|108
1606482900000|2020-11-27 13:15:00|391.3|390|391.8|390.3|391.8|390.5|391|389.8|177
1606483200000|2020-11-27 13:20:00|391.5|390.5|391|389.8|392|390.8|390.8|389.5|147
1606483500000|2020-11-27 13:25:00|390.8|389.5|390.8|389.5|391|389.5|390.5|389.3|170
1606483800000|2020-11-27 13:30:00|391|389.8|391|389.8|391|389.8|390.8|389.5|81
1606484100000|2020-11-27 13:35:00|390.8|389.5|391.3|389.8|391.5|390.3|390.8|389.5|90
1606484400000|2020-11-27 13:40:00|391|390|391.3|390|391.8|390.5|391|389.8|70
1606484700000|2020-11-27 13:45:00|391|389.8|391.5|390.3|391.5|390.3|390.8|389.5|58
1606485000000|2020-11-27 13:50:00|391.3|390|392|390.5|392|390.8|391.3|390|150
1606485300000|2020-11-27 13:55:00|391.8|390.8|392.3|390.8|392.8|391.5|391.8|390.5|97
1606485600000|2020-11-27 14:00:00|392|391|392.3|391|392.5|391.3|391.8|390.5|126
1606485900000|2020-11-27 14:05:00|392.5|391.3|391|389.8|392.5|391.3|390.8|389.5|340
1606486200000|2020-11-27 14:10:00|391.3|390|390.5|389|391.3|390|390.3|389|135
1606486500000|2020-11-27 14:15:00|390.3|389.3|391.3|389.8|391.3|390|390.3|389.3|325
1606486800000|2020-11-27 14:20:00|391|390|391|389.8|391.3|390|391|389.5|62
1606487100000|2020-11-27 14:25:00|391.3|390|391.5|390.3|392.5|391.3|391.3|389.8|277
1606487400000|2020-11-27 14:30:00|391.3|390|392.8|391.5|392.8|391.5|391.3|390|155
1606487700000|2020-11-27 14:35:00|393|391.3|392|390.8|393.3|392|392|390.8|310
1606488000000|2020-11-27 14:40:00|391.8|390.5|391.3|390|391.8|390.8|391|389.8|248
1606488300000|2020-11-27 14:45:00|391.5|389.8|391|389.8|391.5|390|390.8|389.3|56
1606488600000|2020-11-27 14:50:00|391.3|390|391|389.8|391.3|390|390.8|389.5|262
1606488900000|2020-11-27 14:55:00|390.8|389.5|390.5|389.3|390.8|389.5|390.5|389.3|247
1606489200000|2020-11-27 15:00:00|390.8|389.5|391.3|390|391.3|390|390.5|389.3|557
1606489500000|2020-11-27 15:05:00|391|389.8|391.3|390|391.5|390.3|390.8|389.5|118
1606489800000|2020-11-27 15:10:00|391|389.8|391.8|390.5|392|390.8|391|389.8|439
1606490100000|2020-11-27 15:15:00|392|390.8|391.5|390.3|392|390.8|391.3|390|105
1606490400000|2020-11-27 15:20:00|391.3|390|391.8|390.5|392|390.8|391.3|390|73
1606490700000|2020-11-27 15:25:00|392|390.8|391.8|390.5|392|390.8|391.5|390.3|161
1606491000000|2020-11-27 15:30:00|391.5|390.3|391.8|390.5|392|390.8|391.5|390.3|208
1606491300000|2020-11-27 15:35:00|391.5|390.3|391.5|390.3|392|390.8|391.5|390.3|53
1606491600000|2020-11-27 15:40:00|391.8|390.5|391.8|390.5|392|390.8|391.5|390.3|110
1606491900000|2020-11-27 15:45:00|391.5|390.3|392.5|391.3|392.5|391.3|391.5|390.3|223
1606492200000|2020-11-27 15:50:00|392.3|391|392.5|391.3|392.8|391.5|392.3|391|185
1606492500000|2020-11-27 15:55:00|392.8|391.5|392.8|391.5|393.3|392|392.5|391.3|189
1606492800000|2020-11-27 16:00:00|393|391.8|392.8|391.5|393.3|391.8|392.8|391.3|1579
1606493100000|2020-11-27 16:05:00|392.5|391.3|391.5|390.3|392.8|391.5|391.5|390.3|730
1606493400000|2020-11-27 16:10:00|391.8|390.5|392.5|391.3|392.5|391.3|391.5|390.3|163
1606493700000|2020-11-27 16:15:00|392.8|391.5|392.3|391|392.8|391.5|392.3|391|489
1606494000000|2020-11-27 16:20:00|392.5|391.3|392.5|391.3|392.5|391.3|392|390.8|294
1606494300000|2020-11-27 16:25:00|392.8|391.5|392.3|391|393|391.8|391.8|390.5|1253
1606494600000|2020-11-27 16:30:00|392|390.8|391.5|390.3|392.3|391|391.3|390|453
1606494900000|2020-11-27 16:35:00|391.3|390|391|389.5|391.5|390.3|391|389.5|120
1606495200000|2020-11-27 16:40:00|390.8|389.8|391.3|390|391.3|390|390.8|389.5|76
1606495500000|2020-11-27 16:45:00|391|389.8|391|389.5|391|390|390.8|389.5|100
1606495800000|2020-11-27 16:50:00|390.8|389.8|391|389.8|391|389.8|390.8|389.5|137
1606496100000|2020-11-27 16:55:00|390.8|389.5|391|389.5|391|389.8|390.8|389.5|185
1606496400000|2020-11-27 17:00:00|391.3|389.8|390.5|389.3|391.3|390|390.5|389.3|284
1606496700000|2020-11-27 17:05:00|390.8|389.5|390.5|389.3|390.8|389.5|390.3|389|86
1606497000000|2020-11-27 17:10:00|390.8|389|391|389.8|391|389.8|390.5|389|35
1606497300000|2020-11-27 17:15:00|390.8|389.5|391.5|390|391.5|390.3|390.8|389.5|26
1606497600000|2020-11-27 17:20:00|391.3|390.3|392.3|390.8|392.3|391|391.3|389.8|44
1606497900000|2020-11-27 17:25:00|392|391|392.8|391.3|392.8|391.3|392|390.8|118
1606498200000|2020-11-27 17:30:00|392.5|391.5|393|391.8|393.3|392|392.5|391.3|164
1606498500000|2020-11-27 17:35:00|392.8|391.5|392.3|390.8|393|391.8|392|390.8|37
1606498800000|2020-11-27 17:40:00|392|391|392|390.8|392.3|391|391.8|390.5|231
1606499100000|2020-11-27 17:45:00|392.3|391|391.5|390.3|392.3|391|391.5|390.3|83
1606499400000|2020-11-27 17:50:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390|128
1606499700000|2020-11-27 17:55:00|391.3|390|392|390.8|392|390.8|391.3|390|128
1606500000000|2020-11-27 18:00:00|391.8|390.5|391.8|390.5|392|390.8|391.8|390.3|66
1606500300000|2020-11-27 18:05:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|112
1606500600000|2020-11-27 18:10:00|||||||||38
1606500900000|2020-11-27 18:15:00|391.8|390.5|392.5|391|393.5|392.3|391.5|390.3|341
1606501200000|2020-11-27 18:20:00|392.3|391.3|390.8|389.5|392.5|391.3|390.8|389.5|123
1606501500000|2020-11-27 18:25:00|391|389.8|393.3|392|393.3|392|390.8|389.5|268
1606501800000|2020-11-27 18:30:00|393.5|392.3|392.8|391.3|393.5|392.3|392.3|391|219
1606502100000|2020-11-27 18:35:00|393|391.5|392.3|391|393|391.5|392|390.8|55
1606502400000|2020-11-27 18:40:00|392.5|391.3|392.5|391.3|393|391.8|392.3|391.3|19
1606502700000|2020-11-27 18:45:00|392.8||392.8||392.8||392.8||1
1606503000000|2020-11-27 18:50:00|393|391.5|393|391.5|393.3|391.8|392.8|391.3|26
1606503300000|2020-11-27 18:55:00|392.8|391.8|394|391.8|394|392.8|392.8|391.8|22
1606701600000|2020-11-30 02:00:00|390.5|389|390.8|389.3|390.8|389.3|390.3|388.8|47
1606701900000|2020-11-30 02:05:00|391|389.5|390.5|389|391|389.5|390.5|389|0
1606702200000|2020-11-30 02:10:00|390.8|389.3|390.5|389|391|389.5|390.5|389|0
1606702500000|2020-11-30 02:15:00|390.8|389.3|389.5|388.3|390.8|389.3|389.5|388.3|26
1606702800000|2020-11-30 02:20:00|389.8|388|389.5|388|389.8|388|389.5|388|3
1606703100000|2020-11-30 02:25:00|389.8|388.3|389.8|388.3|390|388.5|389.8|388.3|2
1606703400000|2020-11-30 02:30:00|390|388.5|390|388.5|390.3|388.8|389.8|388.3|5
1606703700000|2020-11-30 02:35:00|389.8|388.3|390|388.5|390|388.5|389.3|388|0
1606704000000|2020-11-30 02:40:00|390.3|388.8|390.3|388.8|390.3|389|390|388.5|0
1606704300000|2020-11-30 02:45:00|390|388.5|390.3|388.8|390.3|388.8|389.8|388.5|0
1606704600000|2020-11-30 02:50:00|390|388.5|389.8|388.3|390|388.5|389.8|388.3|0
1606704900000|2020-11-30 02:55:00|389.5|388|390|388.5|390|388.8|389.5|388|8
1606705200000|2020-11-30 03:00:00|389.8|388.3|389.8|388.3|389.8|388.5|389|387.8|18
1606705500000|2020-11-30 03:05:00|390|388.5|389.8|388.3|390|388.5|389.8|388.3|0
1606705800000|2020-11-30 03:10:00|389.5|388.5|390|388.5|390|388.5|389.5|388.3|0
1606706100000|2020-11-30 03:15:00|389.8|388.3|390|388.8|390.3|389|389.8|388.3|0
1606706400000|2020-11-30 03:20:00|389.8|388.5|390|388.5|390|388.5|389.8|388.3|1
1606706700000|2020-11-30 03:25:00|389.8|388.3|389.8|388.3|389.8|388.5|389.8|388.3|0
1606707000000|2020-11-30 03:30:00|390|388.5|390|388.8|390.3|388.8|390|388.5|1
1606707300000|2020-11-30 03:35:00|389.8|388.5|389.8|388.3|390|388.5|389.8|388.3|1
1606707900000|2020-11-30 03:45:00|390|388.5|390|388.5|390|388.5|389.8|388.3|0
1606708200000|2020-11-30 03:50:00|389.8|388.3|390|388.5|390|388.5|389.8|388.3|1
1606708500000|2020-11-30 03:55:00|389.8|388.3|389.8|388.3|389.8|388.3|389.8|388.3|0
1606709100000|2020-11-30 04:05:00|389.5|388|389.3|387.8|389.5|388|389|387.8|4
1606709400000|2020-11-30 04:10:00|389||389||389.3||389||2
1606709700000|2020-11-30 04:15:00|389.3||389||389.3||389||3
1606710300000|2020-11-30 04:25:00|388.8|387.5|389|387.5|389|387.5|388.8|387.5|15
1606710600000|2020-11-30 04:30:00|388.8|387.8|389.3|387.8|389.3|387.8|388.8|387.8|0
1606710900000|2020-11-30 04:35:00|389.5|388|389.5|388|389.5|388|389.3|388|0
1606711200000|2020-11-30 04:40:00|389.3|387.8|389.3|387.8|389.3|387.8|389.3|387.8|0
1606711500000|2020-11-30 04:45:00||388||387.8||388||387.8|0
1606711800000|2020-11-30 04:50:00|389||389.3||389.3||389||0
1606712100000|2020-11-30 04:55:00|389|388|389.3|387.8|389.3|388|389|387.8|6
1606712400000|2020-11-30 05:00:00|389.5|388|389.5|388|389.8|388.3|389.5|388|9
1606712700000|2020-11-30 05:05:00|389.8|388.3|389|387.8|389.8|388.5|389|387.8|7
1606713000000|2020-11-30 05:10:00|388.8|387.5|389|387.5|389.3|387.8|388.8|387.5|2
1606713600000|2020-11-30 05:20:00|388.8|387.8|388.8|387.5|388.8|387.8|388.8|387.5|0
1606713900000|2020-11-30 05:25:00|388.5|387.3|388.8|387.3|388.8|387.3|388.5|387.3|2
1606714200000|2020-11-30 05:30:00|388.5||388.5||388.8||388.5||9
1606714500000|2020-11-30 05:35:00|388.3|387|388.8|387.3|389|387.5|388|386.5|19
1606714800000|2020-11-30 05:40:00|388.5|387|388.5|387|388.8|387|388.3|386.8|6
1606715100000|2020-11-30 05:45:00|388.3|387.3|388.5|387|388.5|387.3|388.3|387|0
1606715400000|2020-11-30 05:50:00|388.3|387.3|388.5|387|388.5|387.3|388.3|386.8|16
1606715700000|2020-11-30 05:55:00|388.3|387.3|388.3|386.8|388.8|387.3|388|386.5|13
1606716000000|2020-11-30 06:00:00|388|386.5|387.3|386|388.3|386.5|387.3|386|82
1606716300000|2020-11-30 06:05:00|387.5|386.3|386|384.8|387.5|386.3|386|384.8|144
1606716600000|2020-11-30 06:10:00|386.3|384.5|386.3|384.8|386.5|385|386|384.5|41
1606716900000|2020-11-30 06:15:00|386|384.5|385|383.5|386|384.8|384.8|383.5|140
1606717200000|2020-11-30 06:20:00|385.3|383.8|384.8|383.5|385.3|383.8|384.5|383|60
1606717500000|2020-11-30 06:25:00|385|383.8|385.3|384|385.3|384|385|383.5|12
1606717800000|2020-11-30 06:30:00|385|383.8|385.5|384.3|385.8|384.3|385|383.8|19
1606718100000|2020-11-30 06:35:00|385.8|384|385.8|384.3|386|384.5|385.5|384|36
1606718400000|2020-11-30 06:40:00|385.5|384.5|385.5|384|385.8|384.5|385.5|384|10
1606718700000|2020-11-30 06:45:00|385.8|384.3|385.8|384.3|385.8|384.3|385.5|384|32
1606719000000|2020-11-30 06:50:00|385.5|384.5|385.8|384.5|386|384.5|385.5|384.5|7
1606719300000|2020-11-30 06:55:00|386|384.8|385.8|384.3|386|384.8|385.5|384|33
1606719600000|2020-11-30 07:00:00|386|384.5|386.5|385|386.5|385.3|386|384.3|86
1606719900000|2020-11-30 07:05:00|386.8|385.3|386.8|385.5|387|385.8|386|384.8|161
1606720200000|2020-11-30 07:10:00|386.5|385.3|386.3|385|387|385.8|385.8|384.5|128
1606720500000|2020-11-30 07:15:00|386.5|385.3|386.8|385.3|387|385.8|386.3|385|26
1606720800000|2020-11-30 07:20:00|386.5|385|385.8|384.5|386.8|385.3|385.8|384.5|24
1606721100000|2020-11-30 07:25:00|385.5|384.3|385.8|384.3|385.8|384.3|385.3|384|54
1606721400000|2020-11-30 07:30:00|386|384.5|386.3|385|386.5|385|385.8|384.3|38
1606721700000|2020-11-30 07:35:00|386.5|385.3|386.8|385.5|386.8|385.5|386|384.8|27
1606722000000|2020-11-30 07:40:00|387|385.3|386|384.5|387|385.8|385.8|384.5|93
1606722300000|2020-11-30 07:45:00|386.3|384.8|386.5|385.3|386.5|385.3|386|384.5|39
1606722600000|2020-11-30 07:50:00|386.3|385|386.5|385|386.5|385.3|386|384.8|42
1606722900000|2020-11-30 07:55:00|386.8|385.3|387|385.8|387.3|386|386.3|385|87
1606723200000|2020-11-30 08:00:00|387.3|385.5|386.3|385|387.3|386|386|384.8|122
1606723500000|2020-11-30 08:05:00|386|384.8|386.3|385|387.3|386|385.8|384.5|233
1606723800000|2020-11-30 08:10:00|386|384.8|386.8|385.3|387|385.8|386|384.8|165
1606724100000|2020-11-30 08:15:00|386.5|385.5|386.5|385.3|387.3|386|386.5|385|50
1606724400000|2020-11-30 08:20:00|386.8|385.5|387|385.8|387.3|386|386.5|385.5|80
1606724700000|2020-11-30 08:25:00|387.3|386|387|385.8|387.5|386.3|386.8|385.5|349
1606725000000|2020-11-30 08:30:00|387.3|386|387.3|386|387.5|386.3|386.5|385.3|314
1606725300000|2020-11-30 08:35:00|387.5|386.3|388|386.8|388|386.8|387.5|386.3|192
1606725600000|2020-11-30 08:40:00|388.3|387|387.5|386|388.3|387|387.3|386|71
1606725900000|2020-11-30 08:45:00|387.3|386.3|387.5|386|388|386.8|387.3|386|135
1606726200000|2020-11-30 08:50:00|387.8|386.3|387.5|386.3|388|386.8|387.3|386|278
1606726500000|2020-11-30 08:55:00|387.3|386|387.8|386.5|388|386.8|386.8|385.5|121
1606726800000|2020-11-30 09:00:00|387.5|386.3|387|385.5|387.5|386.3|386.8|385.5|398
1606727100000|2020-11-30 09:05:00|387.3|385.8|387|385.8|387.5|386.3|386.8|385.5|175
1606727400000|2020-11-30 09:10:00|387.3|385.5|388.3|387|388.3|387|387.3|385.5|39
1606727700000|2020-11-30 09:15:00|388|386.8|388.5|387.3|388.8|387.5|388|386.8|95
1606728000000|2020-11-30 09:20:00|388.8|387.5|388.5|387.3|388.8|387.5|388.5|387.3|40
1606728300000|2020-11-30 09:25:00|388.3|387|388|386.8|388.5|387|387.8|386.5|17
1606728600000|2020-11-30 09:30:00|388.3|387|388|386.8|388.3|387|387.8|386.5|17
1606728900000|2020-11-30 09:35:00|387.8|386.5|387.5|386.3|387.8|386.8|387.3|385.8|20
1606729200000|2020-11-30 09:40:00|387.3|386|387.3|386|387.5|386.3|387|385.8|54
1606729500000|2020-11-30 09:45:00|387.5|385.8|387|385.8|387.5|386.3|386.8|385.5|296
1606729800000|2020-11-30 09:50:00|386.8|385.5|387|385.8|387|385.8|386.8|385.5|75
1606730100000|2020-11-30 09:55:00|387.3|385.5|387|385.5|387.5|386.3|387|385.5|63
1606730400000|2020-11-30 10:00:00|387.3|385.8|387|385.8|387.3|385.8|387|385.5|39
1606730700000|2020-11-30 10:05:00|386.8|385.5|386.8|385.5|387|385.5|386.5|385.3|576
1606731000000|2020-11-30 10:10:00|386.5|385.3|387|385.5|387|385.8|386.5|385.3|32
1606731300000|2020-11-30 10:15:00|386.8|385.8|386.5|385.3|387|385.8|386.5|385.3|140
1606731600000|2020-11-30 10:20:00|386.8|385.5|386.5|385.3|386.8|385.5|386.3|385|110
1606731900000|2020-11-30 10:25:00|386.8|385|386.5|385.3|386.8|385.5|386.5|385|154
1606732200000|2020-11-30 10:30:00|386.8|385.5|386.8|385.5|386.8|385.5|386.5|385.3|121
1606732500000|2020-11-30 10:35:00|386.5|385.3|387.3|385.8|387.3|386|386.5|385.3|70
1606732800000|2020-11-30 10:40:00|387|386|387.3|386|387.5|386.3|387|385.8|144
1606733100000|2020-11-30 10:45:00|387.5|386.3|387|385.8|387.5|386.3|387|385.8|36
1606733400000|2020-11-30 10:50:00|387.3|385.5|387.3|386|387.5|386|387.3|385.5|74
1606733700000|2020-11-30 10:55:00|387.5|386.3|387.8|386.5|387.8|386.5|387.3|386|58
1606734000000|2020-11-30 11:00:00|387.5|386.3|387.5|386.3|387.8|386.5|387.3|386|184
1606734300000|2020-11-30 11:05:00|387.8|386.5|387.5|386.3|387.8|386.5|387.3|386|38
1606734600000|2020-11-30 11:10:00|387.8|386.5|388|386.8|388|386.8|387.8|386.3|75
1606734900000|2020-11-30 11:15:00|387.8|386.5|388|386.8|388.3|387|387.8|386.5|192
1606735200000|2020-11-30 11:20:00|387.8|386.5|388|386.8|388|386.8|387.8|386.5|93
1606735500000|2020-11-30 11:25:00|388.3|387|388.3|387|388.8|387.5|388|386.8|89
1606735800000|2020-11-30 11:30:00|388.5|387.3|387.3|386|388.5|387.3|387.3|386|183
1606736100000|2020-11-30 11:35:00|387.5|385.8|387.5|386.3|387.8|386.3|387.3|385.8|82
1606736400000|2020-11-30 11:40:00|387.8|386.5|388|386.5|388|386.8|387.8|386.5|62
1606736700000|2020-11-30 11:45:00|387.8|386.8|388.5|387|388.5|387.3|387.8|386.5|51
1606737000000|2020-11-30 11:50:00|388.3|387.3|388.3|387|388.5|387.3|388|386.8|195
1606737300000|2020-11-30 11:55:00|388|386.8|388|386.5|388.3|386.8|387.5|386.3|22
1606737600000|2020-11-30 12:00:00|388.3|386.8|388.3|387|388.8|387.3|388|386.5|15
1606737900000|2020-11-30 12:05:00|388.5|387.3|389|387.8|389.3|388|388.3|387|38
1606738200000|2020-11-30 12:10:00|388.8|387.5|388.8|387.5|389|387.8|388.8|387.3|355
1606738500000|2020-11-30 12:15:00|388.5|387.3|389|387.5|389|387.8|388.3|387|21
1606738800000|2020-11-30 12:20:00|388.8|387.8|390|388.8|390|388.8|388.8|387.5|3589
1606739100000|2020-11-30 12:25:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.3|143
1606739400000|2020-11-30 12:30:00|389.5|388.3|390|388.8|390|388.8|389.5|388.3|26
1606739700000|2020-11-30 12:35:00|390.3|389|390.3|389|390.3|389|390|388.8|89
1606740000000|2020-11-30 12:40:00|390.5|389.3|390.8|389.5|390.8|389.5|390.3|389|2547
1606740300000|2020-11-30 12:45:00|390.5|389.3|389.8|388.5|390.5|389.3|389.8|388.5|523
1606740600000|2020-11-30 12:50:00|390|388.8|390.8|389.5|390.8|389.5|389.8|388.5|41
1606740900000|2020-11-30 12:55:00|390.5|389.3|390.8|389.3|391|389.5|390.5|389.3|72
1606741200000|2020-11-30 13:00:00|390.5|389.5|390.5|389.3|390.8|389.5|390|388.8|395
1606741500000|2020-11-30 13:05:00|390.3|389|390.8|389.5|391|389.5|390.3|389|218
1606741800000|2020-11-30 13:10:00|391|389.8|390.5|389.3|391|389.8|390.3|389|108
1606742100000|2020-11-30 13:15:00|390.3|389|390.5|389.3|390.8|389.5|390.3|389|40
1606742400000|2020-11-30 13:20:00|390.3|389|390|388.8|390.5|389.3|389.8|388.5|62
1606742700000|2020-11-30 13:25:00|389.8|388.5|390.8|389.5|390.8|389.5|389.8|388.5|21
1606743000000|2020-11-30 13:30:00|390.5|389.3|390.8|389.5|390.8|389.5|390.3|389|24
1606743300000|2020-11-30 13:35:00|391|389.8|391|389.8|391.5|390.3|390.8|389.5|116
1606743600000|2020-11-30 13:40:00|391.3|390|392|390.8|392|390.8|391|389.8|313
1606743900000|2020-11-30 13:45:00|392.3|390.5|392|390.8|392.3|391|391.8|390.5|229
1606744200000|2020-11-30 13:50:00|392.3|391|393|391.8|393|391.8|392|390.8|111
1606744500000|2020-11-30 13:55:00|393.3|392|393|391.8|393.8|392.5|392.8|391.5|488
1606744800000|2020-11-30 14:00:00|393.3|392|394|392.5|394.5|393.3|393|391.8|564
1606745100000|2020-11-30 14:05:00|394.3|392.8|393.8|392.5|394.3|393|393.5|392.3|319
1606745400000|2020-11-30 14:10:00|394|392.8|393|391.8|394|392.8|393|391.8|357
1606745700000|2020-11-30 14:15:00|393.3|392|392.5|391.3|393.3|392|392.5|391.3|147
1606746000000|2020-11-30 14:20:00|392.8|391.5|392.3|391|393.3|391.8|392.3|391|133
1606746300000|2020-11-30 14:25:00|392.5|391.3|391.8|390.5|392.5|391.3|391.5|390.3|406
1606746600000|2020-11-30 14:30:00|392|390.3|391.3|390|392|390.5|390.8|389.5|196
1606746900000|2020-11-30 14:35:00|391|389.8|391.5|390.3|391.5|390.3|390.5|389|218
1606747200000|2020-11-30 14:40:00|391.3|390|391.5|390.3|391.5|390.3|391|389.8|134
1606747500000|2020-11-30 14:45:00|391.8|390.5|391.3|390|392|390.8|391|389.8|205
1606747800000|2020-11-30 14:50:00|391.5|390.3|391.5|390.3|391.5|390.3|390.5|389.3|90
1606748100000|2020-11-30 14:55:00|391.3|390|391.3|390|391.5|390.3|390.8|389.5|268
1606748400000|2020-11-30 15:00:00|391|389.8|391.5|390.3|391.5|390.3|390.8|389.5|241
1606748700000|2020-11-30 15:05:00|391.8|390.5|390.8|389.3|392|390.8|390.3|389|244
1606749000000|2020-11-30 15:10:00|390.5|389.5|390.3|389|390.8|389.5|390|388.8|131
1606749300000|2020-11-30 15:15:00|390|388.8|390.8|389.5|391|389.5|390|388.8|331
1606749600000|2020-11-30 15:20:00|391|389.8|391.3|390|391.5|390.3|390.5|389.3|204
1606749900000|2020-11-30 15:25:00|391.5|390.3|390.8|389.5|391.8|390.5|390.3|389|384
1606750200000|2020-11-30 15:30:00|391|389.8|391.3|389.8|391.3|390|390.5|389.3|414
1606750500000|2020-11-30 15:35:00|391.5|390|390.3|389|391.5|390.3|390|388.8|431
1606750800000|2020-11-30 15:40:00|390|388.8|389.8|388.5|390.8|389.5|389.5|388.3|313
1606751100000|2020-11-30 15:45:00|389.5|388.3|390.3|389|390.8|389.5|389.5|388.3|191
1606751400000|2020-11-30 15:50:00|390|388.8|390.5|389.3|390.8|389.5|390|388.8|542
1606751700000|2020-11-30 15:55:00|390.8|389.5|390.5|389.3|391|389.8|390|388.8|255
1606752000000|2020-11-30 16:00:00|390.8|389.5|390.8|389.5|390.8|389.5|389.8|388.5|1633
1606752300000|2020-11-30 16:05:00|390.5|389.3|391.3|390|391.3|390|390.5|389.3|190
1606752600000|2020-11-30 16:10:00|391.5|390.3|392|390.8|392.3|391|391.3|390|512
1606752900000|2020-11-30 16:15:00|391.8|390.5|389.8|388.5|391.8|390.5|389.5|388.3|508
1606753200000|2020-11-30 16:20:00|389.5|388.3|389.5|388|390.5|389.3|389.3|388|1557
1606753500000|2020-11-30 16:25:00|389.3|388.3|387.3|386|389.3|388.3|387.3|385.8|1245
1606753800000|2020-11-30 16:30:00|387.5|386.3|387.3|386|388.5|387.3|387|385.8|481
1606754100000|2020-11-30 16:35:00|387.5|385.8|388.5|387.3|388.5|387.3|387|385.8|171
1606754400000|2020-11-30 16:40:00|388.3|387|388.5|387.3|388.5|387.3|388.3|387|67
1606754700000|2020-11-30 16:45:00|388.3|387|389|387.8|389|387.8|388|386.8|1842
1606755000000|2020-11-30 16:50:00|389.3|387.5|389.5|388.3|390|388.8|389.3|387.5|1448
1606755300000|2020-11-30 16:55:00|389.8|388|389.3|388|390|388.8|389.3|388|404
1606755600000|2020-11-30 17:00:00|389.5|388.3|389.3|388|389.5|388.3|388.3|387|221
1606755900000|2020-11-30 17:05:00|389.5|388.3|388.5|387.3|389.5|388.3|388.3|387|678
1606756200000|2020-11-30 17:10:00|388.3|387|388.3|387|388.5|387.3|388.3|387|69
1606756500000|2020-11-30 17:15:00|388.5|387.3|388|386.8|388.5|387.3|388|386.8|225
1606756800000|2020-11-30 17:20:00|387.8|386.5|388|386.8|388|386.8|387.8|386.3|237
1606757100000|2020-11-30 17:25:00|387.8|386.5|387.5|386.3|388|386.8|387.3|386|267
1606757400000|2020-11-30 17:30:00|387.3|386|387.5|386.3|387.5|386.3|387.3|385.8|1253
1606757700000|2020-11-30 17:35:00|387.3|386|387.5|386.3|387.5|386.3|387.3|386|126
1606758000000|2020-11-30 17:40:00|387.8|386.5|387.5|386.3|387.8|386.5|387.3|386|39
1606758300000|2020-11-30 17:45:00|387.8|386.5|388.5|387|388.5|387.3|387.8|386.3|52
1606758600000|2020-11-30 17:50:00|388.3|387.3|388.3|387|388.5|387.3|388|386.8|23
1606758900000|2020-11-30 17:55:00|388.5|387.3|388.8|387.5|389|387.8|388.3|387|20
1606759200000|2020-11-30 18:00:00|389|387.3|388.5|387.3|389|387.5|388.3|387|1
1606759500000|2020-11-30 18:05:00|388.3|387|388|386.8|388.5|387.3|388|386.8|104
1606759800000|2020-11-30 18:10:00|387.8|386.5|387.5|386.3|387.8|386.5|387.5|386.3|31
1606760100000|2020-11-30 18:15:00|387.8|386.5|387.8|386.3|388|386.8|387.5|386.3|122
1606760400000|2020-11-30 18:20:00|387.5|386.5|387.8|386.5|388|386.8|387.5|386.5|56
1606760700000|2020-11-30 18:25:00|387.5|386.3|387.5|386.3|387.8|386.3|387.5|386.3|100
1606761000000|2020-11-30 18:30:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.3|94
1606761300000|2020-11-30 18:35:00|387.5|386.3|387.3|386|387.5|386.3|387|385.8|164
1606761600000|2020-11-30 18:40:00|387.5|386.3|387.5|386.3|387.5|386.3|387.3|386|24
1606761900000|2020-11-30 18:45:00|387.8|386.5|387.5|386.3|387.8|386.5|387|385.8|52
1606762200000|2020-11-30 18:50:00|387.3|386|387.5|386.3|387.5|386.3|387.3|386|40
1606762500000|2020-11-30 18:55:00|387.3|386|387.3|386|387.8|386.3|387.3|386|11
1606762800000|2020-11-30 19:00:00|387|385.8|387.3|386|387.5|386.3|387|385.8|193
1606763100000|2020-11-30 19:05:00|387|385.8|387|385.8|387.3|386|387|385.8|60
1606763400000|2020-11-30 19:10:00|386.8|385.5|387.3|386|387.3|386|386.8|385.5|226
1606763700000|2020-11-30 19:15:00|387.5|385.8|387.8|386.5|387.8|386.5|387.3|385.8|49
1606764000000|2020-11-30 19:20:00|388|386.8|389.5|388|389.5|388|387.8|386.5|97
1606764300000|2020-11-30 19:25:00|389.8|388.3|391.5|390.3|391.8|390.5|389.5|388.3|310
1606764600000|2020-11-30 19:30:00|391.3|390|391.3|390|392|390.8|391|389.8|171
1606764900000|2020-11-30 19:35:00|391.5|390.3|391.5|390|392|390.8|391.3|389.8|59
1606765200000|2020-11-30 19:40:00|391.3|390.3|391.8|390.5|392.5|391.3|391.3|390|67
1606765500000|2020-11-30 19:45:00|391.5|390.3|391.8|390.5|392|390.8|391.5|390|53
1606765800000|2020-11-30 19:50:00|392|390.8|391.8|390.5|392|390.8|391.8|390.5|10
1606766100000|2020-11-30 19:55:00|392|390.8|392.5|391.3|392.8|391.5|392|390.5|12
1606766400000|2020-11-30 20:00:00|392.8|391|392.3|391|392.8|391.5|392.3|390.8|0
1606766700000|2020-11-30 20:05:00|392|390.8|392|390.5|392.3|391|391.5|390.3|20
1606767000000|2020-11-30 20:10:00|391.8|390.8|392|390.8|392|390.8|391.5|390.3|12
1606767300000|2020-11-30 20:15:00|392.3|390.5|393|391.8|393.3|391.8|392|390.5|57
1606767600000|2020-11-30 20:20:00|392.8|391.5|393|391.8|393.3|392|392.8|391.5|7
1606767900000|2020-11-30 20:25:00|393.3|391.5|392.8|391.3|393.3|391.8|392.5|391.3|1
1606768200000|2020-11-30 20:30:00|392.5|391|391.8|390.5|393|391.5|391.5|390.3|31
1606768500000|2020-11-30 20:35:00|392|390.3|391.8|390.5|392|390.5|390.8|389.5|67
1606768800000|2020-11-30 20:40:00|391.5|390.3|391.3|390|391.8|390.3|391|389.8|2
1606769100000|2020-11-30 20:45:00|391|389.8|389.5|388.3|391.3|390|388.5|387.3|151
1606769400000|2020-11-30 20:50:00|389.3|388|389.8|388.5|390.3|388.8|389|387.8|75
1606769700000|2020-11-30 20:55:00|389.5|388.3|390|388.8|390.3|389|389.5|388|32
1606770000000|2020-11-30 21:00:00|389.8|388.5|390.5|389.3|390.5|389.3|389.8|388.5|49
1606770300000|2020-11-30 21:05:00|390.3|389|390.5|389.3|390.5|389.3|390.3|389|5
1606770600000|2020-11-30 21:10:00|390.3|389|390.3|389|390.5|389.3|390|388.8|1
1606770900000|2020-11-30 21:15:00|390|388.8|389.5|388.3|390|388.8|389.5|388.3|6
1606771200000|2020-11-30 21:20:00|389.8|388|390|388.8|390.3|389|389.5|388|8
1606771500000|2020-11-30 21:25:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.3|0
1606771800000|2020-11-30 21:30:00|389.5|388.3|390|388.8|390|388.8|389.5|388.3|20
1606772100000|2020-11-30 21:35:00|390.3|389|390|388.8|390.5|389|390|388.8|15
1606772400000|2020-11-30 21:40:00|389.8|388.5|390|388.5|390|388.8|389.8|388.5|0
1606772700000|2020-11-30 21:45:00|390.3|389|389.8|388.5|390.3|389|389.5|388.3|46
1606773000000|2020-11-30 21:50:00|389.5|388.3|389.5|388.3|389.8|388.5|389.5|388|20
1606773300000|2020-11-30 21:55:00|389.8|388|390|388.3|390|388.5|389.5|388|7
1606773600000|2020-11-30 22:00:00|390.8|387.8|390|388|390.8|388|390|387.8|0
1606774500000|2020-11-30 22:15:00|390.3||390.3||390.3||390.3||0
1606775400000|2020-11-30 22:30:00||388.3||388.3||388.3||388.3|0
1606788000000|2020-12-01 02:00:00|388.8|387.5|389.3|388|389.3|388|388.3|386.8|41
1606788300000|2020-12-01 02:05:00|389.5|388.3|389.8|388.3|390|388.8|389.5|388|0
1606788600000|2020-12-01 02:10:00|390|388.5|389.5|388.3|390|388.5|389.5|388.3|0
1606788900000|2020-12-01 02:15:00|389.8|388.5|389.8|388.5|389.8|388.5|389.8|388.3|1
1606789200000|2020-12-01 02:20:00|390|388.3|389.5|388.3|390|388.5|389.5|388.3|0
1606789500000|2020-12-01 02:25:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.3|1
1606789800000|2020-12-01 02:30:00|390|388.8|390|388.8|390|388.8|389.8|388.5|0
1606790100000|2020-12-01 02:35:00|390.3|389|390|388.8|390.3|389|390|388.5|1
1606790400000|2020-12-01 02:40:00|390.3|389|390|388.8|390.5|389.3|390|388.8|3
1606790700000|2020-12-01 02:45:00|389.8|388.5|389.5|388.3|389.8|388.5|389|387.8|2
1606791000000|2020-12-01 02:50:00|389.8|388|389.3|388|389.8|388.3|389|387.8|2
1606791300000|2020-12-01 02:55:00|389|387.8|389.3|388|389.5|388|389|387.8|0
1606791600000|2020-12-01 03:00:00|389|387.8|389.5|388|389.5|388.3|389|387.8|1
1606791900000|2020-12-01 03:05:00|389.3|388.3|389.3|388|389.5|388.3|389.3|387.8|1
1606792200000|2020-12-01 03:10:00|389.5|387.8|389.5|388|389.5|388|389|387.8|9
1606792500000|2020-12-01 03:15:00|389.8|388.3|389.8|388.5|390|388.8|389.8|388.3|6
1606792800000|2020-12-01 03:20:00|390|388.8|390|388.5|390.3|389|390|388.5|0
1606793100000|2020-12-01 03:25:00|389.8|388.8|390|388.5|390|388.8|389.8|388.3|0
1606793400000|2020-12-01 03:30:00|389.8|388.3|389.8|388.3|390|388.3|389.5|388.3|0
1606793700000|2020-12-01 03:35:00||388.5||388.3||388.5||388.3|0
1606794000000|2020-12-01 03:40:00|389.5||389.5||389.5||389.5||0
1606794300000|2020-12-01 03:45:00|389.8|388.5|389.5|388.3|389.8|388.5|389.5|388.3|13
1606794600000|2020-12-01 03:50:00|389.3|388|389.8|388.3|389.8|388.5|389.3|388|3
1606794900000|2020-12-01 03:55:00|390|388.5|390|388.5|390|388.5|389.8|388.5|0
1606795200000|2020-12-01 04:00:00|389.8|388.8|390|388.5|390|388.8|389.8|388.5|0
1606795500000|2020-12-01 04:05:00||388.8||388.8||388.8||388.8|26
1606795800000|2020-12-01 04:10:00|390.3|388.5|390|388.5|390.3|388.5|390|388.5|0
1606796100000|2020-12-01 04:15:00|390.3|388.8|390|388.8|390.3|388.8|390|388.8|1
1606796400000|2020-12-01 04:20:00|390.3|388.5|390|388.8|390.3|388.8|390|388.5|0
1606796700000|2020-12-01 04:25:00|389.8|388.5|389.8|388.5|389.8|388.8|389.8|388.5|1
1606797000000|2020-12-01 04:30:00|390|388.8|390|388.8|390.3|388.8|390|388.5|1
1606797300000|2020-12-01 04:35:00|390.3|388.5|389.8|388.5|390.3|388.5|389.8|388.5|1
1606797600000|2020-12-01 04:40:00|389.5|388.3|389.8|388.3|389.8|388.5|389.5|388.3|1
1606797900000|2020-12-01 04:45:00|390|388.5|389.8|388.5|390|388.8|389.8|388.5|0
1606798200000|2020-12-01 04:50:00|390|388.3|389.8|388.5|390|388.5|389.5|388.3|0
1606798800000|2020-12-01 05:00:00||388.3||388.3||388.5||388.3|0
1606799100000|2020-12-01 05:05:00|389.5|388.5|389.8|388.5|389.8|388.5|389.5|388.3|0
1606799400000|2020-12-01 05:10:00|390|388.8|390.3|388.8|390.3|388.8|390|388.5|1
1606799700000|2020-12-01 05:15:00|390|388.5|390|388.5|390|388.8|390|388.5|0
1606800300000|2020-12-01 05:25:00|389.8|388.3|389.8|388.3|389.8|388.3|389.8|388.3|3
1606800600000|2020-12-01 05:30:00|390|388.5|390.8|389.5|390.8|389.5|390|388.5|11
1606800900000|2020-12-01 05:35:00|390.5|389.3|390.5|389.3|391|389.8|390.5|389.3|5
1606801200000|2020-12-01 05:40:00|390.3|389|390.5|389.3|390.5|389.3|390.3|389|6
1606801500000|2020-12-01 05:45:00|390.3|389|390.3|389|390.5|389.3|390|388.8|0
1606801800000|2020-12-01 05:50:00|390|388.8|390|388.8|390.3|389|390|388.8|1
1606802100000|2020-12-01 05:55:00|390.3|388.5|390|388.5|390.3|388.8|389.8|388.5|0
1606802400000|2020-12-01 06:00:00|389.8|388.3|390.3|389|390.3|389|389.8|388.3|7
1606802700000|2020-12-01 06:05:00|390|388.8|389.3|388|390|388.8|389.3|388|2
1606803000000|2020-12-01 06:10:00|389.5|388.3|389.5|388|389.5|388.3|389.3|388|0
1606803300000|2020-12-01 06:15:00|389.8|388.3|389.5|388|389.8|388.5|389.5|388|1
1606803600000|2020-12-01 06:20:00|389.3|388.3|389|387.8|389.5|388.3|389|387.8|19
1606803900000|2020-12-01 06:25:00|389.3|388|389.3|388|389.3|388|388.8|387.5|11
1606804200000|2020-12-01 06:30:00|389|387.8|389.3|388|389.3|388|389|387.8|0
1606804500000|2020-12-01 06:35:00||387.8||388||388||387.8|0
1606804800000|2020-12-01 06:40:00|389.5|387.8|389.3|388|389.5|388|389.3|387.8|3
1606805100000|2020-12-01 06:45:00|389.5|388.3|389.3|388|389.5|388.3|389.3|388|6
1606805400000|2020-12-01 06:50:00|389.5|387.8|389.3|388|389.5|388.3|389|387.8|13
1606805700000|2020-12-01 06:55:00|389.5|388.3|389.5|388.3|390|388.5|389.5|388.3|22
1606806000000|2020-12-01 07:00:00|389.8|388.5|390|388.8|390.5|389.3|389.5|388.5|23
1606806300000|2020-12-01 07:05:00|389.8|388.5|389.3|388|390|388.8|389.3|388|14
1606806600000|2020-12-01 07:10:00|389.5|388.3|389.3|388|390|388.8|389.3|388|28
1606806900000|2020-12-01 07:15:00|389.5|388.3|389.5|388.3|389.5|388.3|389.3|388|103
1606807200000|2020-12-01 07:20:00|389.3|388|389.3|388|389.5|388.3|389.3|388|45
1606807500000|2020-12-01 07:25:00|389.5|388.3|389.5|388.3|389.5|388.3|389.3|388|20
1606807800000|2020-12-01 07:30:00|389.8|388.5|389.5|388.3|390|388.5|389.5|388.3|83
1606808100000|2020-12-01 07:35:00|389.3|388|389.5|388|389.5|388.3|389.3|388|13
1606808400000|2020-12-01 07:40:00|389.8|388.3|389.3|388|390|388.5|389.3|387.8|20
1606808700000|2020-12-01 07:45:00|389|387.8|389.3|388|389.5|388|389|387.8|8
1606809000000|2020-12-01 07:50:00|389.5|388.3|389.3|388|389.8|388.5|389.3|388|31
1606809300000|2020-12-01 07:55:00|389|387.8|389.5|388|390|388.5|388.8|387.5|1898
1606809600000|2020-12-01 08:00:00|389.3|388.3|390.3|389|390.3|389|389|387.5|142
1606809900000|2020-12-01 08:05:00|390|388.8|390.8|389.5|391|389.8|390|388.8|594
1606810200000|2020-12-01 08:10:00|391|389.8|390.3|389|391.3|390|390.3|389|92
1606810500000|2020-12-01 08:15:00|390|388.8|391.3|390|391.5|390|390|388.8|303
1606810800000|2020-12-01 08:20:00|391.5|390.3|392|390.8|392.5|391|391.3|389.8|589
1606811100000|2020-12-01 08:25:00|392.3|391|391.8|390.5|392.5|391.3|391.5|390.3|320
1606811400000|2020-12-01 08:30:00|392|390.8|392.8|391.5|393.5|392.3|392|390.8|697
1606811700000|2020-12-01 08:35:00|393|391.8|394.3|393|394.5|393.3|392.8|391.5|317
1606812000000|2020-12-01 08:40:00|394.5|393.3|394.8|393.5|395.3|394|394.3|392.8|150
1606812300000|2020-12-01 08:45:00|395|393.8|395|393.8|395.3|394|394.8|393.5|219
1606812600000|2020-12-01 08:50:00|395.3|394|395|393.8|395.3|394|394.8|393.5|90
1606812900000|2020-12-01 08:55:00|395.3|394|396|394.8|396|394.8|395|393.5|46
1606813200000|2020-12-01 09:00:00|395.8|394.5|396|394.8|396.3|395|395.3|394|2087
1606813500000|2020-12-01 09:05:00|395.8|394.5|395.8|394.5|396.3|395|395|393.8|831
1606813800000|2020-12-01 09:10:00|396|394.8|396|394.8|396.5|395.3|395.5|394.3|234
1606814100000|2020-12-01 09:15:00|395.8|394.5|395.8|394.5|396.3|394.8|395.3|394|171
1606814400000|2020-12-01 09:20:00|396|394.8|396.5|395|396.5|395.3|395.8|394.5|336
1606814700000|2020-12-01 09:25:00|396.3|395.3|396.5|395.3|396.5|395.3|396|394.8|190
1606815000000|2020-12-01 09:30:00|396.3|395|395.3|394|396.3|395|395.3|394|38
1606815300000|2020-12-01 09:35:00|395.5|393.8|394|392.8|395.5|394|393.8|392.5|174
1606815600000|2020-12-01 09:40:00|393.8|392.5|393.3|392|394|392.5|393.3|392|729
1606815900000|2020-12-01 09:45:00|393|391.8|392.3|391|393.8|392.5|392.3|391|155
1606816200000|2020-12-01 09:50:00|392.5|391.3|393|391.5|393|391.8|392|390.8|413
1606816500000|2020-12-01 09:55:00|392.8|391.8|392.3|391|393|391.8|392|390.8|1052
1606816800000|2020-12-01 10:00:00|392|390.8|392.3|391|392.5|391.3|391.5|390.3|62
1606817100000|2020-12-01 10:05:00|392|390.8|393|391.8|393.3|392|392|390.5|92
1606817400000|2020-12-01 10:10:00|392.8|391.5|393.3|392|393.8|392.5|392.8|391.5|306
1606817700000|2020-12-01 10:15:00|393|391.8|393.8|392.5|393.8|392.5|393|391.8|83
1606818000000|2020-12-01 10:20:00|394|392.8|394|392.8|394|392.8|393.3|392|184
1606818300000|2020-12-01 10:25:00|394.3|392.5|393|391.8|394.3|392.8|393|391.8|356
1606818600000|2020-12-01 10:30:00|393.3|392|392.3|391|393.3|392|392|390.8|98
1606818900000|2020-12-01 10:35:00|392.5|390.8|392.3|391|393|391.8|392.3|390.8|104
1606819200000|2020-12-01 10:40:00|392.5|391.3|393|391.8|393.3|392|392.3|391|112
1606819500000|2020-12-01 10:45:00|393.3|392|393.3|391.8|393.3|392|393|391.8|113
1606819800000|2020-12-01 10:50:00|393|392|393.3|392|393.5|392.3|393|391.8|137
1606820100000|2020-12-01 10:55:00|393.5|392.3|393.8|392.3|393.8|392.3|393|391.8|77
1606820400000|2020-12-01 11:00:00|393.5|392.5|393.3|392|394|392.8|392.5|391.3|2523
1606820700000|2020-12-01 11:05:00|393.5|392.3|393.5|392|393.8|392.5|393.3|392|705
1606821000000|2020-12-01 11:10:00|393.8|392.3|393.5|392.3|393.8|392.5|393.3|392|289
1606821300000|2020-12-01 11:15:00|393.3|392|394|392.8|394|392.8|393.3|392|86
1606821600000|2020-12-01 11:20:00|393.8|392.5|394|392.8|394|392.8|393.8|392.5|82
1606821900000|2020-12-01 11:25:00|394.3|393|394.8|393.5|394.8|393.5|394.3|393|164
1606822200000|2020-12-01 11:30:00|395|393.8|394.5|393.3|395|393.8|394.3|393|329
1606822500000|2020-12-01 11:35:00|394.8|393.5|394.5|393.3|394.8|393.5|394.5|393.3|90
1606822800000|2020-12-01 11:40:00|394.8|393.5|395|393.8|395|393.8|394.5|393.3|28
1606823100000|2020-12-01 11:45:00|394.8|393.5|393.8|392.5|394.8|393.5|393.8|392.5|46
1606823400000|2020-12-01 11:50:00|394|392.8|394.3|392.8|394.3|393|393.8|392.5|13
1606823700000|2020-12-01 11:55:00|394|393|393.8|392.5|394.5|393|393.5|392.3|38
1606824000000|2020-12-01 12:00:00|393.5|392.3|393.3|392|393.5|392.3|393.3|392|214
1606824300000|2020-12-01 12:05:00|393.5|392.3|393|391.8|393.5|392.3|393|391.8|14
1606824600000|2020-12-01 12:10:00|393.3|392|393.3|392|393.8|392.3|393|391.8|161
1606824900000|2020-12-01 12:15:00|393|391.8|392.8|391.5|393.5|392.3|392.8|391.5|17
1606825200000|2020-12-01 12:20:00|392.5|391.3|393|391.8|393|391.8|392.5|391.3|40
1606825500000|2020-12-01 12:25:00|393.3|392|393.5|392.3|393.5|392.3|393.3|391.8|40
1606825800000|2020-12-01 12:30:00|393.3|392|392.8|391.5|393.5|392.3|392.8|391.5|26
1606826100000|2020-12-01 12:35:00|393|391.8|393|391.8|393.3|391.8|392.5|391.3|102
1606826400000|2020-12-01 12:40:00|392.8|391.5|393|391.8|393|391.8|392.8|391.5|57
1606826700000|2020-12-01 12:45:00|392.8|391.5|393|391.8|393.5|392|392.8|391.5|44
1606827000000|2020-12-01 12:50:00|392.8|391.5|392.3|391|392.8|391.5|392.3|391|64
1606827300000|2020-12-01 12:55:00|392.5|391.3|392.8|391.5|393|391.5|392.5|391|22
1606827600000|2020-12-01 13:00:00|393|391.8|392.3|391|393|391.8|392.3|391|121
1606827900000|2020-12-01 13:05:00|392|390.8|392|390.8|392.3|391|392|390.8|62
1606828200000|2020-12-01 13:10:00|391.8|390.5|392.5|391.3|392.8|391.5|391.5|390.3|119
1606828500000|2020-12-01 13:15:00|392.8|391.5|393|391.8|393.3|391.8|392.5|391.3|46
1606828800000|2020-12-01 13:20:00|393.3|392|393|391.8|393.3|392|393|391.8|26
1606829100000|2020-12-01 13:25:00|392.8|391.5|393|391.5|393|391.8|392.5|391.3|129
1606829400000|2020-12-01 13:30:00|392.8|391.8|391.3|390|392.8|391.8|391.3|390|394
1606829700000|2020-12-01 13:35:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|137
1606830000000|2020-12-01 13:40:00|391.3|390|391.5|390.3|391.8|390.5|391.3|390|90
1606830300000|2020-12-01 13:45:00|391.3|390|391.5|390.3|391.8|390.5|391.3|390|98
1606830600000|2020-12-01 13:50:00|391.8|390.5|392.5|391|392.5|391.3|391.5|390.5|57
1606830900000|2020-12-01 13:55:00|392.3|391.3|392.3|391|392.5|391.3|392|390.8|73
1606831200000|2020-12-01 14:00:00|392|390.8|391.8|390.5|393|391.5|391.3|390|3016
1606831500000|2020-12-01 14:05:00|392|390.3|391.3|390|392|390.8|390.8|389.5|1301
1606831800000|2020-12-01 14:10:00|391|389.8|392.3|391|392.3|391|391|389.8|2033
1606832100000|2020-12-01 14:15:00|392.5|391.3|391.8|390.5|392.5|391.3|391.5|390.3|137
1606832400000|2020-12-01 14:20:00|392|390.8|391.5|390.3|392|390.8|391.5|390.3|96
1606832700000|2020-12-01 14:25:00|391.8|390.5|391.3|390|391.8|390.5|391|389.8|222
1606833000000|2020-12-01 14:30:00|391.5|390.3|390.8|389.5|392|390.5|390.5|389.3|203
1606833300000|2020-12-01 14:35:00|390.5|389.3|391.3|390|391.5|390.3|390.5|389.3|1841
1606833600000|2020-12-01 14:40:00|391|389.8|390.8|389.5|391.3|390|390.5|389.3|136
1606833900000|2020-12-01 14:45:00|390.5|389.3|391|389.8|391.3|390|390.3|388.8|378
1606834200000|2020-12-01 14:50:00|390.8|389.5|391.3|390|391.3|390|390.8|389.5|128
1606834500000|2020-12-01 14:55:00|391|389.8|391|389.5|391.3|390|390.5|389.3|151
1606834800000|2020-12-01 15:00:00|390.8|389.3|389.3|388|391|389.3|389.3|388|270
1606835100000|2020-12-01 15:05:00|389.5|388.3|389.8|388.5|390.3|389|389.3|388|157
1606835400000|2020-12-01 15:10:00|389.5|388.3|389.3|388|389.8|388.5|389.3|388|362
1606835700000|2020-12-01 15:15:00|389|387.8|388.5|387.3|389.3|388|388.5|387.3|405
1606836000000|2020-12-01 15:20:00|388.3|387|388.5|387.3|388.8|387.5|388.3|387|146
1606836300000|2020-12-01 15:25:00|388.3|387|389|387.5|389.3|388|388.3|387|441
1606836600000|2020-12-01 15:30:00|388.8|387.8|385.5|384|388.8|387.8|385|383.8|771
1606836900000|2020-12-01 15:35:00|385.3|384.3|386|384.8|386|384.8|383.8|382.5|954
1606837200000|2020-12-01 15:40:00|386.3|384.5|386.5|385.3|387|385.8|384.8|383.5|778
1606837500000|2020-12-01 15:45:00|386.3|385|386|384.8|386.3|385.3|385.5|384.3|138
1606837800000|2020-12-01 15:50:00|385.8|384.5|386.3|384.8|386.3|384.8|385|383.8|406
1606838100000|2020-12-01 15:55:00|386|385|385.5|384.3|386|385|385.3|384|254
1606838400000|2020-12-01 16:00:00|385.3|384|385.8|384.5|385.8|384.5|384.8|383.5|259
1606838700000|2020-12-01 16:05:00|386|384.8|386|384.8|387|385.8|386|384.8|251
1606839000000|2020-12-01 16:10:00|385.8|384.5|386.3|385|386.5|385.3|385.5|384.3|138
1606839300000|2020-12-01 16:15:00|386.5|384.8|386.3|385|387|385.8|386.3|384.8|160
1606839600000|2020-12-01 16:20:00|386|384.8|387|385.8|387.5|386.3|386|384.8|388
1606839900000|2020-12-01 16:25:00|387.3|386|387|385.8|387.8|386.5|386.5|385|958
1606840200000|2020-12-01 16:30:00|387.3|386|387.3|386|388|386.8|387|385.8|464
1606840500000|2020-12-01 16:35:00|387.5|386.3|387.3|386|387.8|386.5|387|385.5|636
1606840800000|2020-12-01 16:40:00|387.5|386.3|388|386.8|388.3|387|387.3|386|529
1606841100000|2020-12-01 16:45:00|388.3|387|386.8|385.5|388.3|387|386.8|385.5|225
1606841400000|2020-12-01 16:50:00|386.5|385.3|387|385.8|387|385.8|386.5|385.3|194
1606841700000|2020-12-01 16:55:00|386.8|385.5|386.8|385.5|387|385.8|386.5|385.3|493
1606842000000|2020-12-01 17:00:00|386.5|385.3|387.3|385.8|387.8|386.5|386.5|385.3|55
1606842300000|2020-12-01 17:05:00|387|386|387.8|386.5|388.3|387|387|385.8|179
1606842600000|2020-12-01 17:10:00|387.5|386.3|387.5|386.3|388.3|386.8|387.5|386.3|99
1606842900000|2020-12-01 17:15:00|387.8|386.5|387.5|386.3|388|386.8|387.3|386|30
1606843200000|2020-12-01 17:20:00|387.8|386.5|387|385.8|387.8|386.5|387|385.8|235
1606843500000|2020-12-01 17:25:00|387.3|386|386.8|385.5|387.3|386|386.8|385.3|293
1606843800000|2020-12-01 17:30:00|386.5|385.3|386.5|385.3|386.8|385.5|386.3|385|46
1606844100000|2020-12-01 17:35:00|386.8|385|386.5|385.3|387|385.8|386.3|385|83
1606844400000|2020-12-01 17:40:00|386.8|385.5|386.5|385.3|386.8|385.5|386.5|385|12
1606844700000|2020-12-01 17:45:00|386.8|385.5|387|385.8|387|385.8|386.5|385.3|37
1606845000000|2020-12-01 17:50:00|386.8|385.5|386.5|385.3|386.8|385.8|386|384.8|189
1606845300000|2020-12-01 17:55:00|386.3|385|386|384.8|386.3|385|385.8|384.5|255
1606845600000|2020-12-01 18:00:00|386.3|384.5|385.8|384.5|386.3|384.8|385.5|384.3|425
1606845900000|2020-12-01 18:05:00|386|384.8|385.8|384.5|386.3|385|385.8|384.5|15
1606846200000|2020-12-01 18:10:00|385.5|384.3|385|383.5|385.5|384.3|384.8|383.5|98
1606846500000|2020-12-01 18:15:00|384.8|383.8|384.3|383|384.8|383.8|384.3|383|192
1606846800000|2020-12-01 18:20:00|384.5|383.3|383.8|382.5|384.8|383.5|383.8|382.5|70
1606847100000|2020-12-01 18:25:00|383.5|382.3|384.5|383.3|384.8|383.5|383.5|382.3|185
1606847400000|2020-12-01 18:30:00|384.8|383.5|384.5|383|384.8|383.5|384|382.5|163
1606847700000|2020-12-01 18:35:00|384.3|383.3|384.5|383.3|384.5|383.3|384|382.8|28
1606848000000|2020-12-01 18:40:00|384.3|383|384.5|383|384.8|383.5|384.3|382.8|9
1606848300000|2020-12-01 18:45:00|384.3|382.8|384|382.8|384.3|383|383.5|382|101
1606848600000|2020-12-01 18:50:00|383.8|382.5|383.8|382.5|384|382.5|383.5|382.3|17
1606848900000|2020-12-01 18:55:00|384|382.8|384|382.8|384.3|382.8|383.5|382.3|17
1606849200000|2020-12-01 19:00:00|384.3|383|384.8|383.5|385|383.8|384|383|47
1606849500000|2020-12-01 19:05:00|384.5|383.3|384.8|383.5|385|383.8|384.5|383|69
1606849800000|2020-12-01 19:10:00|384.5|383.3|384.3|383|384.8|383.3|384.3|383|26
1606850100000|2020-12-01 19:15:00|384.5|383.3|384.5|383|384.8|383.5|384.3|383|67
1606850400000|2020-12-01 19:20:00|384.3|383.3|384.5|383.3|385|383.8|384.3|383|18
1606850700000|2020-12-01 19:25:00|384.8|383.5|385|383.8|385.5|384.3|384.5|383.3|204
1606851000000|2020-12-01 19:30:00|385.3|384|384.8|383.5|385.3|384|384.5|383.3|50
1606851300000|2020-12-01 19:35:00|385|383.8|385|383.8|385|383.8|384.8|383.5|11
1606851600000|2020-12-01 19:40:00|385.3|384|385.3|384|385.5|384.3|385.3|384|48
1606851900000|2020-12-01 19:45:00|385|383.8|385.3|384|385.5|384.3|385|383.8|1
1606852200000|2020-12-01 19:50:00|385|383.8|385.3|384|385.5|384.3|385|383.8|44
1606852500000|2020-12-01 19:55:00|385.5|384.3|385.3|384|385.8|384.5|385.3|384|87
1606852800000|2020-12-01 20:00:00|385|383.8|385.3|383.8|385.3|384|385|383.8|9
1606853100000|2020-12-01 20:05:00|385|384|384.8|383.5|385|384|384.8|383.5|10
1606853400000|2020-12-01 20:10:00|385|383.8|385.3|383.8|385.3|383.8|384.8|383.5|7
1606853700000|2020-12-01 20:15:00|385|383.5|384.8|383.5|385|383.5|384.8|383.5|2
1606854000000|2020-12-01 20:20:00|385|383.8|385.3|383.8|385.3|384|384.8|383.5|61
1606854300000|2020-12-01 20:25:00|385||385||385.3||385||0
1606854600000|2020-12-01 20:30:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|13
1606854900000|2020-12-01 20:35:00||383.3||383.5||383.5||383.3|5
1606855200000|2020-12-01 20:40:00|384.5|383.3|384.8|383.5|384.8|383.5|384.5|383.3|13
1606855500000|2020-12-01 20:45:00|385|383.3|384.8|383.5|385|383.5|384.8|383.3|1
1606855800000|2020-12-01 20:50:00|385|383.8|385|383.8|385|383.8|385|383.8|23
1606856100000|2020-12-01 20:55:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|66
1606856400000|2020-12-01 21:00:00|385||384.8||385||384.8||14
1606856700000|2020-12-01 21:05:00|384.5|383.3|384.5|383.3|384.8|383.5|384.5|383.3|34
1606857000000|2020-12-01 21:10:00|384.8|383.5|384.8|383.3|384.8|383.5|384.5|383.3|9
1606857300000|2020-12-01 21:15:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|4
1606857600000|2020-12-01 21:20:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|11
1606857900000|2020-12-01 21:25:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|47
1606858200000|2020-12-01 21:30:00|383.8|382.8|383.5|382.3|383.8|382.8|382.8|381.5|49
1606858500000|2020-12-01 21:35:00|383.8|382.5|383.8|382.3|383.8|382.5|383.3|382|5
1606858800000|2020-12-01 21:40:00|384|382.5|384.3|382.8|384.3|382.8|384|382.5|1
1606859100000|2020-12-01 21:45:00|384|382.5|383|381.8|384|382.8|383|381.8|49
1606859400000|2020-12-01 21:50:00|383.3|382|383.8|382.3|383.8|382.3|383.3|382|10
1606859700000|2020-12-01 21:55:00|383.5|382|383.5|381.8|383.5|382|383|381.5|22
1606860000000|2020-12-01 22:00:00|384|382.5|384|381.8|384|382.5|383.8|381.5|0
1606860300000|2020-12-01 22:05:00|383.8||383.8||383.8||383.8||0
1606861800000|2020-12-01 22:30:00|384|382.8|384.3|382|384.3|383|384|382|13
1606862100000|2020-12-01 22:35:00||381.8||381.8||381.8||381.8|0
1606862400000|2020-12-01 22:40:00||382||381.8||382||381.8|0
1606862700000|2020-12-01 22:45:00|384||384||384||384||0
1606874400000|2020-12-02 02:00:00|382.3|381|381.8|380.3|382.3|381|381.5|380.3|7
1606874700000|2020-12-02 02:05:00|381.5|380.5|381.8|380.5|382|380.8|381.5|380.3|0
1606875000000|2020-12-02 02:10:00|381.5|380.3|381.8|380.3|381.8|380.5|381.5|380.3|0
1606875300000|2020-12-02 02:15:00|382|380.5|381.5|380.3|382|380.5|381.5|380.3|1
1606875600000|2020-12-02 02:20:00|381.3|380|381.3|380|381.3|380|381|379.8|22
1606875900000|2020-12-02 02:25:00|381.5|380.3|381.5|380.3|381.5|380.3|381.5|380|15
1606876200000|2020-12-02 02:30:00|381.3|380|381.5|380|381.5|380|381|379.8|4
1606876500000|2020-12-02 02:35:00|381.3|380.3|381.8|380.5|381.8|380.5|381.3|380.3|0
1606876800000|2020-12-02 02:40:00|382|380.8|382|380.8|382|380.8|381.8|380.5|1
1606877100000|2020-12-02 02:45:00|381.8|380.5|382|380.5|382|380.8|381.8|380.5|0
1606877400000|2020-12-02 02:50:00|382.3|380.8|382.3|380.8|382.5|381|382|380.8|40
1606877700000|2020-12-02 02:55:00|382|380.5|381.8|380.3|382.3|380.8|381.5|380.3|7
1606878000000|2020-12-02 03:00:00|381.5|380.5|381.5|380.3|381.8|380.5|381.5|380.3|0
1606878300000|2020-12-02 03:05:00|381.8|380.5|382|380.5|382|380.8|381.8|380.5|0
1606878600000|2020-12-02 03:10:00|382.3|380.8|382|380.8|382.3|380.8|382|380.8|1
1606878900000|2020-12-02 03:15:00|382.3|381|382.3|381|382.3|381|382.3|380.8|0
1606879200000|2020-12-02 03:20:00|382.5|381.3|382.8|381.5|382.8|381.5|382.3|381|3
1606879500000|2020-12-02 03:25:00|382.5|381.3|382.5|381.3|383|381.5|382.5|381.3|11
1606879800000|2020-12-02 03:30:00|382.8||382.5||382.8||382.5||0
1606880100000|2020-12-02 03:35:00|382.3|381|382.3|381|382.5|381.3|382|380.8|23
1606880400000|2020-12-02 03:40:00||380.8||381||381||380.8|0
1606880700000|2020-12-02 03:45:00||380.8||381||381||380.8|0
1606881000000|2020-12-02 03:50:00||380.8||381||381||380.8|4
1606881300000|2020-12-02 03:55:00|382|380.8|382.3|381|382.3|381|382|380.8|1
1606881600000|2020-12-02 04:00:00||380.8||381||381||380.8|1
1606882500000|2020-12-02 04:15:00|382|380.8|382.3|381|382.3|381|382|380.8|8
1606882800000|2020-12-02 04:20:00|382.5|381.3|382.5|381.3|382.5|381.3|382.5|381.3|0
1606883100000|2020-12-02 04:25:00|382.3|381|382.3|381|382.5|381|382.3|381|0
1606883400000|2020-12-02 04:30:00|382.5||382.5||382.5||382.3||1
1606883700000|2020-12-02 04:35:00|382.3|381.3|382.5|381.3|382.5|381.3|382.3|381|103
1606885200000|2020-12-02 05:00:00||381||381.3||381.3||381|5
1606886100000|2020-12-02 05:15:00|382.8|381.5|382.8|381.5|382.8|381.5|382.8|381.5|17
1606886400000|2020-12-02 05:20:00|382.5|381.3|382.5|381.3|382.8|381.3|382.3|381|74
1606887000000|2020-12-02 05:30:00|382.3|381|382.3|381|382.5|381|382|380.8|14
1606887300000|2020-12-02 05:35:00|382|380.8|382.3|381|382.5|381.3|382|380.8|6
1606887600000|2020-12-02 05:40:00|382.5|381.3|382.5|381.3|382.5|381.3|382.3|381|6
1606887900000|2020-12-02 05:45:00|382.3|381|382.3|381|382.5|381|382|380.8|15
1606888200000|2020-12-02 05:50:00|382.5|381.3|382.8|381.5|383|381.8|382.3|381.3|18
1606888500000|2020-12-02 05:55:00|383|381.8|383|381.5|383|381.8|382.8|381.5|8
1606888800000|2020-12-02 06:00:00|383.3|381.8|383.3|381.8|383.3|381.8|383|381.5|0
1606889100000|2020-12-02 06:05:00|383||383.3||383.3||383||0
1606889400000|2020-12-02 06:10:00|383|382|383|381.8|383.3|382|383|381.8|8
1606889700000|2020-12-02 06:15:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|4
1606890000000|2020-12-02 06:20:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|2
1606890300000|2020-12-02 06:25:00|383.3||383.3||383.3||383||2
1606890600000|2020-12-02 06:30:00|383|382|383|381.8|383.3|382|383|381.8|7
1606890900000|2020-12-02 06:35:00|383.3|382|383.3|382|383.3|382|383.3|382|33
1606891200000|2020-12-02 06:40:00|383.5|382.3|383.5|382|383.5|382.3|383.5|382|2
1606891500000|2020-12-02 06:45:00|383.3|382.3|383.3|382|383.3|382.3|383.3|382|3
1606892100000|2020-12-02 06:55:00|383.5|382.3|383.5|382.3|383.5|382.3|383.3|382|27
1606892400000|2020-12-02 07:00:00|383.3|382|383.3|382|383.5|382.3|383|381.8|75
1606892700000|2020-12-02 07:05:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|55
1606893000000|2020-12-02 07:10:00|383.5|382.3|384.3|383|384.5|383.3|383.5|382.3|280
1606893300000|2020-12-02 07:15:00|384|382.8|383.8|382.5|384.5|383.3|383.8|382.5|111
1606893600000|2020-12-02 07:20:00|383.5|382.3|383.3|382|383.5|382.3|383|381.8|2025
1606893900000|2020-12-02 07:25:00|383|381.8|383|381.8|383|381.8|382.8|381.5|33
1606894200000|2020-12-02 07:30:00|383.3|382|384.5|383.3|384.5|383.3|383|381.8|47
1606894500000|2020-12-02 07:35:00|384.8|383.5|385|383.8|385|383.8|384.5|383.3|83
1606894800000|2020-12-02 07:40:00|384.8|383.5|384.5|383.3|384.8|383.8|384.5|383.3|185
1606895100000|2020-12-02 07:45:00|384.8|383|384.5|383|384.8|383.3|384.3|383|198
1606895400000|2020-12-02 07:50:00|384.8|383.3|384.5|383.3|385|383.8|384.5|383.3|205
1606895700000|2020-12-02 07:55:00|384.3|383|385.3|384|385.5|384.3|384.3|383|157
1606896000000|2020-12-02 08:00:00|385|383.8|385.5|384.3|385.5|384.3|384.5|383.3|180
1606896300000|2020-12-02 08:05:00|385.3|384|385|383.8|385.5|384.3|384.8|383.5|14
1606896600000|2020-12-02 08:10:00|385.3|384|385.5|384.3|385.8|384.5|385.3|384|176
1606896900000|2020-12-02 08:15:00|385.8|384|384.8|383.5|386|384.5|384.8|383.5|270
1606897200000|2020-12-02 08:20:00|385|383.3|385.5|384.3|386|384.5|384.3|383|172
1606897500000|2020-12-02 08:25:00|385.3|384|385.8|384.5|385.8|384.5|385|383.8|302
1606897800000|2020-12-02 08:30:00|386|384.8|386.5|385.3|386.5|385.3|385.3|384|301
1606898100000|2020-12-02 08:35:00|386.3|385|386.8|385.5|386.8|385.5|386.3|385|170
1606898400000|2020-12-02 08:40:00|387|385.3|386.8|385.5|387|385.5|386|384.8|262
1606898700000|2020-12-02 08:45:00|387|385.3|386.8|385.5|387.3|386|386.8|385.3|57
1606899000000|2020-12-02 08:50:00|386.5|385.3|387|385.8|387.3|386|386.5|385.3|120
1606899300000|2020-12-02 08:55:00|387.3|386|386.5|385.3|387.3|386|386.5|385.3|166
1606899600000|2020-12-02 09:00:00|386.8|385.5|386.3|385|387|385.5|386.3|385|31
1606899900000|2020-12-02 09:05:00|386.5|385.3|385.8|384.5|386.5|385.3|385.8|384.5|67
1606900200000|2020-12-02 09:10:00|386|384.8|386|384.8|386.5|385|385.8|384.5|45
1606900500000|2020-12-02 09:15:00|386.3|385|387.5|386.3|387.8|386.5|386|385|214
1606900800000|2020-12-02 09:20:00|387.8|386.5|387.5|386|388|386.8|387.5|386|270
1606901100000|2020-12-02 09:25:00|387.3|386.3|387.3|386|387.5|386.3|387.3|386|123
1606901400000|2020-12-02 09:30:00|387.5|386.3|387.8|386.5|387.8|386.5|387.3|386|237
1606901700000|2020-12-02 09:35:00|388|386.8|387.8|386.5|388.3|387|387.8|386.5|120
1606902000000|2020-12-02 09:40:00|388|386.8|388|386.8|388.8|387.3|387.8|386.5|212
1606902300000|2020-12-02 09:45:00|388.3|387|387.8|386.5|388.3|387|387.8|386.5|27
1606902600000|2020-12-02 09:50:00|387.5|386.3|387.8|386.5|387.8|386.5|387.5|386.3|126
1606902900000|2020-12-02 09:55:00|388|386.3|387|385.8|388|386.8|387|385.5|20
1606903200000|2020-12-02 10:00:00|386.8|385.5|385.8|384.5|387|385.5|385.8|384.5|257
1606903500000|2020-12-02 10:05:00|385.5|384.3|385.8|384.5|386|384.8|385.5|384.3|124
1606903800000|2020-12-02 10:10:00|385.5|384.3|386.3|384.8|386.3|385|385.3|384|144
1606904100000|2020-12-02 10:15:00|386|385|385.8|384.5|386.3|385|385.5|384.3|67
1606904400000|2020-12-02 10:20:00|386|384.8|386|384.8|386|384.8|385.5|384.3|85
1606904700000|2020-12-02 10:25:00|386.3|384.5|386|384.8|386.5|385.3|385.8|384.5|107
1606905000000|2020-12-02 10:30:00|385.8|384.5|385.8|384.5|386.3|385|385.8|384.5|154
1606905300000|2020-12-02 10:35:00|385.5|384.3|385.8|384.3|385.8|384.5|385.5|384|14
1606905600000|2020-12-02 10:40:00|385.5|384.5|385.8|384.5|386|384.8|385.5|384.3|162
1606905900000|2020-12-02 10:45:00|385.5|384.3|386|384.8|386.3|385|385.5|384.3|100
1606906200000|2020-12-02 10:50:00|386.3|385|386|384.8|386.3|385|386|384.8|26
1606906500000|2020-12-02 10:55:00|386.3|385|386.3|385|386.3|385|386|384.8|22
1606906800000|2020-12-02 11:00:00|386.5|385.3|387|385.8|387|385.8|386.5|385.3|138
1606907100000|2020-12-02 11:05:00|386.8|385.5|386.8|385.5|387|385.8|386.8|385.5|14
1606907400000|2020-12-02 11:10:00|387|385.8|386.8|385.5|387.3|386|386.5|385.3|332
1606907700000|2020-12-02 11:15:00|386.5|385.3|386.5|385.3|386.8|385.5|386.3|385|48
1606908000000|2020-12-02 11:20:00|386.8|385|386.3|385|386.8|385.3|386.3|385|48
1606908300000|2020-12-02 11:25:00|386.5|385.3|385.5|384|386.5|385.3|385.3|384|87
1606908600000|2020-12-02 11:30:00|385.3|384.3|383.8|382.5|385.5|384.3|383.8|382.5|424
1606908900000|2020-12-02 11:35:00|383.5|382.3|383.8|382.5|384|382.8|383.5|382.3|143
1606909200000|2020-12-02 11:40:00|383.5|382.3|384.3|382.8|384.3|383|383.5|382|60
1606909500000|2020-12-02 11:45:00|384.5|383|384.5|383.3|384.5|383.3|384.3|382.8|26
1606909800000|2020-12-02 11:50:00|384.8|383.5|384.5|383|384.8|383.5|383.8|382.5|71
1606910100000|2020-12-02 11:55:00|384.3|383.3|385.5|384.3|385.5|384.3|384.3|383|32
1606910400000|2020-12-02 12:00:00|385.8|384.5|385.5|384.3|385.8|384.5|385|383.8|506
1606910700000|2020-12-02 12:05:00|385.8|384.5|385.5|384|385.8|384.5|385.3|384|97
1606911000000|2020-12-02 12:10:00|385.3|384.3|385.3|384|385.8|384.5|385|383.8|92
1606911300000|2020-12-02 12:15:00|385.5|383.8|385.3|384|385.8|384.3|385.3|383.8|23
1606911600000|2020-12-02 12:20:00|385.5|384.3|385.3|384|385.5|384.3|385|383.8|19
1606911900000|2020-12-02 12:25:00|385.5|383.8|385.5|384|385.5|384.3|385|383.8|39
1606912200000|2020-12-02 12:30:00|385.3|384.3|385.5|384.3|385.8|384.5|385.3|384|34
1606912500000|2020-12-02 12:35:00|385.8|384.5|384.8|383.3|385.8|384.5|384.5|383.3|241
1606912800000|2020-12-02 12:40:00|384.5|383.5|384.8|383.5|385|383.8|384.3|383|43
1606913100000|2020-12-02 12:45:00|385|383.8|385.5|384|385.5|384.3|384.8|383.3|38
1606913400000|2020-12-02 12:50:00|385.8|384.3|386.5|385.3|386.5|385.3|385.5|384.3|39
1606913700000|2020-12-02 12:55:00|386.3|385|386|384.8|386.5|385.3|386|384.8|18
1606914000000|2020-12-02 13:00:00|385.8|384.5|385|383.8|385.8|384.5|385|383.8|95
1606914300000|2020-12-02 13:05:00|384.8|383.5|384.5|383.3|385|383.5|384.3|383|224
1606914600000|2020-12-02 13:10:00|384.8|383.5|384.5|383.3|384.8|383.5|384.5|383|12
1606914900000|2020-12-02 13:15:00|384.3|383|384.3|383|384.5|383.3|383.8|382.5|55
1606915200000|2020-12-02 13:20:00|384.5|383.3|384.8|383.5|384.8|383.5|384.3|383.3|78
1606915500000|2020-12-02 13:25:00|384.5|383.3|385|383.5|385.3|383.8|384.5|383.3|105
1606915800000|2020-12-02 13:30:00|384.8|383.8|385|383.5|385.3|384|384.8|383.5|47
1606916100000|2020-12-02 13:35:00|384.8|383.8|384.8|383.5|385.3|384|384.8|383.5|193
1606916400000|2020-12-02 13:40:00|385|383.8|385.5|384.3|385.5|384.3|385|383.5|142
1606916700000|2020-12-02 13:45:00|385.3|384|386|384.8|386|384.8|385.3|384|78
1606917000000|2020-12-02 13:50:00|385.8|384.5|385|383.8|385.8|384.5|385|383.8|123
1606917300000|2020-12-02 13:55:00|384.8|383.5|385.3|383.8|385.5|384|384.8|383.5|57
1606917600000|2020-12-02 14:00:00|385|384|385.3|384|385.5|384.3|385|383.5|85
1606917900000|2020-12-02 14:05:00|385.5|384.3|385.8|384.5|386.3|385|385.3|384|150
1606918200000|2020-12-02 14:10:00|386|384.8|386.3|385|386.5|385|385.5|384.3|86
1606918500000|2020-12-02 14:15:00|386|384.8|386|384.8|386.3|385|385.5|384.3|19
1606918800000|2020-12-02 14:20:00|386.3|385|386.5|385|386.5|385|386|384.8|47
1606919100000|2020-12-02 14:25:00|386.3|385.3|386.5|385|386.5|385.3|386|384.8|28
1606919400000|2020-12-02 14:30:00|386.8|385.3|386.5|385.3|386.8|385.5|386.3|385|129
1606919700000|2020-12-02 14:35:00|386.8|385.5|387.8|386.5|388|386.8|386.5|385.3|232
1606920000000|2020-12-02 14:40:00|388|386.8|387.8|386.5|389|387.8|387.8|386.5|142
1606920300000|2020-12-02 14:45:00|387.5|386.3|388|386.8|388|386.8|387.3|386|169
1606920600000|2020-12-02 14:50:00|388.3|387|388|386.8|388.8|387.5|388|386.8|162
1606920900000|2020-12-02 14:55:00|388.3|387|388|386.8|388.5|387|387.8|386.5|28
1606921200000|2020-12-02 15:00:00|388.3|387|389.8|388.5|389.8|388.5|388.3|387|52
1606921500000|2020-12-02 15:05:00|389.5|388.3|388.3|386.8|390|388.5|387.8|386.5|172
1606921800000|2020-12-02 15:10:00|388.5|387|387.5|386.3|388.5|387|387.3|386|93
1606922100000|2020-12-02 15:15:00|387.8|386.5|387.8|386.5|388.3|387|387.8|386.5|36
1606922400000|2020-12-02 15:20:00|388|386.8|387.5|386.3|388|386.8|387.5|386.3|117
1606922700000|2020-12-02 15:25:00|387.8|386.5|388.5|387|388.5|387|387.5|386.3|105
1606923000000|2020-12-02 15:30:00|388.3|386.8|387.5|386.3|388.8|387.5|387.3|386|560
1606923300000|2020-12-02 15:35:00|387.8|386.5|388.3|387|389|387.8|387.5|386.3|354
1606923600000|2020-12-02 15:40:00|388|386.8|390.3|389|390.5|389.3|388|386.8|279
1606923900000|2020-12-02 15:45:00|390.5|388.8|389.5|388.3|390.5|389.3|389.3|388|201
1606924200000|2020-12-02 15:50:00|389.8|388.5|389|387.8|390|388.8|389|387.8|142
1606924500000|2020-12-02 15:55:00|389.3|388|388|386.8|390|388.8|388|386.8|407
1606924800000|2020-12-02 16:00:00|388.3|387|389|387.8|389.3|388|388.3|386.8|180
1606925100000|2020-12-02 16:05:00|389.3|388|389.3|388|389.8|388.5|389|387.8|164
1606925400000|2020-12-02 16:10:00|389.5|388.3|390|388.8|390|388.8|388.8|387.5|138
1606925700000|2020-12-02 16:15:00|390.3|389|390.3|389|390.8|389.3|389.8|388.5|124
1606926000000|2020-12-02 16:20:00|390.5|389.3|390.3|389|391.5|390.3|390.3|389|741
1606926300000|2020-12-02 16:25:00|390.5|389.3|391.5|390.3|391.5|390.3|390.3|389|2480
1606926600000|2020-12-02 16:30:00|391.3|390|392.5|391.3|393.3|392|391.3|390|543
1606926900000|2020-12-02 16:35:00|392.8|391.5|392|390.8|392.8|391.5|391.5|390.3|207
1606927200000|2020-12-02 16:40:00|392.3|391|392|390.5|392.3|391|391.5|390.3|417
1606927500000|2020-12-02 16:45:00|392.3|390.8|393.5|392.3|394.5|393.3|392.3|390.5|589
1606927800000|2020-12-02 16:50:00|393.3|392|393.8|392.5|394|392.8|393|391.8|158
1606928100000|2020-12-02 16:55:00|393.5|392.3|393|391.8|393.5|392.3|393|391.8|215
1606928400000|2020-12-02 17:00:00|393.3|392|394|392.5|394|392.8|393|391.8|134
1606928700000|2020-12-02 17:05:00|393.8|392.8|394.5|393.3|395|393.8|393.8|392.5|331
1606929000000|2020-12-02 17:10:00|394.8|393.5|395.3|394|395.8|394.3|394.5|393|157
1606929300000|2020-12-02 17:15:00|395.5|394.3|395.5|394.3|396|394.8|395.3|393.8|415
1606929600000|2020-12-02 17:20:00|395.3|394|395.5|394.3|395.5|394.3|394.8|393.5|89
1606929900000|2020-12-02 17:25:00|395.8|394|395.3|393.8|395.8|394.5|395.3|393.8|22
1606930200000|2020-12-02 17:30:00|395.5|394|395.3|393.8|395.8|394.5|395|393.8|76
1606930500000|2020-12-02 17:35:00|395|394|395|393.8|395.8|394.5|395|393.8|408
1606930800000|2020-12-02 17:40:00|395.3|393.5|395|393.8|395.3|394|395|393.5|1462
1606931100000|2020-12-02 17:45:00|394.8|393.5|394.3|392.8|395.3|394|394|392.8|324
1606931400000|2020-12-02 17:50:00|394|393|393.8|392.5|394|393|393.8|392.5|71
1606931700000|2020-12-02 17:55:00|394|392.8|393.5|392.3|394|392.8|393.3|392|414
1606932000000|2020-12-02 18:00:00|393.3|392|392.8|391.5|393.8|392.5|392.5|391.3|126
1606932300000|2020-12-02 18:05:00|392.5|391.3|393.3|392|393.5|392.3|392.5|391.3|81
1606932600000|2020-12-02 18:10:00|393.5|392.3|393.8|392.5|393.8|392.5|393.3|392|199
1606932900000|2020-12-02 18:15:00|393.5|392.3|394.8|393.3|394.8|393.5|393.5|392.3|165
1606933200000|2020-12-02 18:20:00|394.5|393.5|394|392.8|394.8|393.5|394|392.8|505
1606933500000|2020-12-02 18:25:00|394.3|393|394.3|393|394.5|393|394|392.8|42
1606933800000|2020-12-02 18:30:00|394|392.8|393.8|392.5|394.3|393|393.8|392.5|36
1606934100000|2020-12-02 18:35:00|394|392.8|393.8|392.5|394|392.8|393.3|392|89
1606934400000|2020-12-02 18:40:00|394|392.8|393.5|392.3|394|392.8|393.3|392|32
1606934700000|2020-12-02 18:45:00|393.8|392.5|393.5|392.3|393.8|392.5|393.3|392|20
1606935000000|2020-12-02 18:50:00|393.3|392|393.8|392.5|394|392.8|393.3|392|35
1606935300000|2020-12-02 18:55:00|393.5|392.3|393.5|392.3|393.8|392.5|393.3|392|70
1606935600000|2020-12-02 19:00:00|393.3|392|392.5|391.3|393.5|392.3|392.5|391.3|113
1606935900000|2020-12-02 19:05:00|392.8|391.5|392.8|391.5|393|391.8|392.5|391.3|114
1606936200000|2020-12-02 19:10:00|392.5|391.3|392.8|391.5|393|391.8|392.5|391.3|109
1606936500000|2020-12-02 19:15:00|393|391.8|392.8|391.5|393.3|392|392.5|391.3|185
1606936800000|2020-12-02 19:20:00|393|391.8|392.5|391.3|393.3|392|392.5|391.3|135
1606937100000|2020-12-02 19:25:00|392.3|391|392|390.8|393|391.5|391.8|390.5|489
1606937400000|2020-12-02 19:30:00|392.3|391|392|390.8|392.5|391.3|392|390.8|138
1606937700000|2020-12-02 19:35:00|392.3|391|392|390.8|392.5|391.3|391.8|390.5|60
1606938000000|2020-12-02 19:40:00|391.8|390.5|392.3|391|392.5|391|391.8|390.5|109
1606938300000|2020-12-02 19:45:00|392|390.8|392.3|391|392.3|391|392|390.8|15
1606938600000|2020-12-02 19:50:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|62
1606938900000|2020-12-02 19:55:00|392.3|391|392.5|391.3|392.5|391.3|392.3|391|26
1606939200000|2020-12-02 20:00:00|392.8|391.5|392.8|391.5|393|391.5|392.8|391.5|40
1606939500000|2020-12-02 20:05:00|393|391.8|392.5|391.3|393|391.8|392.5|391.3|31
1606939800000|2020-12-02 20:10:00|392.8|391.5|392.5|391.3|392.8|391.5|392.3|391|8
1606940100000|2020-12-02 20:15:00|392.8||392.5||392.8||392.5||0
1606940400000|2020-12-02 20:20:00|392.3|391|392.5|391|392.8|391.3|392.3|391|4
1606940700000|2020-12-02 20:25:00|392.8|391.3|392.5|391.3|392.8|391.5|392.5|391.3|62
1606941000000|2020-12-02 20:30:00|392.3|391|392.5|391.3|392.8|391.3|392.3|391|27
1606941300000|2020-12-02 20:35:00|392.8||392.5||392.8||392.5||31
1606941600000|2020-12-02 20:40:00|392.8|391|392.3|391|392.8|391|392.3|391|5
1606941900000|2020-12-02 20:45:00|392.5|391.3|392.3|391|392.5|391.3|392.3|391|24
1606942200000|2020-12-02 20:50:00|392|390.8|391.8|390.5|392|390.8|391.8|390.5|63
1606942500000|2020-12-02 20:55:00|392|390.8|392|390.8|392|390.8|391.8|390.5|9
1606942800000|2020-12-02 21:00:00|392.3|391|392.3|391|392.3|391|392|391|5
1606943100000|2020-12-02 21:05:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|2
1606943400000|2020-12-02 21:10:00|392.3|391|392.5|391.3|392.5|391.3|392.3|391|0
1606943700000|2020-12-02 21:15:00|392.8|391.5|392.8|391.5|392.8|391.5|392.5|391.5|0
1606944000000|2020-12-02 21:20:00|392.5|391.3|392.5|391.3|392.5|391.3|392.5|391.3|0
1606944300000|2020-12-02 21:25:00|392.8|391|392.3|391|392.8|391|392|390.8|26
1606944600000|2020-12-02 21:30:00|392|390.8|392|390.5|392.3|391|391.5|390.3|11
1606944900000|2020-12-02 21:35:00|391.8|390.8|391.3|390|392|390.8|391|389.8|30
1606945200000|2020-12-02 21:40:00|391|389.8|390.8|389.5|391|389.8|390.8|389.5|2
1606945500000|2020-12-02 21:45:00|390.5|389.3|389.8|388.5|390.5|389.3|389.8|388.3|43
1606945800000|2020-12-02 21:50:00|390|388.3|390.5|389.3|390.5|389.3|389.8|388.3|27
1606946100000|2020-12-02 21:55:00|390.8|389|390.5|389.3|391.3|389.8|390.3|389|109
1606946400000|2020-12-02 22:00:00|390.8|388.8|391.3|389.3|391.3|389.3|390.3|388.8|0
1606947300000|2020-12-02 22:15:00|390.3|388.8|391|389|391|389.3|390.3|388.5|18
1606947600000|2020-12-02 22:20:00|390.3|388.8|391|388.8|391|388.8|390.3|388.8|0
1606948200000|2020-12-02 22:30:00||389||388.8||389||388.8|0
1606948500000|2020-12-02 22:35:00||389||388.8||389||388.8|0
1606948800000|2020-12-02 22:40:00||389||389||389||389|0
1606949100000|2020-12-02 22:45:00||389.3||389||389.3||389|0
1606960800000|2020-12-03 02:00:00|391.8|390.3|391.3|390|391.8|390.5|391.3|390|2
1606961100000|2020-12-03 02:05:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|5
1606961400000|2020-12-03 02:10:00|391.3|390|391.5|390|391.5|390.3|391.3|390|158
1606961700000|2020-12-03 02:15:00|391.3|390.3|391.5|390.3|391.5|390.3|391.3|389.8|19
1606962000000|2020-12-03 02:20:00|391.8|390.5|391.8|390.5|391.8|390.5|391.5|390.3|14
1606962600000|2020-12-03 02:30:00|391.5|390.3|391.8|390.3|391.8|390.5|391.5|390.3|3
1606962900000|2020-12-03 02:35:00|391.5|390.5|392|390.5|392|390.8|391.5|390.3|62
1606963200000|2020-12-03 02:40:00|392.3|390.8|392|390.8|392.3|390.8|392|390.8|2
1606963500000|2020-12-03 02:45:00|392.3|391|392.3|391|392.5|391.3|392|391|6
1606963800000|2020-12-03 02:50:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|8
1606964100000|2020-12-03 02:55:00|392.8|391.5|392.8|391.5|392.8|391.5|392.5|391.3|6
1606964400000|2020-12-03 03:00:00|392.5|391.3|393|391.8|393|391.8|392.5|391.3|5
1606964700000|2020-12-03 03:05:00|392.8|391.5|393.5|392.3|393.5|392.3|392.8|391.5|96
1606965000000|2020-12-03 03:10:00|393.3|392|393.3|392|393.5|392|393.3|392|19
1606965300000|2020-12-03 03:15:00|393.5|392.3|393.5|392.3|393.5|392.3|393.3|392.3|1
1606965600000|2020-12-03 03:20:00|393.3|392|393.5|392|394|392.5|393.3|392|2
1606965900000|2020-12-03 03:25:00|393.3|391.8|393|391.8|393.5|392|393|391.8|0
1606966200000|2020-12-03 03:30:00|393.3|391.5|393|391.8|393.3|391.8|393|391.5|0
1606966500000|2020-12-03 03:35:00|392.8|391.5|392.8|391.5|393|391.8|392.8|391.5|2
1606966800000|2020-12-03 03:40:00|393|391.8|392.8|391.5|393|391.8|392.8|391.5|1
1606967400000|2020-12-03 03:50:00|393|391.3|393|391.8|393|391.8|393|391.3|0
1606967700000|2020-12-03 03:55:00|392.8|391.5|392.5|391.3|392.8|391.8|392.5|391|9
1606968000000|2020-12-03 04:00:00|392.3|391|392.3|391|392.3|391|392.3|391|0
1606968300000|2020-12-03 04:05:00|392|390.8|392|390.8|392|390.8|392|390.8|0
1606968600000|2020-12-03 04:10:00|392.3|391|392|390.8|392.3|391|392|390.8|0
1606970100000|2020-12-03 04:35:00|391.8|390.5|391.8|390.5|392|390.5|391.8|390.5|7
1606970400000|2020-12-03 04:40:00|392|390.8|392|390.8|392|390.8|392|390.5|1
1606970700000|2020-12-03 04:45:00|391.8|390.5|391.8|390.5|392|390.8|391.8|390.5|0
1606971000000|2020-12-03 04:50:00|392|390.8|392|390.8|392|390.8|391.8|390.8|0
1606971300000|2020-12-03 04:55:00|391.8|390.5|392|390.8|392|390.8|391.8|390.5|0
1606971600000|2020-12-03 05:00:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390.3|0
1606971900000|2020-12-03 05:05:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390.3|0
1606972200000|2020-12-03 05:10:00|391.3|390|391.8|390.5|391.8|390.5|391.3|390|0
1606972800000|2020-12-03 05:20:00|391.5|390.3|391.5|390.3|391.5|390.3|391.5|390.3|0
1606973100000|2020-12-03 05:25:00|391.8|390.5|391.3|390|391.8|390.5|391.3|390|2
1606973400000|2020-12-03 05:30:00|391.5|390.3|391.3|390|391.5|390.3|391|389.8|1
1606973700000|2020-12-03 05:35:00|391.5|390.3|391.5|390.3|391.5|390.3|391.5|390.3|0
1606974000000|2020-12-03 05:40:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390.3|0
1606974300000|2020-12-03 05:45:00|391.3|390|391.3|390|391.3|390|391.3|390|5
1606974600000|2020-12-03 05:50:00|391|389.8|390.8|389.5|391|389.8|390.5|389.3|14
1606974900000|2020-12-03 05:55:00|390.5|389.3|390.5|389.3|391|389.5|390.5|389.3|1
1606975200000|2020-12-03 06:00:00|390.8|389.5|390.5|389.3|391|389.8|390.3|389|10
1606975500000|2020-12-03 06:05:00|390.8|389.5|391.3|390|391.3|390|390.5|389.5|3
1606975800000|2020-12-03 06:10:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|104
1606976400000|2020-12-03 06:20:00|391.8|390.5|392.3|390.8|392.3|391|391.8|390.5|0
1606976700000|2020-12-03 06:25:00|392|391|391.8|390.5|392.3|391|391.5|390.3|10
1606977000000|2020-12-03 06:30:00|391.5|390.3|391.3|390|391.8|390.5|391|389.8|4
1606977300000|2020-12-03 06:35:00|391|389.8|391|389.8|391|390|391|389.5|0
1606977600000|2020-12-03 06:40:00|390.8|389.5|390.8|389.5|391|389.8|390.8|389.5|0
1606977900000|2020-12-03 06:45:00|391|389.8|390.8|389.5|391|389.8|390.8|389.5|19
1606978200000|2020-12-03 06:50:00|391|389.8|391|389.8|391|389.8|390.8|389.5|5
1606978500000|2020-12-03 06:55:00|391.3|390|391.5|390.3|391.8|390.5|391.3|389.8|14
1606978800000|2020-12-03 07:00:00|391.8|390.5|392|390.8|392.3|391|391.8|390.5|6
1606979100000|2020-12-03 07:05:00|392.3|391|392.3|391|392.3|391|392|390.8|3
1606979400000|2020-12-03 07:10:00|392|390.8|392|390.8|392.3|391|392|390.8|40
1606979700000|2020-12-03 07:15:00|392.3|391|392|390.8|392.3|391|392|390.8|79
1606980000000|2020-12-03 07:20:00|392.3|391|392|390.8|392.3|391|392|390.8|34
1606980300000|2020-12-03 07:25:00|||||||||6
1606980600000|2020-12-03 07:30:00|392.3|391|392.5|391.3|392.8|391.5|392.3|391|39
1606980900000|2020-12-03 07:35:00|392.3|391|392.8|391.5|392.8|391.5|392.3|391|44
1606981200000|2020-12-03 07:40:00|393|391.8|393.5|392.3|393.8|392.5|392.8|391.5|416
1606981500000|2020-12-03 07:45:00|393.8|392.5|393.5|392.3|393.8|392.5|393|391.8|424
1606981800000|2020-12-03 07:50:00|393.3|392|393.8|392.5|394|392.8|393|391.8|132
1606982100000|2020-12-03 07:55:00|394|392.3|394.5|393.3|394.5|393.3|393.5|392.3|150
1606982400000|2020-12-03 08:00:00|394.8|393.5|394.8|393.5|395|393.8|394.5|393.3|242
1606982700000|2020-12-03 08:05:00|394.5|393.3|394.5|393.3|394.5|393.5|393.5|392.3|118
1606983000000|2020-12-03 08:10:00|394.8|393.5|394.3|393|394.8|393.5|393.8|392.5|107
1606983300000|2020-12-03 08:15:00|394.5|393.3|394.5|393.3|394.8|393.5|394.3|393|53
1606983600000|2020-12-03 08:20:00|394.8|393.5|394|392.8|394.8|393.5|393.3|392|136
1606983900000|2020-12-03 08:25:00|393.8|392.5|394|392.8|394|392.8|393.5|392.3|558
1606984200000|2020-12-03 08:30:00|394.3|393|393.3|392|394.5|393.3|393.3|392|578
1606984500000|2020-12-03 08:35:00|393.5|392.3|393.5|392.3|393.8|392.5|393|391.8|169
1606984800000|2020-12-03 08:40:00|393.8|392.5|393.8|392.5|393.8|392.5|393|391.8|539
1606985100000|2020-12-03 08:45:00|393.5|392.3|394.3|393|394.8|393.5|393.5|392.3|423
1606985400000|2020-12-03 08:50:00|394|392.8|394|392.8|394.5|393.3|394|392.8|575
1606985700000|2020-12-03 08:55:00|394.3|393|394.3|393|394.3|393|394.3|393|13
1606986000000|2020-12-03 09:00:00|394|392.8|394.5|393.3|394.5|393.3|393.8|392.5|153
1606986300000|2020-12-03 09:05:00|394.3|393|394|392.8|394.5|393.3|394|392.8|276
1606986600000|2020-12-03 09:10:00|394.3|393|393.8|392.5|394.5|393.3|393.8|392.5|90
1606986900000|2020-12-03 09:15:00|393.5|392.3|393.8|392.5|394.3|393|393.5|392.3|27
1606987200000|2020-12-03 09:20:00|394|392.8|393.3|392|394|392.8|393.3|392|108
1606987500000|2020-12-03 09:25:00|393.5|392.3|393.8|392.5|394|392.8|393.3|392|274
1606987800000|2020-12-03 09:30:00|394|392.3|390.8|389.3|394|392.5|390.3|389|595
1606988100000|2020-12-03 09:35:00|391|389.5|389.5|388.3|391.3|390|389|387.5|880
1606988400000|2020-12-03 09:40:00|389.3|388|389.3|388|389.8|388.5|389.3|388|257
1606988700000|2020-12-03 09:45:00|389.5|388.3|390.3|389|391|389.8|389.3|388|519
1606989000000|2020-12-03 09:50:00|390.5|388.8|389.8|388.5|390.5|388.8|389.3|388|61
1606989300000|2020-12-03 09:55:00|389.5|388.3|391|389.8|391.3|390|389.5|388.3|318
1606989600000|2020-12-03 10:00:00|390.8|389.5|391.8|390.5|392|390.8|390.8|389.5|204
1606989900000|2020-12-03 10:05:00|392|390.8|391.8|390.5|392.5|391.3|391.5|390.3|308
1606990200000|2020-12-03 10:10:00|392|390.8|391.8|390.5|392.5|391.3|391.8|390.5|23
1606990500000|2020-12-03 10:15:00|391.5|390.3|391.8|390.5|392|390.8|391.5|390.3|84
1606990800000|2020-12-03 10:20:00|391.5|390.3|390.5|389|391.8|390.5|390.3|389|478
1606991100000|2020-12-03 10:25:00|390.3|388.8|389.8|388.3|390.3|389|389.5|388|401
1606991400000|2020-12-03 10:30:00|389.5|388.5|390|388.8|390.3|389|389.3|388|67
1606991700000|2020-12-03 10:35:00|390.3|388.5|390.8|389.5|391|389.8|390|388.5|289
1606992000000|2020-12-03 10:40:00|390.5|389.3|389.5|388.3|390.5|389.3|389.5|388.3|153
1606992300000|2020-12-03 10:45:00|389.8|388.5|390|388.8|390.3|388.8|389.5|388.5|37
1606992600000|2020-12-03 10:50:00|390.3|389|390.5|389.3|390.8|389.5|390|388.8|83
1606992900000|2020-12-03 10:55:00|390.3|389|390.3|389|390.5|389.3|390.3|389|59
1606993200000|2020-12-03 11:00:00|390|388.8|390|388.8|390.5|389.3|390|388.8|92
1606993500000|2020-12-03 11:05:00|390.3|389|390|388.8|390.5|389|389.8|388.5|15
1606993800000|2020-12-03 11:10:00|389.8|388.5|390|388.8|390.3|389|389.8|388.5|47
1606994100000|2020-12-03 11:15:00|390.3|389|389.8|388.3|390.3|389|389.5|388.3|25
1606994400000|2020-12-03 11:20:00|390|388.5|390|388.8|390.3|389|389.8|388.5|264
1606994700000|2020-12-03 11:25:00|389.8|388.5|390.3|389|390.8|389.3|389.8|388.5|29
1606995000000|2020-12-03 11:30:00|390.5|389.3|390.8|389.5|390.8|389.5|390.3|389|19
1606995300000|2020-12-03 11:35:00|391|389.3|391.3|389.8|391.3|390|391|389.3|23
1606995600000|2020-12-03 11:40:00|391|390|391.3|389.8|391.5|390|391|389.8|10
1606995900000|2020-12-03 11:45:00|391.5|390|391.3|390|391.5|390|391|389.8|36
1606996200000|2020-12-03 11:50:00|391|389.8|391|389.8|391.3|390|390.8|389.5|120
1606996500000|2020-12-03 11:55:00|391.3|390|391.3|390|391.5|390.3|391|390|26
1606996800000|2020-12-03 12:00:00|391.5|390.3|391.3|389.8|391.8|390.3|391|389.8|67
1606997100000|2020-12-03 12:05:00|391|389.5|390.8|389.5|391.3|389.8|390.8|389.5|16
1606997400000|2020-12-03 12:10:00|390.5|389.3|390.5|389|390.8|389.5|390.3|389|16
1606997700000|2020-12-03 12:15:00|390.3|389.3|390.3|388.8|390.5|389.3|390|388.8|42
1606998000000|2020-12-03 12:20:00|390|388.5|389.8|388.5|390.3|388.8|389.8|388.5|41
1606998300000|2020-12-03 12:25:00|390|388.8|389.8|388.5|390|388.8|389.8|388.5|9
1606998600000|2020-12-03 12:30:00|389.5|388.3|389.8|388.3|390|388.8|389.5|388.3|69
1606998900000|2020-12-03 12:35:00|390|388.5|389.5|388.3|390.3|389|389.5|388.3|240
1606999200000|2020-12-03 12:40:00|389.8|388.5|390|388.5|390.3|388.8|389.5|388.3|28
1606999500000|2020-12-03 12:45:00|389.8|388.8|390.3|389|390.5|389.3|389.8|388.5|64
1606999800000|2020-12-03 12:50:00|390|388.8|390.5|389.3|390.5|389.3|390|388.8|157
1607000100000|2020-12-03 12:55:00|390.8|389.5|390.5|389.3|390.8|389.5|390.3|389|111
1607000400000|2020-12-03 13:00:00|390.8|389.5|390.5|389.3|390.8|389.5|390|388.8|70
1607000700000|2020-12-03 13:05:00|390.8|389|390.3|389|390.8|389.5|390|388.8|58
1607001000000|2020-12-03 13:10:00|390.5|389.3|391|389.8|391.3|390|390.3|389.3|137
1607001300000|2020-12-03 13:15:00|390.8|389.5|391.3|390|391.3|390|390.8|389.5|268
1607001600000|2020-12-03 13:20:00|391.5|390.3|391.3|390|391.5|390.3|391|389.8|178
1607001900000|2020-12-03 13:25:00|391|389.8|390.8|389.5|391.3|390|390.8|389.5|145
1607002200000|2020-12-03 13:30:00|391|389.8|391.3|390|391.5|390.3|390.8|389.5|173
1607002500000|2020-12-03 13:35:00|391.5|390.3|392|390.8|392|390.8|391.3|390.3|226
1607002800000|2020-12-03 13:40:00|392.3|391|392.3|390.8|393|391.8|392|390.8|138
1607003100000|2020-12-03 13:45:00|392.5|391|392.3|390.8|392.5|391|392|390.5|45
1607003400000|2020-12-03 13:50:00|392.5|391|391.8|390.3|392.5|391.3|391.5|390.3|77
1607003700000|2020-12-03 13:55:00|392|390.5|391.8|390.5|392.3|391|391.5|390.3|259
1607004000000|2020-12-03 14:00:00|391.5|390.3|392|390.8|392.5|391.3|391.5|390.3|222
1607004300000|2020-12-03 14:05:00|392.3|391|391.8|390.5|392.5|391.3|391.5|390|353
1607004600000|2020-12-03 14:10:00|392|390.8|392.3|391|392.8|391.5|392|390.8|70
1607004900000|2020-12-03 14:15:00|392|390.8|391.3|390|392|390.8|391.3|390|236
1607005200000|2020-12-03 14:20:00|391.5|390.3|392|390.8|392|390.8|391.3|390|234
1607005500000|2020-12-03 14:25:00|391.8|390.5|391.8|390.5|392|390.8|391.5|390.3|85
1607005800000|2020-12-03 14:30:00|392|390.8|391.8|390.5|392.5|391.3|391.5|390.3|24
1607006100000|2020-12-03 14:35:00|391.5|390.3|391.3|390|391.8|390.5|390.5|389.3|71
1607006400000|2020-12-03 14:40:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|315
1607006700000|2020-12-03 14:45:00|391.8|390.5|392.5|391.3|392.5|391.3|391.3|390|98
1607007000000|2020-12-03 14:50:00|392.3|391|392.5|391.3|392.8|391.5|392.3|391|108
1607007300000|2020-12-03 14:55:00|392.8|391.5|392.5|391.3|393|391.8|392.3|391|139
1607007600000|2020-12-03 15:00:00|392.8|391.5|392.3|390.8|393|391.8|392|390.8|81
1607007900000|2020-12-03 15:05:00|392.5|391|393.5|392.3|393.5|392.3|392.3|391|189
1607008200000|2020-12-03 15:10:00|393.8|392.5|393.5|392.3|394.3|393|393.3|392|391
1607008500000|2020-12-03 15:15:00|393.8|392.5|392.8|391.5|393.8|392.5|392.8|391.5|146
1607008800000|2020-12-03 15:20:00|393|391.8|392.5|391.3|393.5|392|392.5|391.3|723
1607009100000|2020-12-03 15:25:00|392.3|391|392.8|391.5|393|391.8|392.3|391|243
1607009400000|2020-12-03 15:30:00|393|391.8|393.5|392.3|394|392.8|392.8|391.5|2670
1607009700000|2020-12-03 15:35:00|393.8|392.5|394|392.5|394.3|393|393|391.8|150
1607010000000|2020-12-03 15:40:00|393.8|392.8|394|392.8|394.3|393|393.5|392.3|80
1607010300000|2020-12-03 15:45:00|394.3|393|394.5|393.3|394.5|393.3|394|392.8|104
1607010600000|2020-12-03 15:50:00|394.8|393.5|394.8|393.5|395.3|394|394.3|393|141
1607010900000|2020-12-03 15:55:00|394.5|393.3|394.8|393.5|394.8|393.5|393.8|392.5|780
1607011200000|2020-12-03 16:00:00|395|393.8|394.8|393.5|395.5|394.3|394.5|393.3|417
1607011500000|2020-12-03 16:05:00|394.5|393.3|394.8|393.5|395.3|394|394.5|393.3|253
1607011800000|2020-12-03 16:10:00|394.5|393.3|394.3|393|394.5|393.3|393.8|392.5|150
1607012100000|2020-12-03 16:15:00|394.5|392.8|394.8|393.5|394.8|393.5|394.3|392.8|233
1607012400000|2020-12-03 16:20:00|394.5|393.3|395.5|394.3|396|394.8|394.3|393|393
1607012700000|2020-12-03 16:25:00|395.8|394.5|396.8|395.5|397.8|396.5|395.8|394.5|817
1607013000000|2020-12-03 16:30:00|397|395.8|397|395.8|397.5|396.3|396.8|395.5|688
1607013300000|2020-12-03 16:35:00|397.3|396|396.5|395.3|397.8|396.5|396.3|395|437
1607013600000|2020-12-03 16:40:00|396.3|395|396.5|395|396.5|395.3|396|394.5|63
1607013900000|2020-12-03 16:45:00|396.8|395.3|396|394.8|396.8|395.3|395.8|394.5|91
1607014200000|2020-12-03 16:50:00|395.8|394.5|394.3|392.8|396|394.8|394|392.8|501
1607014500000|2020-12-03 16:55:00|394|392.5|395.5|394.3|395.8|394.3|393.8|392.5|263
1607014800000|2020-12-03 17:00:00|395.3|394|396|394.8|396.3|395|395.3|394|21
1607015100000|2020-12-03 17:05:00|396.3|394.5|396|394.8|396.3|395|395.5|394.3|75
1607015400000|2020-12-03 17:10:00|395.8|394.5|396.5|395|396.5|395|395.8|394.5|32
1607015700000|2020-12-03 17:15:00|396.8|395.3|396.3|395|396.8|395.5|396.3|395|136
1607016000000|2020-12-03 17:20:00|396.5|395.3|397.8|396.5|398|396.8|396.5|395.3|146
1607016300000|2020-12-03 17:25:00|397.5|396.3|396.8|395.5|397.8|396.5|396.8|395.5|54
1607016600000|2020-12-03 17:30:00|397|395.8|397.5|396.3|397.8|396.5|397|395.5|494
1607016900000|2020-12-03 17:35:00|397.8|396.5|397.5|396.3|398|396.5|397.5|396.3|437
1607017200000|2020-12-03 17:40:00|397.8|396.5|398.8|397.5|398.8|397.5|397.5|396|59
1607017500000|2020-12-03 17:45:00|398.5|397.3|399.3|398|399.5|398.3|398.5|397.3|246
1607017800000|2020-12-03 17:50:00|399.5|398.3|399.3|398|399.5|398.3|398.8|397.5|638
1607018100000|2020-12-03 17:55:00|399|397.8|399.5|398.3|399.5|398.3|399|397.8|236
1607018400000|2020-12-03 18:00:00|399.3|398|399.3|398|399.8|398.5|398.8|397.5|235
1607018700000|2020-12-03 18:05:00|399|397.8|399.3|398|399.3|398|399|397.8|119
1607019000000|2020-12-03 18:10:00|399.5|398.3|399|397.8|399.8|398.5|399|397.8|367
1607019300000|2020-12-03 18:15:00|398.8|397.5|399|397.8|399|397.8|398.8|397.5|94
1607019600000|2020-12-03 18:20:00|398.8|397.5|399.5|398.3|399.5|398.3|398.8|397.5|66
1607019900000|2020-12-03 18:25:00|399.8|398.5|399.5|398.3|399.8|398.5|399.3|398|57
1607020200000|2020-12-03 18:30:00|399.8|398.5|400|398.8|400|398.8|399.5|398.3|16
1607020500000|2020-12-03 18:35:00|399.8|398.5|399.8|398.5|400|398.8|399.3|398|28
1607020800000|2020-12-03 18:40:00|400|398.8|400|398.8|400.3|399|399.8|398.5|24
1607021100000|2020-12-03 18:45:00|399.8|398.5|399.3|398|400.5|399.3|399|397.8|91
1607021400000|2020-12-03 18:50:00|399.5|398.3|399|397.8|399.5|398.3|398.8|397.5|82
1607021700000|2020-12-03 18:55:00|399.3|398|399.5|398.3|399.8|398.3|399|397.8|18
1607022000000|2020-12-03 19:00:00|399.3|398|398.8|397.5|399.8|398.5|398.8|397.5|69
1607022300000|2020-12-03 19:05:00|399|397.3|398.5|397.3|399|397.8|398.5|397.3|38
1607022600000|2020-12-03 19:10:00|398.8|397.5|398.3|397|398.8|397.5|398.3|397|35
1607022900000|2020-12-03 19:15:00|398.5|397.3|399.3|398|399.5|398.3|398.3|397|262
1607023200000|2020-12-03 19:20:00|399.5|398.3|399.8|398.5|399.8|398.5|399.3|398|200
1607023500000|2020-12-03 19:25:00|399.5|398.3|398.8|397.5|399.5|398.5|398.8|397.5|154
1607023800000|2020-12-03 19:30:00|399|397.8|399|397.8|399.3|398|398.8|397.5|43
1607024100000|2020-12-03 19:35:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|86
1607024400000|2020-12-03 19:40:00|||||||||10
1607024700000|2020-12-03 19:45:00|399|397.8|399|397.8|399|397.8|399|397.8|17
1607025000000|2020-12-03 19:50:00|399.3|397.5|399.3|398|399.3|398|399.3|397.5|37
1607025300000|2020-12-03 19:55:00|399.5|397.8|399.5|398.3|399.5|398.3|399.5|397.8|73
1607025600000|2020-12-03 20:00:00|399.3|398|398.8|397.5|399.3|398.3|398.8|397.5|168
1607025900000|2020-12-03 20:05:00|399|397.8|399|397.8|399.3|398|398.8|397.8|5
1607026200000|2020-12-03 20:10:00|399.3|398|399|397.8|399.3|398|399|397.8|16
1607026500000|2020-12-03 20:15:00|398.8|397.5|399|397.5|399|397.8|398.8|397.5|26
1607026800000|2020-12-03 20:20:00|398.8|397.8|398.5|397.3|399|397.8|398.5|397.3|21
1607027100000|2020-12-03 20:25:00|398.8||398.5||398.8||398.5||14
1607027400000|2020-12-03 20:30:00|398.8|397.5|398.8|397.3|398.8|397.5|398.5|397.3|0
1607027700000|2020-12-03 20:35:00|398.5|397|397.8|396.5|398.5|397.3|397.8|396.5|50
1607028000000|2020-12-03 20:40:00|397.5|396.3|396.8|395.5|397.5|396.3|395.8|394.5|117
1607028300000|2020-12-03 20:45:00|396.5|395.3|397|395.8|397|395.8|396.5|395.3|298
1607028600000|2020-12-03 20:50:00|396.8|395.5|396.8|395.5|397|395.8|396.8|395.3|8
1607028900000|2020-12-03 20:55:00|397|395.8|397.5|396.3|397.5|396.3|396.8|395.5|21
1607029200000|2020-12-03 21:00:00|397.8|396.5|397.5|396.3|397.8|396.5|397.3|396|13
1607029500000|2020-12-03 21:05:00|397.8||397.8||397.8||397.5||9
1607029800000|2020-12-03 21:10:00|398|396.5|398|396.8|398|396.8|397.8|396.5|4
1607030100000|2020-12-03 21:15:00|397.8|396.5|397.8|396.5|397.8|396.5|397.8|396.5|3
1607030400000|2020-12-03 21:20:00|398|396.8|398|396.8|398|396.8|397.8|396.3|46
1607030700000|2020-12-03 21:25:00|397.8|396.5|398|396.8|398|396.8|397.8|396.5|20
1607031000000|2020-12-03 21:30:00|397.8|396.5|398|396.5|398|396.5|397.8|396.5|8
1607031300000|2020-12-03 21:35:00||396.8||396.8||396.8||396.8|1
1607031600000|2020-12-03 21:40:00|398.3|397|398.3|397|398.5|397.3|398.3|397|24
1607031900000|2020-12-03 21:45:00|398.5|397.3|398.8|397.5|399|397.8|398|396.8|74
1607032200000|2020-12-03 21:50:00|398.5|397.3|398.3|396.8|398.5|397.3|398|396.8|447
1607032500000|2020-12-03 21:55:00|398.5|397|398.5|396.8|398.5|397.3|398|396.5|24
1607032800000|2020-12-03 22:00:00|398.8|396.3|398.5|396.5|398.8|396.5|398|395.5|0
1607033100000|2020-12-03 22:05:00||396.8||396.5||396.8||396.5|5
1607033400000|2020-12-03 22:10:00||396.8||396.5||396.8||396.5|0
1607036100000|2020-12-03 22:55:00|398.8|396.8|398.8|396.5|398.8|396.8|398.8|396.5|0
1607047200000|2020-12-04 02:00:00|403.3|402|403.3|402|403.8|402.5|403.3|402|12
1607047500000|2020-12-04 02:05:00|403.5|402.3|403|401.8|403.5|402.3|402.8|401.5|12
1607047800000|2020-12-04 02:10:00|402.8|401.5|403.3|402|403.3|402|402.8|401.5|12
1607048100000|2020-12-04 02:15:00|403.5||403.5||403.5||403.3||5
1607048400000|2020-12-04 02:20:00|403.3|402.3|404|402.8|404|402.8|403.3|402|8
1607048700000|2020-12-04 02:25:00|404.3|403|403.5|402.3|404.3|403|403.5|402.3|11
1607049000000|2020-12-04 02:30:00|403.8|402|403.3|402|403.8|402.3|403|401.8|7
1607049300000|2020-12-04 02:35:00|403|401.8|403|401.8|403.3|402|402.8|401.5|0
1607049600000|2020-12-04 02:40:00|402.8|401.5|403|401.8|403|401.8|402.8|401.3|1
1607049900000|2020-12-04 02:45:00|403.3|401.5|403.5|402.3|403.5|402.3|403.3|401.5|3
1607050200000|2020-12-04 02:50:00|403.8|402.5|403.8|402.5|403.8|402.5|403.5|402.3|1
1607050500000|2020-12-04 02:55:00|404|402.3|403.8|402.5|404|402.8|403.5|402.3|8
1607050800000|2020-12-04 03:00:00|404|402.8|403.5|402.3|404|402.8|403.5|402.3|6
1607051100000|2020-12-04 03:05:00|403.8|402.5|403.5|402|404|402.5|403.3|402|0
1607051400000|2020-12-04 03:10:00|403.3|402.3|403.3|402|403.5|402.3|403.3|401.8|1
1607051700000|2020-12-04 03:15:00|403.5|402.3|403.5|402.3|403.5|402.3|403.3|402.3|10
1607052000000|2020-12-04 03:20:00|403.8||403.5||403.8||403.5||0
1607052300000|2020-12-04 03:25:00|||||||||220
1607052600000|2020-12-04 03:30:00|403.8|402.5|403.8|402.5|403.8|402.5|403.5|402.3|2
1607052900000|2020-12-04 03:35:00|||||||||2
1607053200000|2020-12-04 03:40:00|404|402.8|403.8|402.5|404|402.8|403.8|402.5|17
1607053500000|2020-12-04 03:45:00|404|402.8|403.5|402.3|404|402.8|403.5|402.3|12
1607053800000|2020-12-04 03:50:00|403.3|402|403.3|402|403.5|402.3|403.3|402|7
1607054100000|2020-12-04 03:55:00|403|401.8|403.5|402.3|403.5|402.3|403|401.8|0
1607054400000|2020-12-04 04:00:00|403.3|402|403.5|402.3|403.5|402.3|403.3|402|1
1607054700000|2020-12-04 04:05:00|403.3|402|403.5|402.3|403.5|402.3|403.3|401.8|24
1607055000000|2020-12-04 04:10:00|||||||||24
1607055300000|2020-12-04 04:15:00|403.8|402.5|403.8|402.5|403.8|402.5|403.8|402.5|0
1607055600000|2020-12-04 04:20:00||402.3||402.5||402.5||402.3|0
1607055900000|2020-12-04 04:25:00|404|402.8|404|402.8|404.3|402.8|404|402.5|1
1607056200000|2020-12-04 04:30:00|404.3||404||404.3||404||0
1607056800000|2020-12-04 04:40:00|403.8|402.5|404|402.8|404|402.8|403.8|402.5|3
1607057100000|2020-12-04 04:45:00|403.8|402.5|404|402.8|404|402.8|403.8|402.5|1
1607058000000|2020-12-04 05:00:00|404.3||404||404.3||404||0
1607058300000|2020-12-04 05:05:00|404.3|403|404|402.8|404.3|403|404|402.8|2
1607058600000|2020-12-04 05:10:00|404.3|403|404.3|402.8|404.3|403|404|402.8|0
1607058900000|2020-12-04 05:15:00|404|403|404.3|403|404.3|403|404|402.8|3
1607059500000|2020-12-04 05:25:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|3
1607059800000|2020-12-04 05:30:00|404.5|403.3|404|402.8|404.5|403.3|403.5|402.3|20
1607060100000|2020-12-04 05:35:00|403.8|402.5|404|402.8|404|402.8|403.8|402.5|7
1607060400000|2020-12-04 05:40:00|404.3|403|404.3|403|404.5|403.3|404.3|402.8|23
1607060700000|2020-12-04 05:45:00|404|402.8|404.3|403|404.3|403|404|402.8|8
1607061000000|2020-12-04 05:50:00|404.5|402.8|404.5|403.3|404.5|403.3|404.3|402.8|27
1607061300000|2020-12-04 05:55:00||403||403.3||403.3||403|11
1607061600000|2020-12-04 06:00:00|404.3|403|404.5|403|404.5|403.3|403.8|402.5|65
1607061900000|2020-12-04 06:05:00|404.3|403.3|404.3|403|404.5|403.3|404.3|403|4
1607062200000|2020-12-04 06:10:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|4
1607062500000|2020-12-04 06:15:00|404.3|403|403.8|402.5|404.5|403.3|403.8|402.5|16
1607062800000|2020-12-04 06:20:00|404|402.3|404|402.8|404.3|402.8|403.8|402.3|4
1607063100000|2020-12-04 06:25:00|403.8|402.5|403.8|402.3|404|402.8|403.5|402.3|5
1607063400000|2020-12-04 06:30:00|403.5|402.5|404|402.5|404|402.8|403.5|402.3|11
1607063700000|2020-12-04 06:35:00|403.8|402.3|403.8|402.5|404|402.5|403.5|402.3|10
1607064000000|2020-12-04 06:40:00|403.5|402.3|402.8|401.5|403.5|402.5|402.3|401|123
1607064300000|2020-12-04 06:45:00|403|401.8|403.5|402.3|403.5|402.3|402.8|401.5|4
1607064600000|2020-12-04 06:50:00|403.8|402.5|403.5|402.3|404|402.8|403.3|402|361
1607064900000|2020-12-04 06:55:00|403.3|402|403.5|402.3|403.8|402.5|403.3|402|101
1607065200000|2020-12-04 07:00:00|403.8|402.5|404|402.5|404|402.8|403.3|402|25
1607065500000|2020-12-04 07:05:00|403.8|402.8|403.8|402.3|404|402.8|403.8|402.3|11
1607065800000|2020-12-04 07:10:00|403.5|402.5|404|402.5|404|402.5|403.3|402|13
1607066100000|2020-12-04 07:15:00|403.8|402.8|404|402.8|404|402.8|403.8|402.5|4
1607066400000|2020-12-04 07:20:00|403.8|402.5|404.3|403|404.3|403|403.8|402.3|29
1607066700000|2020-12-04 07:25:00||402.8||403||403||402.8|26
1607067000000|2020-12-04 07:30:00|404.5||404.3||404.5||404.3||23
1607067300000|2020-12-04 07:35:00|404.5|402.8|404|402.8|404.5|403|404|402.5|96
1607067600000|2020-12-04 07:40:00|404.3|402.5|405|403.8|405|403.8|404|402.5|151
1607067900000|2020-12-04 07:45:00|404.8|403.5|404.8|403.3|404.8|403.5|404.5|403.3|37
1607068200000|2020-12-04 07:50:00|404.5|403.5|404.5|403.3|404.8|403.5|404.3|403|82
1607068500000|2020-12-04 07:55:00|404.8|403.5|405.5|404|405.5|404.3|404.8|403.5|81
1607068800000|2020-12-04 08:00:00|405.8|404.3|405.5|404|406.3|405|405.3|404|113
1607069100000|2020-12-04 08:05:00|405.8|404.3|405.5|404.3|406.3|404.8|405.3|404|95
1607069400000|2020-12-04 08:10:00|405.8|404.5|406.5|405|406.5|405.3|405.8|404.5|138
1607069700000|2020-12-04 08:15:00|406.3|405.3|406|404.8|406.8|405.5|405.8|404.5|434
1607070000000|2020-12-04 08:20:00|406.3|405|405.5|404.3|406.3|405|405|403.8|334
1607070300000|2020-12-04 08:25:00|405.8|404|406|404.8|406|404.8|405.3|404|219
1607070600000|2020-12-04 08:30:00|406.3|405|407.8|406.5|408|406.5|406|404.8|318
1607070900000|2020-12-04 08:35:00|407.5|406.3|407.8|406.5|408|406.8|407.3|406|154
1607071200000|2020-12-04 08:40:00|407.5|406.3|407.5|406.3|407.8|406.3|407.3|406|39
1607071500000|2020-12-04 08:45:00|407.3|406|406.3|405|407.5|406.3|406.3|405|312
1607071800000|2020-12-04 08:50:00|406.5|405.3|406.3|404.8|406.5|405.3|406|404.5|160
1607072100000|2020-12-04 08:55:00|406.5|405|406.8|405.5|407|405.5|406.3|404.8|92
1607072400000|2020-12-04 09:00:00|406.5|405.3|406|404.8|406.8|405.5|406|404.8|49
1607072700000|2020-12-04 09:05:00|406.3|405|405.8|404.5|406.3|405|405.5|404.3|315
1607073000000|2020-12-04 09:10:00|406|404.8|406|404.5|406.3|405|405.8|404.5|92
1607073300000|2020-12-04 09:15:00|406.3|404.8|405.8|404.5|406.3|405|405|403.8|86
1607073600000|2020-12-04 09:20:00|406|404.8|405.8|404.5|406.3|405|405|403.8|75
1607073900000|2020-12-04 09:25:00|405.5|404.3|405.5|404.3|406|404.8|405.5|404.3|62
1607074200000|2020-12-04 09:30:00|405.8|404|405.3|403.8|406.3|405|405.3|403.8|129
1607074500000|2020-12-04 09:35:00|405|404|405|403.5|405.3|404|404.8|403.5|694
1607074800000|2020-12-04 09:40:00|404.8|403.3|405.5|404.3|405.8|404.5|404.5|403.3|709
1607075100000|2020-12-04 09:45:00|405.8|404.5|405.8|404.3|406|404.8|405.5|404.3|54
1607075400000|2020-12-04 09:50:00|405.5|404.5|405.8|404.5|406|404.8|405.3|404|151
1607075700000|2020-12-04 09:55:00|406|404.8|405.3|404|406|404.8|405.3|404|139
1607076000000|2020-12-04 10:00:00|405|403.8|404.3|402.8|405.3|404|404|402.8|146
1607076300000|2020-12-04 10:05:00|404.5|403|404|402.8|404.5|403.3|403.8|402.5|104
1607076600000|2020-12-04 10:10:00|403.8|402.5|403|401.8|404|402.5|403|401.8|133
1607076900000|2020-12-04 10:15:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|103
1607077200000|2020-12-04 10:20:00|402.5|401.3|401.8|400.5|402.5|401.3|401.8|400.5|200
1607077500000|2020-12-04 10:25:00|402|400.8|401.3|400|402.3|401|401.3|400|209
1607077800000|2020-12-04 10:30:00|401.5|400.3|402.5|401.3|402.8|401.5|401.3|400|289
1607078100000|2020-12-04 10:35:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|106
1607078400000|2020-12-04 10:40:00|403|401.8|403.3|401.8|403.3|402|402.8|401.5|37
1607078700000|2020-12-04 10:45:00|403|401.5|403.5|402|403.5|402.3|402.8|401.5|19
1607079000000|2020-12-04 10:50:00|403.3|402.3|403.8|402.3|403.8|402.5|403|401.8|176
1607079300000|2020-12-04 10:55:00|403.5|402.5|404.3|403|404.3|403|403.5|402.3|46
1607079600000|2020-12-04 11:00:00|404|402.8|404.3|403|404.5|403|404|402.8|101
1607079900000|2020-12-04 11:05:00|404|402.8|404|402.8|404.5|403.3|404|402.5|31
1607080200000|2020-12-04 11:10:00|404.3|403|404|402.8|404.3|403|404|402.8|25
1607080500000|2020-12-04 11:15:00|404.3|403|404.3|403|404.5|403.3|404|402.8|159
1607080800000|2020-12-04 11:20:00|404|402.8|403.8|402.5|404.3|403|403.5|402.3|99
1607081100000|2020-12-04 11:25:00|403.5|402.3|403.5|402.3|403.5|402.3|403.3|402|79
1607081400000|2020-12-04 11:30:00|403.3|402|403.8|402.5|403.8|402.5|403.3|402|211
1607081700000|2020-12-04 11:35:00|404|402.8|404|402.8|404.3|403|403.8|402.5|40
1607082000000|2020-12-04 11:40:00|403.8|402.5|402.5|401.3|404|402.8|402.3|401|3746
1607082300000|2020-12-04 11:45:00|402.8|401|402.5|401.3|402.8|401.5|402.3|401|1591
1607082600000|2020-12-04 11:50:00|402.8|401.5|402.3|401|403|401.5|402|400.8|433
1607082900000|2020-12-04 11:55:00|402.5|400.8|401.8|400.5|402.5|401.3|401.8|400.5|60
1607083200000|2020-12-04 12:00:00|402|400.8|402.8|401.3|402.8|401.5|402|400.8|140
1607083500000|2020-12-04 12:05:00|402.5|401|401.8|400.5|402.8|401.3|401.8|400.3|193
1607083800000|2020-12-04 12:10:00|402|400.3|401.5|400.3|402|400.5|401.5|400.3|193
1607084100000|2020-12-04 12:15:00|401.3|400|401.8|400.5|402|400.8|401|399.8|92
1607084400000|2020-12-04 12:20:00|401.5|400.3|401.8|400.5|402|400.5|401.5|400|80
1607084700000|2020-12-04 12:25:00|401.5|400.3|401.5|400.3|401.8|400.5|401.3|400|12
1607085000000|2020-12-04 12:30:00|401.3|400|400.8|399.5|401.5|400.3|400.5|399.3|52
1607085300000|2020-12-04 12:35:00|401|399.8|401.5|400.3|402|400.5|401|399.8|160
1607085600000|2020-12-04 12:40:00|401.3|400|400.8|399.5|401.5|400.3|400.8|399.3|53
1607085900000|2020-12-04 12:45:00|401|399.8|401|399.8|401.3|400|400.5|399.3|200
1607086200000|2020-12-04 12:50:00|401.3|400|401.3|400|401.3|400|400.8|399.5|68
1607086500000|2020-12-04 12:55:00|401|399.8|402.3|400.8|402.3|400.8|401|399.8|174
1607086800000|2020-12-04 13:00:00|402|401|401.5|400.3|402|401|401.5|400.3|83
1607087100000|2020-12-04 13:05:00|401.8|400.5|401.8|400.5|402|400.5|401.5|400.3|62
1607087400000|2020-12-04 13:10:00|402|400.8|401.5|400.3|402|400.8|401.5|400.3|79
1607087700000|2020-12-04 13:15:00|401.8|400.5|401|399.5|401.8|400.5|400.5|399.3|134
1607088000000|2020-12-04 13:20:00|400.8|399.3|399.5|398.3|401|399.5|399.5|398.3|90
1607088300000|2020-12-04 13:25:00|399.8|398.5|399.8|398.5|400|398.8|399.5|398.3|263
1607088600000|2020-12-04 13:30:00|399.5|398.3|400.8|399.5|401|399.8|399.3|398|136
1607088900000|2020-12-04 13:35:00|400.5|399.3|401.5|400|401.5|400.3|400.5|399|133
1607089200000|2020-12-04 13:40:00|401.3|400.3|401.3|400|401.5|400.3|401|399.8|43
1607089500000|2020-12-04 13:45:00|401|399.8|400.3|399|401.3|400|400|398.8|112
1607089800000|2020-12-04 13:50:00|400.5|399.3|400.5|399.3|400.8|399.5|399.8|398.5|25
1607090100000|2020-12-04 13:55:00|400.3|399|400.8|399.5|401|399.8|399.8|398.5|225
1607090400000|2020-12-04 14:00:00|400.5|399.3|399.8|398.5|401.5|400.3|399.5|398.3|158
1607090700000|2020-12-04 14:05:00|400|398.3|399.3|397.8|400|398.5|399|397.8|95
1607091000000|2020-12-04 14:10:00|399|398|399.5|398.3|399.8|398.5|399|397.8|44
1607091300000|2020-12-04 14:15:00|399.8|398.5|398|396.8|399.8|398.5|398|396.8|72
1607091600000|2020-12-04 14:20:00|397.8|396.5|397.3|396|398|396.8|397.3|395.8|3223
1607091900000|2020-12-04 14:25:00|397.5|396.3|397.8|396.3|398.8|397.3|396.5|395.3|1420
1607092200000|2020-12-04 14:30:00|398|396.5|398.3|397|398.8|397.5|397.3|396|739
1607092500000|2020-12-04 14:35:00|398|396.8|397.8|396.5|398.3|397|397.8|396.5|939
1607092800000|2020-12-04 14:40:00|398|396.8|399|397.8|399|397.8|397.5|396.3|85
1607093100000|2020-12-04 14:45:00|399.3|398|400|398.8|400|398.8|398.8|397.5|550
1607093400000|2020-12-04 14:50:00|400.3|399|399.8|398.3|400.8|399.5|399.5|398.3|316
1607093700000|2020-12-04 14:55:00|399.5|398.5|398.8|397.5|399.8|398.5|398.8|397.5|80
1607094000000|2020-12-04 15:00:00|399|397.8|398|396.8|399.3|397.8|398|396.5|110
1607094300000|2020-12-04 15:05:00|398.3|397|398.5|397.3|398.5|397.3|398|396.8|67
1607094600000|2020-12-04 15:10:00|398.8|397|398.3|396.8|398.8|397.5|398|396.8|106
1607094900000|2020-12-04 15:15:00|398.5|397|398.5|397|399|397.5|398.3|396.8|85
1607095200000|2020-12-04 15:20:00|398.3|397.3|398.8|397.5|398.8|397.5|398.3|397|90
1607095500000|2020-12-04 15:25:00|398.5|397.3|399|397.8|399.3|398|397.8|396.5|164
1607095800000|2020-12-04 15:30:00|399.3|398|399.3|398|399.5|398.3|398.8|397.5|88
1607096100000|2020-12-04 15:35:00|399.5|398.3|399|397.8|399.8|398.5|398.8|397.5|128
1607096400000|2020-12-04 15:40:00|399.3|398|399.3|398|399.5|398.3|399|397.8|74
1607096700000|2020-12-04 15:45:00|399|397.8|398|396.8|399|397.8|397.8|396.5|149
1607097000000|2020-12-04 15:50:00|398.3|397|398.3|397|398.3|397|397.5|396.3|307
1607097300000|2020-12-04 15:55:00|398|396.8|398.5|397.3|398.5|397.3|397.8|396.5|128
1607097600000|2020-12-04 16:00:00|398.3|397|397|395.8|398.5|397.3|396.8|395.5|417
1607097900000|2020-12-04 16:05:00|397.3|395.5|398|396.5|398|396.5|397|395.5|185
1607098200000|2020-12-04 16:10:00|397.8|396.3|397.5|396.3|397.8|396.5|396.8|395.5|101
1607098500000|2020-12-04 16:15:00|397.3|396|397.8|396.5|398.3|397|397.3|396|290
1607098800000|2020-12-04 16:20:00|398|396.8|398.5|397.3|398.5|397.3|397.5|396.3|437
1607099100000|2020-12-04 16:25:00|398.3|397|398.3|397|398.5|397.3|398|396.8|1114
1607099400000|2020-12-04 16:30:00|398|396.8|398.8|397.5|399|397.8|398|396.8|924
1607099700000|2020-12-04 16:35:00|399|397.8|399.3|398|399.3|398|398.5|397.3|48
1607100000000|2020-12-04 16:40:00|399.5|398.3|400|398.8|400.3|398.8|399.5|398.3|179
1607100300000|2020-12-04 16:45:00|399.8|398.5|399|397.8|400|398.8|399|397.8|213
1607100600000|2020-12-04 16:50:00|398.8|397.5|398.8|397.5|399.3|397.8|398.5|397.3|74
1607100900000|2020-12-04 16:55:00|398.5|397.3|397.3|396|398.8|397.5|397.3|396|190
1607101200000|2020-12-04 17:00:00|397.5|396.3|397.3|396|397.5|396.3|396.3|395|5715
1607101500000|2020-12-04 17:05:00|397.5|396.3|397.3|396|397.8|396.5|397|395.8|492
1607101800000|2020-12-04 17:10:00|397|395.8|396.8|395.5|397.3|395.8|396.8|395.5|73
1607102100000|2020-12-04 17:15:00|397|395.8|397.3|396|397.3|396|396.5|395.3|189
1607102400000|2020-12-04 17:20:00|397.5|396.3|397.5|396.3|397.8|396.5|397.3|396|156
1607102700000|2020-12-04 17:25:00|397.8|396.5|397.3|395.8|397.8|396.5|397|395.8|1314
1607103000000|2020-12-04 17:30:00|397|396|397.5|396.3|397.8|396.5|397|395.8|52
1607103300000|2020-12-04 17:35:00|397.8|396.5|397.8|396.5|398|396.5|397.5|396|39
1607103600000|2020-12-04 17:40:00|398|396.8|398.3|397|398.5|397|397.8|396.5|42
1607103900000|2020-12-04 17:45:00|398.5|397.3|399.3|398|399.3|398|398.3|397|42
1607104200000|2020-12-04 17:50:00|399|397.8|399.3|398|399.3|398|399|397.8|26
1607104500000|2020-12-04 17:55:00|399.5|398.3|399.5|398.3|399.8|398.5|399.3|398|51
1607104800000|2020-12-04 18:00:00|399.8|398.5|399.5|398.3|399.8|398.5|399.3|398|366
1607105100000|2020-12-04 18:05:00|399.3|398|399.5|398.3|399.5|398.3|399.3|398|54
1607105400000|2020-12-04 18:10:00|399.3|398|399.8|398.5|400|398.8|399.3|398|18
1607105700000|2020-12-04 18:15:00|400|398.8|400.5|399.3|400.5|399.3|399.8|398.8|303
1607106000000|2020-12-04 18:20:00|400.8|399.5|401.5|400.3|401.5|400.3|400.5|399.3|375
1607106300000|2020-12-04 18:25:00|401.8|400.5|401.5|400.3|401.8|400.5|401.3|400|81
1607106600000|2020-12-04 18:30:00|401.3|400|401.3|400|401.5|400.3|401|399.5|456
1607106900000|2020-12-04 18:35:00|401|399.8|402|400.8|402.3|401|401|399.8|205
1607107200000|2020-12-04 18:40:00|401.8|400.5|402|400.8|402.3|400.8|401.8|400.5|12
1607107500000|2020-12-04 18:45:00|402.3|401|401.5|400.3|402.5|401|401.5|400.3|156
1607107800000|2020-12-04 18:50:00|401.8|400.5|401.3|400|401.8|400.5|401.3|399.8|27
1607108100000|2020-12-04 18:55:00|401|399.8|401|399.8|401.3|400|401|399.5|22
1607108400000|2020-12-04 19:00:00|401.3|399.5|400.5|399|401.3|399.5|400.3|399|34
1607108700000|2020-12-04 19:05:00|400.3|399.3|400.5|399|400.8|399.5|400.3|399|72
1607109000000|2020-12-04 19:10:00|400.3|399.3|400.3|399|400.5|399.3|400.3|399|4
1607109300000|2020-12-04 19:15:00|400.5|399.3|400|398.8|400.5|399.3|399.8|398.5|48
1607109600000|2020-12-04 19:20:00|400.3|399|400.3|399|400.5|399.3|399.8|398.5|46
1607109900000|2020-12-04 19:25:00|400|398.8|400|398.8|400.5|399.3|399.8|398.5|576
1607110200000|2020-12-04 19:30:00|399.8|398.5|398.8|397.5|400|398.5|398.8|397.5|66
1607110500000|2020-12-04 19:35:00|399|397.8|399.3|398|399.5|398.3|398.5|397.3|23
1607110800000|2020-12-04 19:40:00|399.5|397.8|399|397.8|399.5|398|399|397.8|51
1607111100000|2020-12-04 19:45:00|399.3|397.5|399|397.5|399.3|398|398.8|397.5|121
1607111400000|2020-12-04 19:50:00|398.8|397.8|399.3|397.8|399.3|398|398.8|397.8|62
1607111700000|2020-12-04 19:55:00|399|398|399|397.8|399.3|398|399|397.8|6
1607112000000|2020-12-04 20:00:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|5
1607112300000|2020-12-04 20:05:00|398.5|397.3|399|397.5|399|397.8|398.5|397.3|80
1607112600000|2020-12-04 20:10:00|398.8|397.8|398.8|397.5|399|397.8|398.8|397.5|0
1607112900000|2020-12-04 20:15:00|||||||||28
1607113200000|2020-12-04 20:20:00|399||398.8||399||398.8||7
1607113500000|2020-12-04 20:25:00|398.5|397.3|398.5|397.3|398.8|397.5|398.3|397|18
1607113800000|2020-12-04 20:30:00|398.8|397.5|398.8|397.5|398.8|397.5|398.5|397.3|0
1607114400000|2020-12-04 20:40:00|399|397.8|399|397.8|399|397.8|398.8|397.5|0
1607114700000|2020-12-04 20:45:00|398.8|397.5|399|397.8|399.3|398|398.8|397.5|10
1607115000000|2020-12-04 20:50:00|399.3|398|399.3|398|399.3|398|399|397.8|27
1607115300000|2020-12-04 20:55:00|||||||||17
1607115600000|2020-12-04 21:00:00|399|397.8|399.3|398|399.3|398|399|397.8|8
1607116200000|2020-12-04 21:10:00|399|397.8|399|397.8|399.3|397.8|399|397.8|22
1607116500000|2020-12-04 21:15:00|399.3||399||399.3||399||0
1607117100000|2020-12-04 21:25:00|||||||||3
1607117400000|2020-12-04 21:30:00|399.3|398|399.3|398|399.5|398|399.3|398|4
1607117700000|2020-12-04 21:35:00|399.5|398.3|399.5|398.3|399.8|398.5|399.5|398.3|17
1607118000000|2020-12-04 21:40:00|||||||||3
1607118300000|2020-12-04 21:45:00|399.8|398.5|399.3|398|399.8|398.5|399.3|398|24
1607118600000|2020-12-04 21:50:00|399|397.8|399.3|398|399.5|398|399|397.8|4
1607118900000|2020-12-04 21:55:00|399|397.8|399.5|397.5|399.5|398|398.8|397.3|11
1607306400000|2020-12-07 02:00:00|399|397.5|399|397.8|399.3|397.8|399|397.5|0
1607306700000|2020-12-07 02:05:00|399.3||399||399.3||399||39
1607307000000|2020-12-07 02:10:00|399.3||399||399.3||399||0
1607307300000|2020-12-07 02:15:00|398.8|397.5|399|397.5|399|397.8|398.8|397.5|0
1607307600000|2020-12-07 02:20:00|399.3|397.8|399|397.8|399.3|398|399|397.8|7
1607307900000|2020-12-07 02:25:00|398.8|397.5|398.8|397.5|398.8|397.8|398.8|397.5|0
1607308200000|2020-12-07 02:30:00|398.5|397.3|398.3|397|398.8|397.5|398.3|397|7
1607308500000|2020-12-07 02:35:00|398|396.8|398.5|397.3|398.5|397.3|398|396.5|59
1607308800000|2020-12-07 02:40:00|398.8|397|398.8|397.5|398.8|397.5|398.5|397|0
1607309100000|2020-12-07 02:45:00|399|397.8|399.3|398|399.3|398|398.8|397.5|0
1607309400000|2020-12-07 02:50:00|399|397.8|399.3|398|399.5|398.3|399|397.8|3
1607309700000|2020-12-07 02:55:00|399|397.8|399|397.8|399.3|397.8|399|397.8|0
1607310000000|2020-12-07 03:00:00|399.3|397.5|399|397.8|399.3|397.8|398.8|397.5|0
1607310300000|2020-12-07 03:05:00|398.8|397.5|398.8|397.5|399|397.5|398.8|397.5|0
1607310600000|2020-12-07 03:10:00|398.5|397.3|398.3|397|398.8|397.3|398.3|397|2
1607310900000|2020-12-07 03:15:00|398.5|397.3|398.5|397|398.5|397.3|398.3|397|0
1607311200000|2020-12-07 03:20:00|398.3|397.3|398.5|397.3|398.5|397.3|398.3|397|0
1607311500000|2020-12-07 03:25:00|398.3|397|398.5|397.3|398.5|397.3|398.3|397|0
1607311800000|2020-12-07 03:30:00|398.8|397|398.8|397.5|398.8|397.5|398.8|397|0
1607312100000|2020-12-07 03:35:00||397.3||397.5||397.5||397.3|0
1607312400000|2020-12-07 03:40:00|399||398.8||399||398.8||0
1607312700000|2020-12-07 03:45:00|399|397.3|399|397.8|399|397.8|399|397.3|0
1607313000000|2020-12-07 03:50:00||397.5||397.5||397.8||397.5|0
1607313300000|2020-12-07 03:55:00|398.8|397.8|398.8|397.5|399|397.8|398.8|397.5|0
1607313600000|2020-12-07 04:00:00|398.5|397.3|398.8|397.3|398.8|397.3|398.5|397.3|0
1607313900000|2020-12-07 04:05:00||397.5||397.5||397.5||397.3|1
1607314200000|2020-12-07 04:10:00||397.3||397.5||397.5||397.3|0
1607314800000|2020-12-07 04:20:00|398.5|397.3|398.5|397.3|398.5|397.3|398.5|397.3|6
1607315100000|2020-12-07 04:25:00||397||397.3||397.3||397|3
1607315700000|2020-12-07 04:35:00||397||397.3||397.3||397|0
1607316000000|2020-12-07 04:40:00||397||397.3||397.3||397|0
1607316300000|2020-12-07 04:45:00|398.3|397|398.3|397|398.3|397.3|398.3|397|509
1607316600000|2020-12-07 04:50:00|||||||||20
1607317200000|2020-12-07 05:00:00|398.5|397.3|398.3|397|398.5|397.3|398.3|397|29
1607317500000|2020-12-07 05:05:00|||||||||2
1607317800000|2020-12-07 05:10:00|398.5|397.3|398.3|397|398.5|397.3|398.3|397|1
1607318100000|2020-12-07 05:15:00|||||||||3
1607318400000|2020-12-07 05:20:00|398.5|397.3|398.5|397.3|398.5|397.3|398.5|397|104
1607318700000|2020-12-07 05:25:00|398.3|397|398.5|397|398.5|397.3|398.3|397|5
1607319000000|2020-12-07 05:30:00|399|397.3|399.3|397.8|399.3|398|399|397.3|25
1607319300000|2020-12-07 05:35:00|399|398|399|397.5|399.3|398|399|397.5|3
1607319600000|2020-12-07 05:40:00|398.8|397.8|399|397.8|399|397.8|398.8|397.5|15
1607319900000|2020-12-07 05:45:00||397.5||397.8||397.8||397.5|3
1607320200000|2020-12-07 05:50:00|398.8|397.5|399|397.8|399.3|398|398.8|397.5|7
1607320500000|2020-12-07 05:55:00|398.8|397.5|399|397.5|399|397.5|398.8|397.5|1
1607320800000|2020-12-07 06:00:00|398.8|397.8|399.3|397.8|399.3|397.8|398.8|397.5|2
1607321100000|2020-12-07 06:05:00|399|398|399|397.5|399.3|398|398.8|397.5|37
1607321400000|2020-12-07 06:10:00|398.8|397.8|398.8|397.5|399|397.8|398.8|397.5|2
1607321700000|2020-12-07 06:15:00|399||398.8||399||398.8||0
1607322000000|2020-12-07 06:20:00|399|397.8|399|397.8|399|397.8|398.8|397.5|0
1607322300000|2020-12-07 06:25:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|3
1607322600000|2020-12-07 06:30:00|399|397.3|398.8|397.5|399|397.5|398.5|397.3|1
1607322900000|2020-12-07 06:35:00|399|397.8|398.8|397.5|399|397.8|398.8|397.5|0
1607323200000|2020-12-07 06:40:00|399|397.8|399|397.8|399.5|398|399|397.8|3
1607323500000|2020-12-07 06:45:00|398.8|397.5|399.3|397.8|399.3|397.8|398.8|397.5|2
1607323800000|2020-12-07 06:50:00|399|398|399.3|397.8|399.3|398|399|397.8|10
1607324100000|2020-12-07 06:55:00|399|397.5|398.8|397.5|399|397.5|398.5|397.3|30
1607324400000|2020-12-07 07:00:00|398.5|397.3|398.8|397.5|398.8|397.5|398.3|397|19
1607324700000|2020-12-07 07:05:00|398.5|397.3|398.3|397|398.8|397.5|398|396.5|53
1607325000000|2020-12-07 07:10:00|398.5|397.3|398.5|397.3|398.5|397.3|398.3|397|156
1607325300000|2020-12-07 07:15:00|398.3|397|398.8|397.3|398.8|397.5|398.3|397|80
1607325600000|2020-12-07 07:20:00|398.5|397.5|398.5|397.3|398.8|397.5|398.3|397|2
1607325900000|2020-12-07 07:25:00|398.8|397|398.5|397.3|398.8|397.5|398.5|397|27
1607326200000|2020-12-07 07:30:00|398.3|397|398.3|397|398.5|397|398|396.8|13
1607326500000|2020-12-07 07:35:00|398.5|397.3|398|396.8|398.5|397.3|397.8|396.5|18
1607326800000|2020-12-07 07:40:00|398.3|397|398.5|397|398.5|397|398|396.8|67
1607327100000|2020-12-07 07:45:00|398.3|397.3|398.5|397.3|398.5|397.3|398|396.8|70
1607327400000|2020-12-07 07:50:00|398.8|397.5|398.8|397.5|398.8|397.5|398.8|397.3|38
1607327700000|2020-12-07 07:55:00|398.5|397.3|398.5|397.3|398.8|397.5|398.5|397|36
1607328000000|2020-12-07 08:00:00|398.3|397|397|395.8|398.5|397.3|396.8|395.5|103
1607328300000|2020-12-07 08:05:00|396.8|395.5|396.3|395|397|395.8|396.3|395|112
1607328600000|2020-12-07 08:10:00|396|394.8|395.8|394.5|396.3|395|395.3|394|165
1607328900000|2020-12-07 08:15:00|395.5|394.3|396.5|395|396.5|395.3|395.5|394.3|128
1607329200000|2020-12-07 08:20:00|396.3|394.8|395.8|394.5|396.3|395|395.8|394.5|97
1607329500000|2020-12-07 08:25:00|395.5|394.3|395.5|394.3|395.8|394.5|395|393.8|169
1607329800000|2020-12-07 08:30:00|395.3|394|396.3|395|396.5|395.3|395.3|393.8|390
1607330100000|2020-12-07 08:35:00|396|394.8|395.8|394.5|396.3|394.8|395.3|394|102
1607330400000|2020-12-07 08:40:00|395.5|394.3|395|393.8|395.8|394.5|395|393.8|178
1607330700000|2020-12-07 08:45:00|395.3|394|396|394.5|396|394.8|395|393.8|25
1607331000000|2020-12-07 08:50:00|395.8|394.3|395.8|394.5|396|394.5|395.5|394.3|38
1607331300000|2020-12-07 08:55:00|395.5|394.3|395.3|394|395.8|394.3|395|393.8|51
1607331600000|2020-12-07 09:00:00|395.5|394.3|394.8|393.5|395.5|394.3|394.5|393.3|121
1607331900000|2020-12-07 09:05:00|394.5|393.3|394.5|393|394.8|393.5|394.3|393|214
1607332200000|2020-12-07 09:10:00|394.3|393.3|395|393.8|395.3|394|394.3|393.3|62
1607332500000|2020-12-07 09:15:00|395.3|394|395.8|394.5|396|394.8|395|393.8|196
1607332800000|2020-12-07 09:20:00|396|394.8|396|394.8|396|394.8|395.5|394.3|115
1607333100000|2020-12-07 09:25:00|395.8|394.5|395.8|394.5|396|394.8|395.5|394.3|77
1607333400000|2020-12-07 09:30:00|395.5|394.3|396|394.8|396.8|395.3|395.5|394.3|52
1607333700000|2020-12-07 09:35:00|395.8|394.5|395.8|394.5|396|394.8|395.5|394.3|252
1607334000000|2020-12-07 09:40:00|396|394.8|396.5|395.3|396.5|395.3|395.8|394.5|42
1607334300000|2020-12-07 09:45:00|396.3|395|397|395.8|397|395.8|396.3|395|126
1607334600000|2020-12-07 09:50:00|397.3|395.5|397|395.8|397.3|396|397|395.5|61
1607334900000|2020-12-07 09:55:00|396.8|395.5|397.5|396|397.5|396.3|396.8|395.5|141
1607335200000|2020-12-07 10:00:00|397.3|396.3|397|395.8|397.5|396.3|397|395.5|87
1607335500000|2020-12-07 10:05:00|397.3|396|397.3|395.8|397.5|396.3|396.8|395.3|36
1607335800000|2020-12-07 10:10:00|397.5|396|397.8|396.5|398|396.8|397.5|395.8|37
1607336100000|2020-12-07 10:15:00|397.5|396.3|398|396.5|398.3|396.8|397.5|396.3|120
1607336400000|2020-12-07 10:20:00|397.8|396.8|398.3|397|398.3|397|397.8|396.5|34
1607336700000|2020-12-07 10:25:00|398.5|397.3|399|397.5|399|397.8|398.3|397|234
1607337000000|2020-12-07 10:30:00|398.8|397.8|399|397.5|399.3|397.8|398.5|397.3|582
1607337300000|2020-12-07 10:35:00|399.3|397.8|399.8|398.5|400|398.5|399|397.5|277
1607337600000|2020-12-07 10:40:00|399.5|398.3|399.3|398|399.8|398.5|398.8|397.5|671
1607337900000|2020-12-07 10:45:00|399|397.8|398.8|397.5|399.3|398|398.8|397.3|167
1607338200000|2020-12-07 10:50:00|399|397.8|399|397.5|399|397.8|398.5|397.3|135
1607338500000|2020-12-07 10:55:00|398.8|397.8|399|397.8|399|397.8|398.5|397.3|49
1607338800000|2020-12-07 11:00:00|398.8|397.5|399|397.8|399.3|398|398.5|397.3|184
1607339100000|2020-12-07 11:05:00|399.3|398|400.3|399|400.5|399.3|399|397.8|111
1607339400000|2020-12-07 11:10:00|400.5|399.3|399.8|398.5|400.5|399.3|399.8|398.5|185
1607339700000|2020-12-07 11:15:00|400|398.8|400|398.5|400.3|399|399.8|398.5|150
1607340000000|2020-12-07 11:20:00|400.3|398.8|400|398.8|400.3|399|399.8|398.5|676
1607340300000|2020-12-07 11:25:00|399.8|398.5|399.3|398|400|398.8|399.3|398|47
1607340600000|2020-12-07 11:30:00|399|397.8|398.8|397.5|399|397.8|398.8|397.3|52
1607340900000|2020-12-07 11:35:00|399|397.8|399|397.8|399.8|398.5|399|397.8|390
1607341200000|2020-12-07 11:40:00|399.3|398|399|397.5|399.5|398.3|399|397.5|22
1607341500000|2020-12-07 11:45:00|399.3|397.8|399|397.8|399.3|398|398.8|397.5|92
1607341800000|2020-12-07 11:50:00|399.3|398|399|397.8|399.8|398.5|399|397.5|33
1607342100000|2020-12-07 11:55:00|399.3|398|398.5|397.3|399.3|398|398.5|397|77
1607342400000|2020-12-07 12:00:00|398.8|397.5|398.5|397.3|398.8|397.5|398.3|397|51
1607342700000|2020-12-07 12:05:00|398.8|397|398.5|397.3|398.8|397.3|398.3|397|41
1607343000000|2020-12-07 12:10:00|398.8|397|398.5|397|398.8|397.3|398.3|397|68
1607343300000|2020-12-07 12:15:00|398.3|397.3|398.5|397|398.8|397.3|398.3|397|22
1607343600000|2020-12-07 12:20:00|398.3|397.3|398.5|397|398.5|397.3|398.3|397|6
1607343900000|2020-12-07 12:25:00|398.3|397.3|398.8|397.5|398.8|397.5|398.3|397|93
1607344200000|2020-12-07 12:30:00|398.5|397.3|399|397.8|399|397.8|398.5|397.3|5
1607344500000|2020-12-07 12:35:00|399.3|398|398.8|397.5|399.3|398|398.5|397.3|53
1607344800000|2020-12-07 12:40:00|398.5|397.3|399|397.8|399|397.8|398.5|397.3|2
1607345100000|2020-12-07 12:45:00|398.8|397.5|399|397.8|399|397.8|398.8|397.5|3
1607345400000|2020-12-07 12:50:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|149
1607345700000|2020-12-07 12:55:00|399|397.8|398.8|397.5|399|397.8|398.8|397.5|188
1607346000000|2020-12-07 13:00:00|399|397.8|399.3|398|399.5|398.3|399|397.8|80
1607346300000|2020-12-07 13:05:00|399.5|398.3|399.8|398.5|400|398.8|399.3|398|137
1607346600000|2020-12-07 13:10:00|400|398.8|399.8|398.3|400.3|399|399.5|398.3|138
1607346900000|2020-12-07 13:15:00|399.5|398|399.3|398|399.5|398.3|398.8|397.5|467
1607347200000|2020-12-07 13:20:00|399.5|398.3|399.5|398.3|399.8|398.5|399|397.8|91
1607347500000|2020-12-07 13:25:00|399.8|398.5|399.8|398.5|400|398.8|399.5|398.3|440
1607347800000|2020-12-07 13:30:00|399.5|398.3|399.3|398|399.8|398.5|399.3|398|776
1607348100000|2020-12-07 13:35:00|399|397.8|399.3|398|399.3|398|398.8|397.5|308
1607348400000|2020-12-07 13:40:00|399.5|398.3|399|397.8|399.5|398.3|399|397.8|156
1607348700000|2020-12-07 13:45:00|398.8|397.5|398.5|397.3|398.8|397.8|398.3|397|586
1607349000000|2020-12-07 13:50:00|398.8|397.5|399|397.8|399.3|398|398.8|397.3|85
1607349300000|2020-12-07 13:55:00|399.3|398|399.8|398.5|399.8|398.5|399|397.8|142
1607349600000|2020-12-07 14:00:00|400|398.8|401.5|400.3|401.5|400.3|400|398.8|176
1607349900000|2020-12-07 14:05:00|401.8|400.5|401|399.8|402.3|401|401|399.8|208
1607350200000|2020-12-07 14:10:00|400.8|399.5|400|398.8|401|399.8|400|398.8|111
1607350500000|2020-12-07 14:15:00|400.3|399|399.8|398.3|400.5|399.3|399.5|398.3|75
1607350800000|2020-12-07 14:20:00|399.5|398.5|399.5|398.3|399.8|398.5|399.3|398|118
1607351100000|2020-12-07 14:25:00|399.8|398.5|399.5|398.3|399.8|398.5|399.5|398|117
1607351400000|2020-12-07 14:30:00|399.3|398|400|398.5|400|398.8|399|397.8|48
1607351700000|2020-12-07 14:35:00|399.8|398.8|398.3|397|400|398.8|398.3|397|229
1607352000000|2020-12-07 14:40:00|398.5|397.3|398|396.8|398.5|397.3|397.8|396.5|99
1607352300000|2020-12-07 14:45:00|398.3|396.5|398.5|397.3|398.8|397.5|398|396.5|85
1607352600000|2020-12-07 14:50:00|398.3|397|398.5|397.3|399|397.8|398.3|397|224
1607352900000|2020-12-07 14:55:00|398.8|397|398.8|397.5|398.8|397.5|398.3|397|148
1607353200000|2020-12-07 15:00:00|399|397.8|399|397.8|399.5|398.3|398.5|397.3|130
1607353500000|2020-12-07 15:05:00|399.3|397.5|399|397.5|399.3|397.8|398.5|397.3|31
1607353800000|2020-12-07 15:10:00|399.3|397.8|399|397.8|399.5|398.3|399|397.8|51
1607354100000|2020-12-07 15:15:00|399.3|397.5|398|396.8|399.3|397.5|397.8|396.5|83
1607354400000|2020-12-07 15:20:00|398.3|397|398.3|396.8|398.3|397|397.8|396.5|25
1607354700000|2020-12-07 15:25:00|398|396.5|398.8|397.5|398.8|397.5|398|396.5|59
1607355000000|2020-12-07 15:30:00|398.5|397.3|398.8|397.5|399|397.8|398.3|397|73
1607355300000|2020-12-07 15:35:00|399|397.8|399.3|397.8|399.5|398.3|398.8|397.5|79
1607355600000|2020-12-07 15:40:00|399.5|398|400|398.8|400.3|399|399.3|397.8|124
1607355900000|2020-12-07 15:45:00|400.3|399|400.8|399.5|401|399.8|400.3|399|112
1607356200000|2020-12-07 15:50:00|401|399.8|400.8|399.5|401.3|400|400.8|399.5|72
1607356500000|2020-12-07 15:55:00|400.5|399.3|400.3|399|400.8|399.3|400.3|399|67
1607356800000|2020-12-07 16:00:00|400.5|399.3|400.5|399|400.8|399.5|400.3|399|37
1607357100000|2020-12-07 16:05:00|400.3|399.3|400.5|399|400.5|399.3|400|398.8|84
1607357400000|2020-12-07 16:10:00|400.3|399.3|401.5|400.3|401.8|400.5|400.3|399|217
1607357700000|2020-12-07 16:15:00|401.8|400.5|402.5|401.3|402.5|401.3|401.5|400.3|532
1607358000000|2020-12-07 16:20:00|402.3|401|402.3|401|402.5|401.3|402|400.8|56
1607358300000|2020-12-07 16:25:00|402.5|401.3|402|400.8|402.8|401.3|401.5|400.3|2002
1607358600000|2020-12-07 16:30:00|402.3|401|401.5|400|402.3|401|401.3|400|2052
1607358900000|2020-12-07 16:35:00|401.3|400.3|401.8|400.5|402|400.8|401|399.8|1020
1607359200000|2020-12-07 16:40:00|402|400.8|401.8|400.5|402|400.8|401.8|400.5|85
1607359500000|2020-12-07 16:45:00|402|400.8|402|400.8|402.3|401|401.8|400.5|546
1607359800000|2020-12-07 16:50:00|401.8|400.5|402.3|401|402.3|401|401.8|400.5|32
1607360100000|2020-12-07 16:55:00|402.5|401.3|403|401.8|403.3|401.8|402.3|401|855
1607360400000|2020-12-07 17:00:00|402.8|401.5|403.3|402|403.3|402|402.8|401.3|93
1607360700000|2020-12-07 17:05:00|403.5|401.8|404.3|403|404.5|403|403.5|401.8|74
1607361000000|2020-12-07 17:10:00|404|402.8|404.5|403.3|404.8|403.3|403.8|402.5|307
1607361300000|2020-12-07 17:15:00|404.3|403|404.5|403.3|404.5|403.3|404|402.8|276
1607361600000|2020-12-07 17:20:00|404.8|403.5|404.5|403.3|404.8|403.5|404|402.8|88
1607361900000|2020-12-07 17:25:00|404.8|403.5|404.5|403.3|405|403.5|404.5|403.3|33
1607362200000|2020-12-07 17:30:00|404.8|403.5|404.8|403.5|405|403.8|404.5|403.3|106
1607362500000|2020-12-07 17:35:00|405|403.8|404.8|403.5|405|403.8|404.8|403.3|3
1607362800000|2020-12-07 17:40:00|405|403.8|404.5|403.3|405|403.8|404.5|403.3|41
1607363100000|2020-12-07 17:45:00|404.8|403.5|405|403.8|405|403.8|404.8|403.5|79
1607363400000|2020-12-07 17:50:00|405.3|404|405|403.8|405.3|404|405|403.8|16
1607363700000|2020-12-07 17:55:00|405.3|404|404.8|403.5|405.3|404|404.8|403.5|81
1607364000000|2020-12-07 18:00:00|405|403.3|403.8|402.5|405|403.3|403.8|402.5|194
1607364300000|2020-12-07 18:05:00|404|402.8|403.8|402.5|404|402.8|403.5|402.3|55
1607364600000|2020-12-07 18:10:00|403.5|402.3|403.5|402|403.5|402.5|403.3|402|48
1607364900000|2020-12-07 18:15:00|403.3|402.3|403|401.8|403.8|402.5|403|401.8|30
1607365200000|2020-12-07 18:20:00|403.3|402|403.3|402|403.5|402|403|401.8|15
1607365500000|2020-12-07 18:25:00|403|401.8|403|401.5|403.3|401.8|402.8|401.3|3
1607365800000|2020-12-07 18:30:00|402.8|401.8|403|401.5|403.3|402|402.8|401.5|15
1607366100000|2020-12-07 18:35:00|402.8|401.8|402.8|401.3|403|401.8|402.5|401.3|4
1607366400000|2020-12-07 18:40:00|402.5|401.5|402|400.8|402.8|401.5|402|400.8|16
1607366700000|2020-12-07 18:45:00|401.8|400.5|402.3|400.8|402.5|401|401.8|400.5|0
1607367000000|2020-12-07 18:50:00|402|400.5|401.8|400.5|402|400.8|401.5|400.3|25
1607367300000|2020-12-07 18:55:00|402|400.3|401.8|400.5|402|400.8|401.5|400.3|74
1607367600000|2020-12-07 19:00:00|401.5|400.3|402.5|401|402.5|401|401.5|400.3|40
1607367900000|2020-12-07 19:05:00|402.3|401.3|402.3|401|402.8|401.5|402|400.8|29
1607368200000|2020-12-07 19:10:00|402|400.8|401.5|400.3|402.3|401|401.3|400|84
1607368500000|2020-12-07 19:15:00|401.3|400|401|399.8|401.8|400.3|400.8|399.5|44
1607368800000|2020-12-07 19:20:00|400.8|399.5|401.3|400|401.3|400|400.5|399.3|1427
1607369100000|2020-12-07 19:25:00|401.5|399.8|399.8|398.3|401.5|400.3|399.5|398.3|396
1607369400000|2020-12-07 19:30:00|399.5|398.5|399.5|398.3|400|398.8|399.3|398|247
1607369700000|2020-12-07 19:35:00|399.8|398.5|399.5|398.3|399.8|398.5|399.5|398.3|35
1607370000000|2020-12-07 19:40:00|399.3|398|399.5|398.3|399.5|398.3|399.3|398|14
1607370300000|2020-12-07 19:45:00|399.8|398.5|399.8|398.5|400|398.8|399.8|398.3|21
1607370600000|2020-12-07 19:50:00|400|398.8|400|398.5|400|398.8|399.8|398.5|2
1607370900000|2020-12-07 19:55:00|399.8|398.8|399.8|398.5|399.8|398.8|399.8|398.5|0
1607371200000|2020-12-07 20:00:00|400|398.3|400|398.8|400|398.8|399.8|398.3|4
1607371500000|2020-12-07 20:05:00|399.8|398.5|399.5|398.3|400|398.8|399.5|398|1
1607371800000|2020-12-07 20:10:00|399.3|398|399.5|398|399.5|398.3|399.3|398|4
1607372100000|2020-12-07 20:15:00|399.3|398.3|399.5|398.3|399.5|398.3|399.3|397.8|4
1607372400000|2020-12-07 20:20:00|399.3|398|399.3|398|399.5|398.3|399.3|397.8|0
1607372700000|2020-12-07 20:25:00|399.5|398.3|399.5|398.3|399.8|398.3|399.3|398|4
1607373000000|2020-12-07 20:30:00|399.8|398.5|399.8|398.5|399.8|398.5|399.5|398.3|1
1607373300000|2020-12-07 20:35:00|399.5|398.3|399.5|398.3|399.5|398.5|399.5|398.3|0
1607373600000|2020-12-07 20:40:00|399.8|398|399.5|398.3|399.8|398.3|399.3|398|2
1607373900000|2020-12-07 20:45:00||398||398.3||398.3||398|1
1607374200000|2020-12-07 20:50:00|399.8|398|399.8|398.3|399.8|398.3|399.5|398|25
1607374500000|2020-12-07 20:55:00|400|398.5|400|398.8|400|398.8|400|398.5|656
1607374800000|2020-12-07 21:00:00|399.8|398.5|400|398.8|400|398.8|399.8|398.5|2
1607375100000|2020-12-07 21:05:00|399.8|398.5|400|398.8|400|398.8|399.8|398.5|5
1607375400000|2020-12-07 21:10:00|399.8|398.5|399.8|398.5|400|398.8|399.8|398.5|11
1607375700000|2020-12-07 21:15:00|400|398.8|399.8|398.3|400|398.8|399.5|398.3|10
1607376000000|2020-12-07 21:20:00|399.5||399.8||399.8||399.5||0
1607376300000|2020-12-07 21:25:00|399.5|398.5|399.5|398|399.8|398.5|399.5|398|1
1607376600000|2020-12-07 21:30:00|399.3|398.3|399.8|398.3|399.8|398.3|399.3|398|121
1607376900000|2020-12-07 21:35:00|399.5|398|399.5|398|399.8|398.3|399.3|398|0
1607377200000|2020-12-07 21:40:00|399.3|398.3|398.8|397.5|399.3|398.3|398.8|397.5|7
1607377500000|2020-12-07 21:45:00|399|397.8|398.8|397.5|399|397.8|398.8|397.5|40
1607377800000|2020-12-07 21:50:00|399|397.8|399|397.5|399|397.8|398.8|397.5|5
1607378100000|2020-12-07 21:55:00|398.8|397.8|399|397.8|399.3|397.8|398.8|397.5|428
1607378400000|2020-12-07 22:00:00|399.3|397.5|399|397.5|399.5|397.5|399|397.5|0
1607378700000|2020-12-07 22:05:00|399.3||399.3||399.3||398.8||0
1607379000000|2020-12-07 22:10:00|399|397.8|399|397.5|399|397.8|399|397.5|0
1607379300000|2020-12-07 22:15:00|399.3|397.8|399.3|397.5|399.3|397.8|399.3|397.5|0
1607380500000|2020-12-07 22:35:00|399|397.8|399|397.5|399|397.8|399|397.5|1
1607381700000|2020-12-07 22:55:00|399.3||399.3||399.3||399.3||0
1607392800000|2020-12-08 02:00:00|398.5|397|398.3|397|398.5|397|398|396.8|6
1607393100000|2020-12-08 02:05:00|398.5|396.8|398.3|397|398.5|397|398.3|396.8|0
1607393400000|2020-12-08 02:10:00|398|396.8|398.3|396.8|398.3|397|398|396.8|6
1607393700000|2020-12-08 02:15:00|398|397|398|396.8|398|397|398|396.8|0
1607394300000|2020-12-08 02:25:00|397.8|396.5|397.5|396.3|397.8|396.5|397.5|396|32
1607394600000|2020-12-08 02:30:00|397.3|396|397|395.8|397.3|396|396.8|395.5|2
1607394900000|2020-12-08 02:35:00|397.3|396|397|395.8|397.3|396|397|395.5|0
1607395200000|2020-12-08 02:40:00|397.3|396|397|395.8|397.5|396|397|395.8|3
1607395500000|2020-12-08 02:45:00|397.3|396|397.5|396.3|397.8|396.5|397|395.8|101
1607395800000|2020-12-08 02:50:00|397.8|396.5|397.8|396.3|397.8|396.5|397.5|396.3|53
1607396100000|2020-12-08 02:55:00|397.5|396.5|397.8|396.5|397.8|396.5|397.5|396.3|0
1607396400000|2020-12-08 03:00:00|398||398||398||397.8||7
1607396700000|2020-12-08 03:05:00|398.3|396.8|398|396.8|398.3|397|398|396.5|2
1607397000000|2020-12-08 03:10:00|398.3|397|398|396.8|398.3|397|398|396.5|0
1607397300000|2020-12-08 03:15:00||396.5||396.8||396.8||396.5|0
1607397600000|2020-12-08 03:20:00|397.8|396.5|397.8|396.5|398|396.8|397.8|396.5|5
1607397900000|2020-12-08 03:25:00|398|396.8|398|396.8|398|396.8|397.8|396.5|3
1607398200000|2020-12-08 03:30:00|398.3||398.3||398.3||398||1
1607398500000|2020-12-08 03:35:00|398||398.3||398.3||398||0
1607398800000|2020-12-08 03:40:00|398|397|398|396.8|398|397|398|396.8|3
1607399100000|2020-12-08 03:45:00||396.5||396.5||396.8||396.5|43
1607399400000|2020-12-08 03:50:00|397.8||397.8||397.8||397.8||2
1607399700000|2020-12-08 03:55:00|398|396.8|398|396.8|398|396.8|398|396.5|23
1607400000000|2020-12-08 04:00:00|398.3||398||398.3||398||16
1607400300000|2020-12-08 04:05:00|398.3|397|398.3|397|398.3|397|398|396.8|5
1607400600000|2020-12-08 04:10:00||396.8||397||397||396.8|4
1607400900000|2020-12-08 04:15:00|398|396.8|398|396.8|398.3|396.8|398|396.8|2
1607401200000|2020-12-08 04:20:00|398.3|396.5|398|396.8|398.3|396.8|398|396.5|5
1607401500000|2020-12-08 04:25:00|397.8|396.5|397.8|396.5|397.8|396.8|397.8|396.5|1
1607401800000|2020-12-08 04:30:00|398|396.8|398|396.5|398|396.8|397.8|396.5|9
1607402100000|2020-12-08 04:35:00|397.8||397.8||398||397.8||1
1607402700000|2020-12-08 04:45:00|398||397.8||398||397.8||6
1607403000000|2020-12-08 04:50:00|||||||||1
1607403300000|2020-12-08 04:55:00|398|396.8|397.8|396.5|398|396.8|397.8|396.5|1
1607403600000|2020-12-08 05:00:00|398|396.8|398|396.5|398|396.8|397.8|396.5|6
1607403900000|2020-12-08 05:05:00|397.8|396.8|398|396.5|398|396.8|397.8|396.5|299
1607404200000|2020-12-08 05:10:00||396.8||396.8||396.8||396.5|0
1607404800000|2020-12-08 05:20:00|398.3|397|398.3|397|398.3|397|398.3|397|2
1607405100000|2020-12-08 05:25:00||396.8||397||397||396.8|9
1607405400000|2020-12-08 05:30:00|||||||||3
1607405700000|2020-12-08 05:35:00|398|396.8|398|396.8|398.3|397|398|396.8|7
1607406000000|2020-12-08 05:40:00|398.3|397|398.3|396.8|398.3|397|398|396.8|5
1607406300000|2020-12-08 05:45:00|398|397|398|396.8|398.3|397|398|396.8|1
1607406600000|2020-12-08 05:50:00|398.3|397|398.3|397|398.3|397|398.3|397|13
1607406900000|2020-12-08 05:55:00|398|396.8|398.3|396.8|398.3|397|398|396.8|0
1607407200000|2020-12-08 06:00:00|398|397|398.3|397|398.3|397|398|396.8|10
1607407500000|2020-12-08 06:05:00|398|396.8|398.3|397|398.3|397|398|396.8|682
1607408100000|2020-12-08 06:15:00|398|396.8|398|396.8|398.3|396.8|398|396.8|0
1607408400000|2020-12-08 06:20:00|398.3|396.5|398.3|396.8|398.3|396.8|398.3|396.5|2
1607408700000|2020-12-08 06:25:00|398|397|398|396.8|398.3|397|398|396.8|27
1607409000000|2020-12-08 06:30:00|398.3|397|398.3|396.8|398.3|397|398|396.8|2
1607409300000|2020-12-08 06:35:00|398|396.5|398|396.5|398|396.8|397.5|396.3|3
1607409600000|2020-12-08 06:40:00|397.8|396.3|397.3|396|397.8|396.3|397.3|396|5
1607409900000|2020-12-08 06:45:00|397.5|396.3|397|395.8|397.5|396.3|397|395.5|70
1607410200000|2020-12-08 06:50:00|396.8|395.5|396.8|395.5|397|395.8|396.5|395|101
1607410500000|2020-12-08 06:55:00|396.5|395.3|397.3|396|397.3|396|396.5|395.3|18
1607410800000|2020-12-08 07:00:00|397.5|396.3|398|396.8|398.3|397|397.3|396.3|76
1607411100000|2020-12-08 07:05:00|397.8|396.5|396.8|395.5|397.8|396.5|396.8|395.5|35
1607411400000|2020-12-08 07:10:00|397|395.3|396.8|395.5|397|395.8|396.8|395.3|122
1607411700000|2020-12-08 07:15:00|396.5|395.3|396.8|395.5|396.8|395.5|396.3|395|591
1607412000000|2020-12-08 07:20:00|397|395.8|397|395.8|397.3|396|396.8|395.5|1
1607412300000|2020-12-08 07:25:00|396.8|395.5|397|395.5|397|395.8|396.8|395.5|25
1607412600000|2020-12-08 07:30:00|396.8|395.8|397|395.8|397|395.8|396.5|395.3|95
1607412900000|2020-12-08 07:35:00|397.3|395.5|397.3|396|397.5|396|397|395.5|56
1607413200000|2020-12-08 07:40:00|397.5|396.3|397.5|396|397.5|396.3|397.3|396|29
1607413500000|2020-12-08 07:45:00|397.3|396.3|397.5|396.3|397.8|396.5|397.3|396|30
1607413800000|2020-12-08 07:50:00|397.3|396|398.3|396.8|398.3|397|397.3|396|105
1607414100000|2020-12-08 07:55:00|398.5|397|399|397.8|399|397.8|398.3|396.8|55
1607414400000|2020-12-08 08:00:00|398.8|397.5|398.8|397.3|398.8|397.8|398.3|397|52
1607414700000|2020-12-08 08:05:00|398.5|397.5|398|396.8|399|397.5|398|396.8|18
1607415000000|2020-12-08 08:10:00|397.8|396.5|398.3|397|398.5|397.3|397.8|396.3|57
1607415300000|2020-12-08 08:15:00|398.5|397.3|398.3|397|398.5|397.3|398|396.8|28
1607415600000|2020-12-08 08:20:00|398.5|397.3|399.3|398|399.5|398|398.3|397|96
1607415900000|2020-12-08 08:25:00|399|397.8|399.3|398|399.3|398|398.8|397.5|258
1607416200000|2020-12-08 08:30:00|399.5|398.3|400.5|399|400.5|399.3|399.3|398|322
1607416500000|2020-12-08 08:35:00|400.3|399.3|399.5|398.3|400.8|399.5|399.5|398.3|93
1607416800000|2020-12-08 08:40:00|399.8|398.5|400|398.5|400|398.8|399.5|398.3|38
1607417100000|2020-12-08 08:45:00|399.8|398.8|400|398.8|400.3|398.8|399.8|398.5|139
1607417400000|2020-12-08 08:50:00|400.3|398.5|400|398.5|400.3|398.8|399.8|398.5|7
1607417700000|2020-12-08 08:55:00|399.8|398.8|400.5|399|400.5|399.3|399.8|398.8|185
1607418000000|2020-12-08 09:00:00|400.3|399.3|401.5|400.3|402|400.8|400.3|399|410
1607418300000|2020-12-08 09:05:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|183
1607418600000|2020-12-08 09:10:00|401.8|400.5|402|400.8|402|400.8|401.5|400.3|1026
1607418900000|2020-12-08 09:15:00|401.8|400.5|402|400.8|402.3|401|401.8|400.5|94
1607419200000|2020-12-08 09:20:00|401.8|400.5|401.3|400|402|400.8|401.3|400|251
1607419500000|2020-12-08 09:25:00|401.5|400.3|400.8|399.5|401.5|400.3|400.8|399.5|528
1607419800000|2020-12-08 09:30:00|401|399.8|401.3|400|401.3|400|401|399.8|25
1607420100000|2020-12-08 09:35:00|401|399.8|400.8|399.5|401.3|400|400.5|399.3|222
1607420400000|2020-12-08 09:40:00|400.5|399.3|400.3|399|400.8|399.5|400|398.8|226
1607420700000|2020-12-08 09:45:00|400.5|398.8|400|398.5|400.5|399|399.8|398.5|51
1607421000000|2020-12-08 09:50:00|399.8|398.8|399.8|398.3|400|398.8|399.5|398.3|64
1607421300000|2020-12-08 09:55:00|399.5|398.5|400|398.5|400|398.5|399.5|398.3|40
1607421600000|2020-12-08 10:00:00|399.8|398.3|400|398.8|400.3|399|399.5|398.3|18
1607421900000|2020-12-08 10:05:00|400.3|399|400|398.8|400.3|399|399.5|398.3|54
1607422200000|2020-12-08 10:10:00|400.3|399|400|398.8|400.5|399.3|400|398.8|56
1607422500000|2020-12-08 10:15:00|399.8|398.5|400.3|399|400.5|399|399.8|398.5|242
1607422800000|2020-12-08 10:20:00|400.5|398.8|400.3|399|400.5|399|400|398.8|46
1607423100000|2020-12-08 10:25:00|400.5|398.8|400.5|399.3|401|399.5|400.3|398.8|34
1607423400000|2020-12-08 10:30:00|400.3|399|400.3|398.8|400.8|399.5|400.3|398.8|390
1607423700000|2020-12-08 10:35:00|400|398.5|400|398.5|400.3|399|400|398.5|118
1607424000000|2020-12-08 10:40:00|399.8|398.8|400.3|398.8|400.5|399.3|399.8|398.5|17
1607424300000|2020-12-08 10:45:00|400|399|400|398.8|400.3|399|400|398.8|33
1607424600000|2020-12-08 10:50:00|400.3|399|400.5|399|400.5|399.3|400|398.8|53
1607424900000|2020-12-08 10:55:00|400.3|399.3|400.3|399|400.5|399.3|400.3|398.8|39
1607425200000|2020-12-08 11:00:00|400|398.8|400|398.8|400|398.8|399.8|398.5|25
1607425500000|2020-12-08 11:05:00|400.3|399|400|398.8|400.3|399|400|398.8|126
1607425800000|2020-12-08 11:10:00|400.3|399|400|398.8|400.3|399|400|398.5|28
1607426100000|2020-12-08 11:15:00|399.8|398.5|399|397.8|399.8|398.5|399|397.8|69
1607426400000|2020-12-08 11:20:00|399.3|397.5|399.5|398.3|399.5|398.3|399|397.5|19
1607426700000|2020-12-08 11:25:00|399.8|398|399.5|398.3|399.8|398.5|399.5|398|63
1607427000000|2020-12-08 11:30:00|399.8|398.5|399.5|398.3|399.8|398.5|399.5|398|1335
1607427300000|2020-12-08 11:35:00|399.8|398|399.8|398.5|399.8|398.5|399.5|398|7
1607427600000|2020-12-08 11:40:00|400|398.8|399.5|398.3|400.3|399|399.5|398.3|318
1607427900000|2020-12-08 11:45:00|399.3|398|399.3|398|399.5|398.3|399|397.5|8
1607428200000|2020-12-08 11:50:00|399|397.8|399.5|398.3|399.5|398.3|399|397.8|2
1607428500000|2020-12-08 11:55:00|399.8|398|399.8|398.5|399.8|398.5|399.5|398|16
1607428800000|2020-12-08 12:00:00|400|398.8|400|398.8|400|398.8|399.8|398.5|47
1607429100000|2020-12-08 12:05:00|400.3|399|400.3|398.8|400.3|399|400|398.8|3
1607429400000|2020-12-08 12:10:00|400|399|400.3|399|400.5|399|400|398.8|2
1607429700000|2020-12-08 12:15:00|400|398.8|400.3|399|400.3|399|400|398.8|14
1607430000000|2020-12-08 12:20:00|400.5|399.3|400.8|399.5|401|399.8|400.3|399.3|25
1607430300000|2020-12-08 12:25:00|401|399.8|400.8|399.5|401|399.8|400.8|399.3|36
1607430600000|2020-12-08 12:30:00|400.5|399.3|401|399.8|401|399.8|400.5|399.3|8
1607430900000|2020-12-08 12:35:00|400.8|399.5|400.8|399.5|401|399.8|400.8|399.5|172
1607431200000|2020-12-08 12:40:00|401|399.3|400.8|399.5|401|399.8|400.8|399.3|5587
1607431500000|2020-12-08 12:45:00|401|399.8|401|399.8|401|399.8|400.8|399.3|538
1607431800000|2020-12-08 12:50:00|401.3|400|400.8|399.5|401.3|400|400.8|399.5|107
1607432100000|2020-12-08 12:55:00|401|399.8|400.3|398.8|401|399.8|400.3|398.8|138
1607432400000|2020-12-08 13:00:00|400|399|400|398.8|400.3|399|400|398.5|21
1607432700000|2020-12-08 13:05:00|399.8|398.5|399.8|398.5|400|398.8|399.8|398.5|28
1607433000000|2020-12-08 13:10:00|400|398.8|400.3|399|400.5|399.3|399.8|398.5|42
1607433300000|2020-12-08 13:15:00|400|398.8|400.3|399|400.3|399|400|398.8|410
1607433600000|2020-12-08 13:20:00|400.5|399.3|400.3|399|400.5|399.3|400.3|398.8|178
1607433900000|2020-12-08 13:25:00|400|398.8|400.3|398.8|400.3|399|400|398.8|82
1607434200000|2020-12-08 13:30:00|400|399|400.8|399.5|400.8|399.5|400|398.8|126
1607434500000|2020-12-08 13:35:00|401|399.8|401|399.8|401.3|400|401|399.8|152
1607434800000|2020-12-08 13:40:00|401.3|400|400.5|399|401.3|400|400.3|399|46
1607435100000|2020-12-08 13:45:00|400.3|399.3|400.5|399.3|400.8|399.5|400.3|399|17
1607435400000|2020-12-08 13:50:00|400.3|399|400.5|399.3|400.8|399.5|400.3|399|223
1607435700000|2020-12-08 13:55:00|400.3|399|400.5|399.3|400.8|399.5|400.3|399|95
1607436000000|2020-12-08 14:00:00|400.8|399.5|400.5|399.3|401.5|400.3|400|398.5|476
1607436300000|2020-12-08 14:05:00|400.8|399.5|400.3|399|400.8|399.5|400|398.8|35
1607436600000|2020-12-08 14:10:00|400.5|399.3|400.3|399|400.5|399.3|400.3|398.8|78
1607436900000|2020-12-08 14:15:00|400.5|399.3|399.8|398.5|400.8|399.5|399.8|398.5|49
1607437200000|2020-12-08 14:20:00|399.5|398.3|400|398.8|400|398.8|399.5|398.3|94
1607437500000|2020-12-08 14:25:00|400.3|399|400.8|399.3|400.8|399.3|400.3|399|32
1607437800000|2020-12-08 14:30:00|400.5|399.5|401.3|400|401.5|400|400.3|399|69
1607438100000|2020-12-08 14:35:00|401.5|400.3|402|400.8|402.3|401|401.5|400.3|6504
1607438400000|2020-12-08 14:40:00|402.3|401|402.5|401.3|402.8|401.3|402.3|401|2067
1607438700000|2020-12-08 14:45:00|402.8|401.5|402|400.8|403|401.5|402|400.8|267
1607439000000|2020-12-08 14:50:00|402.3|400.5|399.8|398.3|402.3|400.8|399.3|398|461
1607439300000|2020-12-08 14:55:00|399.5|398|399.3|398|399.8|398.5|399|397.8|299
1607439600000|2020-12-08 15:00:00|399|397.8|398.8|397.5|399.3|398|398.3|397|127
1607439900000|2020-12-08 15:05:00|398.5|397.3|400|398.5|400|398.8|398.3|397|182
1607440200000|2020-12-08 15:10:00|399.8|398.8|400.8|399.3|401|399.5|399.8|398.5|76
1607440500000|2020-12-08 15:15:00|400.5|399.5|400.8|399.3|401|399.8|400.3|399|11
1607440800000|2020-12-08 15:20:00|401|399.5|400.8|399.5|401|399.8|400.3|399|33
1607441100000|2020-12-08 15:25:00|401|399.8|401.3|400|401.3|400|400.8|399.3|16
1607441400000|2020-12-08 15:30:00|401.5|400.3|401.5|400.3|402.3|401|401.3|400.3|40
1607441700000|2020-12-08 15:35:00|401.8|400.5|401.5|400.3|402|400.8|401.3|400|57
1607442000000|2020-12-08 15:40:00|401.8|400|401.5|400.3|402|400.8|401.5|400|17
1607442300000|2020-12-08 15:45:00|401.3|400|400.5|399.3|401.5|400|400.3|399|81
1607442600000|2020-12-08 15:50:00|400.3|399|401.3|399.8|401.3|400|400.3|399|114
1607442900000|2020-12-08 15:55:00|401|400|401.5|400.3|401.8|400.3|400.8|399.5|172
1607443200000|2020-12-08 16:00:00|401.8|400|403|401.5|403|401.5|401.8|400|204
1607443500000|2020-12-08 16:05:00|403.3|401.8|403|401.8|403.3|402|402.8|401.5|98
1607443800000|2020-12-08 16:10:00|403.3|402|403.3|402|403.5|402|403|401.8|96
1607444100000|2020-12-08 16:15:00|403|401.8|402.8|401.5|403.3|402|402.5|401.3|213
1607444400000|2020-12-08 16:20:00|402.5|401.3|401.5|400.3|402.8|401.5|401.5|400.3|191
1607444700000|2020-12-08 16:25:00|401.3|400|403|401.5|403|401.5|401|399.8|818
1607445000000|2020-12-08 16:30:00|402.8|401.8|403.3|402|403.5|402.3|402.5|401.3|153
1607445300000|2020-12-08 16:35:00|403.5|402.3|402.5|401|403.5|402.3|402.3|401|315
1607445600000|2020-12-08 16:40:00|402.3|400.8|401.8|400.5|402.3|401|401.5|400.3|64
1607445900000|2020-12-08 16:45:00|402|400.3|402|400.5|402|400.5|401.8|400.3|566
1607446200000|2020-12-08 16:50:00|401.8|400.8|401.5|400.3|402|400.8|401.5|400.3|27
1607446500000|2020-12-08 16:55:00|401.8|400|401.5|400.3|401.8|400.3|401.5|400|16
1607446800000|2020-12-08 17:00:00|401.8|400.5|401.8|400.5|402|400.8|401.5|400.3|52
1607447100000|2020-12-08 17:05:00|402|400.8|402.3|400.8|402.3|401|402|400.8|15
1607447400000|2020-12-08 17:10:00|402|400.5|401.8|400.5|402.3|400.5|401.5|400.3|38
1607447700000|2020-12-08 17:15:00|402|400.8|402.5|401.3|402.8|401.5|401.8|400.5|73
1607448000000|2020-12-08 17:20:00|402.8|401|403|401.8|403.3|401.8|402.5|401|52
1607448300000|2020-12-08 17:25:00|403.3|401.5|402.8|401.5|403.3|402|402.5|401.3|19
1607448600000|2020-12-08 17:30:00|403|401.8|402.5|401.3|403|401.8|402.5|401.3|3
1607448900000|2020-12-08 17:35:00|402.8|401.5|402.3|401|402.8|401.5|402.3|401|77
1607449200000|2020-12-08 17:40:00|402.5|401.3|402.5|401.3|402.8|401.5|402.3|401|11
1607449500000|2020-12-08 17:45:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|40
1607449800000|2020-12-08 17:50:00|403|401.8|403|401.5|403.3|402|402.8|401.5|59
1607450100000|2020-12-08 17:55:00|402.8|401.8|402.5|401.3|403|401.8|402.5|401.3|1
1607450400000|2020-12-08 18:00:00|402.3|401|402.3|401|402.5|401.3|402|400.8|12
1607450700000|2020-12-08 18:05:00|402|400.8|402|400.8|402.3|401|402|400.8|142
1607451000000|2020-12-08 18:10:00|402.3|401|402|400.8|402.5|401|402|400.8|15
1607451300000|2020-12-08 18:15:00|402.3|401|402.3|401|402.3|401|402|400.8|2
1607451600000|2020-12-08 18:20:00|402|400.8|402.3|401|402.5|401|402|400.8|5
1607451900000|2020-12-08 18:25:00|402.5|401.3|402.5|401.3|402.8|401.3|402.5|401|37
1607452200000|2020-12-08 18:30:00|402.3|401|402.5|401.3|402.5|401.3|402.3|401|51
1607452500000|2020-12-08 18:35:00|402.8|401|402.3|401|402.8|401.3|402|400.8|209
1607452800000|2020-12-08 18:40:00|402.5|400.8|402|400.8|402.5|401|402|400.8|85
1607453100000|2020-12-08 18:45:00|402.3|401|401.8|400.5|402.5|401|401.8|400.5|10
1607453400000|2020-12-08 18:50:00|402|400.3|401.8|400.5|402|400.8|401.5|400.3|132
1607453700000|2020-12-08 18:55:00|402|400.8|402|400.5|402.3|400.8|401.8|400.5|29
1607454000000|2020-12-08 19:00:00|401.8|400.8|402|400.5|402.3|400.8|401.8|400.5|2
1607454300000|2020-12-08 19:05:00|401.8|400.8|402|400.8|402|400.8|401.8|400.3|1
1607454600000|2020-12-08 19:10:00|401.8|400.5|402.5|401.3|402.8|401.3|401.8|400.5|5
1607454900000|2020-12-08 19:15:00|402.8|401|402.5|401.3|402.8|401.5|402.3|401|9
1607455200000|2020-12-08 19:20:00|402.8|401.5|402.5|401.3|402.8|401.5|402.3|401|99
1607455500000|2020-12-08 19:25:00|402.8|401.5|402.5|401.3|402.8|401.5|402.3|401|115
1607455800000|2020-12-08 19:30:00|402.3|401|402.3|401|402.5|401.3|402.3|401|95
1607456100000|2020-12-08 19:35:00|402|400.8|402.3|401|402.5|401.3|402|400.8|12
1607456400000|2020-12-08 19:40:00|402.5|401.3|402.5|401.3|402.5|401.3|402.5|401|0
1607456700000|2020-12-08 19:45:00|402.3|401|402.3|401|402.5|401.3|402.3|401|151
1607457000000|2020-12-08 19:50:00|||||||||2
1607457300000|2020-12-08 19:55:00|402|400.8|402|400.5|402|400.8|402|400.5|3
1607457600000|2020-12-08 20:00:00|401.8|400.8|401.8|400.5|402|400.8|401.8|400.5|1
1607457900000|2020-12-08 20:05:00|401.5|400.3|401.8|400.3|401.8|400.5|401.5|400.3|10
1607458200000|2020-12-08 20:10:00|401.5|400.5|401.8|400.5|401.8|400.5|401.5|400.5|0
1607458500000|2020-12-08 20:15:00|402|400.8|402.3|400.8|402.3|401|402|400.8|137
1607458800000|2020-12-08 20:20:00|402|401|402.3|401|402.3|401|402|400.8|7
1607459400000|2020-12-08 20:30:00|||||||||1
1607459700000|2020-12-08 20:35:00|402.5|401.3|402.3|401|402.5|401.3|402.3|401|1
1607460000000|2020-12-08 20:40:00|402.5|401.3|402.3|401|402.5|401.3|402.3|401|0
1607460300000|2020-12-08 20:45:00|402.5||402.3||402.5||402.3||0
1607460600000|2020-12-08 20:50:00|402.5||402.3||402.5||402.3||5
1607460900000|2020-12-08 20:55:00|402.5|401.3|402.5|401.3|402.5|401.3|402.3|401|10
1607461200000|2020-12-08 21:00:00|402.3|401|402.3|401|402.5|401.3|402.3|401|1
1607461500000|2020-12-08 21:05:00|||||||||10
1607461800000|2020-12-08 21:10:00|402|400.8|402.3|401|402.3|401|402|400.8|3
1607462100000|2020-12-08 21:15:00|402.5|400.8|402.3|401|402.5|401|402.3|400.8|5
1607462700000|2020-12-08 21:25:00|402|400.8|402.3|400.8|402.3|401|402|400.8|19
1607463000000|2020-12-08 21:30:00|401.5|401|401.5|400.3|402|401|400.8|399.3|18
1607463300000|2020-12-08 21:35:00|401.8|400.5|401.8|400.5|401.8|400.5|401.5|400.3|40
1607463600000|2020-12-08 21:40:00|401.5|400.3|401.3|400|401.5|400.5|401.3|400|7
1607463900000|2020-12-08 21:45:00|401.5|400.3|402.3|401|402.5|401.3|401.3|400|95
1607464200000|2020-12-08 21:50:00|402|400.8|402|400.5|402.3|400.8|402|400.5|0
1607464500000|2020-12-08 21:55:00|401.8|400.3|402.3|400.5|402.3|400.5|401.8|400.3|21
1607464800000|2020-12-08 22:00:00|402.5|400.8|402|400.5|402.5|400.8|402|400.5|0
1607465100000|2020-12-08 22:05:00|402.3||402.3||402.3||402.3||2
1607465400000|2020-12-08 22:10:00|402|400.3|402.3|400.3|402.3|400.3|401.8|400.3|2
1607466900000|2020-12-08 22:35:00|402.5||402.5||402.5||402.5||0
1607467800000|2020-12-08 22:50:00|402.3|400.5|402.8|400.5|402.8|400.5|402.3|400.5|0
1607468100000|2020-12-08 22:55:00|402.5||402.5||402.5||402.5||0
1607479200000|2020-12-09 02:00:00|401|399.8|401.3|400|401.3|400|401|399.8|0
1607479500000|2020-12-09 02:05:00|401.5|400.3|401.3|399.8|401.5|400.3|401|399.8|1
1607479800000|2020-12-09 02:10:00|401.5|400|401.3|400|401.5|400|401.3|399.8|0
1607480100000|2020-12-09 02:15:00|401.5|400.3|401.5|400.3|401.5|400.3|401.3|400|0
1607480400000|2020-12-09 02:20:00|401.3|400|401.5|400|401.5|400.3|401.3|400|0
1607480700000|2020-12-09 02:25:00|401.3|400.3|401.5|400|401.5|400.3|401.3|400|2
1607481000000|2020-12-09 02:30:00|401.3|400.3|401.5|400.3|401.5|400.3|401.3|400|0
1607481300000|2020-12-09 02:35:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|0
1607481600000|2020-12-09 02:40:00|401.8||401.5||401.8||401.5||0
1607481900000|2020-12-09 02:45:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|40
1607482200000|2020-12-09 02:50:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|0
1607482800000|2020-12-09 03:00:00|401.3|400|401|399.8|401.5|400|401|399.5|0
1607483100000|2020-12-09 03:05:00|400.8|399.5|401|399.5|401.3|399.8|400.8|399.5|1
1607483400000|2020-12-09 03:10:00|400.8|399.8|400.8|399.5|401.3|399.8|400.8|399.5|2
1607483700000|2020-12-09 03:15:00|401|399.8|400.8|399.5|401|399.8|400.8|399.5|5
1607484000000|2020-12-09 03:20:00|401|399.8|400.8|399.5|401|399.8|400.8|399.5|4
1607484300000|2020-12-09 03:25:00|400.5|399.3|400.5|399.3|400.5|399.3|400.3|399|61
1607484600000|2020-12-09 03:30:00|400.8|399.5|401|399.8|401|399.8|400.8|399.3|6
1607485200000|2020-12-09 03:40:00|400.8|399.5|400.8|399.5|401|399.8|400.8|399.5|3
1607486100000|2020-12-09 03:55:00||399.3||399.5||399.5||399.3|0
1607486400000|2020-12-09 04:00:00|401|399.8|401|399.8|401|399.8|401|399.8|0
1607486700000|2020-12-09 04:05:00|400.8|399.5|400.8|399.5|401|399.8|400.8|399.5|70
1607487000000|2020-12-09 04:10:00|401|399.8|401|399.8|401.3|399.8|401|399.5|10
1607487300000|2020-12-09 04:15:00|401.3|400|401|399.8|401.3|400|401|399.8|0
1607487600000|2020-12-09 04:20:00|401.3||401.3||401.3||401||0
1607487900000|2020-12-09 04:25:00|401.5|400|401.5|400.3|401.8|400.3|401.5|400|21
1607488200000|2020-12-09 04:30:00|401.8|400|401.3|400|401.8|400.3|401.3|400|0
1607488500000|2020-12-09 04:35:00|401.5|400.3|401.5|400.3|401.5|400.3|401.5|400.3|2
1607488800000|2020-12-09 04:40:00|401.3|400|401.3|400|401.5|400.3|401.3|400|1
1607489400000|2020-12-09 04:50:00||399.8||399.8||400||399.8|0
1607489700000|2020-12-09 04:55:00|401.5|400|401.5|400.3|401.5|400.3|401.5|400|0
1607490000000|2020-12-09 05:00:00|401.8|400.5|401.8|400.5|401.8|400.5|401.5|400.3|0
1607490300000|2020-12-09 05:05:00|401.5|400.3|401.5|400.3|401.8|400.5|401.5|400.3|1
1607490600000|2020-12-09 05:10:00|401.3|400|401.5|400|401.5|400.3|401.3|400|1
1607490900000|2020-12-09 05:15:00|401.3|400.3|401.5|400.3|401.5|400.3|401.3|400|0
1607491200000|2020-12-09 05:20:00|401.3|400|401.3|400|401.5|400|401.3|400|51
1607491500000|2020-12-09 05:25:00|401|399.8|401|399.8|401|399.8|401|399.8|2
1607491800000|2020-12-09 05:30:00|401.3|400|401.5|400.3|401.5|400.3|401|400|6
1607492100000|2020-12-09 05:35:00|401.3|400|401.5|400|401.5|400|401.3|400|179
1607492400000|2020-12-09 05:40:00|401.3|400.3|401.3|400|401.5|400.3|401.3|399.8|2
1607492700000|2020-12-09 05:45:00|||||||||6
1607493000000|2020-12-09 05:50:00|401.5|400.3|401.5|400.3|401.5|400.3|401.5|400.3|8
1607493300000|2020-12-09 05:55:00||400||400.3||400.3||400|1
1607493600000|2020-12-09 06:00:00|401.3|400|401.3|400|401.5|400.3|401.3|400|18
1607493900000|2020-12-09 06:05:00|401|399.8|401.3|399.8|401.3|400|401|399.8|0
1607494200000|2020-12-09 06:10:00|401|400|401|399.8|401.3|400|401|399.5|109
1607494500000|2020-12-09 06:15:00|400.8|399.5|400.5|399|400.8|399.5|400.3|399|5
1607494800000|2020-12-09 06:20:00|400.3|399.3|400.3|399|400.5|399.3|400.3|398.8|17
1607495400000|2020-12-09 06:30:00|400|398.8|400.3|398.8|400.3|399|400|398.5|11
1607495700000|2020-12-09 06:35:00|400|399|400.3|399|400.3|399|400|398.8|32
1607496000000|2020-12-09 06:40:00|400|398.8|400.5|399|400.5|399.3|400|398.8|120
1607496300000|2020-12-09 06:45:00|400.3|399.3|400.8|399.5|400.8|399.5|400.3|399|9
1607496600000|2020-12-09 06:50:00|401|399.8|402|400.5|402|400.8|400.8|399.5|8
1607496900000|2020-12-09 06:55:00|401.8|400.8|402.3|401|402.3|401|401.8|400.5|13
1607497200000|2020-12-09 07:00:00|402.5|401.3|402.8|401.3|403|401.8|402.3|401|60
1607497500000|2020-12-09 07:05:00|402.5|401|402.3|400.8|402.5|401.3|402|400.8|1
1607497800000|2020-12-09 07:10:00|402.5|401|402.5|401.3|402.5|401.3|402.3|400.8|245
1607498100000|2020-12-09 07:15:00|402.3|401|401.8|400.5|402.5|401|401.5|400.3|149
1607498400000|2020-12-09 07:20:00|402|400.8|401.8|400.5|402.3|401|401.8|400.5|99
1607498700000|2020-12-09 07:25:00|402|400.8|402.3|401|402.3|401|401.8|400.5|137
1607499000000|2020-12-09 07:30:00|402.5|401.3|402.8|401.5|403|401.8|402.5|401|67
1607499300000|2020-12-09 07:35:00|403|401.8|402.8|401.3|403|401.8|402.5|401.3|23
1607499600000|2020-12-09 07:40:00|402.5|401.5|402.5|401|402.8|401.5|402.3|401|65
1607499900000|2020-12-09 07:45:00|402.3|401.3|402.8|401.3|402.8|401.5|402.3|401|22
1607500200000|2020-12-09 07:50:00|402.5|401|402.3|401|402.8|401.3|402.3|401|12
1607500500000|2020-12-09 07:55:00|402.5|401.3|402.5|401.3|402.5|401.3|402.3|401|16
1607500800000|2020-12-09 08:00:00|402.3|401|403.8|402.5|404|402.8|402.3|401|227
1607501100000|2020-12-09 08:05:00|404|402.3|404|402.8|404|402.8|403.5|402.3|130
1607501400000|2020-12-09 08:10:00|404.3|403|405.3|403.8|405.3|404|404|402.8|69
1607501700000|2020-12-09 08:15:00|405.5|404|406|404.8|406.8|405.5|405.3|404|133
1607502000000|2020-12-09 08:20:00|406.3|405|406.5|405|406.5|405.3|405.8|404.5|68
1607502300000|2020-12-09 08:25:00|406.3|405.3|406.5|405.3|406.8|405.5|406.3|405|895
1607502600000|2020-12-09 08:30:00|406.3|405|406.3|405|406.5|405.3|405.8|404.5|336
1607502900000|2020-12-09 08:35:00|406.5|405.3|406|404.8|406.5|405.3|406|404.8|1329
1607503200000|2020-12-09 08:40:00|406.3|405|406.3|405|406.3|405|406|404.8|12
1607503500000|2020-12-09 08:45:00|406.5|405.3|407|405.8|407|405.8|406.3|405|2663
1607503800000|2020-12-09 08:50:00|407.3|406|406.8|405.5|407.3|406|406.8|405.5|1638
1607504100000|2020-12-09 08:55:00|407|405.8|406.5|405.3|407|405.8|406.5|405|382
1607504400000|2020-12-09 09:00:00|406.8|405|406.8|405.3|406.8|405.5|406.5|405|222
1607504700000|2020-12-09 09:05:00|406.5|405.5|406|404.8|406.8|405.5|405.5|404.3|49
1607505000000|2020-12-09 09:10:00|405.8|404.5|406.3|405|406.3|405|405.5|404.3|313
1607505300000|2020-12-09 09:15:00|406|404.8|406.5|405.3|406.8|405.3|406|404.8|84
1607505600000|2020-12-09 09:20:00|406.3|405|405.8|404.3|406.5|405.3|405.5|404.3|72
1607505900000|2020-12-09 09:25:00|405.5|404.5|406|404.8|406|404.8|405.5|404.3|115
1607506200000|2020-12-09 09:30:00|405.8|404.5|406.5|405.3|406.5|405.3|405.8|404.5|98
1607506500000|2020-12-09 09:35:00|406.3|405|406.3|405|406.8|405.5|406.3|404.8|305
1607506800000|2020-12-09 09:40:00|406.5|404.8|407|405.8|407|405.8|406.5|404.8|70
1607507100000|2020-12-09 09:45:00|407.3|405.5|406.8|405.5|407.3|405.8|406.8|405.3|46
1607507400000|2020-12-09 09:50:00|406.5|405.3|406.8|405.5|407|405.8|406.5|405.3|193
1607507700000|2020-12-09 09:55:00|406.5|405.3|406.5|405.3|406.8|405.5|406.3|405|24
1607508000000|2020-12-09 10:00:00|406.3|405|406.3|405|406.5|405.3|406|404.8|113
1607508300000|2020-12-09 10:05:00|406.5|404.8|406.5|405|406.5|405.3|406.3|404.8|13
1607508600000|2020-12-09 10:10:00|406.3|404.8|406|404.8|406.5|405|405.8|404.5|105
1607508900000|2020-12-09 10:15:00|405.8|404.5|406|404.8|406.5|405|405.8|404.5|105
1607509200000|2020-12-09 10:20:00|405.8|404.5|406|404.8|406|404.8|405.8|404.5|21
1607509500000|2020-12-09 10:25:00|405.8|404.5|405.8|404.5|406|404.8|405.8|404.5|96
1607509800000|2020-12-09 10:30:00|406|404.8|406|404.8|406|404.8|405.8|404.5|31
1607510100000|2020-12-09 10:35:00|405.8|404.5|405.5|404.3|405.8|404.5|405.5|404|62
1607510400000|2020-12-09 10:40:00|405.3|404|404.8|403.5|405.5|404.3|404.8|403.5|10
1607510700000|2020-12-09 10:45:00|404.5|403.3|404.3|403|404.8|403.3|404.3|402.8|362
1607511000000|2020-12-09 10:50:00|404.5|402.8|404.3|402.8|404.5|403|404|402.8|3
1607511300000|2020-12-09 10:55:00|404|403|403.8|402.3|404.3|403|403.5|402|70
1607511600000|2020-12-09 11:00:00|403.5|402|402.5|401.3|403.5|402.3|402|400.5|34
1607511900000|2020-12-09 11:05:00|402.8|401|402.8|401.5|403|401.8|402.5|401|54
1607512200000|2020-12-09 11:10:00|402.5|401.3|402.8|401.5|403|401.8|402.5|401.3|25
1607512500000|2020-12-09 11:15:00|402.5|401.3|402.5|401.3|402.8|401.5|402.5|401.3|193
1607512800000|2020-12-09 11:20:00|402.8|401.5|402.5|401.3|402.8|401.5|402.5|401.3|265
1607513100000|2020-12-09 11:25:00|402.8|401.5|402.5|401.3|403|401.5|402.5|401.3|16
1607513400000|2020-12-09 11:30:00|402.8|401.5|402.5|401.3|402.8|401.5|402.3|401|73
1607513700000|2020-12-09 11:35:00|402.3|401|401.8|400.5|402.3|401.3|401.5|400.3|56
1607514000000|2020-12-09 11:40:00|402|400.3|401.8|400.5|402.3|400.8|401.5|400.3|125
1607514300000|2020-12-09 11:45:00|402|400.8|402.3|401|402.5|401.3|401.8|400.5|41
1607514600000|2020-12-09 11:50:00|402|400.8|402.5|401.3|402.5|401.3|402|400.8|69
1607514900000|2020-12-09 11:55:00|402.3|401|402.5|401.3|402.5|401.3|402.3|401|1016
1607515200000|2020-12-09 12:00:00|402.8|401|402.8|401.5|402.8|401.5|402.5|401|14
1607515500000|2020-12-09 12:05:00|402.5|401.3|403|401.8|403|401.8|402.5|401.3|53
1607515800000|2020-12-09 12:10:00|403.3|402|403.5|402.3|403.5|402.3|403|401.8|99
1607516100000|2020-12-09 12:15:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|119
1607516400000|2020-12-09 12:20:00|403.5|402.3|403|401.8|403.5|402.5|403|401.8|13
1607516700000|2020-12-09 12:25:00|402.8|401.5|402.8|401.5|403|401.8|402.8|401.5|104
1607517000000|2020-12-09 12:30:00|402.5|401.3|402.8|401.5|403|401.8|402.5|401.3|15
1607517300000|2020-12-09 12:35:00|403|401.3|402.5|401.3|403|401.5|402.5|401.3|29
1607517600000|2020-12-09 12:40:00|402.8|401|402.8|401.3|402.8|401.5|402.5|401|8
1607517900000|2020-12-09 12:45:00|402.5|401.5|402.8|401.5|402.8|401.5|402.5|401.3|16
1607518200000|2020-12-09 12:50:00|403|401.3|402.8|401.3|403|401.8|402.5|401.3|11
1607518500000|2020-12-09 12:55:00|402.5|401.5|403.3|401.8|403.3|402|402.5|401.3|66
1607518800000|2020-12-09 13:00:00|403|401.5|403|401.8|403.3|402|403|401.5|11
1607519100000|2020-12-09 13:05:00|402.8|401.5|402.8|401.5|403|401.8|402.8|401.5|61
1607519400000|2020-12-09 13:10:00|403|401.8|403.5|402.3|403.5|402.3|402.8|401.8|99
1607519700000|2020-12-09 13:15:00|403.3|402|403.8|402.3|403.8|402.5|403.3|402|164
1607520000000|2020-12-09 13:20:00|403.5|402.5|404|402.5|404|402.8|403.5|402.3|2157
1607520300000|2020-12-09 13:25:00|404.3|402.8|404.3|403|404.3|403|404.3|402.5|16
1607520600000|2020-12-09 13:30:00|404.5|403.3|404.3|403|404.5|403.3|404|402.8|38
1607520900000|2020-12-09 13:35:00|404|402.8|404.3|403|404.3|403|404|402.8|3845
1607521200000|2020-12-09 13:40:00|404.5|403.3|404.8|403.5|405|403.5|404.3|403|39
1607521500000|2020-12-09 13:45:00|405|403.8|405|403.5|405|403.8|404.5|403.3|535
1607521800000|2020-12-09 13:50:00|405.3|403.8|406|404.8|406|404.8|405|403.8|27
1607522100000|2020-12-09 13:55:00|406.3|405|405.8|404.5|406.3|405|405.5|404.3|159
1607522400000|2020-12-09 14:00:00|406|404.8|405.8|404.5|406.8|405.5|405.8|404.3|79
1607522700000|2020-12-09 14:05:00|406|404.8|405.8|404.5|406|404.8|405.5|404.3|91
1607523000000|2020-12-09 14:10:00|406|404.8|405|403.8|406|404.8|405|403.8|5
1607523300000|2020-12-09 14:15:00|405.3|404|404.8|403.5|405.5|404.3|404.3|403|39
1607523600000|2020-12-09 14:20:00|404.5|403.3|405|403.8|405.3|403.8|404.5|403.3|20
1607523900000|2020-12-09 14:25:00|405.3|403.5|405.8|404.5|405.8|404.5|405.3|403.5|52
1607524200000|2020-12-09 14:30:00|406.3|404.3|405.3|404|406.5|405.3|405.3|404|40
1607524500000|2020-12-09 14:35:00|405|403.8|406.3|404.8|406.3|404.8|404.8|403.5|105
1607524800000|2020-12-09 14:40:00|406.5|405|407|405.8|407|405.8|406.3|404.8|180
1607525100000|2020-12-09 14:45:00|407.3|406|406|404.5|407.5|406|406|404.5|415
1607525400000|2020-12-09 14:50:00|405.8|404.3|406.5|405.3|406.5|405.3|405.8|404.3|194
1607525700000|2020-12-09 14:55:00|406.8|405.5|406.8|405.5|407|405.8|406.5|405.3|79
1607526000000|2020-12-09 15:00:00|407|405.8|407|405.8|407.3|406|406.5|405.3|26
1607526300000|2020-12-09 15:05:00|406.8|405.5|407.3|405.8|407.3|406|406.8|405.3|129
1607526600000|2020-12-09 15:10:00|407|406|406.8|405.5|407.5|406.3|406.5|405.3|312
1607526900000|2020-12-09 15:15:00|407||406.8||407||406.8||0
1607527200000|2020-12-09 15:20:00|406.5|405.3|406.5|405|406.8|405.3|406|404.8|232
1607527500000|2020-12-09 15:25:00|406.3|405.3|406.8|405.3|406.8|405.5|406.3|405.3|58
1607527800000|2020-12-09 15:30:00|404.3|403|401.3|400|404.3|403|400.3|399|729
1607528100000|2020-12-09 15:35:00|401.5|399.8|401|399.5|401.8|400.5|399|397.5|610
1607528400000|2020-12-09 15:40:00|400.8|399.8|400.5|399|401|399.8|400|398.5|178
1607528700000|2020-12-09 15:45:00|400.3|399.3|400.5|399.3|400.8|399.5|400|398.5|190
1607529000000|2020-12-09 15:50:00|400.3|399|400.8|399.3|400.8|399.3|399.3|398|198
1607529300000|2020-12-09 15:55:00|400.5|399|400.8|399.5|401|399.8|400.3|399|148
1607529600000|2020-12-09 16:00:00|401|399.3|399.3|398|401|399.5|399.3|398|108
1607529900000|2020-12-09 16:05:00|399|397.8|399.8|398.5|400|398.8|398.3|397|449
1607530200000|2020-12-09 16:10:00|400|398.8|400.3|399|400.5|399.3|399.8|398.5|99
1607530500000|2020-12-09 16:15:00|400.5|399.3|399.8|398.3|401.3|400|399.8|398.3|255
1607530800000|2020-12-09 16:20:00|399.5|398.5|400.3|399|400.8|399.5|399.5|398.3|206
1607531100000|2020-12-09 16:25:00|400.5|398.8|399.8|398.5|400.5|399.3|399|397.8|3018
1610533500000|2021-01-13 10:25:00|462.3|461|461.8|460.5|462.5|461.3|461.8|460.5|170
1610533800000|2021-01-13 10:30:00|462|460.8|462|460.8|462.3|461|461.5|460.3|320
1610534100000|2021-01-13 10:35:00|461.8|460.5|462.3|460.8|462.3|461|461.8|460.5|328
1610534400000|2021-01-13 10:40:00|462|461|462.8|461.5|462.8|461.5|462|460.8|126
1610534700000|2021-01-13 10:45:00|462.5|461.3|463|461.8|463|461.8|462.5|461.3|337
1610535000000|2021-01-13 10:50:00|462.8|461.5|462.8|461.5|463|461.8|462.8|461.5|448
1610535300000|2021-01-13 10:55:00|462.5|461.3|462.8|461.5|462.8|461.5|462.5|461.3|131
1610535600000|2021-01-13 11:00:00|462.5|461.3|462.3|461|463|461.8|462.3|461|237
1610535900000|2021-01-13 11:05:00|462.5|461.3|462.5|461.3|462.8|461.3|462.3|461|144
1610536200000|2021-01-13 11:10:00|462.8|461|462.5|461|462.8|461.3|462.3|461|199
1610536500000|2021-01-13 11:15:00|462.3|461.3|462.5|461.3|462.8|461.3|462.3|461.3|486
1610536800000|2021-01-13 11:20:00|462.3|461|462.8|461.5|462.8|461.5|462.3|461|2121
1610537100000|2021-01-13 11:25:00|462.5|461.3|462.3|461|462.8|461.5|462.3|461|468
1610537400000|2021-01-13 11:30:00|462|460.8|461.8|460.5|462|460.8|461.5|460.3|1415
1610537700000|2021-01-13 11:35:00|461.5|460.3|461.3|460|461.8|460.5|461|459.8|3020
1610538000000|2021-01-13 11:40:00|||||||||312
1610538300000|2021-01-13 11:45:00|461.5|460.3|461.5|460.3|462|460.8|461.3|460|450
1610538600000|2021-01-13 11:50:00|461.8|460.5|462|460.8|462|460.8|461.5|460.3|106
1610538900000|2021-01-13 11:55:00|462.3|461|462.3|461|462.5|461.3|462|460.8|1046
1610539200000|2021-01-13 12:00:00|462.5|461.3|462.5|461.3|462.8|461.5|462.3|461|191
1610539500000|2021-01-13 12:05:00|462.8|461.5|462.8|461.5|463|461.8|462.5|461.3|115
1610539800000|2021-01-13 12:10:00|462.5|461.3|462.8|461.5|463|461.8|462.5|461.3|154
1610540100000|2021-01-13 12:15:00|462.5|461.3|462.8|461.5|462.8|461.5|462.5|461.3|43
1610540400000|2021-01-13 12:20:00|463|461.3|462.8|461.5|463|461.8|462.8|461.3|86
1610540700000|2021-01-13 12:25:00|462.5|461.3|462.8|461.5|463|461.8|462.5|461|220
1610541000000|2021-01-13 12:30:00|462.5|461.3|462.5|461.3|463|461.8|462.5|461.3|724
1610541300000|2021-01-13 12:35:00|462.8|461.5|462.8|461.5|462.8|461.5|462.5|461.3|161
1610541600000|2021-01-13 12:40:00|463|461.8|463|461.8|463|461.8|462.8|461.8|61
1610541900000|2021-01-13 12:45:00|463.3|462|463|461.8|463.3|462|463|461.8|811
1610542200000|2021-01-13 12:50:00|462.8|461.5|463|461.8|463.3|462|462.8|461.5|64
1610542500000|2021-01-13 12:55:00|462.8|461.5|462.8|461.3|463|461.8|462.5|461.3|92
1610542800000|2021-01-13 13:00:00|462.5|461.5|462.8|461.5|463|461.8|462.5|461.3|235
1610543100000|2021-01-13 13:05:00|463|461.8|462.8|461.5|463.3|462|462.8|461.5|477
1610543400000|2021-01-13 13:10:00|463|461.8|463.3|462|463.3|462|462.8|461.5|34
1610543700000|2021-01-13 13:15:00|463|461.8|463.5|462.3|463.5|462.3|463|461.8|176
1610544000000|2021-01-13 13:20:00|463.3|462|463.3|462|463.5|462.3|462.8|461.5|361
1610544300000|2021-01-13 13:25:00|463.5|462.3|463.3|462|463.5|462.3|463.3|462|177
1610544600000|2021-01-13 13:30:00|463.5|462.3|462.8|461.5|463.5|462.3|462.8|461.5|408
1610544900000|2021-01-13 13:35:00|463|461.8|463.3|462|463.5|462.3|462.8|461.5|169
1610545200000|2021-01-13 13:40:00|463.5|462.3|464|462.8|464|462.8|463.3|462|154
1610545500000|2021-01-13 13:45:00|463.8|462.5|463.8|462.5|464|462.8|463.5|462.3|223
1610545800000|2021-01-13 13:50:00|463.5|462.3|463.5|462.3|463.8|462.5|463.3|462|136
1610546100000|2021-01-13 13:55:00|463.8|462.5|463.8|462.5|463.8|462.5|463.3|462|204
1610546400000|2021-01-13 14:00:00|463.5|462.3|463.3|462|463.5|462.3|462.8|461.5|362
1610546700000|2021-01-13 14:05:00|463.5|462.3|463|461.8|464|462.8|463|461.8|345
1610547000000|2021-01-13 14:10:00|462.8|461.5|461.5|460.3|463.3|461.8|461.5|460.3|691
1610547300000|2021-01-13 14:15:00|461.3|460|459|457.8|461.3|460|458.8|457.5|1227
1610547600000|2021-01-13 14:20:00|458.8|457.5|459.3|458|459.5|458.3|458|456.5|1022
1610547900000|2021-01-13 14:25:00|459|457.8|458.5|457.3|459.5|458.3|458.3|457|352
1610548200000|2021-01-13 14:30:00|458.3|457|457.8|456.5|459|457.8|457.5|456.3|865
1610548500000|2021-01-13 14:35:00|458|456.8|457.5|456.3|458|456.8|456.8|455.5|850
1610548800000|2021-01-13 14:40:00|457.8|456|457.3|456|458|456.8|457|455.5|737
1610549100000|2021-01-13 14:45:00|457|455.8|456.5|455.3|457.5|456.3|456.5|455.3|733
1610549400000|2021-01-13 14:50:00|456.8|455.5|457.3|456|458|456.8|456.8|455.5|362
1610549700000|2021-01-13 14:55:00|457.5|456.3|458|456.8|458.5|457.3|457.3|456|624
1610550000000|2021-01-13 15:00:00|458.3|457|458|456.8|458.8|457.5|458|456.8|802
1610550300000|2021-01-13 15:05:00|458.3|457|459|457.8|459|457.8|458|456.8|185
1610550600000|2021-01-13 15:10:00|459.3|458|459.5|458.3|459.8|458.5|459.3|458|345
1610550900000|2021-01-13 15:15:00|459.3|458|460.3|459|460.5|459.3|459.3|458|429
1610551200000|2021-01-13 15:20:00|460|458.8|460.3|459|460.3|459|460|458.8|330
1610551500000|2021-01-13 15:25:00|460|458.8|460|458.8|460.3|459|459.8|458.5|593
1610551800000|2021-01-13 15:30:00|460.3|459|461.3|459.8|461.5|460|458|456.5|1436
1610552100000|2021-01-13 15:35:00|461.5|460|462|460.8|462|460.8|461|459.8|565
1610552400000|2021-01-13 15:40:00|462.3|461|460.8|459.5|462.3|461|460.5|459.3|577
1610552700000|2021-01-13 15:45:00|460.5|459.3|461.3|460|461.5|460.3|460.5|459.3|422
1610553000000|2021-01-13 15:50:00|461.5|460.3|461.5|460.3|462|460.8|461|459.8|365
1610553300000|2021-01-13 15:55:00|461.3|460|461.3|460|462|460.8|461.3|460|331
1610553600000|2021-01-13 16:00:00|461.5|460.3|459.5|458.3|461.8|460.3|459.3|458|684
1610553900000|2021-01-13 16:05:00|459.8|458.5|460.3|459|461.5|460.3|459.3|458|680
1610554200000|2021-01-13 16:10:00|460|458.8|459.8|458.5|460.5|459.3|459.8|458.3|481
1610554500000|2021-01-13 16:15:00|460|458.8|460|458.8|460.3|459|459.3|458|438
1610554800000|2021-01-13 16:20:00|460.3|459|461|459.8|461|459.8|459.8|458.5|511
1610555100000|2021-01-13 16:25:00|461.3|459.5|461|459.8|461.3|460|460.5|459.3|1607
1610555400000|2021-01-13 16:30:00|461.3|460|460.5|459.3|461.3|460|460.5|459.3|873
1610555700000|2021-01-13 16:35:00|460.8|459.5|460.3|459|460.8|459.5|460|458.8|441
1610556000000|2021-01-13 16:40:00|460|458.8|459.5|458.3|460|459|459.5|458|254
1610556300000|2021-01-13 16:45:00|459.8|458.5|460.3|459|460.5|459|459.5|458.3|491
1610556600000|2021-01-13 16:50:00|460|458.8|460|458.8|460.3|459|460|458.5|496
1610556900000|2021-01-13 16:55:00|459.8|458.5|459.8|458.5|460|458.8|459.8|458.5|168
1610557200000|2021-01-13 17:00:00|460|458.8|459.3|457.8|460|458.8|459|457.8|282
1610557500000|2021-01-13 17:05:00|459|458|458.5|457.3|459.3|458|458.5|457|346
1610557800000|2021-01-13 17:10:00|458.3|457|458.3|457|458.8|457.5|458.3|456.8|143
1610558100000|2021-01-13 17:15:00|458|456.8|458.5|457.3|458.8|457.5|457.8|456.5|422
1610558400000|2021-01-13 17:20:00|458.3|457|458|456.8|458.5|457.3|458|456.8|205
1610558700000|2021-01-13 17:25:00|458.3|457|459|457.8|459|457.8|458.3|457|263
1610559000000|2021-01-13 17:30:00|458.8|457.5|458.8|457.5|459|457.5|458.3|457|256
1610559300000|2021-01-13 17:35:00|459|457.8|459.3|458|459.5|458.3|458.8|457.8|186
1610559600000|2021-01-13 17:40:00|459.5|458.3|459.5|458.3|459.8|458.5|459.3|458|231
1610559900000|2021-01-13 17:45:00|459.3|458|459|457.8|459.5|458.3|459|457.8|134
1610560200000|2021-01-13 17:50:00|458.8|457.5|458.8|457.5|459|457.8|458.8|457.5|208
1610560500000|2021-01-13 17:55:00|458.5|457.3|458.3|457|459|457.8|458.3|457|92
1610560800000|2021-01-13 18:00:00|458.5|457.3|458.8|457.5|458.8|457.5|458.3|457|127
1610561100000|2021-01-13 18:05:00|458.5|457.3|458.8|457.3|458.8|457.5|458.3|457|72
1610561400000|2021-01-13 18:10:00|458.5|457|458.5|457.3|458.5|457.3|458|456.8|110
1610561700000|2021-01-13 18:15:00|458.8|457.5|458.8|457.5|459|457.5|458.3|457|195
1610562000000|2021-01-13 18:20:00|459|457.8|459|457.8|459|457.8|458.5|457.3|74
1610562300000|2021-01-13 18:25:00|459.3|457.5|459|457.8|459.3|458|458.8|457.5|165
1610562600000|2021-01-13 18:30:00|458.8|457.5|459|457.8|459.3|458|458.8|457.5|108
1610562900000|2021-01-13 18:35:00|459.3|458|458.8|457.5|459.3|458|458.8|457.5|115
1610563200000|2021-01-13 18:40:00|459|457.8|458.8|457.5|459|457.8|458.5|457.3|195
1610563500000|2021-01-13 18:45:00|459|457.8|459|457.8|459|457.8|458.8|457.3|40
1610563800000|2021-01-13 18:50:00|459.3|458|459.8|458.5|459.8|458.5|459|457.8|670
1610564100000|2021-01-13 18:55:00|460|458.3|459.5|458.3|460|458.5|459.3|458|162
1610564400000|2021-01-13 19:00:00|459.8|458.5|460|458.8|460|458.8|459.3|458|640
1610564700000|2021-01-13 19:05:00|459.8|458.5|460.5|459.3|460.5|459.3|459.8|458.3|189
1610565000000|2021-01-13 19:10:00|460.3|459|460.3|458.8|460.5|459|459.8|458.5|101
1610565300000|2021-01-13 19:15:00|460|459|460.8|459.5|460.8|459.5|459.8|458.5|256
1610565600000|2021-01-13 19:20:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|253
1610565900000|2021-01-13 19:25:00|460|458.8|460.3|459|460.8|459.5|460|458.5|601
1610566200000|2021-01-13 19:30:00|460|458.8|460|458.8|460.5|459.3|460|458.8|89
1610566500000|2021-01-13 19:35:00|460.3|458.5|460.5|459|460.5|459.3|460.3|458.5|75
1610566800000|2021-01-13 19:40:00|460.3|459.3|460.5|459|460.5|459.3|460.3|459|377
1610567100000|2021-01-13 19:45:00|460.3|459.3|460.3|459|460.5|459.3|460.3|459|109
1610567400000|2021-01-13 19:50:00|460|458.8|460.3|459|460.3|459|460|458.8|44
1610567700000|2021-01-13 19:55:00|460|458.8|460|458.8|460.3|459|460|458.8|136
1610568000000|2021-01-13 20:00:00|459.8|458.5|460|458.8|460.3|458.8|459.5|458.3|58
1610568300000|2021-01-13 20:05:00|459.8|458.5|459.8|458.3|460|458.8|459.5|458.3|123
1610568600000|2021-01-13 20:10:00|459.5|458.5|459.8|458.3|459.8|458.5|459.5|458|32
1610568900000|2021-01-13 20:15:00|459.5|458.5|459.3|458|459.8|458.5|459.3|458|300
1610569200000|2021-01-13 20:20:00|459.5|458.3|459.8|458.5|460|458.8|459.3|458|592
1610569500000|2021-01-13 20:25:00|460||459.8||460||459.8||43
1610569800000|2021-01-13 20:30:00|460|458.8|460.3|458.8|460.5|459.3|460|458.8|57
1610570100000|2021-01-13 20:35:00|460|459|460|458.8|460.3|459|459.8|458.5|29
1610570400000|2021-01-13 20:40:00|460.3|459|460.8|459.5|460.8|459.5|460.3|459|24
1610570700000|2021-01-13 20:45:00|460.5|459.3|460.5|459.3|460.5|459.5|460.5|459|111
1610571000000|2021-01-13 20:50:00|460.3|459|460.3|459|460.5|459.3|460|458.8|143
1610571300000|2021-01-13 20:55:00|460|458.8|459.8|458.5|460.3|459|459.8|458.5|85
1610571600000|2021-01-13 21:00:00|460|458.3|459.8|458.5|460|458.5|459.5|458.3|5
1610571900000|2021-01-13 21:05:00|460|458.8|460|458.5|460|458.8|459.8|458.5|15
1610572200000|2021-01-13 21:10:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|21
1610572500000|2021-01-13 21:15:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|41
1610572800000|2021-01-13 21:20:00|459.8|458.8|460|458.8|460|458.8|459.8|458.8|4
1610573100000|2021-01-13 21:25:00|||||||||4
1610573400000|2021-01-13 21:30:00|||||||||10
1610573700000|2021-01-13 21:35:00|||||||||14
1610574300000|2021-01-13 21:45:00|459.8|458.5|459.8|458.5|459.8|458.8|459.8|458.5|362
1610574600000|2021-01-13 21:50:00|459.5|458.3|459.5|458.3|459.5|458.3|459.5|458.3|45
1610574900000|2021-01-13 21:55:00|459.8|458.5|459.5|458.3|459.8|458.5|459.5|458|81
1610575200000|2021-01-13 22:00:00|459.3|458|459.3|458|459.3|458|459.3|458|0
1610575500000|2021-01-13 22:05:00|459.8|458.3|459.5|458|459.8|458.5|459.5|458|5
1610576100000|2021-01-13 22:15:00|459.8|457.5|459.3|457.5|459.8|457.5|459.3|457.5|0
1610576700000|2021-01-13 22:25:00|459.8||459.5||459.8||459.5||0
1610577000000|2021-01-13 22:30:00|||||||||5
1610577900000|2021-01-13 22:45:00|459.8|457|459|457|459.8|457|459|457|0
1610578200000|2021-01-13 22:50:00|459.3||459||459.3||459||0
1610578500000|2021-01-13 22:55:00|459.3||459.3||459.3||459||0
1610589600000|2021-01-14 02:00:00|459.5|458|459.5|458|459.5|458.3|459.3|458|14
1610589900000|2021-01-14 02:05:00|459.3|458.3|459|457.8|459.5|458.3|459|457.8|10
1610590200000|2021-01-14 02:10:00|459.3|458|459.3|458|459.3|458|459.3|457.8|14
1610590500000|2021-01-14 02:15:00|459|457.8|459|457.8|459.3|458|459|457.8|1
1610590800000|2021-01-14 02:20:00|459.3|458|459.3|457.8|459.3|458|459|457.8|6
1610591100000|2021-01-14 02:25:00|459|458|459.3|458|459.3|458|459|458|18
1610591400000|2021-01-14 02:30:00|459|457.8|459.3|458|459.3|458|459|457.8|29
1610591700000|2021-01-14 02:35:00|459|457.8|459.8|458.5|459.8|458.5|459|457.8|10
1610592000000|2021-01-14 02:40:00|459.5|458.3|459.5|458.3|459.8|458.5|459.5|458.3|3
1610592300000|2021-01-14 02:45:00|459.3|458|459.3|458|459.3|458|459.3|458|4
1610592900000|2021-01-14 02:55:00|459|457.8|459|457.8|459.3|458|459|457.8|17
1610593200000|2021-01-14 03:00:00|459.3||459||459.3||459||5
1610593500000|2021-01-14 03:05:00||457.5||457.8||457.8||457.5|36
1610593800000|2021-01-14 03:10:00|458.8|457.5|459.3|458|459.3|458|458.8|457.5|17
1610594100000|2021-01-14 03:15:00|459.5|458.3|459.5|458.3|459.5|458.3|459.5|458|3
1610594400000|2021-01-14 03:20:00|459.8|458.5|459.8|458.5|459.8|458.5|459.5|458.3|14
1610594700000|2021-01-14 03:25:00|460|458.8|460|458.5|460|458.8|459.8|458.5|10
1610595000000|2021-01-14 03:30:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|3
1610595300000|2021-01-14 03:35:00||458.8||458.8||458.8||458.8|3
1610595600000|2021-01-14 03:40:00|||||||||2
1610595900000|2021-01-14 03:45:00|||||||||2
1610596200000|2021-01-14 03:50:00||458.5||458.5||458.8||458.5|2
1610596500000|2021-01-14 03:55:00|459.8|458.3|459.3|458|459.8|458.3|459|457.8|55
1610596800000|2021-01-14 04:00:00|459.5|457.8|459.5|458.3|459.5|458.3|459.3|457.8|24
1610597100000|2021-01-14 04:05:00|459.3|458|459.5|458.3|459.5|458.3|459.3|458|14
1610597400000|2021-01-14 04:10:00|459.3|458|459.5|458.3|459.5|458.3|459.3|458|3
1610597700000|2021-01-14 04:15:00||458||458.3||458.3||458|2
1610598000000|2021-01-14 04:20:00|459.3|458|459.3|458|459.3|458.3|459.3|458|4
1610598300000|2021-01-14 04:25:00|459|457.8|459.3|458|459.3|458|459|457.8|7
1610598600000|2021-01-14 04:30:00|||||||||1
1610598900000|2021-01-14 04:35:00|459.5|458.3|459|457.8|459.5|458.3|459|457.8|31
1610599200000|2021-01-14 04:40:00|||||||||28
1610599500000|2021-01-14 04:45:00|459.3|458|459.3|458|459.3|458|459.3|458|42
1610599800000|2021-01-14 04:50:00|||||||||3
1610600100000|2021-01-14 04:55:00|459.5|458.3|459.5|458.3|459.5|458.3|459.3|458|19
1610600400000|2021-01-14 05:00:00|459.3|458|459.3|458|459.5|458|459|457.8|16
1610600700000|2021-01-14 05:05:00||457.8||458||458||457.8|1
1610601000000|2021-01-14 05:10:00|||||||||2
1610601300000|2021-01-14 05:15:00|459|457.8|458.8|457.5|459.3|458|458.8|457.5|20
1610601600000|2021-01-14 05:20:00|459|457.8|459|457.8|459|457.8|458.8|457.8|2
1610601900000|2021-01-14 05:25:00|459.3|458|459.3|458|459.3|458|459|457.8|13
1610602200000|2021-01-14 05:30:00|459|457.8|459.3|458|459.3|458|459|457.8|45
1610602500000|2021-01-14 05:35:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|21
1610602800000|2021-01-14 05:40:00|||||||||1
1610603100000|2021-01-14 05:45:00|460|458.8|460|458.8|460|458.8|459.8|458.5|7
1610603400000|2021-01-14 05:50:00|459.8|458.5|459.5|458.3|460|458.8|459|457.8|33
1610603700000|2021-01-14 05:55:00|459.3|458|459.3|458|459.5|458|459|457.8|9
1610604000000|2021-01-14 06:00:00|459|457.8|459|457.8|459.3|458|459|457.5|13
1610604300000|2021-01-14 06:05:00|459.3|458|459.3|458|459.3|458|459|457.8|51
1610604600000|2021-01-14 06:10:00|459.5|458.3|459.5|458.3|459.5|458.3|459.3|458|0
1610604900000|2021-01-14 06:15:00|459.8|458|459.8|458.3|459.8|458.5|459.5|458|2
1610605200000|2021-01-14 06:20:00|459.5|458.5|459.3|458|459.8|458.5|459.3|458|2
1610605500000|2021-01-14 06:25:00|459.5|458.3|459.8|458.3|459.8|458.3|459.3|458|3
1610605800000|2021-01-14 06:30:00|459.5|458.5|460|458.8|460|458.8|459.5|458.3|14
1610606400000|2021-01-14 06:40:00|459.8|458.5|460|458.5|460|458.8|459.8|458.5|10
1610606700000|2021-01-14 06:45:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|5
1610607000000|2021-01-14 06:50:00|459.8|458.8|459.5|458.3|459.8|458.8|459.5|458.3|111
1610607300000|2021-01-14 06:55:00|459.8|458.5|459.8|458.5|459.8|458.5|459.5|458.3|65
1610607600000|2021-01-14 07:00:00|459.5|458.3|459.8|458.5|460|458.8|459.5|458.3|22
1610607900000|2021-01-14 07:05:00|460|458.8|459.5|458.3|460|458.8|459.5|458.3|171
1610608200000|2021-01-14 07:10:00||458||458.3||458.3||458|10
1610608500000|2021-01-14 07:15:00|459.8|458|459.8|458.5|460|458.8|459.3|458|66
1610608800000|2021-01-14 07:20:00|460|458.8|460.3|459|460.3|459|460|458.5|109
1610609100000|2021-01-14 07:25:00|460.5|459.3|461|459.8|461|459.8|460.3|459|169
1610609400000|2021-01-14 07:30:00|460.8|459.5|461.3|460|461.3|460|460.8|459.5|61
1610609700000|2021-01-14 07:35:00|461|459.8|461.5|460.3|461.5|460.3|461|459.8|179
1610610000000|2021-01-14 07:40:00|461.8|460.5|461.5|460.3|461.8|460.5|461.5|460.3|90
1610610300000|2021-01-14 07:45:00|461.8|460.5|461.8|460.5|462|460.8|461.8|460.3|384
1610610600000|2021-01-14 07:50:00|462|460.8|462|460.8|462|460.8|461.5|460.3|147
1610610900000|2021-01-14 07:55:00|462.3|461|462.3|461|462.5|461.3|462.3|460.8|239
1610611200000|2021-01-14 08:00:00|462.5|461.3|463|461.8|463.3|462|462.3|461|821
1610611500000|2021-01-14 08:05:00|463.3|462|462.8|461.5|463.3|462|462.5|461.3|236
1610611800000|2021-01-14 08:10:00|463|461.8|462.5|461.3|463.5|462.3|462.5|461.3|272
1610612100000|2021-01-14 08:15:00|462.8|461.5|463|461.8|463.3|462|462.5|461.3|466
1610612400000|2021-01-14 08:20:00|462.8|461.5|462.3|461|463|461.8|462.3|461|350
1610612700000|2021-01-14 08:25:00|462|460.8|462.3|461|462.5|461.3|461.8|460.5|1389
1610613000000|2021-01-14 08:30:00|462|460.8|462.3|461|462.5|461|461.8|460.5|1196
1610613300000|2021-01-14 08:35:00|462|460.8|461.8|460.5|462.3|461|461.8|460.5|157
1610613600000|2021-01-14 08:40:00|462|460.8|461.5|460|462.5|461.3|461.3|460|419
1610613900000|2021-01-14 08:45:00|461.3|460.3|462|460.8|462.3|461|461.3|460|247
1610614200000|2021-01-14 08:50:00|461.8|460.5|461.8|460.5|462|460.8|461.3|460|747
1610614500000|2021-01-14 08:55:00|462|460.8|461.8|460.5|462.3|461|461.8|460.5|3255
1610614800000|2021-01-14 09:00:00|461.5|460.3|461|459.8|461.8|460.5|460.5|459.3|962
1610615100000|2021-01-14 09:05:00|460.8|459.5|459.8|458.5|461|459.8|459.8|458.5|999
1610615400000|2021-01-14 09:10:00|459.5|458.3|459|457.8|459.8|458.5|458.8|457.5|942
1610615700000|2021-01-14 09:15:00|458.8|457.5|460|458.8|460|458.8|458.8|457.5|642
1610616000000|2021-01-14 09:20:00|459.8|458.5|459.5|458.3|460.5|459.3|459.5|458.3|379
1610616300000|2021-01-14 09:25:00|459.8|458.5|460|458.8|460.3|459|459.5|458.3|197
1610616600000|2021-01-14 09:30:00|459.8|458.5|460.3|459|460.3|459|459.5|458.3|384
1610616900000|2021-01-14 09:35:00|460|458.8|460.3|459|460.3|459|460|458.8|315
1610617200000|2021-01-14 09:40:00|460.5|459.3|460.5|459.3|460.8|459.5|460.5|459.3|772
1610617500000|2021-01-14 09:45:00|460.8|459.5|461.3|460|461.5|460.3|460.5|459.3|493
1610617800000|2021-01-14 09:50:00|461|459.8|461|459.8|461.3|460|460.8|459.5|165
1610618100000|2021-01-14 09:55:00|461.3|460|461.5|460.3|461.5|460.3|461|459.8|3715
1610618400000|2021-01-14 10:00:00|461.3|460|461.3|460|461.5|460.3|461|459.8|318
1610618700000|2021-01-14 10:05:00|461|459.8|461|459.5|461.3|460|460.8|459.5|432
1610619000000|2021-01-14 10:10:00|460.8|459.8|461|459.8|461.3|460|460.8|459.8|343
1610619300000|2021-01-14 10:15:00|461.3|460|461.3|460|461.3|460|461|459.8|200
1610619600000|2021-01-14 10:20:00|461|459.8|461.3|460|461.5|460.3|461|459.8|190
1610619900000|2021-01-14 10:25:00|461.5|460.3|461.5|460.3|461.5|460.3|460.8|459.5|217
1610620200000|2021-01-14 10:30:00|461.3|460|461.8|460.5|462|460.8|461.3|460|196
1610620500000|2021-01-14 10:35:00|461.5|460.3|461|459.8|461.5|460.3|461|459.8|260
1610620800000|2021-01-14 10:40:00|461.3|460|462.5|461.3|462.5|461.3|461.3|460|191
1610621100000|2021-01-14 10:45:00|462.3|461|462.5|461.3|462.5|461.3|462|460.8|214
1610621400000|2021-01-14 10:50:00|462.8|461.5|462.3|461|462.8|461.5|461.8|460.5|702
1610621700000|2021-01-14 10:55:00|462.5|461.3|462.8|461.5|462.8|461.5|462.3|461|182
1610622000000|2021-01-14 11:00:00|462.5|461.3|462|460.8|462.5|461.3|462|460.8|456
1610622300000|2021-01-14 11:05:00|462.3|461|462.3|461|462.8|461.5|462|460.8|214
1610622600000|2021-01-14 11:10:00|462|460.8|461.5|460.3|462|460.8|461.5|460.3|402
1610622900000|2021-01-14 11:15:00|461.8|460.5|461|459.8|461.8|460.5|461|459.5|318
1610623200000|2021-01-14 11:20:00|460.8|459.5|461.8|460.5|461.8|460.5|460.8|459.5|246
1610623500000|2021-01-14 11:25:00|461.5|460.3|461.5|460.3|461.8|460.5|461.3|460|174
1610623800000|2021-01-14 11:30:00|461.3|460|461|459.8|461.5|460.3|461|459.8|228
1610624100000|2021-01-14 11:35:00|461.3|460|460.5|459.3|461.5|460.3|460.5|459.3|287
1610624400000|2021-01-14 11:40:00|460.8|459.5|461.3|460|461.3|460|460.5|459.3|141
1610624700000|2021-01-14 11:45:00|461|459.8|460.8|459.3|461|459.8|460.5|459.3|126
1610625000000|2021-01-14 11:50:00|460.5|459.5|460.5|459.3|460.8|459.5|460.5|459.3|204
1610625300000|2021-01-14 11:55:00|460.3|459|460.3|459|460.5|459.3|459.8|458.3|996
1610625600000|2021-01-14 12:00:00|460.5|459.3|459.3|458|460.5|459.3|459.3|458|780
1610625900000|2021-01-14 12:05:00|459.5|458.3|460|458.8|460|458.8|459.3|458|179
1610626200000|2021-01-14 12:10:00|459.8|458.5|459.8|458.3|459.8|458.5|459.3|458|210
1610626500000|2021-01-14 12:15:00|459.5|458.5|460|458.8|460|458.8|459.5|458.3|153
1610626800000|2021-01-14 12:20:00|460.3|459|460.3|459|460.5|459.3|460.3|459|148
1610627100000|2021-01-14 12:25:00|460.5|459.3|460.8|459.5|460.8|459.5|460.3|459.3|106
1610627400000|2021-01-14 12:30:00|460.5|459.3|460.5|459.3|460.8|459.5|460.5|459.3|126
1610627700000|2021-01-14 12:35:00|460.3|459|459.8|458.5|460.5|459.3|459.8|458.5|192
1610628000000|2021-01-14 12:40:00|460|458.8|460|458.8|460.3|459|459.8|458.5|114
1610628300000|2021-01-14 12:45:00|460.3|458.5|459.5|458.3|460.3|458.5|459.3|458|529
1610628600000|2021-01-14 12:50:00|459.8|458.5|460|458.8|460.3|459|459.8|458.5|198
1610628900000|2021-01-14 12:55:00|460.3|459|460|458.8|460.3|459|460|458.8|152
1610629200000|2021-01-14 13:00:00|459.8|458.5|459.5|458.3|460|458.8|459.3|458|347
1610629500000|2021-01-14 13:05:00|459.3|458|459.3|458|459.5|458.3|459|457.8|200
1610629800000|2021-01-14 13:10:00|459.5|458.3|459.5|458.3|459.8|458.5|459.3|458|110
1610630100000|2021-01-14 13:15:00|459.3|458|459.3|458|459.5|458.3|459|457.8|170
1610630400000|2021-01-14 13:20:00|459|457.8|459.5|458.3|459.8|458.3|459|457.8|103
1610630700000|2021-01-14 13:25:00|459.8|458.5|459.3|458|459.8|458.5|459.3|458|107
1610631000000|2021-01-14 13:30:00|459|457.8|459.3|458|459.5|458.3|459|457.8|50
1610631300000|2021-01-14 13:35:00|459|457.8|458.8|457.5|459.5|458.3|458.8|457.5|86
1610631600000|2021-01-14 13:40:00|459|457.8|457.5|456.3|459|457.8|457|455.8|3365
1610631900000|2021-01-14 13:45:00|457.8|456.5|457.5|456.3|458.3|457|457.3|456|1047
1610632200000|2021-01-14 13:50:00|457.3|456|456.3|455|457.8|456.5|456.3|454.8|2922
1610632500000|2021-01-14 13:55:00|456.5|454.8|457|455.8|457.3|455.8|456.3|454.8|342
1610632800000|2021-01-14 14:00:00|456.8|455.5|458.5|457.3|458.8|457.5|456.8|455.5|1327
1610633100000|2021-01-14 14:05:00|458.3|457|458.5|457.3|458.8|457.5|457.8|456.5|713
1610633400000|2021-01-14 14:10:00|458.8|457.5|458.8|457.5|459|457.8|458.8|457.5|196
1610633700000|2021-01-14 14:15:00|459|457.3|459|457.8|459|457.8|458.5|457.3|316
1610634000000|2021-01-14 14:20:00|458.8|457.5|459.3|458|459.3|458|458.5|457.3|379
1610634300000|2021-01-14 14:25:00|459.5|458.3|459|457.5|459.5|458.3|458.8|457.5|344
1610634600000|2021-01-14 14:30:00|458.8|457.8|459|457.8|459.5|458|458.8|457.5|876
1610634900000|2021-01-14 14:35:00|458.8|457.5|460|458.8|460.3|459|458.8|457.5|524
1610635200000|2021-01-14 14:40:00|460.3|459|459.3|458|460.3|459|459.3|458|449
1610635500000|2021-01-14 14:45:00|459.5|458.3|460.3|459|460.3|459|459.3|458|317
1610635800000|2021-01-14 14:50:00|460.5|459.3|461|459.8|461|459.8|460|458.8|939
1610636100000|2021-01-14 14:55:00|460.8|459.5|461.3|460|461.5|460.3|460.3|459|1376
1610636400000|2021-01-14 15:00:00|461.5|460.3|461|459.8|461.8|460.5|460.8|459.5|808
1610636700000|2021-01-14 15:05:00|460.8|459.5|460.8|459.5|461.3|460|460.3|459|530
1610637000000|2021-01-14 15:10:00|460.5|459.3|460.5|459.3|461|459.8|460.3|459|506
1610637300000|2021-01-14 15:15:00|460.3|459|460|458.8|460.8|459.5|459.8|458.5|441
1610637600000|2021-01-14 15:20:00|459.8|458.5|459|457.8|459.8|458.5|459|457.8|438
1610637900000|2021-01-14 15:25:00|459.3|458|458.5|457.3|459.3|458|458.5|457.3|472
1610638200000|2021-01-14 15:30:00|458.8|457.5|459.3|458|459.3|458|458.5|457.3|499
1610638500000|2021-01-14 15:35:00|459.5|458.3|458.8|457.5|459.5|458.3|458.5|457.3|506
1610638800000|2021-01-14 15:40:00|459|457.3|458.3|457|459|457.5|458|456.8|316
1610639100000|2021-01-14 15:45:00|458|456.8|458.3|457|458.5|457.3|458|456.8|255
1610639400000|2021-01-14 15:50:00|458|456.8|458.3|457|458.3|457|458|456.8|337
1610639700000|2021-01-14 15:55:00|458|456.8|458.3|457|458.3|457|458|456.8|297
1610640000000|2021-01-14 16:00:00|458.5|457.3|459.3|458|459.5|458.3|458.5|457.3|496
1610640300000|2021-01-14 16:05:00|459|457.8|459.8|458.5|459.8|458.5|459|457.8|465
1610640600000|2021-01-14 16:10:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|348
1610640900000|2021-01-14 16:15:00|460|458.8|460.5|459.3|460.8|459.5|460|458.8|479
1610641200000|2021-01-14 16:20:00|460.8|459.5|460.3|458.8|460.8|459.5|460|458.8|448
1610641500000|2021-01-14 16:25:00|460|459|460.5|459.3|460.5|459.3|459.5|458.3|1309
1610641800000|2021-01-14 16:30:00|460.3|459|460|458.8|460.5|459.3|459.5|458.3|772
1610642100000|2021-01-14 16:35:00|460.3|459|459|457.8|460.3|459|459|457.8|1403
1610642400000|2021-01-14 16:40:00|459.3|458|459|457.8|459.8|458.5|459|457.8|917
1610642700000|2021-01-14 16:45:00|459.3|458|459|457.8|459.5|458|458.8|457.5|850
1610643000000|2021-01-14 16:50:00|459.3|458|459|457.5|459.3|458|458.5|457.3|375
1610643300000|2021-01-14 16:55:00|458.8|457.8|459.5|458.3|459.5|458.3|458.8|457.5|371
1610643600000|2021-01-14 17:00:00|459.3|458|459.8|458.5|460|458.8|459.3|458|456
1610643900000|2021-01-14 17:05:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|142
1610644200000|2021-01-14 17:10:00|459.5|458.3|460|458.5|460|458.8|459.3|458|877
1610644500000|2021-01-14 17:15:00|459.8|458.8|459.8|458.3|459.8|458.8|459.5|458.3|127
1610644800000|2021-01-14 17:20:00|459.5|458.5|460|458.8|460|458.8|459.3|457.8|141
1610645100000|2021-01-14 17:25:00|460.3|459|460.3|459|460.3|459|460|458.8|134
1610645400000|2021-01-14 17:30:00|460.5|459.3|460.5|459.3|460.5|459.3|460|458.8|290
1610645700000|2021-01-14 17:35:00|460.8|459.5|460.8|459.5|461.3|460|460.5|459.3|634
1610646000000|2021-01-14 17:40:00|461|459.8|461|459.8|461.3|460|460.8|459.5|174
1610646300000|2021-01-14 17:45:00|460.8|459.5|461|459.8|461.3|460|460.5|459.3|135
1610646600000|2021-01-14 17:50:00|461.3|460|461.8|460.3|461.8|460.5|461|459.8|508
1610646900000|2021-01-14 17:55:00|461.5|460.5|462|460.8|462.3|461|461.5|460.3|285
1610647200000|2021-01-14 18:00:00|462.3|461|463|461.5|463|461.8|462|460.8|1049
1610647500000|2021-01-14 18:05:00|462.8|461.8|463.5|462.3|463.5|462.3|462.5|461.3|3203
1610647800000|2021-01-14 18:10:00|463.3|462|463|461.8|463.3|462|462.8|461.5|264
1610648100000|2021-01-14 18:15:00|463.3|462|463|461.8|463.3|462|462.5|461.3|2225
1610648400000|2021-01-14 18:20:00|462.8|461.5|463.3|462|463.5|462.3|462.8|461.5|259
1610648700000|2021-01-14 18:25:00|463|461.8|463|461.8|463.3|462|462.8|461.5|134
1610649000000|2021-01-14 18:30:00|463.3|461.5|463.5|462.3|463.5|462.3|463|461.5|61
1610649300000|2021-01-14 18:35:00|463.8||463.5||463.8||463.5||204
1610649600000|2021-01-14 18:40:00|463.3|462|463.5|462.3|463.5|462.3|463.3|462|292
1610649900000|2021-01-14 18:45:00|463.8|462.5|463.3|462|463.8|462.5|463|461.8|363
1610650200000|2021-01-14 18:50:00|463.5|462.3|463|461.8|463.5|462.3|462.8|461.5|71
1610650500000|2021-01-14 18:55:00|462.8|461.5|463.3|462|463.5|462.3|462.8|461.5|362
1610650800000|2021-01-14 19:00:00|463.5|462.3|464|462.8|464|462.8|463.3|462|338
1610651100000|2021-01-14 19:05:00|464.3|462.5|463.8|462.5|464.3|462.8|463.5|462.3|115
1610651400000|2021-01-14 19:10:00|463.5|462.3|464.3|462.8|464.3|463|463.3|462|135
1610651700000|2021-01-14 19:15:00|464|463|464.3|463|464.5|463.3|464|462.8|119
1610652000000|2021-01-14 19:20:00|464|462.8|464.5|463.3|464.8|463.5|464|462.8|1643
1610652300000|2021-01-14 19:25:00|464.3|463|464.5|463.3|465|463.8|463.8|462.5|1523
1610652600000|2021-01-14 19:30:00|464.8|463.5|465.3|464|465.3|464|464.3|463|440
1610652900000|2021-01-14 19:35:00|465|463.8|464.5|463.3|465.3|464|464.5|463.3|201
1610653200000|2021-01-14 19:40:00|464.3|463|464|462.8|464.5|463|464|462.8|71
1610653500000|2021-01-14 19:45:00|463.8|462.5|463.8|462.5|464.3|463|463.8|462.5|155
1610653800000|2021-01-14 19:50:00|463.5|462.3|464|462.8|464|462.8|463.5|462.3|982
1610654100000|2021-01-14 19:55:00|463.8|462.5|464.3|463|464.3|463|463.8|462.3|286
1610654400000|2021-01-14 20:00:00|464.5|463.3|464.5|463.3|464.5|463.3|464.3|463|52
1610654700000|2021-01-14 20:05:00|464.3|463|464.5|463.3|464.8|463.5|464.3|463|227
1610655000000|2021-01-14 20:10:00|464.8|463.5|464.8|463.5|464.8|463.5|464.8|463.3|143
1610655300000|2021-01-14 20:15:00|||||||||16
1610655600000|2021-01-14 20:20:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|25
1610655900000|2021-01-14 20:25:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|25
1610656200000|2021-01-14 20:30:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|93
1610656500000|2021-01-14 20:35:00|||||||||47
1610656800000|2021-01-14 20:40:00|464.5|463.3|464.5|463.3|464.5|463.3|464.5|463.3|47
1610657100000|2021-01-14 20:45:00|464.8|463|464.8|463.5|464.8|463.5|464.3|463|61
1610657400000|2021-01-14 20:50:00|464.5|463.3|464.3|463|464.8|463.5|464.3|463|33
1610657700000|2021-01-14 20:55:00|464.5|463.3|464.5|463.3|464.8|463.5|464.3|463|58
1610658000000|2021-01-14 21:00:00|464.8|463.5|464.5|463.3|464.8|463.5|464.3|463|45
1610658300000|2021-01-14 21:05:00|464.8|463.5|464.5|463.3|464.8|463.5|464.5|463.3|23
1610658600000|2021-01-14 21:10:00|464.8|463.5|464.8|463.5|464.8|463.5|464.5|463.3|59
1610658900000|2021-01-14 21:15:00|||||||||23
1610659200000|2021-01-14 21:20:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|47
1610659500000|2021-01-14 21:25:00|465|463.8|465|463.8|465|463.8|464.8|463.5|9
1610659800000|2021-01-14 21:30:00|465.3|464|465.3|464|465.3|464|465.3|464|84
1610660100000|2021-01-14 21:35:00|465.5||465.3||465.5||465.3||18
1610660400000|2021-01-14 21:40:00|465.5|464.3|465.3|464|465.5|464.3|465|463.8|48
1610660700000|2021-01-14 21:45:00|465.5|464.3|465.8|464.5|465.8|464.5|465.5|464.3|158
1610661000000|2021-01-14 21:50:00|465.5|464.3|465.5|464.3|465.5|464.3|465.3|464|39
1610661300000|2021-01-14 21:55:00|465.8|464.5|466|464.5|466.3|464.8|465.5|464.3|78
1610661600000|2021-01-14 22:00:00|466.3|464.8|466.5|464.8|466.5|464.8|466.3|464.8|3
1610661900000|2021-01-14 22:05:00||465||465||465.3||465|1
1610662200000|2021-01-14 22:10:00|466.3|464.8|466.3|464.5|466.3|464.8|466.3|464.5|0
1610662500000|2021-01-14 22:15:00||464.8||464.8||465||464.8|0
1610662800000|2021-01-14 22:20:00|465.8|464.5|465.5|464.3|465.8|464.5|465.5|464.3|27
1610663100000|2021-01-14 22:25:00|465.3|464|465.3|464|465.3|464|465.3|464|2
1610663700000|2021-01-14 22:35:00|||||||||1
1610664000000|2021-01-14 22:40:00|466|463.5|465.8|463|466|463.5|464.5|463|11
1610664300000|2021-01-14 22:45:00||463.5||463.5||463.5||463.5|0
1610664600000|2021-01-14 22:50:00||464||464||464||464|0
1610676000000|2021-01-15 02:00:00|466|464.3|465.5|464.3|466|464.5|465.3|464|8
1610676300000|2021-01-15 02:05:00|465.3|464|465.5|464.3|465.5|464.3|465.3|464|4
1610676600000|2021-01-15 02:10:00|465.3|464|465.5|464.3|465.5|464.3|465.3|464|8
1610676900000|2021-01-15 02:15:00|465.3|464|465.3|464|465.3|464|465.3|464|24
1610677200000|2021-01-15 02:20:00|465|463.8|465|463.8|465|464|464.8|463.5|23
1610677500000|2021-01-15 02:25:00|464.8|463.5|464.5|463.3|464.8|463.5|464.5|463.3|20
1610677800000|2021-01-15 02:30:00|464.8|463.5|464.8|463.3|464.8|463.5|464.5|463.3|36
1610678100000|2021-01-15 02:35:00|464.5|463.5|464.8|463.5|464.8|463.5|464.5|463.3|24
1610678400000|2021-01-15 02:40:00|464.5|463.3|464.5|463.3|464.8|463.5|464.5|463.3|8
1610678700000|2021-01-15 02:45:00|464.3|463|464.3|463|464.3|463|464|462.8|55
1610679000000|2021-01-15 02:50:00|464|462.8|464.5|463|464.5|463.3|464|462.8|25
1610679300000|2021-01-15 02:55:00|464.3|463.3|464.3|463|464.5|463.3|464.3|462.8|11
1610679600000|2021-01-15 03:00:00|464.5|463.3|464.5|463.3|464.5|463.3|464.3|463.3|11
1610679900000|2021-01-15 03:05:00|464.8|463.5|464.8|463.5|465|463.8|464.8|463.5|78
1610680200000|2021-01-15 03:10:00|465|463.8|464.5|463.3|465|463.8|464.5|463.3|40
1610680500000|2021-01-15 03:15:00|464.3|463|464.3|463|464.5|463.3|464.3|463|6
1610680800000|2021-01-15 03:20:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|9
1610681100000|2021-01-15 03:25:00|464|462.8|464.3|463|464.3|463|464|462.8|14
1610681400000|2021-01-15 03:30:00||462.8||463||463||462.8|3
1610681700000|2021-01-15 03:35:00|464.5||464.3||464.5||464.3||1
1610682000000|2021-01-15 03:40:00|||||||||20
1610682300000|2021-01-15 03:45:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|5
1610682600000|2021-01-15 03:50:00|464.5||464.3||464.5||464.3||109
1610682900000|2021-01-15 03:55:00|464.5|463.3|464.3|462.8|464.5|463.3|464.3|462.8|22
1610683200000|2021-01-15 04:00:00|464||464||464.3||464||37
1610683500000|2021-01-15 04:05:00|464.3|463|464.3|463|464.3|463|464|462.8|11
1610683800000|2021-01-15 04:10:00|464|462.8|464|462.5|464.3|463|463.8|462.5|31
1610684100000|2021-01-15 04:15:00|463.8|462.8|464|462.5|464|462.8|463.8|462.5|15
1610684400000|2021-01-15 04:20:00||462.8||462.8||462.8||462.5|9
1610684700000|2021-01-15 04:25:00|463.8|462.5|463.8|462.5|464|462.8|463.8|462.5|5
1610685000000|2021-01-15 04:30:00|464|462.8|464|462.8|464|462.8|463.8|462.5|12
1610686200000|2021-01-15 04:50:00|464.3|463|464|462.8|464.3|463|464|462.8|3
1610686500000|2021-01-15 04:55:00|464.3||464||464.3||464||3
1610686800000|2021-01-15 05:00:00|463.8|462.5|463.8|462.5|464|462.8|463.8|462.5|8
1610687100000|2021-01-15 05:05:00|464||463.8||464||463.8||5
1610687400000|2021-01-15 05:10:00|464|462.8|464|462.8|464|462.8|463.8|462.5|6
1610687700000|2021-01-15 05:15:00|463.8|462.5|463.5|462|463.8|462.5|463.3|462|102
1610688000000|2021-01-15 05:20:00|463.3|461.8|463.3|461.8|463.3|462|463|461.8|9
1610688300000|2021-01-15 05:25:00|463|462|463.3|462|463.3|462|463|461.8|18
1610688600000|2021-01-15 05:30:00|463|461.8|462.8|461.5|463.3|462|462.8|461.5|29
1610688900000|2021-01-15 05:35:00|463|461.8|462.5|461.3|463|461.8|462.5|461.3|19
1610689200000|2021-01-15 05:40:00|462.8|461|462.5|461.3|462.8|461.5|462.5|461|331
1610689500000|2021-01-15 05:45:00|462.3|461|460.8|459.5|462.5|461.3|460.8|459.5|197
1610689800000|2021-01-15 05:50:00|461|459.8|460.3|459|461|459.8|460.3|459|71
1610690100000|2021-01-15 05:55:00|460|458.8|461|459.8|461.3|459.8|460|458.8|180
1610690400000|2021-01-15 06:00:00|461.3|460|460|458.8|461.3|460|459.8|458.5|406
1610690700000|2021-01-15 06:05:00|460.3|459|461.3|460|461.5|460.3|460|458.8|170
1610691000000|2021-01-15 06:10:00|461.5|460.3|461.5|460.3|461.5|460.3|461|459.8|19
1610691300000|2021-01-15 06:15:00|461.8|460.5|461.3|460|462|460.8|461|459.8|49
1610691600000|2021-01-15 06:20:00|461.5|460.3|462|460.8|462|460.8|461.3|460.3|13
1610691900000|2021-01-15 06:25:00|461.8|460.5|462|460.8|462.3|460.8|461.8|460.5|3
1610692200000|2021-01-15 06:30:00|461.8|460.5|461.3|460|462.3|461|461|459.8|41
1610692500000|2021-01-15 06:35:00|461.5|460.3|461|459.8|461.5|460.3|460.8|459.5|36
1610692800000|2021-01-15 06:40:00|460.8|459.5|460.8|459.5|461|459.8|460.5|459.3|10
1610693100000|2021-01-15 06:45:00|461|459.8|460.5|459.3|461|459.8|460.5|459.3|43
1610693400000|2021-01-15 06:50:00|460.3|459|460|458.5|460.5|459|459.8|458.5|84
1610693700000|2021-01-15 06:55:00|459.8|458.8|460.3|459|460.3|459|459.8|458.5|60
1610694000000|2021-01-15 07:00:00|460.5|459.3|460.3|459|460.5|459.3|460.3|458.8|1149
1610694300000|2021-01-15 07:05:00|460|458.8|460.3|459|460.5|459.3|460|458.8|35
1610694600000|2021-01-15 07:10:00|460.5|459.3|460.5|459.3|460.5|459.3|460.3|459|30
1610694900000|2021-01-15 07:15:00|460.3|459|460|458.8|460.5|459.3|460|458.8|33
1610695200000|2021-01-15 07:20:00|459.8|458.5|459.8|458.5|460|458.8|459.8|458.5|204
1610695500000|2021-01-15 07:25:00|460|458.8|459.5|458.3|460.5|459|459.5|458.3|270
1610695800000|2021-01-15 07:30:00|459.8|458.5|460.3|459|460.3|459|459.8|458.5|246
1610696100000|2021-01-15 07:35:00|460|458.8|460.3|459|460.3|459|460|458.8|99
1610696400000|2021-01-15 07:40:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|89
1610696700000|2021-01-15 07:45:00|460|458.8|460|458.8|460|458.8|459.8|458.5|148
1610697000000|2021-01-15 07:50:00|459.8|458.5|459.5|458.3|460|458.5|459.5|458.3|22
1610697300000|2021-01-15 07:55:00|459.3|458|460|458.8|460|458.8|459.3|458|212
1610697600000|2021-01-15 08:00:00|460.3|458.5|460|458.8|460.3|459|459.8|458.5|196
1610697900000|2021-01-15 08:05:00|459.8|458.5|460|458.8|460.5|459|459.8|458.5|182
1610698200000|2021-01-15 08:10:00|459.8|458.5|460.3|459|460.3|459|459.5|458.3|256
1610698500000|2021-01-15 08:15:00|460|458.8|460|458.8|460.3|459|459.8|458.5|168
1610698800000|2021-01-15 08:20:00|460.3|459|460.3|459|460.3|459|459.8|458.5|103
1610699100000|2021-01-15 08:25:00|460|458.8|459.5|458.3|460.5|459.3|459.3|458|1315
1610699400000|2021-01-15 08:30:00|459.3|458|460|458.8|460|458.8|459.3|458|1033
1610699700000|2021-01-15 08:35:00|459.8|458.5|459.8|458.5|460.3|458.8|459.5|458.3|182
1610700000000|2021-01-15 08:40:00|459.5|458.3|459.8|458.5|460.3|459|459.5|458.3|602
1610700300000|2021-01-15 08:45:00|459.5|458.3|460.3|458.8|460.3|458.8|459.5|458.3|256
1610700600000|2021-01-15 08:50:00|460|458.5|459.5|458.3|460.3|458.5|459.5|458|140
1610700900000|2021-01-15 08:55:00|459.8|458.5|458.8|457.5|459.8|458.5|458.8|457.3|350
1610701200000|2021-01-15 09:00:00|458.5|457.3|459.5|458.3|459.8|458.5|458.5|457.3|367
1610701500000|2021-01-15 09:05:00|459.8|458.5|460.3|458.8|460.3|458.8|459.5|458.3|225
1610701800000|2021-01-15 09:10:00|460|459|460.5|459.3|460.5|459.3|460|458.8|107
1610702100000|2021-01-15 09:15:00|460.3|459|460.3|459|460.5|459.3|460.3|459|167
1610702400000|2021-01-15 09:20:00|460|458.8|460|458.8|460.3|459|459.8|458.5|261
1610702700000|2021-01-15 09:25:00|459.8|458.5|458.8|457.5|459.8|458.5|458.8|457.5|157
1610703000000|2021-01-15 09:30:00|459|457.8|459|457.8|459.3|458|458.8|457.5|146
1610703300000|2021-01-15 09:35:00|459.3|458|459|457.8|459.3|458|458.8|457.5|211
1610703600000|2021-01-15 09:40:00|458.8|457.5|459|457.8|459.3|458|458.8|457.5|237
1610703900000|2021-01-15 09:45:00|458.8|457.5|459|457.8|459.3|458|458.8|457.5|126
1610704200000|2021-01-15 09:50:00|459.3|457.5|458.8|457.5|459.3|457.8|458.5|457.3|206
1610704500000|2021-01-15 09:55:00|458.5|457.3|458.8|457.5|459|457.8|458|456.8|679
1610704800000|2021-01-15 10:00:00|459|457.8|459.3|458|459.5|458.3|459|457.8|347
1610705100000|2021-01-15 10:05:00|459.5|458.3|458.8|457.5|459.5|458.3|458.8|457.5|135
1610705400000|2021-01-15 10:10:00|459|457.8|458.8|457.5|459|457.8|458.8|457.5|195
1610705700000|2021-01-15 10:15:00|458.5|457.3|458|456.8|458.5|457.3|457.8|456.5|323
1610706000000|2021-01-15 10:20:00|458.3|457|458.3|457|458.3|457|458|456.5|208
1610706300000|2021-01-15 10:25:00|458.5|457.3|458.3|457|458.8|457.5|458|456.8|681
1610706600000|2021-01-15 10:30:00|458.5|456.8|458.8|457.5|458.8|457.5|458.3|456.8|172
1610706900000|2021-01-15 10:35:00|458.5|457.3|458.5|457.3|458.8|457.3|458.5|457.3|233
1610707200000|2021-01-15 10:40:00|458.8|457.5|458.3|457|458.8|457.5|458.3|457|90
1610707500000|2021-01-15 10:45:00|458.5|457.3|458.5|457.3|458.5|457.3|458.3|457|193
1610707800000|2021-01-15 10:50:00|458.3|457|458|456.8|458.3|457.3|458|456.8|247
1610708100000|2021-01-15 10:55:00|457.8|456.5|458|456.8|458|456.8|457.8|456.5|348
1610708400000|2021-01-15 11:00:00|458.3|457|458|456.8|458.3|457|457.8|456.5|254
1610708700000|2021-01-15 11:05:00|457.8|456.5|458.3|457|458.3|457|457.8|456.5|65
1610709000000|2021-01-15 11:10:00|458|456.8|458.5|457.3|458.5|457.3|458|456.8|186
1610709300000|2021-01-15 11:15:00|458.3|457|458|456.8|458.5|457.3|458|456.8|334
1610709600000|2021-01-15 11:20:00|458.3|457|458|456.8|458.3|457|458|456.8|47
1610709900000|2021-01-15 11:25:00|457.8|456.5|458|456.8|458|456.8|457.8|456.5|154
1610710200000|2021-01-15 11:30:00|458.3|457|458.5|457.3|458.5|457.3|458|456.8|82
1610710500000|2021-01-15 11:35:00|458.3|457|458.5|457.3|458.5|457.3|458.3|457|110
1610710800000|2021-01-15 11:40:00|458.3|457|458.3|457|458.5|457.3|458.3|457|58
1610711100000|2021-01-15 11:45:00|458.5|457.3|457.8|456.5|458.5|457.3|457.8|456.5|125
1610711400000|2021-01-15 11:50:00|458|456.8|458|456.8|458.3|457|458|456.5|107
1610711700000|2021-01-15 11:55:00|457.8|456.5|458|456.8|458|456.8|457.8|456.5|100
1610712000000|2021-01-15 12:00:00|458.3|457|458.3|457|458.8|457.5|458.3|457|239
1610712300000|2021-01-15 12:05:00|458|456.8|457.3|456|458|456.8|457.3|456|622
1610712600000|2021-01-15 12:10:00|457|455.8|457.8|456.5|457.8|456.5|457|455.8|332
1610712900000|2021-01-15 12:15:00|457.5|456.3|458|456.8|458|456.8|457.5|456.3|139
1610713200000|2021-01-15 12:20:00|457.8|456.5|458.5|457.3|458.5|457.3|457.8|456.5|271
1610713500000|2021-01-15 12:25:00|458.3|457|458.3|457|458.5|457.3|458.3|456.8|110
1610713800000|2021-01-15 12:30:00|458.5|457.3|458.5|457.3|458.5|457.3|458.3|457|193
1610714100000|2021-01-15 12:35:00|458.8|457.5|458.8|457.5|458.8|457.5|458.5|457.3|127
1610714400000|2021-01-15 12:40:00|458.5|457.3|458.3|457|459|457.8|458|456.8|280
1610714700000|2021-01-15 12:45:00|458.5|457.3|458.3|457|458.8|457.5|458|456.8|107
1610715000000|2021-01-15 12:50:00|458|456.8|457.8|456.5|458.8|457.5|457.5|456.3|539
1610715300000|2021-01-15 12:55:00|458|456.8|458.3|457|458.5|457.3|457.8|456.5|141
1610715600000|2021-01-15 13:00:00|458.5|457.3|458.3|457|458.5|457.3|458.3|457|259
1610715900000|2021-01-15 13:05:00|458.5|457.3|458.8|457.5|458.8|457.5|458.5|457.3|70
1610716200000|2021-01-15 13:10:00|458.5|457.3|459|457.5|459|457.8|458.5|457.3|174
1610716500000|2021-01-15 13:15:00|458.8|457.8|459|457.8|459.3|458|458.8|457.5|164
1610716800000|2021-01-15 13:20:00|459.3|457.5|459.5|458|459.8|458.5|458.8|457.5|117
1610717100000|2021-01-15 13:25:00|459.3|458.3|459.3|458|459.5|458.3|459|457.8|173
1610717400000|2021-01-15 13:30:00|459|457.8|458.5|457.3|459.3|457.8|458.5|457.3|156
1610717700000|2021-01-15 13:35:00|458.8|457.5|459.3|457.8|459.3|458|458.5|457.3|217
1610718000000|2021-01-15 13:40:00|459|457.5|459.3|458|459.5|458.3|459|457.5|103
1610718300000|2021-01-15 13:45:00|459|457.8|458.8|457.3|459.3|458|458.8|457.3|139
1610718600000|2021-01-15 13:50:00|458.5|457.5|458|456.8|458.8|457.5|458|456.8|215
1610718900000|2021-01-15 13:55:00|458.3|457|458.3|457|458.5|457.3|458.3|456.8|230
1610719200000|2021-01-15 14:00:00|458.5|457.3|457.8|456.5|458.5|457.3|457.3|456|555
1610719500000|2021-01-15 14:05:00|458|456.8|457.5|456.3|458|456.8|457.3|456|189
1610719800000|2021-01-15 14:10:00|457.3|456|457.5|456.3|457.5|456.3|457.3|456|438
1610720100000|2021-01-15 14:15:00|457.3|456|458|456.8|458.3|457|457.3|456|897
1610720400000|2021-01-15 14:20:00|458.3|457|457.8|456.5|458.5|457|457.5|456.3|371
1610720700000|2021-01-15 14:25:00|457.5|456.3|457.8|456.5|458|456.8|457.5|456.3|144
1610721000000|2021-01-15 14:30:00|458|456.8|458.3|456.8|458.3|457|457.3|456|840
1610721300000|2021-01-15 14:35:00|458|457|457.8|456.5|458.3|457|457.8|456.5|253
1610721600000|2021-01-15 14:40:00|458|456.8|458|456.8|458.3|456.8|457.5|456.3|306
1610721900000|2021-01-15 14:45:00|457.8|456.5|458.3|457|458.5|457|457.5|456.3|275
1610722200000|2021-01-15 14:50:00|458|456.8|458|456.8|458.3|457|457.8|456.5|95
1610722500000|2021-01-15 14:55:00|457.8|456.5|458.3|457|458.5|457|457.8|456.5|580
1610722800000|2021-01-15 15:00:00|458|456.8|456.8|455.5|458.3|457|456.8|455.5|951
1610723100000|2021-01-15 15:05:00|456.5|455.3|453.8|452.5|456.8|455.5|453.8|452.5|4218
1610723400000|2021-01-15 15:10:00|453.5|452.3|454.5|453.3|454.5|453.3|452.5|451.3|4101
1610723700000|2021-01-15 15:15:00|454.3|453|452.8|451.5|454.8|453.5|452.8|451.5|832
1610724000000|2021-01-15 15:20:00|453|451.8|450.8|449.5|453.3|452|450.8|449.5|1340
1610724300000|2021-01-15 15:25:00|451|449.8|452|450.8|452.3|451|450.8|449.5|1418
1610724600000|2021-01-15 15:30:00|451.8|450.5|453.8|452.5|454|452.8|451.5|450|2561
1610724900000|2021-01-15 15:35:00|453.5|452.3|453.8|452.5|454.5|453.3|453.5|452.3|2887
1610725200000|2021-01-15 15:40:00|454|452.3|453.3|452|454|452.8|453|451.8|4250
1610725500000|2021-01-15 15:45:00|453|451.8|452.5|451|453.8|452.5|452.3|451|475
1610725800000|2021-01-15 15:50:00|452.3|451.3|452.3|451|452.8|451.5|452.3|451|754
1610726100000|2021-01-15 15:55:00|452|450.8|453.3|452|453.5|452|452|450.8|377
1610726400000|2021-01-15 16:00:00|453.5|451.8|451.5|450.3|453.5|451.8|451.3|450|707
1610726700000|2021-01-15 16:05:00|451.8|450.5|451.3|450|451.8|450.5|450.8|449.5|977
1610727000000|2021-01-15 16:10:00|451.5|449.8|451.5|450.3|451.5|450.3|451|449.8|566
1610727300000|2021-01-15 16:15:00|451.3|450|451.5|450.3|451.5|450.3|451|449.8|658
1610727600000|2021-01-15 16:20:00|451.8|450.5|452.5|451.3|452.5|451.3|451.5|450.3|1245
1610727900000|2021-01-15 16:25:00|452.3|451|452.5|451.3|452.8|451.5|452.3|451|1639
1610728200000|2021-01-15 16:30:00|452.8|451.5|454|452.8|454|452.8|452.5|451.3|1598
1610728500000|2021-01-15 16:35:00|453.8|452.5|454.3|453|454.3|453|453.5|452.3|339
1610728800000|2021-01-15 16:40:00|454.5|453.3|454.3|453|454.8|453.5|454.3|453|448
1610729100000|2021-01-15 16:45:00|454.5|453.3|454.8|453.5|455.3|454|454|452.8|233
1610729400000|2021-01-15 16:50:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|452.8|352
1610729700000|2021-01-15 16:55:00|454.5|453.3|454.8|453.5|455.3|454|454.3|453|158
1610730000000|2021-01-15 17:00:00|454.5|453.3|455|453.8|455|453.8|454.3|453|257
1610730300000|2021-01-15 17:05:00|454.8|453.5|454.3|453|455|453.8|454.3|453|195
1610730600000|2021-01-15 17:10:00|454|452.8|453.8|452.5|454.3|453|453.5|452.3|434
1610730900000|2021-01-15 17:15:00|453.5|452.3|453.3|452|453.8|452.5|453.3|452|150
1610731200000|2021-01-15 17:20:00|453.5|452.3|452.8|451.5|453.5|452.3|452.5|451.3|698
1610731500000|2021-01-15 17:25:00|452.5|451.3|453.3|452|453.5|452.3|452.3|451|289
1610731800000|2021-01-15 17:30:00|453.5|452.3|453.8|452.5|454.3|453|453.3|452|275
1610732100000|2021-01-15 17:35:00|454|452.8|454.3|453|454.3|453|453.8|452.5|80
1610732400000|2021-01-15 17:40:00|454|452.8|454.3|453|454.5|453.3|453.8|452.5|117
1610732700000|2021-01-15 17:45:00|454|452.8|454|452.8|454.5|453.3|453.8|452.5|225
1610733000000|2021-01-15 17:50:00|454.3|453|454.5|453.3|454.8|453.5|454|452.8|71
1610733300000|2021-01-15 17:55:00|454.8|453|454.8|453.3|454.8|453.5|454.3|453|95
1610733600000|2021-01-15 18:00:00|455|453.5|454.8|453.5|455|453.8|454.3|453|120
1610733900000|2021-01-15 18:05:00|455|453.8|454.3|453|455|453.8|454.3|453|220
1610734200000|2021-01-15 18:10:00|454.5|453.3|454.8|453.3|454.8|453.5|454.3|453|122
1610734500000|2021-01-15 18:15:00|454.5|453.5|455.5|454.3|455.8|454.5|454.3|453|265
1610734800000|2021-01-15 18:20:00|455.8|454.5|455|453.8|455.8|454.5|454.8|453.5|135
1610735100000|2021-01-15 18:25:00|454.8|453.5|455|453.8|455.3|454|454.8|453.5|119
1610735400000|2021-01-15 18:30:00|455.3|454|455|453.8|455.3|454|454.5|453.3|296
1610735700000|2021-01-15 18:35:00|454.8|453.5|455|453.8|455.3|454|454.8|453.3|124
1610736000000|2021-01-15 18:40:00|455.3|454|454.8|453.5|455.3|454|454.8|453.3|112
1610736300000|2021-01-15 18:45:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|92
1610736600000|2021-01-15 18:50:00|455|453.8|455.3|454|455.5|454.3|454.8|453.5|91
1610736900000|2021-01-15 18:55:00|455|453.8|455|453.8|455.3|454|455|453.5|70
1610737200000|2021-01-15 19:00:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|76
1610737500000|2021-01-15 19:05:00|455|453.8|454.5|453.3|455.3|454|454.5|453.3|286
1610737800000|2021-01-15 19:10:00|454.8|453.5|454.8|453.5|455|453.8|454.5|453.3|255
1610738100000|2021-01-15 19:15:00|455|453.8|455|453.8|455.3|454|454.8|453.5|428
1610738400000|2021-01-15 19:20:00|455.3|454|455.3|454|455.8|454.5|455|453.8|294
1610738700000|2021-01-15 19:25:00|455|453.8|455.3|454|455.8|454.5|454.5|453.3|517
1610739000000|2021-01-15 19:30:00|455|453.8|454.5|453.3|455.3|454|454.5|453.3|177
1610739300000|2021-01-15 19:35:00|454.8|453.5|454.8|453.3|455|453.8|454.5|453.3|173
1610739600000|2021-01-15 19:40:00|454.5|453.5|454.5|453.3|454.8|453.5|454.5|453.3|66
1610739900000|2021-01-15 19:45:00|454.8|453.5|454.5|453.3|454.8|453.5|454.5|453.3|36
1610740200000|2021-01-15 19:50:00|454.8|453.5|454.8|453.5|454.8|453.5|454.5|453.3|63
1610740500000|2021-01-15 19:55:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|55
1610740800000|2021-01-15 20:00:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|94
1610741100000|2021-01-15 20:05:00|454.5|453.3|454.5|453.3|454.8|453.3|454.5|453.3|24
1610741400000|2021-01-15 20:10:00|454.8|453.5|454.8|453.5|454.8|453.5|454.5|453.3|14
1610741700000|2021-01-15 20:15:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|54
1610742000000|2021-01-15 20:20:00|454.3|453|454.3|452.8|454.3|453|454|452.8|53
1610742300000|2021-01-15 20:25:00|454|453|453.8|452.5|454.3|453|453.8|452.5|15
1610742600000|2021-01-15 20:30:00|||||||||14
1610742900000|2021-01-15 20:35:00|454|452.8|454|452.8|454|452.8|453.8|452.5|67
1610743200000|2021-01-15 20:40:00|453.8|452.5|453.8|452.3|453.8|452.5|453.8|452.3|53
1610743500000|2021-01-15 20:45:00|453.5|452.5|453.5|452.3|454|452.8|453.5|452.3|44
1610743800000|2021-01-15 20:50:00|453.8|452.5|454.3|453|454.3|453|453.5|452.3|54
1610744100000|2021-01-15 20:55:00|454|452.8|454.5|453.3|454.5|453.3|454|452.8|96
1610744400000|2021-01-15 21:00:00|454.3|453|454|452.8|454.3|453.3|454|452.8|36
1610744700000|2021-01-15 21:05:00|||||||||1
1610745000000|2021-01-15 21:10:00||452.5||452.8||452.8||452.5|16
1610745300000|2021-01-15 21:15:00|454.3|453|454|452.8|454.3|453|454|452.8|27
1610745600000|2021-01-15 21:20:00|||||||||5
1610745900000|2021-01-15 21:25:00||452.5||452.8||452.8||452.5|3
1610746200000|2021-01-15 21:30:00|453.8|452.5|454|452.8|454|452.8|453.8|452.5|8
1610746500000|2021-01-15 21:35:00|453.8|452.5|453.8|452.5|454|452.8|453.8|452.5|7
1610746800000|2021-01-15 21:40:00|454|452.8|454|452.8|454|452.8|453.8|452.5|52
1610747100000|2021-01-15 21:45:00|454.3|453|453.5|452.3|454.3|453|453.3|452|124
1610747400000|2021-01-15 21:50:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|31
1610747700000|2021-01-15 21:55:00|453.3|452|453.5|451.8|453.5|452.3|453.3|451.8|44
1610935200000|2021-01-18 02:00:00|452.3|451|452.5|451.3|452.8|451.3|452.3|451|10
1610935500000|2021-01-18 02:05:00|452.3|451|452.8|451.3|452.8|451.5|452.3|451|14
1610935800000|2021-01-18 02:10:00|452.5|451.5|453|451.8|453|451.8|452.5|451.3|1
1610936100000|2021-01-18 02:15:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|25
1610936400000|2021-01-18 02:20:00|452.5|451.3|452.3|451|452.5|451.5|452.3|451|4
1610936700000|2021-01-18 02:25:00|452.5||452.5||452.5||452.5||4
1610937000000|2021-01-18 02:30:00|452.8|451.3|452.8|451.5|452.8|451.5|452.5|451.3|15
1610937300000|2021-01-18 02:35:00|452.5|451.3|453|451.5|453|451.8|452.5|451.3|11
1610937600000|2021-01-18 02:40:00|452.8|451.8|453|451.8|453.3|451.8|452.8|451.5|38
1610937900000|2021-01-18 02:45:00|453.3|452|453|451.8|453.3|452|452.8|451.5|16
1610938200000|2021-01-18 02:50:00|453.3|452|453|451.8|453.3|452|453|451.8|11
1610938500000|2021-01-18 02:55:00|453.3||453||453.3||453||1
1610938800000|2021-01-18 03:00:00|453.3|452|452.5|451.3|453.3|452|452.5|451.3|126
1610939100000|2021-01-18 03:05:00|452.8|451|452.3|451|452.8|451.3|452.3|451|7
1610939400000|2021-01-18 03:10:00|452.5||452.5||452.5||452.3||12
1610939700000|2021-01-18 03:15:00|452.3|451.3|452.5|451.3|452.5|451.3|452.3|451|5
1610940000000|2021-01-18 03:20:00|452.3|451|452.3|451|452.3|451|452|450.8|11
1610940300000|2021-01-18 03:25:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|9
1610940600000|2021-01-18 03:30:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451|0
1610940900000|2021-01-18 03:35:00|||||||||1
1610941200000|2021-01-18 03:40:00|||||||||4
1610941500000|2021-01-18 03:45:00|||||||||6
1610941800000|2021-01-18 03:50:00|||||||||2
1610942100000|2021-01-18 03:55:00|452.3|451|452.3|451|452.5|451|452.3|451|2
1610942400000|2021-01-18 04:00:00|||||||||1
1610942700000|2021-01-18 04:05:00|||||||||2
1610943000000|2021-01-18 04:10:00||450.8||451||451||450.8|2
1610943300000|2021-01-18 04:15:00|||||||||7
1610943600000|2021-01-18 04:20:00|||||||||1
1610943900000|2021-01-18 04:25:00|452|450.8|452.3|451|452.3|451|452|450.8|120
1610944200000|2021-01-18 04:30:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451.3|14
1610944500000|2021-01-18 04:35:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|13
1610944800000|2021-01-18 04:40:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|57
1610945100000|2021-01-18 04:45:00|453|451.8|453|451.8|453|451.8|453|451.8|29
1610945400000|2021-01-18 04:50:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|28
1610945700000|2021-01-18 04:55:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|13
1610946000000|2021-01-18 05:00:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|6
1610946300000|2021-01-18 05:05:00|452.3|451|452.3|451|452.3|451|452.3|451|56
1610946600000|2021-01-18 05:10:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|26
1610946900000|2021-01-18 05:15:00||451||451.3||451.3||451|4
1610947200000|2021-01-18 05:20:00|452.3|451|452.3|451|452.3|451|452.3|450.8|22
1610947500000|2021-01-18 05:25:00|452|450.8|452.3|451|452.3|451|452|450.8|8
1610947800000|2021-01-18 05:30:00|452|450.8|452.8|451.5|452.8|451.5|452|450.8|17
1610948100000|2021-01-18 05:35:00|453|451.8|453.3|451.8|453.3|452|453|451.8|55
1610948400000|2021-01-18 05:40:00|453|452|453|451.8|453.3|452|453|451.8|28
1610948700000|2021-01-18 05:45:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|8
1610949000000|2021-01-18 05:50:00|453.3|452|453.3|452|453.3|452|453|452|4
1610949300000|2021-01-18 05:55:00|453|451.8|453.3|452|453.3|452|453|451.8|19
1610949600000|2021-01-18 06:00:00|||||||||9
1610949900000|2021-01-18 06:05:00|453|451.8|453|451.8|453.3|452|453|451.8|25
1610950200000|2021-01-18 06:10:00|453.3|452|453|451.8|453.3|452|453|451.8|28
1610950500000|2021-01-18 06:15:00|453.3|452|453.3|452|453.3|452|453.3|452|6
1610950800000|2021-01-18 06:20:00|453.5|452.3|453.8|452.5|453.8|452.5|453.5|452.3|39
1610951100000|2021-01-18 06:25:00|453.5|452.3|454|452.8|454.3|452.8|453.5|452.3|21
1610951400000|2021-01-18 06:30:00|454.3|453|454.3|452.8|454.3|453|454|452.8|39
1610951700000|2021-01-18 06:35:00|454|453|454|452.8|454.5|453.3|453.8|452.5|54
1610952000000|2021-01-18 06:40:00|453.8|452.5|454|452.8|454|452.8|453.8|452.5|3
1610952300000|2021-01-18 06:45:00|454.3|453|454.5|453.3|454.5|453.3|454.3|453|43
1610952600000|2021-01-18 06:50:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|40
1610952900000|2021-01-18 06:55:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|108
1610953200000|2021-01-18 07:00:00|454.3|453|454.5|453.3|454.8|453.5|454|452.8|97
1610953500000|2021-01-18 07:05:00|454.3|453|454|452.8|454.3|453|453.5|452.3|136
1610953800000|2021-01-18 07:10:00|453.8|452.5|454|452.8|454|452.8|453.8|452.5|63
1610954100000|2021-01-18 07:15:00|454.3|453|453.8|452.5|454.3|453|453.8|452.5|89
1610954400000|2021-01-18 07:20:00|454|452.8|454|452.8|454.3|453|453.8|452.5|38
1610954700000|2021-01-18 07:25:00|454.3|453|454|452.8|454.3|453|454|452.8|20
1610955000000|2021-01-18 07:30:00|453.8|452.5|453.8|452.5|454|452.8|453.8|452.5|221
1610955300000|2021-01-18 07:35:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|56
1610955600000|2021-01-18 07:40:00|453.5|452.3|453.5|452.3|453.5|452.3|453|451.8|232
1610955900000|2021-01-18 07:45:00|453.8|452.5|453.8|452.3|453.8|452.5|453.5|452|24
1610956200000|2021-01-18 07:50:00|453.5|452.5|453.5|452.3|453.8|452.5|453.5|452|17
1610956500000|2021-01-18 07:55:00|453.3|452|452.5|451.3|453.5|452|452.5|451.3|203
1610956800000|2021-01-18 08:00:00|452.3|451|452.5|451.3|452.8|451.5|451.8|450.5|625
1610957100000|2021-01-18 08:05:00|452|450.8|451.3|450|452.5|451.3|451.3|450|332
1610957400000|2021-01-18 08:10:00|451|449.8|451.3|450|452|450.8|451|449.8|795
1610957700000|2021-01-18 08:15:00|451|449.8|451.5|450|451.5|450.3|451|449.8|335
1610958000000|2021-01-18 08:20:00|451.3|450.3|451.5|450.3|451.8|450.5|451.3|450|232
1610958300000|2021-01-18 08:25:00|451.3|450|451|449.8|451.5|450.3|450.8|449.5|1416
1610958600000|2021-01-18 08:30:00|451.3|450|451|449.8|451.5|450.3|450.8|449.5|1078
1610958900000|2021-01-18 08:35:00|451.3|450|451.3|450|451.8|450.5|451|449.8|388
1610959200000|2021-01-18 08:40:00|451.5|450.3|451.8|450.5|451.8|450.5|451.3|450|160
1610959500000|2021-01-18 08:45:00|452|450.8|452.3|451|452.3|451|452|450.8|151
1610959800000|2021-01-18 08:50:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|140
1610960100000|2021-01-18 08:55:00|452.3|451|452.8|451.5|453|451.8|452.3|451|204
1610960400000|2021-01-18 09:00:00|453|451.8|453.3|452|453.3|452|452.8|451.5|456
1610960700000|2021-01-18 09:05:00|453.5|452.3|454.5|453.3|454.8|453.5|453.5|452.3|440
1610961000000|2021-01-18 09:10:00|454.8|453.5|455|453.8|455.3|454|454.5|453.3|487
1610961300000|2021-01-18 09:15:00|454.8|453.5|454.5|453.3|455.3|454|454.5|453.3|359
1610961600000|2021-01-18 09:20:00|454.8|453.5|454.5|453.3|454.8|453.5|454.3|453|162
1610961900000|2021-01-18 09:25:00|454.8|453.5|454.8|453.5|455|453.8|454.5|453.3|322
1610962200000|2021-01-18 09:30:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|229
1610962500000|2021-01-18 09:35:00|455|453.8|455.8|454.5|455.8|454.5|455|453.5|553
1610962800000|2021-01-18 09:40:00|456|454.8|455|453.8|456|454.8|454.8|453.5|1126
1610963100000|2021-01-18 09:45:00|454.8|453.5|453.5|452.3|455|453.8|453.3|452|655
1610963400000|2021-01-18 09:50:00|453.3|452|453.8|452.3|453.8|452.5|453.3|452|356
1610963700000|2021-01-18 09:55:00|453.5|452.5|453.5|452.3|453.8|452.5|453.3|452|102
1610964000000|2021-01-18 10:00:00|453.8|452|453.8|452.5|454|452.5|453.3|452|441
1610964300000|2021-01-18 10:05:00|454|452.8|453.5|452.3|454.3|453|453.5|452.3|274
1610964600000|2021-01-18 10:10:00|453.3|452|454.3|453|454.5|453.3|453.3|452|221
1610964900000|2021-01-18 10:15:00|454.5|452.8|454.8|453.5|455|453.8|454|452.8|310
1610965200000|2021-01-18 10:20:00|455|453.8|454.3|453|455|453.8|454.3|453|247
1610965500000|2021-01-18 10:25:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|271
1610965800000|2021-01-18 10:30:00|455|453.8|453.8|452.5|455|453.8|453.8|452.3|357
1610966100000|2021-01-18 10:35:00|454|452.3|453.5|452.3|454|452.8|453.3|452|139
1610966400000|2021-01-18 10:40:00|453.3|452|454|452.8|454|452.8|453.3|452|140
1610966700000|2021-01-18 10:45:00|454.3|453|454.8|453.5|455|453.5|454|452.8|94
1610967000000|2021-01-18 10:50:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|123
1610967300000|2021-01-18 10:55:00|454.8|453|454.5|453.3|454.8|453.3|454.3|453|180
1610967600000|2021-01-18 11:00:00|454.3|453|454.5|453.3|454.8|453.5|454.3|453|255
1610967900000|2021-01-18 11:05:00|454.8|453.5|455.8|454.5|456|454.8|454.5|453.5|4123
1610968200000|2021-01-18 11:10:00|456|454.8|456|454.8|456.5|455.3|456|454.5|416
1610968500000|2021-01-18 11:15:00|456.3|455|456.3|455|456.3|455|455.8|454.5|183
1610968800000|2021-01-18 11:20:00|456.5|455.3|455.8|454.5|456.5|455.3|455.8|454.5|204
1610969100000|2021-01-18 11:25:00|456|454.8|455.5|454.3|456|454.8|455.5|454.3|104
1610969400000|2021-01-18 11:30:00|455.3|454|455.5|454|455.8|454.5|455.3|454|139
1610969700000|2021-01-18 11:35:00|455.8|454.3|455.5|454.3|455.8|454.5|455.3|454|60
1610970000000|2021-01-18 11:40:00|455.3|454|454.8|453.5|455.5|454.3|454.8|453.5|225
1610970300000|2021-01-18 11:45:00|454.5|453.3|454|452.8|454.8|453.5|454|452.8|131
1610970600000|2021-01-18 11:50:00|453.8|452.5|453.8|452.5|453.8|452.8|453.3|452|168
1610970900000|2021-01-18 11:55:00|453.5|452.3|453.8|452.5|453.8|452.5|453.5|452.3|105
1610971200000|2021-01-18 12:00:00|454|452.8|454.8|453.5|454.8|453.5|454|452.8|270
1610971500000|2021-01-18 12:05:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|207
1610971800000|2021-01-18 12:10:00|454.5|453.3|453.8|452.5|454.8|453.5|453.8|452.5|224
1610972100000|2021-01-18 12:15:00|454|452.8|453.8|452.5|454|452.8|453.8|452.3|56
1610972400000|2021-01-18 12:20:00|453.5|452.3|454|452.8|454|452.8|453.5|452.3|129
1610972700000|2021-01-18 12:25:00|453.8|452.5|453.8|452.5|454|452.8|453.5|452.3|63
1610973000000|2021-01-18 12:30:00|454|452.8|453.5|452.3|454|452.8|453.5|452.3|2194
1610973300000|2021-01-18 12:35:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|2395
1610973600000|2021-01-18 12:40:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|117
1610973900000|2021-01-18 12:45:00|453.3|452|453.3|451.8|453.3|452|453|451.8|192
1610974200000|2021-01-18 12:50:00|453|452|453|451.8|453.3|452|453|451.8|89
1610974500000|2021-01-18 12:55:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|130
1610974800000|2021-01-18 13:00:00|453.3|452|454|452.8|454.3|453|453.3|452|102
1610975100000|2021-01-18 13:05:00|454.3|453|454|452.8|454.3|453|454|452.8|321
1610975400000|2021-01-18 13:10:00|453.8|452.5|454|452.8|454|452.8|453.5|452.3|140
1610975700000|2021-01-18 13:15:00|453.8|452.5|454.5|453.3|454.5|453.3|453.8|452.5|204
1610976000000|2021-01-18 13:20:00|454.8|453.5|453.8|452.5|455|453.8|453.5|452.3|352
1610976300000|2021-01-18 13:25:00|454|452.8|454.3|453|454.5|453.3|453.8|452.5|291
1610976600000|2021-01-18 13:30:00|454.5|453.3|454|452.8|454.5|453.3|453.8|452.5|224
1610976900000|2021-01-18 13:35:00|454.3|453|454.3|453|454.3|453|454|452.8|1684
1610977200000|2021-01-18 13:40:00|454|452.8|454.3|453|454.3|453|454|452.8|202
1610977500000|2021-01-18 13:45:00|454.5|453.3|455|453.8|455|453.8|454.5|453.3|208
1610977800000|2021-01-18 13:50:00|454.8|453.5|455.3|454|455.3|454|454.5|453.3|315
1610978100000|2021-01-18 13:55:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|1384
1610978400000|2021-01-18 14:00:00|455.5|454.3|455.3|454|455.8|454.5|455|453.8|674
1610978700000|2021-01-18 14:05:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|254
1610979000000|2021-01-18 14:10:00|455.3|454|455.3|454|455.3|454|455|453.8|320
1610979300000|2021-01-18 14:15:00|455|453.8|455.3|454|455.3|454|455|453.8|321
1610979600000|2021-01-18 14:20:00|455|453.8|455.3|454|455.3|454|454.8|453.5|350
1610979900000|2021-01-18 14:25:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|86
1610980200000|2021-01-18 14:30:00|455.8|454.5|456|454.8|456.3|455|455.8|454.5|412
1610980500000|2021-01-18 14:35:00|456.3|454.5|456|454.8|456.3|455|455.8|454.5|218
1610980800000|2021-01-18 14:40:00|455.8|454.5|455.3|454|456|454.5|455.3|454|465
1610981100000|2021-01-18 14:45:00|455|453.8|456|454.8|456|454.8|455|453.8|472
1610981400000|2021-01-18 14:50:00|455.8|454.5|456|454.8|456.3|455|455.8|454.5|248
1610981700000|2021-01-18 14:55:00|456.3|455|456.5|455.3|456.5|455.3|456|454.8|214
1610982000000|2021-01-18 15:00:00|456.3|455|456|454.8|456.5|455.3|456|454.8|621
1610982300000|2021-01-18 15:05:00|456.3|455|456.5|455.3|456.5|455.3|456|454.8|173
1610982600000|2021-01-18 15:10:00|456.3|455|456.5|455.3|456.8|455.5|456.3|455|234
1610982900000|2021-01-18 15:15:00|456.3|455|455.8|454.5|456.3|455|455.5|454.3|229
1610983200000|2021-01-18 15:20:00|456|454.8|455.8|454.5|456|454.8|455.5|454.3|112
1610983500000|2021-01-18 15:25:00|456|454.8|455.3|454|456|454.8|455|453.8|285
1610983800000|2021-01-18 15:30:00|455.5|454.3|455.8|454.5|455.8|454.5|455|453.8|172
1610984100000|2021-01-18 15:35:00|||||||||61
1610984400000|2021-01-18 15:40:00|||||||||207
1610984700000|2021-01-18 15:45:00|455.5|454.3|455|453.8|455.5|454.3|454.8|453.5|296
1610985000000|2021-01-18 15:50:00|455.3|453.5|455|453.8|455.3|454|455|453.5|834
1610985300000|2021-01-18 15:55:00|455.3|454|454.8|453.5|455.3|454|454.5|453.3|283
1610985600000|2021-01-18 16:00:00|454.5|453.3|454|452.8|454.8|453.5|454|452.8|452
1610985900000|2021-01-18 16:05:00|453.8|452.5|453.8|452.5|454|452.8|453.5|452.3|403
1610986200000|2021-01-18 16:10:00|453.5|452.3|454.3|453|454.3|453|453.5|452.3|290
1610986500000|2021-01-18 16:15:00|454|452.8|453.8|452.5|454.5|453.3|453.5|452.3|2171
1610986800000|2021-01-18 16:20:00|454|452.8|454|452.8|454.3|453|453.8|452.5|348
1610987100000|2021-01-18 16:25:00|454.3|453|454.3|453|454.3|453|453.8|452.5|1006
1610987400000|2021-01-18 16:30:00|454.5|453.3|454.5|453.3|454.8|453.5|454.3|453|481
1610987700000|2021-01-18 16:35:00|||||||||172
1610988000000|2021-01-18 16:40:00|454.8|453.5|454.5|453.3|454.8|453.5|454.5|453.3|2342
1610988300000|2021-01-18 16:45:00|454.3|453|454.3|453|454.3|453.3|454.3|453|234
1610988600000|2021-01-18 16:50:00|454|452.8|454|452.8|454|452.8|454|452.8|214
1610988900000|2021-01-18 16:55:00|454.3|453|454.3|453|454.3|453|454|452.8|237
1610989200000|2021-01-18 17:00:00|454|452.8|454.3|453|454.3|453|454|452.8|548
1610989500000|2021-01-18 17:05:00|454|452.8|453.8|452.5|454.3|453|453.8|452.5|89
1610989800000|2021-01-18 17:10:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|173
1610990100000|2021-01-18 17:15:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452.3|136
1610990400000|2021-01-18 17:20:00|453.3|452|453.3|452|453.5|452.3|453.3|452|307
1610990700000|2021-01-18 17:25:00|453.5|452.3|452.8|451.5|453.5|452.3|452.8|451.5|139
1610991000000|2021-01-18 17:30:00|453|451.8|453|451.8|453|451.8|453|451.8|58
1610991300000|2021-01-18 17:35:00|452.8|451.5|453|451.8|453.3|452|452.8|451.5|58
1610991600000|2021-01-18 17:40:00|453.3|452|453.3|452|453.3|452|453|451.8|49
1610991900000|2021-01-18 17:45:00|453|451.8|453.3|452|453.3|452|453|451.8|18
1610992200000|2021-01-18 17:50:00|453|451.8|453|451.8|453.3|452|453|451.8|22
1610992500000|2021-01-18 17:55:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|182
1610992800000|2021-01-18 18:00:00|453.3|452|453|451.8|453.3|452|453|451.8|40
1610993100000|2021-01-18 18:05:00|||||||||43
1610993400000|2021-01-18 18:10:00|||||||||1
1610993700000|2021-01-18 18:15:00|||||||||5
1610994000000|2021-01-18 18:20:00|||||||||6
1610994300000|2021-01-18 18:25:00|453.3||453.3||453.3||453||6
1610994600000|2021-01-18 18:30:00|453|452|453.3|452|453.3|452|453|452|9
1610995200000|2021-01-18 18:40:00|||||||||2
1610995500000|2021-01-18 18:45:00|||||||||27
1610996100000|2021-01-18 18:55:00|||||||||26
1610996400000|2021-01-18 19:00:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|24
1610996700000|2021-01-18 19:05:00|||||||||15
1610997000000|2021-01-18 19:10:00|||||||||2
1610997300000|2021-01-18 19:15:00|||||||||8
1610997600000|2021-01-18 19:20:00|453|451.8|453|451.8|453|451.8|453|451.8|28
1610997900000|2021-01-18 19:25:00|||||||||11
1610998200000|2021-01-18 19:30:00|||||||||15
1610998500000|2021-01-18 19:35:00|453.3|452|453.3|452|453.3|452|453.3|452|11
1610998800000|2021-01-18 19:40:00|||||||||3
1610999100000|2021-01-18 19:45:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|29
1610999400000|2021-01-18 19:50:00|453.5|452.3|453.5|452.3|453.5|452.3|453.5|452.3|1
1610999700000|2021-01-18 19:55:00|453.3|452|453.3|452|453.3|452|453.3|452|4
1611000000000|2021-01-18 20:00:00|||||||||8
1611000300000|2021-01-18 20:05:00|453.5|452.3|453.5|452.3|453.5|452.3|453.5|452.3|9
1611000600000|2021-01-18 20:10:00|453.3|452|453.3|452|453.3|452|453.3|452|1
1611001800000|2021-01-18 20:30:00|453|451.8|453.3|452|453.5|452|453|451.8|20
1611002700000|2021-01-18 20:45:00|453.5||453.3||453.5||453.3||2
1611003000000|2021-01-18 20:50:00||451.8||451.8||452||451.8|21
1611003300000|2021-01-18 20:55:00|||||||||15
1611003600000|2021-01-18 21:00:00|453||453||453||453||0
1611003900000|2021-01-18 21:05:00|||||||||3
1611004200000|2021-01-18 21:10:00|453.3|452|453.3|452|453.3|452|453.3|452|4
1611004500000|2021-01-18 21:15:00|||||||||8
1611004800000|2021-01-18 21:20:00|||||||||2
1611005100000|2021-01-18 21:25:00|||||||||1
1611005700000|2021-01-18 21:35:00|||||||||2
1611006300000|2021-01-18 21:45:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|175
1611006600000|2021-01-18 21:50:00|453|451.8|453|451.8|453|451.8|452.8|451.5|36
1611006900000|2021-01-18 21:55:00|453.3||453.3||453.3||453||5
1611007200000|2021-01-18 22:00:00|453|452|453.3|452|453.5|452|453|452|3
1611009900000|2021-01-18 22:45:00|453.5||453.5||453.5||453.5||0
1611021600000|2021-01-19 02:00:00|454.8|453.3|454.8|453.5|455|453.5|454.5|453.3|8
1611021900000|2021-01-19 02:05:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|7
1611022200000|2021-01-19 02:10:00|454.8|453.5|454.8|453.5|455|453.5|454.5|453.3|9
1611022500000|2021-01-19 02:15:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|28
1611022800000|2021-01-19 02:20:00|455|453.3|454.5|453.3|455|453.3|454.5|453.3|13
1611023100000|2021-01-19 02:25:00|454.8|453.5|454.5|453.3|454.8|453.5|454.5|453.3|13
1611023400000|2021-01-19 02:30:00|454.8|453.5|454.3|453|454.8|453.5|454.3|453|11
1611023700000|2021-01-19 02:35:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|5
1611024000000|2021-01-19 02:40:00|454.5|453.3|454.5|453|454.5|453.3|454.3|453|9
1611024300000|2021-01-19 02:45:00|454.3||454.5||454.5||454.3||27
1611024600000|2021-01-19 02:50:00|454.3|453.3|454.5|453.3|454.5|453.3|454.3|453|10
1611024900000|2021-01-19 02:55:00|||||||||8
1611025200000|2021-01-19 03:00:00|454.8|453.5|455|453.8|455.3|454|454.8|453.5|103
1611025500000|2021-01-19 03:05:00|454.8|453.5|454.8|453.5|454.8|453.5|454.8|453.5|10
1611025800000|2021-01-19 03:10:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|14
1611026100000|2021-01-19 03:15:00|455|453.8|455|453.8|455|453.8|455|453.5|4
1611026400000|2021-01-19 03:20:00|455.3|454|455.3|454|455.3|454|455|453.8|6
1611026700000|2021-01-19 03:25:00|455.5|454.3|455.5|454|455.5|454.3|455.3|454|22
1611027000000|2021-01-19 03:30:00|455.3|453.8|455.3|454|455.3|454|455|453.8|6
1611027300000|2021-01-19 03:35:00|455|453.8|455|453.8|455.3|453.8|455|453.8|2
1611027600000|2021-01-19 03:40:00|||||||||2
1611027900000|2021-01-19 03:45:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.5|8
1611028200000|2021-01-19 03:50:00|||||||||1
1611028500000|2021-01-19 03:55:00|||||||||1
1611028800000|2021-01-19 04:00:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|13
1611029100000|2021-01-19 04:05:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|6
1611029400000|2021-01-19 04:10:00|455|453.8|455|453.8|455|453.8|454.8|453.5|3
1611029700000|2021-01-19 04:15:00|454.8|453.5|455|453.5|455|453.5|454.8|453.5|15
1611030000000|2021-01-19 04:20:00|454.8|453.8|455|453.8|455|453.8|454.8|453.5|4
1611030300000|2021-01-19 04:25:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|20
1611030900000|2021-01-19 04:35:00|455.3||455||455.3||455||59
1611031200000|2021-01-19 04:40:00|455.3|454|455.3|454|455.3|454|455|453.8|7
1611031500000|2021-01-19 04:45:00|||||||||1
1611031800000|2021-01-19 04:50:00|455|453.8|455|453.8|455|453.8|455|453.8|11
1611032100000|2021-01-19 04:55:00|||||||||2
1611032400000|2021-01-19 05:00:00|||||||||3
1611033000000|2021-01-19 05:10:00|455.3|454|455.3|454|455.3|454|455|453.8|9
1611033300000|2021-01-19 05:15:00|455.5||455.5||455.5||455.5||14
1611033900000|2021-01-19 05:25:00|455.3|454.3|455.3|454|455.5|454.3|455.3|454|5
1611034200000|2021-01-19 05:30:00|455.5||455.3||455.5||455.3||3
1611034500000|2021-01-19 05:35:00|455|453.8|455|453.8|455|453.8|455|453.8|6
1611034800000|2021-01-19 05:40:00|454.8|453.5|454.8|453.5|454.8|453.5|454.8|453.5|1
1611035100000|2021-01-19 05:45:00|454.5|453.3|454.5|453.3|454.5|453.3|454.5|453|10
1611035400000|2021-01-19 05:50:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|24
1611035700000|2021-01-19 05:55:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|186
1611036000000|2021-01-19 06:00:00|455|453.8|455|453.8|455|453.8|454.5|453.3|34
1611036300000|2021-01-19 06:05:00||453.5||453.8||453.8||453.5|1
1611036600000|2021-01-19 06:10:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|65
1611036900000|2021-01-19 06:15:00|455.3|454|455|453.8|455.3|454|454.8|453.5|12
1611037200000|2021-01-19 06:20:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|5
1611037500000|2021-01-19 06:25:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|22
1611037800000|2021-01-19 06:30:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|9
1611038100000|2021-01-19 06:35:00|455.3|454|455.5|454.3|455.8|454.5|455|453.8|22
1611038400000|2021-01-19 06:40:00|455.3|454|455.3|454|455.5|454.3|455.3|454|14
1611038700000|2021-01-19 06:45:00|455|453.8|455.3|453.8|455.3|454|455|453.8|41
1611039000000|2021-01-19 06:50:00|455|454|455.3|454|455.3|454|454.8|453.5|38
1611039300000|2021-01-19 06:55:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|6
1611039600000|2021-01-19 07:00:00|455.8|454.5|456|454.8|456|454.8|455.5|454.3|105
1611039900000|2021-01-19 07:05:00|||||||||136
1611040200000|2021-01-19 07:10:00|455.8|454.5|455.8|454.5|456|454.5|455.8|454.5|91
1611040500000|2021-01-19 07:15:00|456|454.8|456|454.8|456|454.8|456|454.8|42
1611040800000|2021-01-19 07:20:00|456.3|455|456|454.8|456.5|455.3|455.8|454.5|216
1611041100000|2021-01-19 07:25:00|455.8|454.5|455.8|454.5|456|454.8|455.3|454|182
1611041400000|2021-01-19 07:30:00|456|454.8|456.3|455|456.8|455.5|455.8|454.5|248
1611041700000|2021-01-19 07:35:00|456|454.8|456|454.8|456.3|455|456|454.8|122
1611042000000|2021-01-19 07:40:00|456.3|455|456|454.8|456.3|455|455.8|454.5|96
1611042300000|2021-01-19 07:45:00|456.3|455|456|454.8|456.3|455|455.8|454.5|177
1611042600000|2021-01-19 07:50:00|456.3|455|455.8|454.5|456.3|455|455.5|454.3|132
1611042900000|2021-01-19 07:55:00|455.5|454.3|455.8|454.5|456|454.8|455.5|454.3|110
1611043200000|2021-01-19 08:00:00|455.5|454.3|456.3|455|456.5|455.3|455.5|454.3|339
1611043500000|2021-01-19 08:05:00|456|454.8|456.5|455.3|457|455.8|456|454.8|585
1611043800000|2021-01-19 08:10:00|456.8|455.5|456|454.8|456.8|455.5|455.8|454.5|253
1611044100000|2021-01-19 08:15:00|455.8|454.5|455.8|454.5|456.3|455|455.5|454.3|371
1611044400000|2021-01-19 08:20:00|455.5|454.3|456.5|455.3|456.5|455.3|455.3|454|1375
1611044700000|2021-01-19 08:25:00|456.3|455|456.8|455.5|456.8|455.5|456|454.8|1224
1611045000000|2021-01-19 08:30:00|456.5|455.3|457|455.8|457|455.8|456.3|455|1280
1611045300000|2021-01-19 08:35:00|457.3|455.5|456.5|455.3|457.3|456|456.5|455.3|397
1611045600000|2021-01-19 08:40:00|456.8|455.5|457|455.8|457.3|456|456.8|455.5|173
1611045900000|2021-01-19 08:45:00|456.8|455.5|457.5|456.3|457.5|456.3|456.8|455.5|262
1611046200000|2021-01-19 08:50:00|457.8|456.5|457.5|456.3|458|456.5|457|455.8|678
1611046500000|2021-01-19 08:55:00|457.3|456|457|455.8|457.5|456.3|456.8|455.5|331
1611046800000|2021-01-19 09:00:00|456.8|455.5|456.5|455.3|456.8|455.5|456.3|455|960
1611047100000|2021-01-19 09:05:00|456.3|455|455.5|454.3|456.5|455.3|455.5|454.3|999
1611047400000|2021-01-19 09:10:00|455.3|454|456.3|455|456.3|455|455.3|454|140
1611047700000|2021-01-19 09:15:00|456|454.8|456.3|455|456.3|455|455.8|454.5|232
1611048000000|2021-01-19 09:20:00|456|454.8|456.3|455|456.5|455.3|456|454.8|168
1611048300000|2021-01-19 09:25:00|456|454.8|455.8|454.5|456.3|455|455.3|454|287
1611048600000|2021-01-19 09:30:00|456|454.8|456.3|455|456.5|455.3|455.8|454.5|209
1611048900000|2021-01-19 09:35:00|456|454.8|456.3|455|456.5|455.3|456|454.8|477
1611049200000|2021-01-19 09:40:00|456.5|455.3|457|455.8|457|455.8|456.3|455|380
1611049500000|2021-01-19 09:45:00|456.8|455.5|457|455.8|457.3|456|456.8|455.5|139
1611049800000|2021-01-19 09:50:00|457.3|456|457.5|456.3|457.5|456.3|457.3|456|171
1611050100000|2021-01-19 09:55:00|457.8|456.5|457.5|456.3|458|456.8|457.3|456|613
1611050400000|2021-01-19 10:00:00|457.3|456|457.5|456.3|457.8|456.5|457.3|456|464
1611050700000|2021-01-19 10:05:00|457.3|456|457.5|456.3|457.8|456.5|457.3|456|323
1611051000000|2021-01-19 10:10:00|457.8|456|457|455.8|457.8|456|456.8|455.5|414
1611051300000|2021-01-19 10:15:00|456.8|455.5|456.8|455.5|457|455.8|456.8|455.5|371
1611051600000|2021-01-19 10:20:00|456.5|455.3|456.8|455.5|456.8|455.5|456.5|455.3|209
1611051900000|2021-01-19 10:25:00|456.5|455.3|456.8|455.5|457|455.5|456.5|455.3|127
1611052200000|2021-01-19 10:30:00|456.5|455.3|456.5|455.3|456.8|455.5|456.5|455.3|148
1611052500000|2021-01-19 10:35:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|88
1611052800000|2021-01-19 10:40:00|456.3|455|456.5|455.3|456.8|455.5|456.3|455|759
1611053100000|2021-01-19 10:45:00|456.8|455.5|456.8|455.5|457|455.8|456.5|455.3|428
1611053400000|2021-01-19 10:50:00|457|455.8|456.8|455.5|457|455.8|456.8|455.3|4517
1611053700000|2021-01-19 10:55:00|456.5|455.3|456.8|455.5|456.8|455.5|456.3|455|787
1611054000000|2021-01-19 11:00:00|456.5|455.3|456.8|455.5|457|455.8|456.5|455.3|274
1611054300000|2021-01-19 11:05:00|456.5|455.3|456.8|455.3|456.8|455.5|456.3|455|379
1611054600000|2021-01-19 11:10:00|456.5|455.5|458.3|457|458.3|457|456.5|455.3|442
1611054900000|2021-01-19 11:15:00|458|456.8|457.5|456.3|458.3|457|457.3|456|415
1611055200000|2021-01-19 11:20:00|457.3|456|457.3|456|457.5|456.3|457.3|456|572
1611055500000|2021-01-19 11:25:00|457.5|456.3|457.3|456|457.5|456.3|457|455.8|250
1611055800000|2021-01-19 11:30:00|457.5|456.3|457.3|456|457.5|456.3|457|455.8|202
1611056100000|2021-01-19 11:35:00|457.5|455.8|457|455.8|457.5|456|457|455.8|134
1611056400000|2021-01-19 11:40:00|457.3|456|457|455.8|457.3|456|456.8|455.5|157
1611056700000|2021-01-19 11:45:00|456.8|455.5|457|455.8|457|455.8|456.8|455.5|83
1611057000000|2021-01-19 11:50:00|456.8|455.5|456.8|455.5|457|455.5|456.8|455.5|129
1611057300000|2021-01-19 11:55:00|457|455.8|457|455.8|457.3|456|456.8|455.5|116
1611057600000|2021-01-19 12:00:00|457.3|456|456.3|455|457.3|456|456.3|455|297
1611057900000|2021-01-19 12:05:00|456.5|455.3|456.8|455.5|456.8|455.5|456.3|455|171
1611058200000|2021-01-19 12:10:00|456.5|455.3|456.8|455.3|456.8|455.5|456.5|455.3|176
1611058500000|2021-01-19 12:15:00|456.5|455.5|456.5|455.3|456.8|455.5|456.3|455|157
1611058800000|2021-01-19 12:20:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|156
1611059100000|2021-01-19 12:25:00|456.8|455.5|456.5|455.3|456.8|455.5|456.3|455|121
1611059400000|2021-01-19 12:30:00|456.3|455|456|454.8|456.5|455.3|456|454.8|77
1611059700000|2021-01-19 12:35:00|456.3|455|455.8|454.5|456.3|455|455.8|454.5|138
1611060000000|2021-01-19 12:40:00|456|454.8|455.8|454.5|456|454.8|455.5|454.3|79
1611060300000|2021-01-19 12:45:00|456|454.3|456|454.8|456.3|455|455.8|454.3|121
1611060600000|2021-01-19 12:50:00|455.8|454.5|456|454.8|456|454.8|455.5|454.3|160
1611060900000|2021-01-19 12:55:00|455.8|454.5|455.5|454.3|456.3|454.8|455.5|454.3|101
1611061200000|2021-01-19 13:00:00|455.8|454.5|456|454.8|456.3|455|455.5|454.3|229
1611061500000|2021-01-19 13:05:00|456.3|455|456.3|455|456.8|455.5|456.3|455|275
1611061800000|2021-01-19 13:10:00|456.5|455.3|456.3|455|456.5|455.3|456.3|455|527
1611062100000|2021-01-19 13:15:00|456|454.8|456.3|455|456.3|455|456|454.8|491
1611062400000|2021-01-19 13:20:00|456|454.8|456|454.8|456.3|455|456|454.8|228
1611062700000|2021-01-19 13:25:00|456.3|455|456|454.8|456.3|455|456|454.8|258
1611063000000|2021-01-19 13:30:00|456.3|455|456|454.5|456.3|455|455.8|454.5|407
1611063300000|2021-01-19 13:35:00|455.8|454.8|456.3|455|456.5|455.3|455.8|454.5|270
1611063600000|2021-01-19 13:40:00|456|454.8|456|454.5|456|455|455.8|454.5|170
1611063900000|2021-01-19 13:45:00|455.8|454.8|455.8|454.5|456|454.8|455.5|454.3|191
1611064200000|2021-01-19 13:50:00|455.5|454.3|455.5|454.3|456|454.8|455.5|454.3|422
1611064500000|2021-01-19 13:55:00|455.8|454.5|455.3|454|455.8|454.5|455|453.8|429
1611064800000|2021-01-19 14:00:00|455.5|454.3|456.5|455.3|457|455.8|455.3|454|700
1611065100000|2021-01-19 14:05:00|456.3|455|458.5|457.3|458.5|457.3|456.3|455|818
1611065400000|2021-01-19 14:10:00|458.8|457.5|459.3|458|459.5|458.3|458.8|457.5|706
1611065700000|2021-01-19 14:15:00|459.5|458.3|458.8|457.5|459.5|458.3|458.5|457.3|634
1611066000000|2021-01-19 14:20:00|458.5|457.3|458.5|457.3|459.3|458|458.5|457.3|532
1611066300000|2021-01-19 14:25:00|458.3|457|458|456.8|458.8|457.5|458|456.8|550
1611066600000|2021-01-19 14:30:00|457.8|456.5|458.5|457.3|458.8|457.5|457.8|456.5|1454
1611066900000|2021-01-19 14:35:00|458.3|457|458.8|457.5|458.8|457.5|458|456.8|423
1611067200000|2021-01-19 14:40:00|458.5|457.3|457.5|456.3|458.5|457.5|457.5|456.3|281
1611067500000|2021-01-19 14:45:00|457.8|456.5|456.8|455.5|458|456.8|456.5|455.3|608
1611067800000|2021-01-19 14:50:00|456.5|455.3|456|454.8|456.8|455.3|455.8|454.5|489
1611068100000|2021-01-19 14:55:00|456.3|455|456.8|455.5|457|455.8|455.8|454.5|438
1611068400000|2021-01-19 15:00:00|457|455.8|457|455.8|457.3|456|456.5|455.3|267
1611068700000|2021-01-19 15:05:00|457.3|456|457.3|456|457.8|456.5|457|455.8|615
1611069000000|2021-01-19 15:10:00|457.5|456.3|457.8|456.5|458|456.5|457.3|456|412
1611069300000|2021-01-19 15:15:00|458|456.3|458.3|457|458.5|457.3|457.8|456.3|442
1611069600000|2021-01-19 15:20:00|458.5|457.3|459.3|458|459.5|458.3|458.3|457|814
1611069900000|2021-01-19 15:25:00|459|457.8|459.3|458|459.3|458|458.8|457.5|406
1611070200000|2021-01-19 15:30:00|459.5|458.3|459.8|458.5|460|458.8|459.3|458|943
1611070500000|2021-01-19 15:35:00|460|458.8|460.5|459.3|460.8|459.5|459.8|458.5|736
1611070800000|2021-01-19 15:40:00|460.3|459|460|458.8|461|459.8|459.8|458.5|558
1611071100000|2021-01-19 15:45:00|460.3|459|459.5|458.3|460.3|459|459.5|458.3|1079
1611071400000|2021-01-19 15:50:00|459.8|458.5|459|457.8|460|458.8|459|457.8|618
1611071700000|2021-01-19 15:55:00|459.3|458|459|457.8|459.8|458.5|458.5|457.3|405
1611072000000|2021-01-19 16:00:00|459.3|458|459.5|458.3|459.5|458.3|459|457.8|245
1611072300000|2021-01-19 16:05:00|459.8|458.5|458.5|457.3|459.8|458.5|458.5|457.3|500
1611072600000|2021-01-19 16:10:00|458.8|457.5|459.3|458|459.5|458.3|458.8|457.3|423
1611072900000|2021-01-19 16:15:00|459.5|458.3|458.3|457|459.5|458.3|458|456.8|1084
1611073200000|2021-01-19 16:20:00|458|456.8|459.8|458.5|459.8|458.5|458|456.8|638
1611073500000|2021-01-19 16:25:00|459.5|458.3|460|458.8|460.3|459|459.3|458|1286
1611073800000|2021-01-19 16:30:00|460.3|459|459.5|458.3|460.3|459|459|457.5|1091
1611074100000|2021-01-19 16:35:00|459.8|458.5|459.3|458|460|458.8|459.3|457.8|443
1611074400000|2021-01-19 16:40:00|459|457.8|458.3|457|459.3|458|458.3|457|373
1611074700000|2021-01-19 16:45:00|458.5|457.3|458|456.8|458.5|457.3|458|456.8|251
1611075000000|2021-01-19 16:50:00|458.3|457|458.5|457.3|458.5|457.3|458.3|456.8|268
1611075300000|2021-01-19 16:55:00|458.8|457.5|458.5|457.3|458.8|457.5|458.5|457.3|349
1611075600000|2021-01-19 17:00:00|458.3|457|458.5|457|458.5|457.3|458|456.8|124
1611075900000|2021-01-19 17:05:00|458.3|456.8|458|456.8|458.5|457|458|456.8|45
1611076200000|2021-01-19 17:10:00|458.3|457|458|456.8|458.3|457|458|456.8|43
1611076500000|2021-01-19 17:15:00|458.3|457|457.8|456.5|458.3|457|457.5|456.3|165
1611076800000|2021-01-19 17:20:00|457.5|456.3|458.3|457|458.3|457|457.5|456.3|877
1611077100000|2021-01-19 17:25:00|458|456.8|458|456.8|458.3|457|458|456.8|158
1611077400000|2021-01-19 17:30:00|458.3|457|458.5|457.3|458.8|457.5|458.3|457|649
1611077700000|2021-01-19 17:35:00|458.8|457.5|458.8|457.5|458.8|457.5|458.5|457.3|171
1611078000000|2021-01-19 17:40:00|459|457.8|459|457.8|459|457.8|458.8|457.5|141
1611078300000|2021-01-19 17:45:00|459.3|458|459.3|458|459.3|458|459|457.8|102
1611078600000|2021-01-19 17:50:00|459|457.8|459.3|458|459.5|458.3|459|457.8|121
1611078900000|2021-01-19 17:55:00|459|457.8|459|457.8|459.3|458|459|457.8|194
1611079200000|2021-01-19 18:00:00|459.3|457.5|458.8|457.5|459.3|457.8|458.5|457.3|111
1611079500000|2021-01-19 18:05:00|458.5|457.3|458.3|457|458.8|457.5|458.3|457|51
1611079800000|2021-01-19 18:10:00|458.5|456.8|458|456.8|458.5|457|458|456.8|47
1611080100000|2021-01-19 18:15:00|457.8|456.5|457.8|456.5|457.8|456.8|457.8|456.5|22
1611080400000|2021-01-19 18:20:00|458|456.3|457.8|456.5|458|456.8|457.5|456.3|3024
1611080700000|2021-01-19 18:25:00|457.5|456.3|458.3|457|458.3|457|457.5|456.3|1011
1611081000000|2021-01-19 18:30:00|458|456.8|458.5|457.3|458.5|457.3|458|456.8|507
1611081300000|2021-01-19 18:35:00|458.8|457.5|458.5|457.3|458.8|457.5|458.5|457.3|123
1611081600000|2021-01-19 18:40:00|458.8|457.5|458.5|457|458.8|457.5|458.3|457|194
1611081900000|2021-01-19 18:45:00|458.3|457.3|458.3|457|458.5|457.3|458|456.8|72
1611082200000|2021-01-19 18:50:00|458.5|456.8|458|456.8|458.5|457|458|456.8|71
1611082500000|2021-01-19 18:55:00|458.3|457|458.5|457.3|458.5|457.3|458|456.8|62
1611082800000|2021-01-19 19:00:00|458.8|457.5|458.5|457.3|458.8|457.5|458.5|457|678
1611083100000|2021-01-19 19:05:00|458.8|457|458.5|457.3|458.8|457.5|458.5|457|71
1611083400000|2021-01-19 19:10:00|458.3|457|458.3|457|458.5|457.3|458|456.8|124
1611083700000|2021-01-19 19:15:00|458.5|456.8|458|456.8|458.5|457|458|456.8|118
1611084000000|2021-01-19 19:20:00|457.8|456.5|457.5|456.3|457.8|456.8|457|455.8|921
1611084300000|2021-01-19 19:25:00|457.8|456.5|457.8|456.5|458|456.8|457.5|456.3|432
1611084600000|2021-01-19 19:30:00|457.5|456.3|457.3|455.8|457.5|456.3|457|455.8|75
1611084900000|2021-01-19 19:35:00|457|456|457.3|455.8|457.3|456|457|455.8|575
1611085200000|2021-01-19 19:40:00|457.5|456|457.8|456.5|457.8|456.5|457.5|455.8|142
1611085500000|2021-01-19 19:45:00|458|456.8|457.8|456.5|458|456.8|457.8|456.5|36
1611085800000|2021-01-19 19:50:00|458|456.8|458|456.8|458|456.8|457.8|456.5|34
1611086100000|2021-01-19 19:55:00|457.8|456.5|457.5|456.3|458|456.8|457.5|456.3|70
1611086400000|2021-01-19 20:00:00|457.8|456.5|457.8|456.5|457.8|456.5|457.8|456.5|27
1611086700000|2021-01-19 20:05:00|457.5|456.3|457.5|456.3|457.8|456.5|457.5|456.3|52
1611087000000|2021-01-19 20:10:00|457.8|456.5|457.8|456.5|457.8|456.5|457.8|456.3|17
1611087300000|2021-01-19 20:15:00||456.3||456.5||456.5||456.3|12
1611087600000|2021-01-19 20:20:00|||||||||20
1611087900000|2021-01-19 20:25:00|||||||||3
1611088200000|2021-01-19 20:30:00|457.5|456.3|457|455.8|457.5|456.3|457|455.8|169
1611088500000|2021-01-19 20:35:00|456.5|455.3|456.8|455.5|456.8|455.5|456.5|455.3|583
1611088800000|2021-01-19 20:40:00|457|455.8|457|455.8|457|455.8|457|455.5|49
1611089100000|2021-01-19 20:45:00|||||||||8
1611089400000|2021-01-19 20:50:00|457.3|456|457.3|456|457.5|456|457.3|456|21
1611089700000|2021-01-19 20:55:00|457|455.8|457.3|455.8|457.3|456|457|455.8|43
1611090000000|2021-01-19 21:00:00|457|456|457.3|456|457.3|456|457|456|6
1611090300000|2021-01-19 21:05:00|||||||||3
1611090600000|2021-01-19 21:10:00|||||||||1
1611090900000|2021-01-19 21:15:00|||||||||3
1611091200000|2021-01-19 21:20:00|457.5|456.3|457.5|456.3|457.5|456.3|457.5|456.3|22
1611091500000|2021-01-19 21:25:00|457.3|456|457.3|456|457.3|456|457.3|455.8|37
1611091800000|2021-01-19 21:30:00||455.8||456||456||455.8|6
1611092100000|2021-01-19 21:35:00|457.5|456.3|457.5|456.3|457.5|456.3|457.3|456.3|6
1611092400000|2021-01-19 21:40:00|||||||||8
1611092700000|2021-01-19 21:45:00|457.3|456|458|456.8|458.3|456.8|457.3|456|54
1611093000000|2021-01-19 21:50:00|457.8|456.5|457.5|456.3|458|456.5|457.5|456.3|52
1611093300000|2021-01-19 21:55:00|457.3|456|457.5|456|457.5|456.3|457.3|455.8|30
1611093600000|2021-01-19 22:00:00|457|455.8|457.5|455.8|457.5|455.8|457|455.8|7
1611094200000|2021-01-19 22:10:00||456||455.8||456.3||455.8|0
1611095100000|2021-01-19 22:25:00|457.8|456|457.5|456|457.8|456.3|457.5|455.8|1
1611095400000|2021-01-19 22:30:00|457.8|455.8|458|455.8|458|456|457.8|455.8|0
1611095700000|2021-01-19 22:35:00|458.3|456|458|456|458.3|456.5|458|456|1
1611096600000|2021-01-19 22:50:00||456.3||456||456.3||456|0
1611108000000|2021-01-20 02:00:00|459.8|458.3|459.8|458.5|459.8|458.5|459.5|458.3|7
1611108300000|2021-01-20 02:05:00|460|458.3|460|458.8|460|458.8|460|458.3|44
1611108600000|2021-01-20 02:10:00|460.3|459|459.8|458.5|460.3|459|459.8|458.5|22
1611108900000|2021-01-20 02:15:00|460|458.3|459.3|458|460|458.3|459.3|458|80
1611109200000|2021-01-20 02:20:00|459.5|458.3|459.8|458.3|459.8|458.3|459.5|458.3|3
1611109500000|2021-01-20 02:25:00|460|458.5|460|458.8|460|458.8|460|458.3|0
1611109800000|2021-01-20 02:30:00|460.3|459|460.3|459|460.5|459.3|460.3|459|30
1611110100000|2021-01-20 02:35:00|460.5|459.3|460.5|459.3|460.5|459.3|460.3|458.8|9
1611110400000|2021-01-20 02:40:00|||||||||7
1611110700000|2021-01-20 02:45:00|460.3|459|460.5|459.3|460.5|459.3|460.3|459|3
1611111000000|2021-01-20 02:50:00|460.3|459|460.5|459.3|460.5|459.3|460.3|459|10
1611111300000|2021-01-20 02:55:00|460.8|459.5|460.8|459.5|461|459.8|460.8|459.5|94
1611111600000|2021-01-20 03:00:00|461|459.8|460.5|459.3|461|459.8|460.3|459|20
1611111900000|2021-01-20 03:05:00|460.8|459.5|460.8|459.5|461|459.8|460.8|459.5|0
1611112200000|2021-01-20 03:10:00|461|459.3|460.8|459.5|461|459.5|460.8|459.3|8
1611112500000|2021-01-20 03:15:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|2
1611112800000|2021-01-20 03:20:00|460|458.8|460.3|459|460.3|459|460|458.8|1
1611113100000|2021-01-20 03:25:00|460|458.8|460.3|459|460.3|459|460|458.8|2
1611113400000|2021-01-20 03:30:00||458.8||459||459||458.8|0
1611114000000|2021-01-20 03:40:00|460.5|459.3|460.5|459.3|460.5|459.3|460.5|459.3|3
1611114300000|2021-01-20 03:45:00|460.3|459|460.5|459|460.5|459|460.3|459|4
1611114600000|2021-01-20 03:50:00|460.3|459.3|460.3|459|460.5|459.3|460.3|459|1
1611114900000|2021-01-20 03:55:00|460.5|459.3|460.3|459|460.5|459.3|460.3|459|3
1611115200000|2021-01-20 04:00:00|460.5|459.3|460.3|459|460.5|459.3|460.3|459|8
1611115500000|2021-01-20 04:05:00|||||||||3
1611115800000|2021-01-20 04:10:00|460.5|459.3|460.3|459|460.5|459.3|460.3|459|6
1611116100000|2021-01-20 04:15:00|||||||||1
1611116400000|2021-01-20 04:20:00|460|458.8|460.3|458.8|460.3|459|460|458.8|2
1611116700000|2021-01-20 04:25:00|460|459|460|458.8|460.3|459|460|458.8|2
1611117000000|2021-01-20 04:30:00|460.3|459|460.3|459|460.3|459|460|458.8|0
1611117300000|2021-01-20 04:35:00||458.8||459||459||458.8|4
1611118500000|2021-01-20 04:55:00|460.5|459.3|460.5|459.3|460.5|459.3|460.5|459.3|3
1611118800000|2021-01-20 05:00:00|460.3|459|460.3|459|460.5|459|460.3|459|54
1611119100000|2021-01-20 05:05:00|460.5|459.3|460.5|459.3|460.5|459.3|460.5|459.3|2
1611119400000|2021-01-20 05:10:00|||||||||4
1611120000000|2021-01-20 05:20:00|460.3|459|460|458.8|460.3|459|460|458.8|1
1611120300000|2021-01-20 05:25:00|460.3|459|460|458.8|460.3|459|460|458.8|9
1611120600000|2021-01-20 05:30:00|459.8|458.5|459.8|458.5|460|458.8|459.8|458.5|3
1611120900000|2021-01-20 05:35:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|12
1611121200000|2021-01-20 05:40:00|460||460||460||459.8||10
1611121500000|2021-01-20 05:45:00|459.8|458.8|460|458.8|460|458.8|459.8|458.5|18
1611121800000|2021-01-20 05:50:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|18
1611122100000|2021-01-20 05:55:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|23
1611122400000|2021-01-20 06:00:00|459.8|458.5|459.8|458.5|459.8|458.5|459.8|458.5|7
1611122700000|2021-01-20 06:05:00|460|458.8|460|458.8|460|458.8|459.8|458.5|8
1611123000000|2021-01-20 06:10:00|||||||||4
1611123300000|2021-01-20 06:15:00|460.3|459|460.3|459|460.3|459|460.3|459|31
1611123600000|2021-01-20 06:20:00|460|458.8|460.5|459.3|460.5|459.3|460|458.8|23
1611123900000|2021-01-20 06:25:00|460.3|459|460.5|459.3|460.5|459.3|460.3|459|14
1611124200000|2021-01-20 06:30:00|460.8|459|461|459.8|461|459.8|460.8|459|45
1611124500000|2021-01-20 06:35:00|460.8|459.5|461|459.8|461|459.8|460.8|459.5|53
1611124800000|2021-01-20 06:40:00|460.8|459.5|460.8|459.5|460.8|459.5|460.8|459.5|1
1611125100000|2021-01-20 06:45:00|461|459.8|461|459.8|461|459.8|460.8|459.5|19
1611125400000|2021-01-20 06:50:00|||||||||2
1611125700000|2021-01-20 06:55:00|461.3|460|461|459.8|461.3|460|460.8|459.5|80
1611126000000|2021-01-20 07:00:00|461.3|460|461|459.8|461.3|460|460.8|459.5|42
1611126300000|2021-01-20 07:05:00|460.8|459.5|461|459.8|461|459.8|460.8|459.5|32
1611126600000|2021-01-20 07:10:00|460.8|459.5|461.3|460|461.5|460|460.8|459.5|48
1611126900000|2021-01-20 07:15:00|461.5|459.8|461|459.8|461.5|459.8|461|459.8|35
1611127200000|2021-01-20 07:20:00|461.5|460.3|461.3|460|461.5|460.3|461.3|460|266
1611127500000|2021-01-20 07:25:00|461|459.8|460.8|459.5|461.3|460|460.5|459.3|60
1611127800000|2021-01-20 07:30:00|461|459.8|461|459.8|461.3|460|461|459.8|192
1611128100000|2021-01-20 07:35:00|460.8|459.5|460.5|459.3|461|459.8|460.3|459|83
1611128400000|2021-01-20 07:40:00|460.8|459.5|460.8|459.5|460.8|459.5|460.5|459.3|250
1611128700000|2021-01-20 07:45:00|460.5|459.3|460.8|459.5|460.8|459.5|460.5|459.3|453
1611129000000|2021-01-20 07:50:00|461|459.8|460.8|459.5|461|459.8|460.5|459.3|68
1611129300000|2021-01-20 07:55:00|461|459.8|460.8|459.5|461|459.8|460.8|459.3|926
1611129600000|2021-01-20 08:00:00|461|459.8|461.3|460|461.5|460.3|461|459.8|3124
1611129900000|2021-01-20 08:05:00|461.5|460.3|461.8|460.5|461.8|460.5|461.3|460|541
1611130200000|2021-01-20 08:10:00|462|460.8|461|459.8|462|460.8|461|459.8|343
1611130500000|2021-01-20 08:15:00|460.8|459.5|461.5|460.3|461.5|460.3|460.8|459.5|409
1611130800000|2021-01-20 08:20:00|461.3|460|461.5|460.3|461.5|460.3|461|459.5|1250
1611131100000|2021-01-20 08:25:00|461.3|460|462.5|461|462.5|461.3|461.3|460|1664
1611131400000|2021-01-20 08:30:00|462.3|461.3|461.8|460.5|462.5|461.3|461.8|460.5|1208
1611131700000|2021-01-20 08:35:00|461.5|460.3|461.8|460.5|461.8|460.5|461.5|460.3|534
1611132000000|2021-01-20 08:40:00|461.5|460.3|462.5|461.3|462.8|461.5|461.5|460.3|423
1611132300000|2021-01-20 08:45:00|462.3|461|460.8|459.5|462.3|461|460.8|459.5|7088
1611132600000|2021-01-20 08:50:00|461|459.8|460.8|459.5|461.3|460|460.5|459.3|427
1611132900000|2021-01-20 08:55:00|460.5|459.3|460.3|459|460.8|459.5|459.8|458.5|442
1611133200000|2021-01-20 09:00:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|2074
1611133500000|2021-01-20 09:05:00|460.5|459.3|460|458.8|460.8|459.3|460|458.8|409
1611133800000|2021-01-20 09:10:00|460.3|459|460.3|458.8|460.3|459|459.8|458.5|493
1611134100000|2021-01-20 09:15:00|460|459|460.5|459.3|460.5|459.3|460|458.8|372
1611134400000|2021-01-20 09:20:00|460.8|459.5|460|458.8|460.8|459.5|460|458.8|339
1611134700000|2021-01-20 09:25:00|460.3|459|460.5|459|460.5|459.3|459.8|458.5|214
1611135000000|2021-01-20 09:30:00|460.3|459.3|459.8|458.5|460.8|459.5|459.8|458.5|271
1611135300000|2021-01-20 09:35:00|460|458.8|459.5|458.3|460|458.8|459.3|458|214
1611135600000|2021-01-20 09:40:00|459.8|458.5|459.8|458.5|459.8|458.5|459.5|458.3|92
1611135900000|2021-01-20 09:45:00|459.5|458.3|459.8|458.3|460|458.8|459.5|458.3|243
1611136200000|2021-01-20 09:50:00|459.5|458.5|459.5|458.3|459.8|458.5|459.3|458|282
1611136500000|2021-01-20 09:55:00|459.3|458|459.8|458.3|460|458.8|459.3|458|359
1611136800000|2021-01-20 10:00:00|459.5|458|459.3|458|459.8|458.5|459.3|458|257
1611137100000|2021-01-20 10:05:00|459|457.8|459.5|458|459.8|458.5|459|457.8|231
1611137400000|2021-01-20 10:10:00|459.3|458.3|459.3|458|459.8|458.5|459|457.8|616
1611137700000|2021-01-20 10:15:00|459.5|458.3|459.3|458|459.8|458.5|459|457.8|498
1611138000000|2021-01-20 10:20:00|459.5|458.3|459|457.8|459.5|458.3|459|457.8|199
1611138300000|2021-01-20 10:25:00|459.3|458|459|457.8|459.5|458.3|459|457.8|113
1611138600000|2021-01-20 10:30:00|459.3|458|458.8|457.5|459.3|458|458.8|457.5|97
1611138900000|2021-01-20 10:35:00|459|457.8|459.3|458|459.3|458|458.8|457.5|297
1611139200000|2021-01-20 10:40:00|459|457.8|459.5|458|459.5|458|459|457.8|107
1611139500000|2021-01-20 10:45:00|459.3|458.3|459.8|458.3|459.8|458.5|459.3|458|300
1611139800000|2021-01-20 10:50:00|459.5|458|459.5|458|459.5|458.3|459|457.8|167
1611140100000|2021-01-20 10:55:00|459.8|458.3|459.8|458.5|460.3|459|459.8|458|125
1611140400000|2021-01-20 11:00:00|460|458.3|459.8|458.5|460|458.8|459.5|458.3|357
1611140700000|2021-01-20 11:05:00|459.5|458.3|459.8|458.5|460|458.8|459.5|458.3|185
1611141000000|2021-01-20 11:10:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|81
1611141300000|2021-01-20 11:15:00|459.5|458.3|459.3|458|460|458.8|459|457.8|180
1611141600000|2021-01-20 11:20:00|459|457.8|459.3|458|459.3|458|458.8|457.5|101
1611141900000|2021-01-20 11:25:00|459|457.8|460|458.8|460|458.8|459|457.8|266
1611142200000|2021-01-20 11:30:00|459.8|458.5|459.8|458.5|460|458.8|459.5|458.3|171
1611142500000|2021-01-20 11:35:00|459.5|458.3|459.8|458.5|460|458.8|459.5|458.3|149
1611142800000|2021-01-20 11:40:00|460|458.8|459.8|458.3|460|458.8|459.5|458.3|123
1611143100000|2021-01-20 11:45:00|459.5|458|459.3|458|459.8|458.5|459.3|458|81
1611143400000|2021-01-20 11:50:00|459|457.8|459.5|458.3|459.5|458.3|459|457.8|122
1611143700000|2021-01-20 11:55:00|459.3|458|459.5|458.3|459.5|458.3|459.3|458|60
1611144000000|2021-01-20 12:00:00|459.8|458.5|459.5|458.3|459.8|458.5|459.5|458.3|101
1611144300000|2021-01-20 12:05:00|459.8|458.5|460.3|459|460.5|459|459.5|458.3|164
1611144600000|2021-01-20 12:10:00|460|458.8|459.8|458.5|460|459|459.3|458|114
1611144900000|2021-01-20 12:15:00|460|458.8|459.5|458.3|460|458.8|459.3|458|196
1611145200000|2021-01-20 12:20:00|459.3|458|459.5|458.3|459.8|458.3|459.3|458|95
1611145500000|2021-01-20 12:25:00|459.8|458.5|459.8|458.3|459.8|458.5|459.5|458.3|76
1611145800000|2021-01-20 12:30:00|459.5|458.5|459.8|458.5|460|458.8|459.5|458.3|90
1611146100000|2021-01-20 12:35:00|460|458.8|460|458.8|460|458.8|459.8|458.8|56
1611146400000|2021-01-20 12:40:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|1161
1611146700000|2021-01-20 12:45:00|459.8|458.5|459.5|458|460|458.8|459.3|458|697
1611147000000|2021-01-20 12:50:00|459.3|458.3|458.8|457.5|459.5|458.3|458.8|457.5|291
1611147300000|2021-01-20 12:55:00|458.5|457.3|458.8|457.5|459|457.8|458.3|457|512
1611147600000|2021-01-20 13:00:00|458.5|457.3|459|457.8|459|457.8|458.3|457|247
1611147900000|2021-01-20 13:05:00|459.3|458|459.5|458|459.5|458.3|459|457.8|391
1611148200000|2021-01-20 13:10:00|459.3|458.3|459|457.8|459.5|458.3|458.8|457.5|159
1611148500000|2021-01-20 13:15:00|458.8|457.5|459.5|458.3|459.8|458.5|458.8|457.5|186
1611148800000|2021-01-20 13:20:00|459.8|458.5|459.5|458.3|459.8|458.5|459.3|458|723
1611149100000|2021-01-20 13:25:00|459.8|458.5|459.5|458.3|459.8|458.5|459.3|458|177
1611149400000|2021-01-20 13:30:00|459.3|458|459.3|457.8|459.5|458.3|459|457.8|106
1611149700000|2021-01-20 13:35:00|459|458|459.3|458|459.3|458|459|457.8|115
1611150000000|2021-01-20 13:40:00|459|457.8|459.5|458.3|459.5|458.3|459|457.8|805
1611150300000|2021-01-20 13:45:00|459.3|458|459.5|458.3|459.5|458.3|459.3|457.8|240
1611150600000|2021-01-20 13:50:00|459.8|458.5|460|458.8|460.3|459|459.5|458.3|2625
1611150900000|2021-01-20 13:55:00|459.8|458.5|460.3|459|460.5|459.3|459.8|458.5|600
1611151200000|2021-01-20 14:00:00|460.5|459.3|461.3|460|461.8|460.5|460.5|459|840
1611151500000|2021-01-20 14:05:00|461.5|460.3|462|460.5|462|460.8|461.3|460|399
1611151800000|2021-01-20 14:10:00|461.8|460.8|461.3|460|462|460.8|461.3|460|1005
1611152100000|2021-01-20 14:15:00|461.5|460.3|460.5|459.3|461.5|460.3|460.5|459.3|338
1611152400000|2021-01-20 14:20:00|460.8|459.5|461|459.8|461|459.8|460.5|459.3|416
1611152700000|2021-01-20 14:25:00|460.8|459.5|461.5|460.3|461.5|460.3|460.8|459.5|468
1611153000000|2021-01-20 14:30:00|461.3|460|461.3|460|461.8|460.5|461.3|460|331
1611153300000|2021-01-20 14:35:00|461.5|460.3|461.5|460.3|462|460.8|461.3|460|946
1611153600000|2021-01-20 14:40:00|461.8|460.5|461.8|460.3|461.8|460.5|461.3|460|366
1611153900000|2021-01-20 14:45:00|461.5|460.5|460.8|459.5|461.8|460.5|460.5|459.3|578
1611154200000|2021-01-20 14:50:00|460.5|459.3|459.8|458.5|460.8|459.5|459.3|458|645
1611154500000|2021-01-20 14:55:00|460|458.8|460.3|459|460.5|459.3|459.8|458.5|306
1611154800000|2021-01-20 15:00:00|460|458.8|461|459.8|461|459.8|460|458.8|359
1611155100000|2021-01-20 15:05:00|461.3|459.5|461|459.8|461.5|460.3|461|459.5|328
1611155400000|2021-01-20 15:10:00|461.3|460|460.5|459.3|461.3|460|460.5|459.3|376
1611155700000|2021-01-20 15:15:00|460.8|459.5|460.8|459.5|461.3|460|460.5|459.3|273
1611156000000|2021-01-20 15:20:00|461|459.8|460|458.8|461.3|460|460|458.8|356
1611156300000|2021-01-20 15:25:00|460.3|458.5|460|458.8|460.3|458.8|459.5|458.3|361
1611156600000|2021-01-20 15:30:00|459.8|458.5|460.5|459.3|460.5|459.3|459.5|458.3|265
1611156900000|2021-01-20 15:35:00|460.3|459|460.3|459|460.5|459.3|459.5|458.3|574
1611157200000|2021-01-20 15:40:00|460.5|459.3|459.8|458.3|460.8|459.5|459.5|458.3|888
1611157500000|2021-01-20 15:45:00|459.5|458.5|459.3|458|460|458.5|458.8|457.5|1157
1611157800000|2021-01-20 15:50:00|459.5|458.3|459.8|458.5|459.8|458.5|459|457.8|226
1611158100000|2021-01-20 15:55:00|460|458.8|459.5|458.3|460|458.8|459.3|458|227
1611158400000|2021-01-20 16:00:00|459.3|458|459.5|458.3|459.8|458.5|459.3|458|490
1611158700000|2021-01-20 16:05:00|459.3|458|459.8|458.5|460|458.8|459|457.8|451
1611159000000|2021-01-20 16:10:00|459.5|458.3|460.3|458.8|460.3|459|459.5|458.3|359
1611159300000|2021-01-20 16:15:00|460|459|459.8|458.5|460.3|459|459.5|458.3|335
1611159600000|2021-01-20 16:20:00|460|458.8|460|458.5|460|458.8|459.8|458.5|215
1611159900000|2021-01-20 16:25:00|459.8|458.8|459.8|458.5|460.3|459|459.5|458.3|1498
1611160200000|2021-01-20 16:30:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|1352
1611160500000|2021-01-20 16:35:00|460|458.8|459.3|458|460|458.8|459|457.8|5109
1611160800000|2021-01-20 16:40:00|459.5|457.8|459|457.8|459.5|458|458.8|457.5|247
1611161100000|2021-01-20 16:45:00|459.3|458|459.3|458|459.8|458.3|459|457.8|259
1611161400000|2021-01-20 16:50:00|459|457.8|459|457.5|459.3|458|458.8|457.5|660
1611161700000|2021-01-20 16:55:00|458.8|457.8|459|457.8|459.3|458|458.8|457.5|186
1611162000000|2021-01-20 17:00:00|459.3|458|459|457.5|459.5|458.3|459|457.5|104
1611162300000|2021-01-20 17:05:00|458.8|457.8|459|457.8|459.3|458|458.8|457.5|212
1611162600000|2021-01-20 17:10:00|458.8|457.5|459.3|458|459.3|458|458.8|457.5|126
1611162900000|2021-01-20 17:15:00|459|457.8|459|457.5|459.3|458|458.8|457.5|394
1611163200000|2021-01-20 17:20:00|458.8|457.8|458.8|457.5|459|457.8|458.8|457.5|67
1611163500000|2021-01-20 17:25:00|458.5|457.3|459|457.8|459|457.8|458.5|457.3|703
1611163800000|2021-01-20 17:30:00|459.3|458|459.8|458.3|459.8|458.5|459|457.8|270
1611164100000|2021-01-20 17:35:00|459.5|458.5|459.3|457.8|459.8|458.5|459|457.8|116
1611164400000|2021-01-20 17:40:00|459|458|458.8|457.5|459.3|458|458.8|457.5|95
1611164700000|2021-01-20 17:45:00|458.5|457.3|458.8|457.5|459|457.8|458.5|457.3|91
1611165000000|2021-01-20 17:50:00|458.5|457.3|457.8|456.5|458.8|457.5|457.3|456|696
1611165300000|2021-01-20 17:55:00|458|456.8|458.3|457|458.5|457|458|456.8|151
1611165600000|2021-01-20 18:00:00|458.5|457.3|459.5|458.3|459.8|458.5|458.3|457|136
1611165900000|2021-01-20 18:05:00|459.8|458|459.8|458.5|459.8|458.5|459.3|458|124
1611166200000|2021-01-20 18:10:00|459.5|458.3|459.3|458|459.8|458.5|459.3|458|144
1611166500000|2021-01-20 18:15:00|459.5|458.3|459.8|458.5|459.8|458.5|459.3|458|338
1611166800000|2021-01-20 18:20:00|460|458.8|459.8|458.5|460|458.8|459.5|458.3|114
1611167100000|2021-01-20 18:25:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|153
1611167400000|2021-01-20 18:30:00|459.5|458.3|459|457.8|459.5|458.3|459|457.5|118
1611167700000|2021-01-20 18:35:00|458.8|457.5|458.8|457.5|459|457.8|458.8|457.5|122
1611168000000|2021-01-20 18:40:00|458.5|457.3|459|457.8|459|457.8|458.5|457.3|59
1611168300000|2021-01-20 18:45:00|458.8|457.5|458.5|457|459|457.5|458.3|457|111
1611168600000|2021-01-20 18:50:00|458.3|457.3|458.3|457|458.8|457.5|458.3|457|33
1611168900000|2021-01-20 18:55:00|458.5|457.3|457.8|456.5|458.5|457.3|457.8|456.5|136
1611169200000|2021-01-20 19:00:00|457.5|456.3|457|455.8|457.8|456.5|456.8|455.5|380
1611169500000|2021-01-20 19:05:00|456.8|455.5|457.8|456.5|457.8|456.5|456.8|455.5|252
1611169800000|2021-01-20 19:10:00|457.5|456.3|457.8|456.5|457.8|456.5|457.3|456|228
1611170100000|2021-01-20 19:15:00|458|456.8|457.8|456.5|458|456.8|457.5|456.3|132
1611170400000|2021-01-20 19:20:00|457.5|456.3|457.8|456.5|457.8|456.5|457.3|456|126
1611170700000|2021-01-20 19:25:00|457.5|456.3|458|456.8|458.3|456.8|456.8|455.5|1011
1611171000000|2021-01-20 19:30:00|457.8|456.5|457|455.8|458|456.8|457|455.8|301
1611171300000|2021-01-20 19:35:00|457.3|456|456.8|455.5|457.3|456|456.8|455.5|122
1611171600000|2021-01-20 19:40:00|||||||||7
1611171900000|2021-01-20 19:45:00|457|455.8|457|455.8|457.3|456|457|455.8|135
1611172200000|2021-01-20 19:50:00|456.8|455.5|457|455.8|457|455.8|456.8|455.5|9
1611172500000|2021-01-20 19:55:00|456.8|455.5|456.8|455.5|457|455.8|456.8|455.5|41
1611172800000|2021-01-20 20:00:00|457|455.8|456.8|455.5|457|455.8|456.8|455.3|70
1611173100000|2021-01-20 20:05:00|456.5|455.3|456.8|455.3|456.8|455.3|456.5|455.3|6
1611173400000|2021-01-20 20:10:00|456.5|455.5|456.5|455.3|456.8|455.5|456.5|455|56
1611173700000|2021-01-20 20:15:00|456.8|455|456.3|455|456.8|455|456.3|455|99
1611174000000|2021-01-20 20:20:00|456|454.8|456|454.8|456.3|455|455.8|454.5|223
1611174300000|2021-01-20 20:25:00|455.8|454.5|456.3|455|456.3|455|455.8|454.5|78
1611174600000|2021-01-20 20:30:00|456|454.8|456|454.8|456.3|455|456|454.8|54
1611174900000|2021-01-20 20:35:00|456.3|455|456.3|455|456.3|455|456|454.8|97
1611175200000|2021-01-20 20:40:00|456.5|455.3|456.5|455.3|456.5|455.3|456.5|455.3|16
1611175500000|2021-01-20 20:45:00|456.3|455|456.3|455|456.5|455.3|456.3|455|32
1611175800000|2021-01-20 20:50:00|456.5|455.3|456.5|455.3|456.5|455.3|456.3|455|50
1611176100000|2021-01-20 20:55:00|456.3|455|456.5|455.3|456.5|455.3|456.3|455|36
1611176400000|2021-01-20 21:00:00|456.3|455|456.8|455.5|456.8|455.5|456.3|455|34
1611176700000|2021-01-20 21:05:00|457|455.8|456.8|455.5|457|455.8|456.8|455.5|41
1611177000000|2021-01-20 21:10:00|457|455.8|457|455.5|457|455.8|456.8|455.5|14
1611177300000|2021-01-20 21:15:00|456.8|455.3|456.8|455.5|457|455.5|456.5|455.3|7
1611177600000|2021-01-20 21:20:00|456.5|455.3|456.5|455.3|456.8|455.3|456.5|455.3|3
1611177900000|2021-01-20 21:25:00|456.3|455|456.5|455.3|456.5|455.3|456.3|455|11
1611178200000|2021-01-20 21:30:00|456|454.8|456.3|455|456.3|455|455.8|454.5|240
1611178500000|2021-01-20 21:35:00|456|454.8|455|453.8|456|454.8|455|453.8|225
1611178800000|2021-01-20 21:40:00|455.3|454|455.3|453.8|455.3|454|455|453.8|14
1611179100000|2021-01-20 21:45:00|455|454|454.3|453|455|454|454.3|453|94
1611179400000|2021-01-20 21:50:00|454.5|453.3|455|453.5|455|453.8|454.5|453.3|90
1611179700000|2021-01-20 21:55:00|454.8|453.3|454.5|453.3|454.8|453.5|454.5|453|49
1611180000000|2021-01-20 22:00:00|455|453|454|452.8|455|453|453.8|452.5|6
1611180300000|2021-01-20 22:05:00|||||||||1
1611180600000|2021-01-20 22:10:00|454.3|453|454.8|453.3|454.8|453.5|454.3|452.8|2
1611180900000|2021-01-20 22:15:00|454.5|452.8|454.5|452.8|454.5|453|454.5|452.8|0
1611181200000|2021-01-20 22:20:00||453||452.8||453||452.8|0
1611181500000|2021-01-20 22:25:00|||||||||1
1611181800000|2021-01-20 22:30:00|||||||||11
1611182700000|2021-01-20 22:45:00|454.3||454.3||454.3||454.3||0
1611183000000|2021-01-20 22:50:00|454.5||454.5||454.5||454.5||0
1611194400000|2021-01-21 02:00:00|455|453.5|454.8|453.5|455|453.5|454.5|453.3|15
1611194700000|2021-01-21 02:05:00|455|453.8|455|453.5|455|453.8|454.8|453.5|9
1611195000000|2021-01-21 02:10:00|454.8|453.8|455|453.8|455|453.8|454.8|453.5|0
1611195300000|2021-01-21 02:15:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.5|5
1611195600000|2021-01-21 02:20:00|455|453.8|455|453.8|455|453.8|454.8|453.5|0
1611195900000|2021-01-21 02:25:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|147
1611196200000|2021-01-21 02:30:00|455|453.8|455|453.8|455|454|455|453.5|14
1611196500000|2021-01-21 02:35:00|||||||||9
1611196800000|2021-01-21 02:40:00|455.3|454|455|453.8|455.3|454|455|453.8|31
1611197100000|2021-01-21 02:45:00|455.3|454|455.3|454|455.5|454.3|455|453.8|7
1611197400000|2021-01-21 02:50:00|455.5|454.3|455.5|454.3|455.8|454.5|455.5|454|17
1611197700000|2021-01-21 02:55:00|455.8|454.5|455.5|454.3|455.8|454.5|455.5|454.3|3
1611198000000|2021-01-21 03:00:00|455.8|454.5|455.8|454.5|456|454.8|455.5|454.5|4
1611198300000|2021-01-21 03:05:00|455.5|454.3|455.5|454.3|455.5|454.5|455.5|454.3|1
1611198900000|2021-01-21 03:15:00|||||||||3
1611199200000|2021-01-21 03:20:00|455.8|454.5|455.8|454.5|455.8|454.5|455.5|454.5|12
1611199500000|2021-01-21 03:25:00||454.3||454.5||454.5||454.3|1
1611199800000|2021-01-21 03:30:00|456|454.8|456|454.8|456|454.8|455.8|454.8|59
1611200100000|2021-01-21 03:35:00|456.3|455|456.3|455|456.3|455|456|455|40
1611200400000|2021-01-21 03:40:00||454.8||454.8||454.8||454.8|1
1611200700000|2021-01-21 03:45:00|456|455|456.3|454.8|456.3|455|456|454.8|11
1611201000000|2021-01-21 03:50:00|456||456.3||456.3||456||31
1611201300000|2021-01-21 03:55:00|456||456.3||456.3||456||6
1611201600000|2021-01-21 04:00:00|456|455|456.3|455|456.3|455|456|455|1
1611201900000|2021-01-21 04:05:00|456|454.8|456.3|455|456.3|455|456|454.8|7
1611202200000|2021-01-21 04:10:00|456.5|455.3|456.5|455.3|456.5|455.3|456.5|455.3|113
1611202500000|2021-01-21 04:15:00|456.3|455|456.5|455.3|456.5|455.3|456.3|455|12
1611203100000|2021-01-21 04:25:00|456.3|455|456.3|455|456.3|455.3|456.3|455|3
1611203400000|2021-01-21 04:30:00|456.5||456.3||456.5||456.3||0
1611203700000|2021-01-21 04:35:00|||||||||1
1611204000000|2021-01-21 04:40:00|456|454.8|456|454.8|456|455|456|454.8|2
1611204300000|2021-01-21 04:45:00|||||||||1
1611204600000|2021-01-21 04:50:00|||||||||1
1611204900000|2021-01-21 04:55:00||454.5||454.8||454.8||454.5|2
1611205200000|2021-01-21 05:00:00|456.3|454.5|456.3|455|456.3|455|456|454.5|2
1611205500000|2021-01-21 05:05:00|456.5|455.3|456.5|455.3|456.5|455.3|456.5|455.3|17
1611205800000|2021-01-21 05:10:00|456.8|455|456.5|455.3|456.8|455.3|456.5|455|5
1611206100000|2021-01-21 05:15:00||455||455||455.3||455|2
1611206400000|2021-01-21 05:20:00||455.3||455.3||455.3||455.3|7
1611206700000|2021-01-21 05:25:00|||||||||2
1611207000000|2021-01-21 05:30:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|7
1611207300000|2021-01-21 05:35:00|456.8||456.5||456.8||456.5||0
1611207600000|2021-01-21 05:40:00|456.8|455.5|456.8|455.5|456.8|455.5|456.8|455.5|3
1611207900000|2021-01-21 05:45:00|456.5|455.3|456.5|455.3|456.8|455.5|456.5|455.3|8
1611208200000|2021-01-21 05:50:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|5
1611208500000|2021-01-21 05:55:00|456.8|455|456.8|455.5|456.8|455.5|456.8|455|18
1611208800000|2021-01-21 06:00:00|456.5|455.3|456.8|455.5|456.8|455.5|456.5|455.3|6
1611209100000|2021-01-21 06:05:00|457|455.3|457|455.8|457|455.8|457|455.3|12
1611209400000|2021-01-21 06:10:00|457.3|456|457.3|456|457.3|456|457|455.8|15
1611209700000|2021-01-21 06:15:00|457|455.8|457|455.8|457.3|456|457|455.8|29
1611210000000|2021-01-21 06:20:00|457.3|456|457|455.8|457.3|456|457|455.8|16
1611210300000|2021-01-21 06:25:00|457.3|456|457|455.8|457.3|456|457|455.8|61
1611210600000|2021-01-21 06:30:00|457.3|456|457|455.8|457.3|456|457|455.8|8
1611210900000|2021-01-21 06:35:00|||||||||3
1611211200000|2021-01-21 06:40:00|||||||||4
1611211500000|2021-01-21 06:45:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|21
1611211800000|2021-01-21 06:50:00|456.8|455.5|457.5|456|457.5|456|456.5|455.5|88
1611212100000|2021-01-21 06:55:00|457.3|456.3|457.3|456|457.5|456.3|457.3|456|6
1611212400000|2021-01-21 07:00:00|457|455.8|457|455.8|457|455.8|456.8|455.5|17
1611212700000|2021-01-21 07:05:00|456.8|455.5|456.3|455|457|455.8|456.3|455|35
1611213000000|2021-01-21 07:10:00|456.5|455.3|456.5|455|456.5|455.3|456.3|455|18
1611213300000|2021-01-21 07:15:00|456.3|455.3|456|454.8|456.5|455.3|456|454.8|19
1611213600000|2021-01-21 07:20:00|456.3|455|456.3|455|456.5|455.3|456.3|455|82
1611213900000|2021-01-21 07:25:00|456|454.8|455.8|454.5|456.3|455|455.5|454.3|77
1611214200000|2021-01-21 07:30:00|455.5|454.3|455.5|454.3|456|454.8|455.5|454.3|158
1611214500000|2021-01-21 07:35:00|455.8|454.5|456.3|455|456.3|455|455.8|454.5|31
1611214800000|2021-01-21 07:40:00|456|454.8|456|454.8|456|455|455.8|454.5|29
1611215100000|2021-01-21 07:45:00|455.8|454.5|456.8|455.5|456.8|455.5|455.8|454.5|113
1611215400000|2021-01-21 07:50:00|456.5|455.3|456.5|455|456.8|455.3|456.3|455|102
1611215700000|2021-01-21 07:55:00|456.3|455.3|456.3|455|456.5|455.3|456|454.8|51
1611216000000|2021-01-21 08:00:00|456.5|455.3|456.8|455.5|457|455.8|456.5|455.3|333
1611216300000|2021-01-21 08:05:00|456.5|455.3|456.3|455|456.8|455.5|456|454.8|323
1611216600000|2021-01-21 08:10:00|456.5|455.3|456|454.8|456.5|455.3|455.8|454.5|2273
1611216900000|2021-01-21 08:15:00|455.8|454.5|454.8|453.5|455.8|454.5|454.8|453.5|1202
1611217200000|2021-01-21 08:20:00|455|453.8|455.5|454.3|455.5|454.3|455|453.5|185
1611217500000|2021-01-21 08:25:00|455.3|454|455.3|454|455.3|454|454.8|453.5|1020
1611217800000|2021-01-21 08:30:00|455|453.8|455|453.8|455.5|454.3|454.8|453.3|1219
1611218100000|2021-01-21 08:35:00|454.8|453.5|454.8|453.5|455|453.8|454.3|453|309
1611218400000|2021-01-21 08:40:00|455|453.3|454.8|453.5|455|453.5|454.3|453|244
1611218700000|2021-01-21 08:45:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|493
1611219000000|2021-01-21 08:50:00|455|453.8|454.3|453|455|453.8|454|452.8|295
1611219300000|2021-01-21 08:55:00|454.5|453.3|454|452.8|454.5|453.3|453.5|452.3|495
1611219600000|2021-01-21 09:00:00|453.8|452.5|454|452.8|454.5|453.3|453.5|452.3|727
1611219900000|2021-01-21 09:05:00|454.3|453|454.3|452.8|454.5|453.3|453.5|452.3|392
1611220200000|2021-01-21 09:10:00|454|453|453.8|452.5|454.3|453|453.8|452.5|378
1611220500000|2021-01-21 09:15:00|453.5|452.3|453.8|452.5|454|452.8|453.5|452.3|640
1611220800000|2021-01-21 09:20:00|453.5|452.3|453.3|452|453.8|452.5|453.3|452|151
1611221100000|2021-01-21 09:25:00|453|451.8|453.3|452|453.3|452|452.8|451.5|495
1611221400000|2021-01-21 09:30:00|453.5|452.3|453.3|452|453.8|452.5|453.3|452|246
1611221700000|2021-01-21 09:35:00|452.8|451.5|452.5|451.3|453|451.8|452.3|451|717
1611222000000|2021-01-21 09:40:00|452.8|451.5|453|451.8|453|451.8|452.5|451.3|229
1611222300000|2021-01-21 09:45:00|452.8|451.5|453.5|452.3|453.5|452.3|452.8|451.5|381
1611222600000|2021-01-21 09:50:00|453.3|452|453|451.8|453.3|452.3|452.8|451.5|298
1611222900000|2021-01-21 09:55:00|453.3|452|453|451.8|453.3|452|452.8|451.5|112
1611223200000|2021-01-21 10:00:00|452.8|451.5|453.5|452.3|453.5|452.3|452.8|451.5|285
1611223500000|2021-01-21 10:05:00|453.3|452|454.5|453.3|454.8|453.5|453.3|452|923
1611223800000|2021-01-21 10:10:00|454.3|453|453.5|452.3|454.3|453|453.5|452.3|215
1611224100000|2021-01-21 10:15:00|453.3|452|452.8|451.3|453.5|452.3|452.5|451.3|563
1611224400000|2021-01-21 10:20:00|452.5|451.5|453.3|452|453.5|452.3|452.5|451.3|203
1611224700000|2021-01-21 10:25:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452|142
1611225000000|2021-01-21 10:30:00|453.3|452|453.5|452.3|453.8|452.5|453.3|452|241
1611225300000|2021-01-21 10:35:00|453.8|452.5|453|451.8|453.8|452.5|452.8|451.5|129
1611225600000|2021-01-21 10:40:00|453.3|452|453.8|452.5|453.8|452.5|453|451.8|156
1611225900000|2021-01-21 10:45:00|454|452.8|454.3|453|454.5|453.3|453.5|452.3|277
1611226200000|2021-01-21 10:50:00|454.5|453.3|455|453.8|455|453.8|454.3|453|377
1611226500000|2021-01-21 10:55:00|454.8|453.5|454.5|453.3|455|453.8|454.5|453.3|296
1611226800000|2021-01-21 11:00:00|454.8|453.5|454.8|453.5|455|453.5|454.3|453|330
1611227100000|2021-01-21 11:05:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|205
1611227400000|2021-01-21 11:10:00|455|453.8|455|453.5|455|453.8|454.8|453.5|200
1611227700000|2021-01-21 11:15:00|454.8|453.8|454.8|453.5|455|453.8|454.5|453.3|90
1611228000000|2021-01-21 11:20:00|454.5|453.3|454.3|453|454.5|453.5|454.3|453|85
1611228300000|2021-01-21 11:25:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|150
1611228600000|2021-01-21 11:30:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|82
1611228900000|2021-01-21 11:35:00|454|452.8|454.3|453|454.3|453|454|452.8|133
1611229200000|2021-01-21 11:40:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|133
1611229500000|2021-01-21 11:45:00|454.8|453.5|454.5|453.3|454.8|453.5|454.3|453|108
1611229800000|2021-01-21 11:50:00|454.3|453|454.3|453|454.5|453.3|454.3|453|64
1611230100000|2021-01-21 11:55:00|454|452.8|455|453.8|455|453.8|454|452.8|93
1611230400000|2021-01-21 12:00:00|455.3|454|455.3|454|456|454.8|455.3|454|354
1611230700000|2021-01-21 12:05:00|455.5|454.3|455|453.8|455.5|454.3|455|453.8|47
1611231000000|2021-01-21 12:10:00|454.8|453.5|454.8|453.5|454.8|453.5|454.3|453|440
1611231300000|2021-01-21 12:15:00|455|453.8|455.5|454.3|455.8|454.5|455|453.8|274
1611231600000|2021-01-21 12:20:00|455.3|454|455.3|453.8|455.5|454.3|455|453.8|83
1611231900000|2021-01-21 12:25:00|455|454|455.8|454.5|455.8|454.5|455|454|94
1611232200000|2021-01-21 12:30:00|455.5|454.3|455.3|454|455.8|454.5|455.3|454|1131
1611232500000|2021-01-21 12:35:00|455|453.8|455|453.8|455.3|454|454.8|453.5|191
1611232800000|2021-01-21 12:40:00|454.8|453.5|455|453.5|455|453.8|454.8|453.5|24
1611233100000|2021-01-21 12:45:00|454.8|453.8|455|453.8|455|453.8|454.5|453.3|145
1611233400000|2021-01-21 12:50:00|455.3|454|455|453.8|455.3|454|454.8|453.5|260
1611233700000|2021-01-21 12:55:00|455.3|454|455.3|454|455.5|454.3|455|454|224
1611234000000|2021-01-21 13:00:00|455|453.8|456.3|454.8|456.3|455|455|453.8|329
1611234300000|2021-01-21 13:05:00|456|455|455.8|454.5|456.3|455|455.8|454.5|176
1611234600000|2021-01-21 13:10:00|455.5|454.3|455.8|454.5|456|454.8|455.5|454.3|287
1611234900000|2021-01-21 13:15:00|456|454.8|456|454.8|456|454.8|455.5|454.3|173
1611235200000|2021-01-21 13:20:00|455.8|454.5|456.5|455.3|456.5|455.3|455.8|454.5|148
1611235500000|2021-01-21 13:25:00|456.3|455|456.3|455|456.3|455.3|456|454.8|116
1611235800000|2021-01-21 13:30:00|456|454.8|456|454.8|456.3|455|456|454.8|149
1611236100000|2021-01-21 13:35:00|456.3|455|455.8|454.5|456.5|455.3|455.8|454.5|487
1611236400000|2021-01-21 13:40:00|456|454.8|455.5|454.3|456|454.8|455.5|454.3|301
1611236700000|2021-01-21 13:45:00|455.8|454.5|455.3|454|455.8|454.5|455.3|454|578
1611237000000|2021-01-21 13:50:00|455.5|454.3|455|453.8|455.5|454.3|454.5|453.3|468
1611237300000|2021-01-21 13:55:00|454.8|453.5|454.8|453.5|455.3|454|454.8|453.5|386
1611237600000|2021-01-21 14:00:00|455|453.3|454.5|453|455|453.5|454|452.8|1265
1611237900000|2021-01-21 14:05:00|454.3|452.8|453.8|452.5|454.5|453.3|453.8|452.5|306
1611238200000|2021-01-21 14:10:00|454|452.8|455|453.8|455|453.8|453.8|452.5|122
1611238500000|2021-01-21 14:15:00|454.8|453.5|455.5|454.3|455.8|454.5|454.8|453.5|430
1611238800000|2021-01-21 14:20:00|455.8|454.5|456|454.8|456.3|455|455.5|454.3|359
1611239100000|2021-01-21 14:25:00|456.3|454.5|456|454.8|456.5|455.3|455.8|454.5|242
1611239400000|2021-01-21 14:30:00|456.3|455|456.8|455.5|457|455.8|456|454.8|803
1611239700000|2021-01-21 14:35:00|457|455.8|454.8|453.5|457|455.8|454.8|453.5|401
1611240000000|2021-01-21 14:40:00|454.5|453.3|455|453.5|455.3|454|454.5|453.3|355
1611240300000|2021-01-21 14:45:00|454.8|453.8|454.8|453.5|455|453.8|454.5|453.3|570
1611240600000|2021-01-21 14:50:00|454.5|453.3|454.3|453|454.8|453.5|454|452.8|1663
1611240900000|2021-01-21 14:55:00|454|452.8|454|452.8|454.3|453|453.5|452.3|271
1611241200000|2021-01-21 15:00:00|454.3|453|453.5|452.3|454.3|453|453.5|452|5700
1611241500000|2021-01-21 15:05:00|453.8|452.5|453.8|452.5|453.8|452.5|453.3|452|4874
1611241800000|2021-01-21 15:10:00|453.5|452.3|454.8|453.5|455|453.8|453.5|452.3|1326
1611242100000|2021-01-21 15:15:00|455|453.8|455.3|454|455.5|454.3|454.8|453.5|310
1611242400000|2021-01-21 15:20:00|455|453.8|455|453.8|455.3|454|454.5|453.3|296
1611242700000|2021-01-21 15:25:00|454.8|453.5|455.3|454|455.3|454|454.5|453.3|3027
1611243000000|2021-01-21 15:30:00|455.5|454.3|455|453.8|455.5|454.3|455|453.8|442
1611243300000|2021-01-21 15:35:00|455.3|454|454.8|453.5|455.3|454|454.5|453.3|359
1611243600000|2021-01-21 15:40:00|455|453.8|455.3|454|455.5|454.3|454.8|453.5|391
1611243900000|2021-01-21 15:45:00|455|453.8|455.3|454|455.5|454.3|455|453.8|186
1611244200000|2021-01-21 15:50:00|455|453.8|455|453.8|455.5|454.3|454.8|453.5|653
1611244500000|2021-01-21 15:55:00|455.3|454|455.8|454.5|455.8|454.5|455|454|744
1611244800000|2021-01-21 16:00:00|456|454.8|455.5|454.3|456|454.8|455.3|454|411
1611245100000|2021-01-21 16:05:00|455.3|454|455.5|454.3|455.5|454.3|454.8|453.5|265
1611245400000|2021-01-21 16:10:00|455.8|454.5|455.8|454.3|455.8|454.5|455.3|454|731
1611245700000|2021-01-21 16:15:00|455.5|454.5|456.3|455|456.8|455.5|455.5|454.3|690
1611246000000|2021-01-21 16:20:00|456.5|455.3|455.8|454.5|456.8|455.5|455.8|454.5|403
1611246300000|2021-01-21 16:25:00|456|454.3|455.3|454|456|454.8|455.3|454|1181
1611246600000|2021-01-21 16:30:00|455.5|454.3|454.5|453.3|455.8|454.5|454.3|453|4384
1611246900000|2021-01-21 16:35:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|292
1611247200000|2021-01-21 16:40:00|454.5|453.3|454.8|453.3|454.8|453.5|454.3|453|235
1611247500000|2021-01-21 16:45:00|454.5|453.5|454.5|453.3|454.8|453.5|454.3|453|306
1611247800000|2021-01-21 16:50:00|454.8|453.5|454.5|453.3|454.8|453.5|454.3|453|212
1611248100000|2021-01-21 16:55:00|454.8|453.5|455.3|454|455.3|454|454.5|453.3|228
1611248400000|2021-01-21 17:00:00|455.5|454.3|455.3|454|455.5|454.3|455|453.8|191
1611248700000|2021-01-21 17:05:00|455|453.8|455|453.8|455.3|454|454.8|453.5|408
1611249000000|2021-01-21 17:10:00|454.8|453.5|454.3|453|454.8|453.5|454|452.8|182
1611249300000|2021-01-21 17:15:00|454.5|453.3|454|452.8|454.5|453.3|454|452.8|152
1611249600000|2021-01-21 17:20:00|454.3|453|454.3|453|454.5|453.3|454|452.8|143
1611249900000|2021-01-21 17:25:00|454|452.8|454.3|453|454.3|453|454|452.8|50
1611250200000|2021-01-21 17:30:00|454|452.8|454.8|453.5|454.8|453.5|454|452.8|99
1611250500000|2021-01-21 17:35:00|455|453.8|454.8|453.3|455|453.8|454.5|453.3|119
1611250800000|2021-01-21 17:40:00|454.5|453.5|455.3|453.8|455.3|454|454.5|453.5|79
1611251100000|2021-01-21 17:45:00|455|454|455.3|454|455.3|454|455|453.5|95
1611251400000|2021-01-21 17:50:00|455|453.8|455.3|454|455.3|454|455|453.8|131
1611251700000|2021-01-21 17:55:00|455.5|454.3|455|453.8|455.5|454.3|455|453.8|327
1611252000000|2021-01-21 18:00:00|455.3|454|454.8|453.5|455.3|454|454.5|453.3|472
1611252300000|2021-01-21 18:05:00|455|453.8|455.5|454|455.5|454|454.8|453.8|185
1611252600000|2021-01-21 18:10:00|455.3|454.3|455.5|454.3|455.5|454.3|455.3|454|73
1611252900000|2021-01-21 18:15:00|455.3|454|455.3|454|455.3|454|454.8|453.5|158
1611253200000|2021-01-21 18:20:00|455|453.8|455.3|454|455.5|454.3|455|453.8|268
1611253500000|2021-01-21 18:25:00|455|453.8|454.8|453.3|455.3|454|454.5|453.3|402
1611253800000|2021-01-21 18:30:00|454.5|453.5|454.5|453.3|454.8|453.5|454.3|453|91
1611254100000|2021-01-21 18:35:00|454.3|453|454.3|453|454.5|453.3|454.3|452.8|66
1611254400000|2021-01-21 18:40:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|82
1611254700000|2021-01-21 18:45:00|454.5|453.3|454.8|453.5|455|453.5|454.5|453.3|30
1611255000000|2021-01-21 18:50:00|455|453.8|455|453.8|455|453.8|454.8|453.5|55
1611255300000|2021-01-21 18:55:00|454.8|453.5|455.3|454|455.3|454|454.8|453.5|91
1611255600000|2021-01-21 19:00:00|455|453.8|455.3|454|455.3|454|455|453.5|92
1611255900000|2021-01-21 19:05:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|30
1611256200000|2021-01-21 19:10:00|455|453.8|455.3|454|455.5|454.3|455|453.5|114
1611256500000|2021-01-21 19:15:00|455.5|454.3|455.8|454.5|455.8|454.5|455.3|454|256
1611256800000|2021-01-21 19:20:00|455.5|454.3|455.8|454.3|455.8|454.5|455.3|454|296
1611257100000|2021-01-21 19:25:00|455.5|454.5|455.8|454.5|456|454.8|455.5|454.3|662
1611257400000|2021-01-21 19:30:00|456|454.8|455.5|454.3|456|454.8|455.5|454.3|296
1611257700000|2021-01-21 19:35:00|||||||||69
1611258000000|2021-01-21 19:40:00|||||||||99
1611258300000|2021-01-21 19:45:00|455.3|454|455.3|454|455.5|454.3|455.3|454|113
1611258600000|2021-01-21 19:50:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454.3|34
1611258900000|2021-01-21 19:55:00|455.8|454.5|455.3|454|455.8|454.5|455.3|454|46
1611259200000|2021-01-21 20:00:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|40
1611259500000|2021-01-21 20:05:00|455.3|454|455.3|454|455.3|454.3|455.3|454|16
1611259800000|2021-01-21 20:10:00|455.5|454.3|455.3|454|455.5|454.3|455.3|453.8|28
1611260100000|2021-01-21 20:15:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454.3|8
1611260400000|2021-01-21 20:20:00|||||||||3
1611260700000|2021-01-21 20:25:00|455.3|454|455.3|454|455.5|454.3|455.3|454|7
1611261000000|2021-01-21 20:30:00||453.8||454||454||453.8|29
1611261300000|2021-01-21 20:35:00|455|453.8|455.3|454|455.3|454|455|453.8|37
1611261600000|2021-01-21 20:40:00|||||||||4
1611261900000|2021-01-21 20:45:00|||||||||8
1611262200000|2021-01-21 20:50:00|||||||||9
1611262500000|2021-01-21 20:55:00|455|453.8|455|453.8|455|453.8|455|453.8|61
1611262800000|2021-01-21 21:00:00|||||||||1
1611263100000|2021-01-21 21:05:00|455.3|454|455.3|454|455.3|454|455.3|454|14
1611263400000|2021-01-21 21:10:00|||||||||13
1611263700000|2021-01-21 21:15:00|455|453.8|455.3|454|455.3|454|455|453.8|21
1611264000000|2021-01-21 21:20:00|455|453.8|455|453.8|455.3|454|455|453.8|7
1611264300000|2021-01-21 21:25:00|||||||||1
1611264600000|2021-01-21 21:30:00|455.3|454|455.5|454.3|455.5|454.3|455.3|454|87
1611264900000|2021-01-21 21:35:00|455.8|454.5|455.5|454.3|455.8|454.5|455.5|454.3|91
1611265200000|2021-01-21 21:40:00|455.8||455.5||455.8||455.5||2
1611265500000|2021-01-21 21:45:00|455.3|454|455.3|454|455.5|454.3|455.3|454|296
1611265800000|2021-01-21 21:50:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|46
1611266100000|2021-01-21 21:55:00|455.3|454|455.5|454|455.8|454.5|455.3|454|74
1611266400000|2021-01-21 22:00:00||453.3||453.5||453.5||453.3|0
1611266700000|2021-01-21 22:05:00|455.8||455.8||455.8||455.8||0
1611267300000|2021-01-21 22:15:00||453.8||453.8||453.8||453.8|0
1611267600000|2021-01-21 22:20:00||454||454.3||454.3||454|0
1611267900000|2021-01-21 22:25:00||454.5||454.5||454.5||454.3|0
1611268200000|2021-01-21 22:30:00||454.3||454.5||454.5||454.3|0
1611268500000|2021-01-21 22:35:00||454.3||454.3||454.3||454.3|1
1611280800000|2021-01-22 02:00:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|5
1611281100000|2021-01-22 02:05:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|23
1611281400000|2021-01-22 02:10:00|452|450.8|451.5|450|452|451|451.3|450|387
1611281700000|2021-01-22 02:15:00|451.8|450.3|451.8|450.5|452|450.8|451.5|450|16
1611282000000|2021-01-22 02:20:00|452|450.3|451.5|450.3|452|450.5|451.3|450|17
1611282300000|2021-01-22 02:25:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|33
1611282600000|2021-01-22 02:30:00|451.8|450.5|451.8|450.5|451.8|450.5|451.8|450.3|67
1611282900000|2021-01-22 02:35:00|451.5|450.3|451.5|450.3|451.8|450.5|451.3|450|48
1611283200000|2021-01-22 02:40:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|9
1611283500000|2021-01-22 02:45:00|451.3|450|451.3|450|451.3|450.3|451.3|450|19
1611283800000|2021-01-22 02:50:00|451|449.8|451|449.8|451|449.8|450.8|449.5|16
1611284100000|2021-01-22 02:55:00|451.3|450|450.8|449.5|451.3|450|450.8|449.5|127
1611284400000|2021-01-22 03:00:00|450.5|449.3|451|449.8|451|449.8|450.3|449|103
1611284700000|2021-01-22 03:05:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|9
1611285000000|2021-01-22 03:10:00|||||||||41
1611285300000|2021-01-22 03:15:00|450.8|449.5|451|449.5|451|449.5|450.8|449.5|15
1611285600000|2021-01-22 03:20:00||449.8||449.8||449.8||449.8|3
1611285900000|2021-01-22 03:25:00|||||||||2
1611286200000|2021-01-22 03:30:00||449.5||449.5||449.8||449.5|1
1611286500000|2021-01-22 03:35:00||449.8||449.8||449.8||449.8|0
1611288000000|2021-01-22 04:00:00|||||||||75
1611288300000|2021-01-22 04:05:00|451.3|450|451.3|450|451.3|450|451.3|449.8|16
1611288600000|2021-01-22 04:10:00|451.5||451.3||451.5||451.3||10
1611288900000|2021-01-22 04:15:00|451.5||451.5||451.5||451.3||0
1611289200000|2021-01-22 04:20:00|451.3|450.3|451.5|450.3|451.5|450.3|451.3|450.3|0
1611289500000|2021-01-22 04:25:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|54
1611289800000|2021-01-22 04:30:00|452.3|451|452.5|451|452.5|451|452.3|451|4
1611290100000|2021-01-22 04:35:00||451.3||451.3||451.3||451.3|0
1611290700000|2021-01-22 04:45:00|452.3|451|452.3|451|452.5|451.3|452.3|451|1
1611291000000|2021-01-22 04:50:00|452|450.8|452|450.8|452|450.8|452|450.5|6
1611291300000|2021-01-22 04:55:00|451.8|450.5|451.5|450.3|451.8|450.5|451.5|450.3|24
1611291600000|2021-01-22 05:00:00|451.8|450|451.3|450|451.8|450|451.3|450|21
1611291900000|2021-01-22 05:05:00|451|449.8|451|449.8|451|449.8|451|449.8|20
1611292200000|2021-01-22 05:10:00|450.8|449.5|450.8|449.3|451|449.8|450.5|449.3|177
1611292500000|2021-01-22 05:15:00|450.5||450.5||450.8||450.5||62
1611292800000|2021-01-22 05:20:00|450.3|449|450.8|449.5|450.8|449.5|450.3|449|370
1611293100000|2021-01-22 05:25:00|451|449.8|451|449.8|451|449.8|451|449.8|14
1611293400000|2021-01-22 05:30:00|450.8|449.5|450.5|449|450.8|449.5|450.5|449|17
1611293700000|2021-01-22 05:35:00|450.8|449.3|450.8|449.3|450.8|449.3|450.5|449|5
1611294000000|2021-01-22 05:40:00|450.5|449.5|450.5|449.3|450.8|449.5|450.5|449.3|15
1611294300000|2021-01-22 05:45:00|450.3|449|450.3|449|450.5|449.3|450.3|449|9
1611294600000|2021-01-22 05:50:00|450.5|449.3|450|448.5|450.5|449.3|450|448.5|16
1611294900000|2021-01-22 05:55:00|450.3|448.8|450|448.8|450.3|449|449.8|448.5|12
1611295200000|2021-01-22 06:00:00|449.8|448.5|450.3|449|450.5|449|449.8|448.5|36
1611295500000|2021-01-22 06:05:00|450|448.8|450|448.8|450.3|449|450|448.5|10
1611295800000|2021-01-22 06:10:00|450.3|448.5|450|448.5|450.3|448.8|450|448.5|42
1611296100000|2021-01-22 06:15:00|449.8|448.8|449.8|448.5|450|448.8|449.8|448.5|27
1611296400000|2021-01-22 06:20:00|450|448.8|450.8|449.5|451|449.5|450|448.5|37
1611296700000|2021-01-22 06:25:00|451||450.8||451||450.8||8
1611297000000|2021-01-22 06:30:00|450.5|449.3|451|449.5|451|449.8|450.3|449|92
1611297300000|2021-01-22 06:35:00|450.8|449.8|450.8|449.5|450.8|449.8|450.5|449.3|5
1611297600000|2021-01-22 06:40:00|451||450.8||451||450.8||13
1611297900000|2021-01-22 06:45:00|451|449.8|451|449.5|451|449.8|450.8|449.5|47
1611298200000|2021-01-22 06:50:00|450.8|449.8|450.3|448.8|450.8|449.8|450|448.8|64
1611298500000|2021-01-22 06:55:00|450.5|449|449.8|448.5|450.5|449.3|449.8|448.5|207
1611298800000|2021-01-22 07:00:00|450|448.8|450|448.8|450.3|448.8|449.5|448.3|124
1611299100000|2021-01-22 07:05:00|450.3|449|450|448.8|450.5|449.3|450|448.8|20
1611299400000|2021-01-22 07:10:00|450.3|449|450.3|449|450.3|449|450.3|449|57
1611299700000|2021-01-22 07:15:00|450.5|449.3|450.8|449.5|450.8|449.5|450.3|449|70
1611300000000|2021-01-22 07:20:00|451|449.8|451|449.8|451.3|450|451|449.5|38
1611300300000|2021-01-22 07:25:00|451.3|450|451.3|450|451.3|450|451|450|15
1611300600000|2021-01-22 07:30:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|180
1611300900000|2021-01-22 07:35:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|109
1611301200000|2021-01-22 07:40:00|451|449.8|450.8|449.5|451|449.8|450.3|449|80
1611301500000|2021-01-22 07:45:00|450.5|449.3|450|448.8|450.5|449.5|450|448.8|189
1611301800000|2021-01-22 07:50:00|450.3|449|449.5|448.3|450.5|449|449.5|448.3|65
1611302100000|2021-01-22 07:55:00|449.8|448.5|449.8|448.5|449.8|448.5|449.5|448.3|160
1611302400000|2021-01-22 08:00:00|449.5|448.3|449.5|448.3|449.5|448.3|449.5|448.3|656
1611302700000|2021-01-22 08:05:00|||||||||620
1611303000000|2021-01-22 08:10:00|449.8|448.5|449.8|448.5|449.8|448.5|449.5|448.3|597
1611303300000|2021-01-22 08:15:00|449.5|448.3|449.8|448.5|450.3|449|449.5|448.3|386
1611303600000|2021-01-22 08:20:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448.3|384
1611303900000|2021-01-22 08:25:00|449.5|448.3|449.3|448|449.8|448.5|449|447.8|699
1611304200000|2021-01-22 08:30:00|449.5|447.8|448.8|447.5|449.5|448.3|448.5|447.3|1119
1611304500000|2021-01-22 08:35:00|449|447.8|449.3|448|449.5|448.3|449|447.8|430
1611304800000|2021-01-22 08:40:00|449|447.8|449.3|448|449.3|448|449|447.8|440
1611305100000|2021-01-22 08:45:00|449|447.8|449|447.8|449|447.8|448.5|447.3|335
1611305400000|2021-01-22 08:50:00|449.3|448|449.5|448.3|449.5|448.3|449|447.8|519
1611305700000|2021-01-22 08:55:00|449.8|448.5|450.3|449|450.5|449.3|449.5|448.3|1034
1611306000000|2021-01-22 09:00:00|450|448.8|449.8|448.5|450.3|449|449.5|448.3|719
1611306300000|2021-01-22 09:05:00|450|448.8|450.3|449|450.5|449.3|449.8|448.5|599
1611306600000|2021-01-22 09:10:00|450|448.8|450|448.8|450.3|449|449.8|448.5|723
1611306900000|2021-01-22 09:15:00|449.8|448.5|449.3|448|450.3|449|449|447.8|537
1611307200000|2021-01-22 09:20:00|449|447.8|448.5|447.3|449|447.8|448.3|447|388
1611307500000|2021-01-22 09:25:00|448.3|447|449.3|448|449.3|448|448.3|447|214
1611307800000|2021-01-22 09:30:00|449.5|448.3|449.3|448|449.5|448.3|449|447.8|410
1611308100000|2021-01-22 09:35:00|449.5|448.3|449.3|448|449.5|448.3|449|447.8|129
1611308400000|2021-01-22 09:40:00|449|447.8|448.3|447|449.3|448|448.3|446.8|119
1611308700000|2021-01-22 09:45:00|448|446.8|448.3|447|448.3|447|447.8|446.5|814
1611309000000|2021-01-22 09:50:00|448|446.8|448|446.8|448.5|447.3|448|446.8|502
1611309300000|2021-01-22 09:55:00|448.3|447|447.8|446.5|448.3|447|447.5|446.3|376
1611309600000|2021-01-22 10:00:00|447.5|446.3|447|445.8|447.5|446.3|446.8|445.5|535
1611309900000|2021-01-22 10:05:00|447.3|446|447.3|446|447.8|446.3|447|445.8|110
1611310200000|2021-01-22 10:10:00|447.5|446.3|447.3|446|447.5|446.3|447|445.8|499
1611310500000|2021-01-22 10:15:00|447|445.8|446.8|445.5|447.3|446|446.5|445.3|298
1611310800000|2021-01-22 10:20:00|446.5|445.3|446.3|445|446.8|445.5|445.8|444.5|329
1611311100000|2021-01-22 10:25:00|446.5|445.3|446.5|445.3|446.8|445.5|446.3|445|251
1611311400000|2021-01-22 10:30:00|446.3|445|445.5|444.3|446.5|445.3|445.5|444.3|1199
1611311700000|2021-01-22 10:35:00|445.8|444.5|445.5|444.3|445.8|444.5|445.3|444|401
1611312000000|2021-01-22 10:40:00|445.3|444|444.8|443.5|445.8|444.5|444.5|443.3|453
1611312300000|2021-01-22 10:45:00|445|443.3|445.8|444.3|445.8|444.5|445|443.3|401
1611312600000|2021-01-22 10:50:00|445.5|444.5|445.3|444|446|444.8|445|443.8|251
1611312900000|2021-01-22 10:55:00|445|443.8|445|443.8|445.5|444.3|445|443.5|144
1611313200000|2021-01-22 11:00:00|445.3|444|445.3|443.8|445.3|444|445|443.8|167
1611313500000|2021-01-22 11:05:00|445|444|444.8|443.5|445.3|444|444.8|443.5|202
1611313800000|2021-01-22 11:10:00|444.5|443.3|444.5|443.3|444.8|443.5|444.3|443|242
1611314100000|2021-01-22 11:15:00|444.3|443|444|442.8|444.3|443|444|442.8|228
1611314400000|2021-01-22 11:20:00|444.3|443|444|442.8|444.5|443|443.5|442.3|256
1611314700000|2021-01-22 11:25:00|443.8|442.5|444.8|443.5|444.8|443.5|443.8|442.5|170
1611315000000|2021-01-22 11:30:00|445|443.8|444.5|443.3|445|443.8|444.5|443.3|394
1611315300000|2021-01-22 11:35:00|444.8|443.5|444|442.8|445|443.5|444|442.8|137
1611315600000|2021-01-22 11:40:00|444.3|443|444.3|443|444.5|443.3|444.3|443|112
1611315900000|2021-01-22 11:45:00|444.5|443.3|445|443.8|445.3|444|444.3|443|154
1611316200000|2021-01-22 11:50:00|444.8|443.5|444.5|443.3|445.3|443.8|444.3|443|176
1611316500000|2021-01-22 11:55:00|444.3|443|444.5|443.3|444.8|443.5|444|442.8|213
1611316800000|2021-01-22 12:00:00|444.3|443|444.8|443.5|444.8|443.5|444.3|443|352
1611317100000|2021-01-22 12:05:00|444.5|443.3|443.3|442|444.8|443.5|443|441.8|131
1611317400000|2021-01-22 12:10:00|443.5|442.3|444.5|443.3|444.5|443.3|443|441.8|282
1611317700000|2021-01-22 12:15:00|444.8|443|444.8|443.3|444.8|443.5|444.3|443|77
1611318000000|2021-01-22 12:20:00|444.5|443.5|444.3|443|444.8|443.5|444.3|443|76
1611318300000|2021-01-22 12:25:00|444.5|442.8|444.5|443.3|444.5|443.3|444.3|442.8|166
1611318600000|2021-01-22 12:30:00|444.8|443.5|443.8|442.5|445|443.8|443.8|442.5|122
1611318900000|2021-01-22 12:35:00|443.5|442.3|443.3|442|444|442.8|443.3|442|339
1611319200000|2021-01-22 12:40:00|443.5|442.3|444|442.8|444|442.8|443.5|442.3|85
1611319500000|2021-01-22 12:45:00|444.3|443|444.3|442.8|444.3|443|444|442.8|239
1611319800000|2021-01-22 12:50:00|444|443|443.8|442.5|444.3|443|443.8|442.5|47
1611320100000|2021-01-22 12:55:00|444|442.8|443.8|442.5|444|442.8|443.8|442.5|77
1611320400000|2021-01-22 13:00:00|443.5|442.3|443|441.8|443.5|442.3|442.8|441.5|597
1611320700000|2021-01-22 13:05:00|442.8|441.5|443|441.8|443.5|442.3|442.8|441.5|508
1611321000000|2021-01-22 13:10:00|443.3|442|443.3|442|443.3|442|442.5|441.3|245
1611321300000|2021-01-22 13:15:00|443|441.8|443|441.8|443.3|442|442.8|441.5|346
1611321600000|2021-01-22 13:20:00|442.8|441.5|442.8|441.5|442.8|441.5|442|440.8|399
1611321900000|2021-01-22 13:25:00|442.5|441.3|442.8|441.5|443|441.8|442.5|441.3|70
1611322200000|2021-01-22 13:30:00|442.5|441.3|442.8|441.5|442.8|441.5|442.5|441|214
1611322500000|2021-01-22 13:35:00|442.5|441.3|442.8|441.5|443|441.8|442.5|441.3|204
1611322800000|2021-01-22 13:40:00|443|441.8|444.3|443|444.5|443|442.8|441.5|443
1611323100000|2021-01-22 13:45:00|444.5|443.3|444.5|443.3|444.5|443.3|443.8|442.5|259
1611323400000|2021-01-22 13:50:00|444.8|443.5|444.8|443.3|444.8|443.5|444.5|443.3|383
1611323700000|2021-01-22 13:55:00|444.5|443|443.5|442|444.5|443|443.3|442|1067
1611324000000|2021-01-22 14:00:00|443.3|442.3|443.8|442.5|444|442.8|442.8|441.5|702
1611324300000|2021-01-22 14:05:00|443.5|442.3|443.3|442|443.8|442.5|443|441.8|321
1611324600000|2021-01-22 14:10:00|443|441.8|444.5|443.3|445|443.5|443|441.8|535
1611324900000|2021-01-22 14:15:00|444.8|443.5|445.3|444|445.5|444.3|444.5|443.3|410
1611325200000|2021-01-22 14:20:00|445.5|444.3|444.3|443|445.5|444.3|444.3|443|422
1611325500000|2021-01-22 14:25:00|444.5|443.3|444.5|443|444.8|443.5|444.3|443|221
1611325800000|2021-01-22 14:30:00|444.3|443.3|445.3|444|445.3|444|444|442.8|386
1611326100000|2021-01-22 14:35:00|445.5|444.3|447|445.8|447|445.8|445.3|444.3|592
1611326400000|2021-01-22 14:40:00|446.8|445.5|447.5|446|447.8|446.5|446.8|445.5|188
1611326700000|2021-01-22 14:45:00|447.3|445.8|447.5|446.3|448.3|447|447|445.8|584
1611327000000|2021-01-22 14:50:00|447.8|446.5|447.5|446.3|448|446.8|447.3|446|237
1611327300000|2021-01-22 14:55:00|447.8|446|448.8|447.5|448.8|447.5|447.5|446|259
1611327600000|2021-01-22 15:00:00|449|447.3|449.3|448|449.5|448.3|448.3|447|686
1611327900000|2021-01-22 15:05:00|449.5|448.3|449.8|448.5|450|448.8|449.3|448|1211
1611328200000|2021-01-22 15:10:00|450|448.3|449.8|448.5|450|448.8|449|447.8|771
1611328500000|2021-01-22 15:15:00|450|448.8|450.5|449.3|450.5|449.3|449.8|448.5|1627
1611328800000|2021-01-22 15:20:00|450.8|449.5|450.5|449.3|451|449.8|450|448.8|506
1611329100000|2021-01-22 15:25:00|450.8|449.5|450.3|448.8|450.8|449.5|449.8|448.5|241
1611329400000|2021-01-22 15:30:00|450.5|449|450.3|449|451.3|450|450.3|448.8|482
1611329700000|2021-01-22 15:35:00|450.5|449.3|450.5|449.3|450.5|449.3|449.8|448.5|325
1611330000000|2021-01-22 15:40:00|450.8|449.5|450.3|449|451.5|450.3|450.3|449|392
1611330300000|2021-01-22 15:45:00|450.5|449.3|450.8|449.5|450.8|449.5|450.3|449|228
1611330600000|2021-01-22 15:50:00|450.5|449.3|449.3|448|450.8|449.5|449|447.8|428
1611330900000|2021-01-22 15:55:00|449.5|448.3|449.5|448.3|450|448.8|449.3|447.8|311
1611331200000|2021-01-22 16:00:00|449.3|448|450|448.5|450|448.8|447.8|446.5|2525
1611331500000|2021-01-22 16:05:00|449.8|448.8|451.5|450.3|451.8|450.5|449.8|448.8|1121
1611331800000|2021-01-22 16:10:00|451.8|450.5|451.8|450.3|452.3|451|451.3|450|472
1611332100000|2021-01-22 16:15:00|451.5|450.5|450.8|449.5|451.8|450.5|450.5|449.3|1478
1611332400000|2021-01-22 16:20:00|451|449.8|451.3|450|451.5|450.3|451|449.8|951
1611332700000|2021-01-22 16:25:00|451.5|450.3|449.5|448.3|451.5|450.3|449.3|448|2614
1611333000000|2021-01-22 16:30:00|449.3|448|448.8|447.5|449.5|448.3|448.5|447.3|2731
1611333300000|2021-01-22 16:35:00|449|447.8|449.3|447.8|449.3|448|448.8|447.5|564
1611333600000|2021-01-22 16:40:00|449|447.5|448.8|447.5|449.3|448|448.5|447.3|300
1611333900000|2021-01-22 16:45:00|449|447.8|450|448.8|450|448.8|449|447.5|227
1611334200000|2021-01-22 16:50:00|449.8|448.5|449.8|448.5|450.3|449|449.5|448.3|372
1611334500000|2021-01-22 16:55:00|450|448.8|450.5|449.3|450.5|449.3|449.8|448.5|438
1611334800000|2021-01-22 17:00:00|450.3|449|450.3|449|451|449.8|450.3|449|213
1611335100000|2021-01-22 17:05:00|450.5|449.3|450.5|449.3|450.5|449.3|450.3|449|171
1611335400000|2021-01-22 17:10:00|450.3|449|450.3|449|450.5|449.3|450.3|449|116
1611335700000|2021-01-22 17:15:00|450.5|449.3|449.8|448.5|450.5|449.3|449.8|448.5|120
1611336000000|2021-01-22 17:20:00|449.5|448.3|449.3|448|449.5|448.3|449|447.8|152
1611336300000|2021-01-22 17:25:00|449|447.8|449.3|448|449.5|448.3|448.8|447.5|103
1611336600000|2021-01-22 17:30:00|449.5|448.3|449.5|448.3|449.8|448.5|449|447.5|69
1611336900000|2021-01-22 17:35:00|449.8|448.5|449.3|448|449.8|448.5|449.3|447.8|73
1611337200000|2021-01-22 17:40:00|449.5|448.3|449.8|448.5|449.8|448.5|449.3|448|157
1611337500000|2021-01-22 17:45:00|449.5|448.3|449.8|448.5|449.8|448.5|449.5|448.3|21
1611337800000|2021-01-22 17:50:00|449.5|448.3|449.5|448.3|449.8|448.5|449.3|448|105
1611338100000|2021-01-22 17:55:00|449.8|448.5|449.5|448.3|450|448.5|449.5|448.3|18
1611338400000|2021-01-22 18:00:00|449.8|448.5|449.5|448|449.8|448.5|448.8|447.5|113
1611338700000|2021-01-22 18:05:00|449.3|448.3|449.5|448.3|449.8|448.5|449.3|448|44
1611339000000|2021-01-22 18:10:00|449.8|448.5|449.5|448.3|449.8|448.5|449.3|448|104
1611339300000|2021-01-22 18:15:00|449.8|448.5|449.8|448.5|449.8|448.5|449.3|448|155
1611339600000|2021-01-22 18:20:00|449.5|448.3|449.5|448.3|449.8|448.5|449.5|448.3|11
1611339900000|2021-01-22 18:25:00|449.3|448|449.8|448.5|449.8|448.5|449.3|448|40
1611340200000|2021-01-22 18:30:00|449.5|448.3|449.5|448.3|449.8|448.5|449.5|448.3|85
1611340500000|2021-01-22 18:35:00|449.8|448.5|450.3|449|450.3|449|449.8|448.5|73
1611340800000|2021-01-22 18:40:00|450.5|448.8|450.3|449|450.5|449|450|448.8|34
1611341100000|2021-01-22 18:45:00|450.5|448.8|450.3|449|450.5|449|450|448.8|36
1611341400000|2021-01-22 18:50:00|450|448.8|450|448.8|450.3|449|450|448.8|17
1611341700000|2021-01-22 18:55:00|449.8|448.5|449.5|448.3|450|448.5|449.5|448.3|56
1611342000000|2021-01-22 19:00:00|449.8|448.5|449|447.8|449.8|448.5|449|447.8|123
1611342300000|2021-01-22 19:05:00|448.8|447.5|448.8|447.5|449|447.8|448.5|447.3|156
1611342600000|2021-01-22 19:10:00|448.5|447.3|448.3|447|449|447.8|448|446.8|266
1611342900000|2021-01-22 19:15:00|448.5|447.3|448.5|447.3|449|447.8|448|446.8|131
1611343200000|2021-01-22 19:20:00|448.8|447|447.5|446.3|448.8|447.5|447|445.8|468
1611343500000|2021-01-22 19:25:00|447.3|446|449.3|448|449.3|448|446.8|445.5|676
1611343800000|2021-01-22 19:30:00|449.5|448.3|449.5|448.3|449.5|448.3|449|447.8|674
1611344100000|2021-01-22 19:35:00|449.3|448|449.5|448|449.5|448.3|449|447.8|50
1611344400000|2021-01-22 19:40:00|449.3|448.3|449.3|447.8|449.5|448.3|449.3|447.8|47
1611344700000|2021-01-22 19:45:00|449|448|449|447.8|449.3|448|449|447.8|15
1611345000000|2021-01-22 19:50:00|449.3|448|449.3|448|449.3|448|449|447.8|42
1611345300000|2021-01-22 19:55:00|449|447.8|448.8|447.5|449.3|447.8|448.8|447.5|41
1611345600000|2021-01-22 20:00:00|449|447.8|449|447.8|449|447.8|448.8|447.8|57
1611345900000|2021-01-22 20:05:00|448.8|447.5|448.8|447.5|449|447.5|448.8|447.5|6
1611346200000|2021-01-22 20:10:00|448.5|447.3|448.5|447.3|448.8|447.5|448.5|447.3|21
1611346500000|2021-01-22 20:15:00|448.3|447|448.3|447|448.3|447|448.3|447|17
1611346800000|2021-01-22 20:20:00|448|446.8|448.5|447.3|448.8|447.5|448|446.8|1166
1611347100000|2021-01-22 20:25:00|448.8|447.5|448.5|447.3|449|447.8|448.5|447.3|104
1611347400000|2021-01-22 20:30:00|448.8|447|448.3|447|448.8|447.3|448.3|447|24
1611347700000|2021-01-22 20:35:00|448|446.8|448|446.8|448.3|447|448|446.5|63
1611348000000|2021-01-22 20:40:00|448.3|447|448.5|447|448.5|447.3|448|446.8|60
1611348300000|2021-01-22 20:45:00|448.3|447.3|448.5|447.3|448.5|447.3|448.3|447|43
1611348600000|2021-01-22 20:50:00|448.8|447.5|448.8|447.3|448.8|447.5|448.5|447.3|16
1611348900000|2021-01-22 20:55:00|448.5|447.5|448.5|447.3|448.8|447.5|448.3|447|49
1611349200000|2021-01-22 21:00:00|448.3|447|448.3|447|448.5|447|448.3|447|30
1611349500000|2021-01-22 21:05:00|448.5|447.3|448.5|447.3|448.5|447.3|448.5|447.3|29
1611349800000|2021-01-22 21:10:00|448.3|447|448.3|447|448.3|447|448.3|447|16
1611350100000|2021-01-22 21:15:00|||||||||3
1611350400000|2021-01-22 21:20:00|||||||||1
1611351000000|2021-01-22 21:30:00|448|446.8|448|446.8|448|446.8|447.8|446.5|13
1611351300000|2021-01-22 21:35:00|||||||||28
1611351600000|2021-01-22 21:40:00|447.8|446.5|448|446.8|448.3|447|447.8|446.5|12
1611351900000|2021-01-22 21:45:00|448.3|446.5|446.3|444.8|448.3|446.5|445.5|444.3|204
1611352200000|2021-01-22 21:50:00|446.5|445|447|445.5|447|445.8|446.5|445|6
1611352500000|2021-01-22 21:55:00|446.8|445.3|447|444.8|447|445.5|446.5|444.8|26
1611540000000|2021-01-25 02:00:00|447.3|446|447.3|446|447.5|446.3|447|445.8|18
1611540300000|2021-01-25 02:05:00|447.5|446.3|447.8|446.5|447.8|446.5|447.3|446|2
1611540600000|2021-01-25 02:10:00|447.5|446.3|447.3|446|447.8|446.5|447.3|446|101
1611540900000|2021-01-25 02:15:00|447.5|446.3|447.5|446.3|447.5|446.3|447.3|446|10
1611541200000|2021-01-25 02:20:00|447.8|446|447.8|446.5|447.8|446.5|447.5|446|0
1611541500000|2021-01-25 02:25:00|447.5|446.3|447.5|446.3|447.5|446.3|447.5|446.3|4
1611541800000|2021-01-25 02:30:00|447.3|446|447.3|446|447.5|446.3|447.3|446|4
1611542100000|2021-01-25 02:35:00|447.5|446.3|448|446.8|448|446.8|447.5|446|14
1611542400000|2021-01-25 02:40:00|448.3|446.5|448.3|447|448.3|447|448.3|446.5|15
1611542700000|2021-01-25 02:45:00|448.5|446.8|448|446.8|448.5|447|447.8|446.5|1
1611543000000|2021-01-25 02:50:00|447.8|446.5|447.5|446.3|448|446.5|447.5|446|18
1611543300000|2021-01-25 02:55:00|447.3|446|447.5|446.3|447.5|446.3|447.3|446|4
1611543600000|2021-01-25 03:00:00|447.3|446|447.8|446.5|447.8|446.5|447.3|446|5
1611543900000|2021-01-25 03:05:00|447.5|446.3|447.5|446.3|447.5|446.5|447.5|446.3|8
1611544200000|2021-01-25 03:10:00|447.8|446.5|447.8|446.5|447.8|446.5|447.5|446.3|8
1611544500000|2021-01-25 03:15:00|447.5|446.3|447.8|446.5|447.8|446.5|447.5|446.3|51
1611544800000|2021-01-25 03:20:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|0
1611545100000|2021-01-25 03:25:00|448|446.8|448|446.8|448|446.8|447.8|446.5|0
1611545400000|2021-01-25 03:30:00|447.8|446.5|447.8|446.5|448|446.8|447.8|446.5|25
1611545700000|2021-01-25 03:35:00|||||||||6
1611546000000|2021-01-25 03:40:00|448|446.8|448|446.5|448|446.8|447.8|446.5|1
1611546300000|2021-01-25 03:45:00|447.8||447.8||447.8||447.8||0
1611546600000|2021-01-25 03:50:00|||||||||1
1611546900000|2021-01-25 03:55:00|||||||||6
1611547200000|2021-01-25 04:00:00|448|446.8|448|446.8|448|446.8|448|446.5|71
1611547800000|2021-01-25 04:10:00|448.3|447|448.3|447|448.3|447|448.3|447|8
1611548400000|2021-01-25 04:20:00|||||||||2
1611548700000|2021-01-25 04:25:00|448.5|447.3|448.5|447.3|448.5|447.3|448.5|447.3|23
1611549000000|2021-01-25 04:30:00|||||||||2
1611549300000|2021-01-25 04:35:00|448.3|447|448.3|447|448.3|447|448.3|447|7
1611549900000|2021-01-25 04:45:00|||||||||1
1611550200000|2021-01-25 04:50:00|448.5|447.3|448.3|447|448.5|447.3|448.3|447|10
1611550500000|2021-01-25 04:55:00|448.5|447.3|448.5|447.3|448.5|447.3|448.5|447|0
1611550800000|2021-01-25 05:00:00||447||447.3||447.3||447|1
1611551100000|2021-01-25 05:05:00|448.3|447|448.3|447|448.5|447|448.3|447|159
1611551400000|2021-01-25 05:10:00|||||||||2
1611551700000|2021-01-25 05:15:00|448.5||448.3||448.5||448.3||16
1611552000000|2021-01-25 05:20:00|448.5|447.3|448.8|447.5|448.8|447.5|448.3|447.3|34
1611552300000|2021-01-25 05:25:00|449|447.8|449|447.8|449|447.8|449|447.5|28
1611552600000|2021-01-25 05:30:00|449.3|447.5|449|447.8|449.3|447.8|449|447.5|11
1611552900000|2021-01-25 05:35:00|448.8|447.5|448.5|447.3|449|447.8|448.3|447|40
1611553200000|2021-01-25 05:40:00|448.8|447|448.3|447|448.8|447.3|448.3|447|2
1611553500000|2021-01-25 05:45:00|448.5|447.3|448.5|447.3|448.5|447.3|448.3|447|0
1611553800000|2021-01-25 05:50:00|448.8|447.5|448.8|447.3|448.8|447.5|448.8|447.3|3
1611554100000|2021-01-25 05:55:00|448.5|447.5|449|447.5|449|447.8|448.5|447.3|18
1611554400000|2021-01-25 06:00:00|449.3|447.8|449|447.8|449.3|448|449|447.8|35
1611554700000|2021-01-25 06:05:00|449.3||449||449.3||449||9
1611555000000|2021-01-25 06:10:00|448.8|447.5|448|446.8|448.8|447.5|448|446.8|105
1611555300000|2021-01-25 06:15:00|448.3|447|448.3|446.8|448.5|447.3|448|446.8|67
1611555600000|2021-01-25 06:20:00|448|447|447.8|446.5|448.3|447|447.8|446.5|30
1611555900000|2021-01-25 06:25:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|24
1611556200000|2021-01-25 06:30:00|448|446.8|448.5|447.3|448.5|447.3|448|446.8|7
1611556500000|2021-01-25 06:35:00|448.8|447.5|448.8|447.5|448.8|447.5|448.8|447.3|2
1611556800000|2021-01-25 06:40:00|449|447.8|449|447.8|449|447.8|449|447.8|3
1611557100000|2021-01-25 06:45:00|448.8|447.5|448.8|447.3|448.8|447.5|448.8|447.3|5
1611557400000|2021-01-25 06:50:00|448.5|447.5|448.8|447.5|448.8|447.5|448.5|447|13
1611557700000|2021-01-25 06:55:00|448.5|447.3|448.5|447.3|448.8|447.3|448.3|447|106
1611558000000|2021-01-25 07:00:00|448.8|447.5|450|448.8|450|448.8|448.8|447.5|206
1611558300000|2021-01-25 07:05:00|450.3|448.5|450|448.8|450.3|449|450|448.5|55
1611558600000|2021-01-25 07:10:00|449.8|448.5|449.5|448.3|449.8|448.5|449.3|448|82
1611558900000|2021-01-25 07:15:00|449.8|448.5|449.5|448.3|449.8|448.5|449.5|448.3|1880
1611559200000|2021-01-25 07:20:00|449.8|448.5|450|448.8|450|448.8|449.5|448.3|67
1611559500000|2021-01-25 07:25:00|449.8|448.5|450.3|449|450.5|449|449.8|448.5|305
1611559800000|2021-01-25 07:30:00|450|448.8|450|448.8|450|448.8|450|448.5|37
1611560100000|2021-01-25 07:35:00|449.8|448.5|450|448.8|450|448.8|449.8|448.5|74
1611560400000|2021-01-25 07:40:00|449.8|448.5|450.3|449|450.3|449|449.8|448.5|9
1611560700000|2021-01-25 07:45:00|450|448.8|450.3|449|450.5|449|450|448.8|99
1611561000000|2021-01-25 07:50:00|450|448.8|450.5|449.3|450.5|449.3|450|448.8|271
1611561300000|2021-01-25 07:55:00|450.3|449|450.5|449.3|450.5|449.3|450.3|449|299
1611561600000|2021-01-25 08:00:00|450.3|449|450.3|449|451|449.8|450|448.8|168
1611561900000|2021-01-25 08:05:00|450|448.8|449.8|448.5|450.5|449.3|449.5|448.3|128
1611562200000|2021-01-25 08:10:00|450|448.8|449.8|448.5|450|448.8|449.3|448|130
1611562500000|2021-01-25 08:15:00|450|448.8|449.8|448.5|450.3|449|449.8|448.5|95
1611562800000|2021-01-25 08:20:00|450|448.8|450|448.8|450.3|449|449.8|448.5|194
1611563100000|2021-01-25 08:25:00|449.8|448.5|449.5|448.3|450|448.8|449.3|448|524
1611563400000|2021-01-25 08:30:00|449.8|448.5|450|448.8|450.3|448.8|449.5|448.3|533
1611563700000|2021-01-25 08:35:00|450.3|449|450|448.8|450.3|449|449.8|448.5|140
1611564000000|2021-01-25 08:40:00|450.3|449|449.8|448.5|450.3|449|449.5|448.3|152
1611564300000|2021-01-25 08:45:00|449.5|448.3|450|448.8|450|448.8|449.5|448.3|88
1611564600000|2021-01-25 08:50:00|449.8|448.5|450|448.8|450.3|449|449.8|448.5|138
1611564900000|2021-01-25 08:55:00|449.8|448.5|449.5|448.3|450|448.8|449|447.8|246
1611565200000|2021-01-25 09:00:00|449.8|448.5|448.8|447.5|449.8|448.5|448.8|447.5|835
1611565500000|2021-01-25 09:05:00|449|447.8|450|448.8|450.3|449|449|447.8|229
1611565800000|2021-01-25 09:10:00|449.8|448.5|450.5|449.3|450.8|449.5|449.8|448.5|2268
1611566100000|2021-01-25 09:15:00|450.3|449|449.8|448.5|450.5|449.3|449.5|448.3|438
1611566400000|2021-01-25 09:20:00|449.5|448.3|449.3|448|449.8|448.5|449|447.8|104
1611566700000|2021-01-25 09:25:00|449|447.8|450|448.8|450|448.8|448.8|447.5|729
1611567000000|2021-01-25 09:30:00|449.8|448.5|449.8|448.5|450.3|448.8|449.8|448.5|148
1611567300000|2021-01-25 09:35:00|450|448.8|449.8|448.5|450|448.8|449.3|448|133
1611567600000|2021-01-25 09:40:00|449.5|448.3|450|448.5|450|448.8|449.5|448.3|55
1611567900000|2021-01-25 09:45:00|449.8|448.8|449.8|448.5|450|448.8|449.8|448.5|114
1611568200000|2021-01-25 09:50:00|449.5|448.3|449.5|448.3|449.5|448.3|449.5|448.3|63
1611568500000|2021-01-25 09:55:00|449.8|448.5|449.8|448.3|449.8|448.5|449.8|448.3|107
1611568800000|2021-01-25 10:00:00|449.5|448.5|449.8|448.5|449.8|448.5|449.5|448.3|75
1611569100000|2021-01-25 10:05:00|450|448.8|449.5|448.3|450|448.8|449.5|448.3|175
1611569400000|2021-01-25 10:10:00|449|447.8|448.8|447.5|449|447.8|448.5|447.3|617
1611569700000|2021-01-25 10:15:00|448.5|447.3|449.3|448|449.5|448.3|448.5|447.3|293
1611570000000|2021-01-25 10:20:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448.3|901
1611570300000|2021-01-25 10:25:00|450|448.3|449.8|448.5|450|448.8|449.8|448.3|134
1611570600000|2021-01-25 10:30:00|449.5|448.3|449.5|448.3|449.5|448.3|449.3|448|94
1611570900000|2021-01-25 10:35:00|449.8|448.5|450.3|449|450.3|449|449.5|448.3|165
1611571200000|2021-01-25 10:40:00|450.5|449.3|450.5|449.3|450.5|449.3|450|448.8|81
1611571500000|2021-01-25 10:45:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|372
1611571800000|2021-01-25 10:50:00|451.3|450|451.8|450.5|451.8|450.5|451.3|450|446
1611572100000|2021-01-25 10:55:00|452|450.8|452|450.8|452.3|451|451.8|450.5|290
1611572400000|2021-01-25 11:00:00|451.8|450.5|452.3|451|452.3|451|451.8|450.5|746
1611572700000|2021-01-25 11:05:00|452.5|451.3|452.8|451.5|453|451.8|452.5|451.3|248
1611573000000|2021-01-25 11:10:00|453|451.8|453|451.8|453.5|452|453|451.8|1595
1611573300000|2021-01-25 11:15:00|452.8|451.5|452.5|451.3|452.8|451.5|452.5|451.3|230
1611573600000|2021-01-25 11:20:00|452.8|451|451.8|450.5|452.8|451.3|451.8|450.5|61
1611573900000|2021-01-25 11:25:00|452|450.8|451.8|450.5|452.3|450.8|451.8|450.5|46
1611574200000|2021-01-25 11:30:00|452|450.8|451.5|450.3|452|450.8|451.5|450.3|51
1611574500000|2021-01-25 11:35:00|451.8|450.5|451.8|450.5|451.8|450.5|451.5|450|151
1611574800000|2021-01-25 11:40:00|451.5|450.3|451.5|450.3|451.8|450.5|451.5|450.3|92
1611575100000|2021-01-25 11:45:00|451.3|450|451|449.8|451.3|450|450.3|449|200
1611575400000|2021-01-25 11:50:00|450.8|449.5|450.5|449.3|451.3|450|450.3|449|85
1611575700000|2021-01-25 11:55:00|450.3|449|450|448.8|450.3|449.3|449.5|448.3|166
1611576000000|2021-01-25 12:00:00|450.3|449|449.3|448|450.3|449|449|447.8|626
1611576300000|2021-01-25 12:05:00|449.5|448.3|449.3|448|449.5|448.3|449.3|448|156
1611576600000|2021-01-25 12:10:00|449.5|448.3|450|448.8|450|448.8|449.3|448|107
1611576900000|2021-01-25 12:15:00|449.8|448.5|450.3|449|450.5|449.3|449.8|448.5|94
1611577200000|2021-01-25 12:20:00|450.5|449.3|450.3|449|450.5|449.3|450.3|449|63
1611577500000|2021-01-25 12:25:00|450|448.8|450|448.8|450|448.8|449.8|448.5|180
1611577800000|2021-01-25 12:30:00|449.8|448.5|449.8|448.5|450|448.8|449.8|448.5|66
1611578100000|2021-01-25 12:35:00|450|448.8|449.8|448.5|450|448.8|449.8|448.5|81
1611578400000|2021-01-25 12:40:00|450|448.8|450|448.8|450|448.8|449.8|448.5|45
1611578700000|2021-01-25 12:45:00|449.8|448.5|450|448.8|450|448.8|449.8|448.5|41
1611579000000|2021-01-25 12:50:00|449.8|448.5|449.3|448|449.8|448.5|448.5|447.3|354
1611579300000|2021-01-25 12:55:00|449|447.8|448.5|447.3|449|447.8|448.5|447.3|472
1611579600000|2021-01-25 13:00:00|448.3|447|449.3|448|449.5|448.3|448.3|447|157
1611579900000|2021-01-25 13:05:00|449|447.8|449|447.8|449.3|448|448.8|447.3|61
1611580200000|2021-01-25 13:10:00|449.3|448|448.5|447.3|449.3|448|448.3|447|238
1611580500000|2021-01-25 13:15:00|448.8|447.5|448.5|447.3|448.8|447.5|448.3|447|190
1611580800000|2021-01-25 13:20:00|448.3|447|448.8|447.5|449|447.8|448|446.8|215
1611581100000|2021-01-25 13:25:00|449|447.8|449|447.5|449.3|448|448.8|447.5|153
1611581400000|2021-01-25 13:30:00|448.8|447.8|448.5|447.3|449.3|448|448.3|447|337
1611581700000|2021-01-25 13:35:00|448.3|447|448.5|447.3|449|447.8|448.3|447|341
1611582000000|2021-01-25 13:40:00|448.8|447.5|448|446.5|448.8|447.5|447.5|446.3|354
1611582300000|2021-01-25 13:45:00|447.8|446.8|447.8|446.5|448.3|447|447.8|446.5|191
1611582600000|2021-01-25 13:50:00|448|446.8|448.3|447|448.5|447.3|448|446.5|108
1611582900000|2021-01-25 13:55:00|448|446.8|448.8|447.5|448.8|447.5|448|446.8|122
1611583200000|2021-01-25 14:00:00|448.5|447.3|449|447.8|449.5|448.3|448.3|447|274
1611583500000|2021-01-25 14:05:00|448.8|447.5|448.3|447|449|447.8|448|446.8|165
1611583800000|2021-01-25 14:10:00|448|446.8|448|446.8|448.5|447.3|447.8|446.5|225
1611584100000|2021-01-25 14:15:00|448.3|447|447.8|446.5|448.5|447.3|447.8|446.5|204
1611584400000|2021-01-25 14:20:00|448|446.3|447.3|446|448|446.5|447.3|446|433
1611584700000|2021-01-25 14:25:00|447|445.8|446.3|445|447.3|446|446|444.8|373
1611585000000|2021-01-25 14:30:00|446.5|445.3|446.3|445|447|445.8|445.8|444.5|443
1611585300000|2021-01-25 14:35:00|446|444.8|446|444.5|446.5|445|445.5|444.3|420
1611585600000|2021-01-25 14:40:00|445.8|444.8|448.5|447.3|448.5|447.3|445.8|444.8|240
1611585900000|2021-01-25 14:45:00|448.8|447.5|448|446.8|449|447.8|448|446.5|335
1611586200000|2021-01-25 14:50:00|448.3|447|448|446.8|448.3|447|447.8|446.5|156
1611586500000|2021-01-25 14:55:00|448.3|447|449.3|447.8|449.5|448|448.3|447|306
1611586800000|2021-01-25 15:00:00|449|447.5|450.3|449|450.3|449|448.8|447.5|747
1611587100000|2021-01-25 15:05:00|450|448.8|450.5|449.3|450.5|449.3|449.8|448.5|590
1611587400000|2021-01-25 15:10:00|450.3|449|449.8|448.5|450.5|449.3|449.5|448.3|155
1611587700000|2021-01-25 15:15:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448.3|1149
1611588000000|2021-01-25 15:20:00|450|448.8|450.3|449|450.5|449.3|450|448.8|249
1611588300000|2021-01-25 15:25:00|450.5|449.3|450.8|449.5|450.8|449.5|450.3|448.8|200
1611588600000|2021-01-25 15:30:00|451|449.8|451|449.8|451|449.8|450.5|449|984
1611588900000|2021-01-25 15:35:00|451.3|450|451.3|450|451.5|450.3|450.5|449.3|401
1611589200000|2021-01-25 15:40:00|451.5|450.3|451.5|450.3|451.8|450.5|451.3|450|210
1611589500000|2021-01-25 15:45:00|451.3|450|450.5|449.3|451.8|450.5|450.5|449.3|308
1611589800000|2021-01-25 15:50:00|450.8|449.5|450.5|449.3|450.8|449.5|450.3|449|190
1611590100000|2021-01-25 15:55:00|450.8|449|449.8|448.5|451|449.8|449.5|448.3|588
1611590400000|2021-01-25 16:00:00|450|448.8|449.5|448.3|450.5|449|449.3|448|356
1611590700000|2021-01-25 16:05:00|449.3|448|447.8|446.5|449.5|448.3|447.8|446.5|788
1611591000000|2021-01-25 16:10:00|448|446.8|448.3|447|448.8|447.5|447.5|446.3|491
1611591300000|2021-01-25 16:15:00|448.5|446.8|449.5|448.3|449.5|448.3|448|446.8|520
1611591600000|2021-01-25 16:20:00|449.8|448.5|449.8|448.5|450.5|449.3|449.5|448.3|473
1611591900000|2021-01-25 16:25:00|450|448.8|449.3|448|450|448.8|448.8|447.5|1220
1611592200000|2021-01-25 16:30:00|449|447.8|449.5|448.3|449.8|448.5|449|447.8|1189
1611592500000|2021-01-25 16:35:00|449.3|448|450|448.8|450|448.8|449.3|448|216
1611592800000|2021-01-25 16:40:00|450.3|449|450|448.8|450.5|449.3|450|448.8|282
1611593100000|2021-01-25 16:45:00|450.3|449|450.5|449.3|450.5|449.3|450|448.8|841
1611593400000|2021-01-25 16:50:00|450.8|449.5|450.5|449.3|451|449.8|450.3|449|103
1611593700000|2021-01-25 16:55:00|450.8|449.5|451|449.8|451|449.8|450.5|449.3|111
1611594000000|2021-01-25 17:00:00|451.3|449.5|451.3|450|451.3|450|450.8|449.5|2754
1611594300000|2021-01-25 17:05:00|451.5|449.8|450.8|449.5|451.5|450|450.8|449.5|343
1611594600000|2021-01-25 17:10:00|451|449.8|450.8|449.5|451|449.8|450.5|449.3|2472
1611594900000|2021-01-25 17:15:00|450.5|449.3|450.5|449.3|450.8|449.5|450|448.8|112
1611595200000|2021-01-25 17:20:00|450.8|449.5|450.3|449|450.8|449.5|450|448.8|87
1611595500000|2021-01-25 17:25:00|450.5|449.3|450.3|449|450.5|449.3|450.3|448.8|47
1611595800000|2021-01-25 17:30:00|450|448.8|450.8|449.3|450.8|449.5|450|448.8|75
1611596100000|2021-01-25 17:35:00|450.5|449.5|450.8|449.5|451|449.8|450.5|449.3|66
1611596400000|2021-01-25 17:40:00|451|449.8|451|449.8|451.3|450|450.8|449.5|124
1611596700000|2021-01-25 17:45:00|451.3|450|451.3|450|451.5|450|451|449.8|45
1611597000000|2021-01-25 17:50:00|451|449.8|451|449.8|451.3|450|451|449.8|55
1611597300000|2021-01-25 17:55:00|451.3|450|451|449.8|451.3|450|451|449.8|68
1611597600000|2021-01-25 18:00:00|451.3|450|451|449.8|451.3|450|451|449.8|28
1611597900000|2021-01-25 18:05:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|225
1611598200000|2021-01-25 18:10:00|451.3|450|451.8|450.5|452.5|451|451.3|450|160
1611598500000|2021-01-25 18:15:00|452|450.8|452|450.5|452|450.8|451.8|450.3|40
1611598800000|2021-01-25 18:20:00|451.8|450.8|452|450.8|452.3|450.8|451.8|450.5|53
1611599100000|2021-01-25 18:25:00|451.8|450.5|452|450.8|452.3|451|451.8|450.5|192
1611599400000|2021-01-25 18:30:00|452.3|451|452|450.8|452.3|451|452|450.8|60
1611599700000|2021-01-25 18:35:00|452.3|451|452.5|451.3|452.5|451.3|452|450.8|68
1611600000000|2021-01-25 18:40:00|452.3|451|452.3|451|452.5|451.3|452.3|451|59
1611600300000|2021-01-25 18:45:00|452|450.8|452.3|451|452.3|451|452|450.8|34
1611600600000|2021-01-25 18:50:00|452.5|451.3|452|450.8|452.5|451.3|451.8|450.5|158
1611600900000|2021-01-25 18:55:00|451.8|450.5|452.3|451|452.3|451|451.5|450.3|84
1611601200000|2021-01-25 19:00:00|452|450.8|452|450.8|452.3|451|451.8|450.5|105
1611601500000|2021-01-25 19:05:00|452.3|451|452|450.8|452.3|451|452|450.8|54
1611601800000|2021-01-25 19:10:00|451.8|450.5|452.5|451.3|452.5|451.3|451.5|450.3|76
1611602100000|2021-01-25 19:15:00|452.3|451|452.3|451|452.5|451.3|452|450.8|51
1611602400000|2021-01-25 19:20:00|452|450.8|452.8|451.5|452.8|451.5|452|450.8|107
1611602700000|2021-01-25 19:25:00|453|451.8|453.3|452|453.5|452.3|452.8|451.5|545
1611603000000|2021-01-25 19:30:00|453.5|451.8|453.5|452.3|453.5|452.3|453.5|451.8|148
1611603300000|2021-01-25 19:35:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|79
1611603600000|2021-01-25 19:40:00|453.8|452.5|453.8|452.5|453.8|452.5|453.8|452.5|86
1611603900000|2021-01-25 19:45:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|40
1611604200000|2021-01-25 19:50:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|155
1611604500000|2021-01-25 19:55:00||451.8||452||452||451.8|26
1611604800000|2021-01-25 20:00:00|453.5|452.3|453.3|451.8|453.5|452.3|453|451.8|42
1611605100000|2021-01-25 20:05:00||452||452||452||452|1
1611605400000|2021-01-25 20:10:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|87
1611605700000|2021-01-25 20:15:00|453|451.8|453.3|452|453.5|452.3|453|451.8|13
1611606000000|2021-01-25 20:20:00|453|451.8|453.3|452|453.3|452|453|451.8|16
1611606300000|2021-01-25 20:25:00|453|451.8|453.3|452|453.3|452|453|451.8|15
1611606600000|2021-01-25 20:30:00|||||||||11
1611606900000|2021-01-25 20:35:00||451.8||452||452||451.8|13
1611607200000|2021-01-25 20:40:00|||||||||7
1611607500000|2021-01-25 20:45:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452|30
1611607800000|2021-01-25 20:50:00|453.3|452|453.3|452|453.3|452|453.3|452|13
1611608100000|2021-01-25 20:55:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452|9
1611608400000|2021-01-25 21:00:00|453.8|452.5|453.8|452.5|453.8|452.5|453.5|452.3|10
1611608700000|2021-01-25 21:05:00|||||||||9
1611609000000|2021-01-25 21:10:00|453.5|452.3|453.5|452.3|453.8|452.3|453.5|452.3|3
1611609300000|2021-01-25 21:15:00|453.8||453.5||453.8||453.5||5
1611609600000|2021-01-25 21:20:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|15
1611609900000|2021-01-25 21:25:00||452||452.3||452.3||452|0
1611610200000|2021-01-25 21:30:00|||||||||7
1611610500000|2021-01-25 21:35:00|453.8|452.5|453.8|452.5|453.8|452.5|453.8|452.5|105
1611610800000|2021-01-25 21:40:00|||||||||4
1611611100000|2021-01-25 21:45:00|454|452.3|454.5|453.3|454.5|453.3|454|452.3|198
1611611400000|2021-01-25 21:50:00|454.3|453|454.3|452.8|454.3|453|454|452.8|13
1611611700000|2021-01-25 21:55:00|454.5|453|454|452.8|454.5|453|454|452.8|62
1611612000000|2021-01-25 22:00:00|454.3|453|454.3|453|454.5|453.3|454.3|453|27
1611612300000|2021-01-25 22:05:00|454|452.8|454|452.8|454|452.8|454|452.8|0
1611612600000|2021-01-25 22:10:00|453.8|452.5|454|452.5|454|452.8|453.8|452.5|4
1611612900000|2021-01-25 22:15:00|454.3|453|454.3|452.8|454.3|453|454.3|452.8|5
1611613800000|2021-01-25 22:30:00||452.5||452.5||452.5||452.5|1
1611615300000|2021-01-25 22:55:00||452.8||452.8||452.8||452.8|0
1611626400000|2021-01-26 02:00:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|6
1611626700000|2021-01-26 02:05:00|452.5|451.3|452.8|451.5|452.8|451.5|452.5|451.3|7
1611627300000|2021-01-26 02:15:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|7
1611627600000|2021-01-26 02:20:00|453|451.8|452.8|451.5|453|451.8|452.5|451.3|5
1611627900000|2021-01-26 02:25:00|452.5|451.3|452.8|451.5|452.8|451.5|452.5|451.3|9
1611628200000|2021-01-26 02:30:00|452.5|451.3|451.5|450.3|452.8|451.3|451.5|450.3|42
1611628500000|2021-01-26 02:35:00|451.8|450.5|451.5|450.3|451.8|450.5|451.3|450|2
1611628800000|2021-01-26 02:40:00|451.3|450|451.3|449.8|451.5|450.3|451|449.8|2
1611629100000|2021-01-26 02:45:00|451|450|451.3|450|451.3|450|451|449.5|1
1611629400000|2021-01-26 02:50:00|451|449.8|451.3|450|451.5|450.3|451|449.8|2
1611629700000|2021-01-26 02:55:00||449.8||450||450||449.8|12
1611630000000|2021-01-26 03:00:00|451.5|449.8|451.3|450|451.5|450|451.3|449.8|0
1611630300000|2021-01-26 03:05:00|451|449.8|451|449.8|451.3|450|451|449.8|11
1611630600000|2021-01-26 03:10:00|451.3|450|451.3|450|451.5|450|451.3|450|10
1611630900000|2021-01-26 03:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.5|450.3|4
1611631200000|2021-01-26 03:20:00|451.3|450|451.3|450|451.5|450.3|451.3|450|41
1611631500000|2021-01-26 03:25:00|451.5||451.3||451.5||451.3||7
1611631800000|2021-01-26 03:30:00|||||||||1
1611632100000|2021-01-26 03:35:00|451.5|450.3|451.3|450|451.5|450.3|451.3|449.8|13
1611632400000|2021-01-26 03:40:00|451.5|449.8|451.5|450.3|451.5|450.3|451.3|449.8|1
1611632700000|2021-01-26 03:45:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|0
1611633000000|2021-01-26 03:50:00|451.8|450.5|451.8|450.3|451.8|450.5|451.5|450.3|2
1611633300000|2021-01-26 03:55:00||450.5||450.5||450.5||450.3|0
1611633600000|2021-01-26 04:00:00|||||||||1
1611633900000|2021-01-26 04:05:00|452|450.3|452|450.8|452|450.8|451.8|450.3|3
1611634200000|2021-01-26 04:10:00|451.8|450.5|451.8|450.5|451.8|450.5|451.8|450.5|6
1611634500000|2021-01-26 04:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.5|450.3|4
1611634800000|2021-01-26 04:20:00|||||||||4
1611635100000|2021-01-26 04:25:00|||||||||1
1611635400000|2021-01-26 04:30:00|451.3|450|451.3|449.8|451.5|450.3|451.3|449.8|5
1611635700000|2021-01-26 04:35:00|451|449.5|451|449.8|451|449.8|451|449.5|0
1611636000000|2021-01-26 04:40:00||449.5||449.8||449.8||449.5|1
1611636300000|2021-01-26 04:45:00||449.5||449.8||449.8||449.5|0
1611636600000|2021-01-26 04:50:00|||||||||1
1611636900000|2021-01-26 04:55:00|450.8|449.5|450.8|449.5|451|449.8|450.8|449.5|2
1611637200000|2021-01-26 05:00:00|451|449.8|451|449.8|451|449.8|450.8|449.5|19
1611637500000|2021-01-26 05:05:00|||||||||1
1611637800000|2021-01-26 05:10:00|451.3|450|451.3|450|451.3|450|451|449.8|1
1611638100000|2021-01-26 05:15:00|451|449.8|451|449.8|451|450|451|449.8|1
1611638400000|2021-01-26 05:20:00||449.5||449.8||449.8||449.5|0
1611638700000|2021-01-26 05:25:00|||||||||2
1611639000000|2021-01-26 05:30:00|450.8|449.5|450.5|449.3|451|449.5|450.5|449|59
1611639300000|2021-01-26 05:35:00|450.8|449|450.8|449.5|450.8|449.5|450.8|449|0
1611639600000|2021-01-26 05:40:00|450.5|449.3|450.5|449.3|450.8|449.3|450.5|449.3|3
1611639900000|2021-01-26 05:45:00|450.8|449.5|450.8|449.5|450.8|449.5|450.5|449.5|4
1611640200000|2021-01-26 05:50:00|451|449.8|451|449.5|451|449.8|450.8|449.5|0
1611640500000|2021-01-26 05:55:00|450.8|449.3|450.8|449.3|450.8|449.5|450.5|449.3|2
1611640800000|2021-01-26 06:00:00|450.5|449.5|450.5|449.3|451|449.5|450.5|449.3|4
1611641100000|2021-01-26 06:05:00|450.3|449|450.3|449|450.5|449|450|448.8|3
1611641400000|2021-01-26 06:10:00|450.5|449.3|450.8|449.5|450.8|449.5|450.5|449.3|3
1611641700000|2021-01-26 06:15:00|451|449.8|451|449.8|451|449.8|450.8|449.5|2
1611642000000|2021-01-26 06:20:00|||||||||1
1611642300000|2021-01-26 06:25:00|451.3|450|451.3|450|451.3|450|451|449.8|6
1611642600000|2021-01-26 06:30:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|15
1611642900000|2021-01-26 06:35:00|450.5|449.3|450.5|449|450.5|449.3|450.3|449|47
1611643200000|2021-01-26 06:40:00|450.3|449.3|450.5|449.3|450.5|449.3|450.3|449|3
1611643500000|2021-01-26 06:45:00||449||449.3||449.3||449|2
1611643800000|2021-01-26 06:50:00|450.8|449.5|450.8|449.5|450.8|449.5|450.5|449.3|49
1611644100000|2021-01-26 06:55:00|450.5|449.3|450.8|449.3|450.8|449.5|450.5|449.3|35
1611644400000|2021-01-26 07:00:00|450.5|449.5|451.5|450|451.5|450.3|450.5|449.3|30
1611644700000|2021-01-26 07:05:00|451.3|450.3|451|449.5|451.5|450.3|450.8|449.5|10
1611645000000|2021-01-26 07:10:00|450.8|449.3|451|449.8|451.3|450|450.8|449.3|8
1611645300000|2021-01-26 07:15:00|451.3|450|451.3|450|451.5|450|451|449.8|31
1611645600000|2021-01-26 07:20:00|451.5|450.3|451.3|449.8|451.5|450.3|451.3|449.8|11
1611645900000|2021-01-26 07:25:00|451.5|450|451.5|450.3|451.8|450.5|451|449.8|91
1611646200000|2021-01-26 07:30:00|451.8|450.5|451.3|450|451.8|450.5|451.3|449.8|19
1611646500000|2021-01-26 07:35:00|451.5|450.3|451|449.8|451.5|450.3|450.8|449.5|226
1611646800000|2021-01-26 07:40:00|450.8|449.5|450.8|449.5|450.8|449.5|450.8|449.5|33
1611647100000|2021-01-26 07:45:00|450.5|449.3|451|449.8|451|449.8|450.5|449.3|91
1611647400000|2021-01-26 07:50:00|450.8|449.5|450.5|449.3|451|449.5|450.3|449|107
1611647700000|2021-01-26 07:55:00|450.3|449|449.8|448.5|450.3|449|449.5|448.3|1058
1611648000000|2021-01-26 08:00:00|450|448.8|450|448.8|450.5|449.3|449.8|448.5|250
1611648300000|2021-01-26 08:05:00|449.8|448.5|450.5|449.3|450.5|449.3|449.8|448.5|104
1611648600000|2021-01-26 08:10:00|450.8|449.5|451.3|450|451.5|450.3|450.8|449.5|277
1611648900000|2021-01-26 08:15:00|451.5|450.3|451|449.8|451.8|450.3|451|449.8|221
1611649200000|2021-01-26 08:20:00|450.8|449.5|450.8|449.5|451.3|449.8|450.8|449.5|108
1611649500000|2021-01-26 08:25:00|450.5|449.3|450.5|449.3|451.3|450|450.3|449|602
1611649800000|2021-01-26 08:30:00|450.3|449|450.8|449.5|451|449.8|450.3|449|534
1611650100000|2021-01-26 08:35:00|451|449.8|452|450.8|452|450.8|451|449.8|738
1611650400000|2021-01-26 08:40:00|451.8|450.5|451.8|450.5|452|450.8|451.8|450.3|51
1611650700000|2021-01-26 08:45:00|452|450.8|452|450.8|452.3|451|451.8|450.8|364
1611651000000|2021-01-26 08:50:00|452.3|451|452|450.8|452.5|451.3|452|450.8|64
1611651300000|2021-01-26 08:55:00|452.3|451|453.3|452|453.3|452|452.3|451|582
1611651600000|2021-01-26 09:00:00|453.5|452.3|453|451.8|453.5|452.3|453|451.8|215
1611651900000|2021-01-26 09:05:00|453.3|452|453.3|452|453.5|452.3|453|451.8|248
1611652200000|2021-01-26 09:10:00|453|451.8|452.8|451.5|453|452|452.8|451.5|77
1611652500000|2021-01-26 09:15:00|453|451.8|453|451.8|453.3|452|452.8|451.5|199
1611652800000|2021-01-26 09:20:00|452.8|451.5|453.3|452|453.3|452|452.8|451.5|148
1611653100000|2021-01-26 09:25:00|453.5|452.3|453.8|452.5|454|452.5|453.3|452|4621
1611653400000|2021-01-26 09:30:00|454|452.8|454.3|453|454.5|453.3|454|452.5|223
1611653700000|2021-01-26 09:35:00|454.5|453.3|455.5|454.3|455.5|454.3|454.5|453.3|246
1611654000000|2021-01-26 09:40:00|455.8|454.5|456.3|455|456.3|455|455.8|454.5|117
1611654300000|2021-01-26 09:45:00|456|454.8|456.3|454.8|456.3|455|456|454.8|201
1611654600000|2021-01-26 09:50:00|456|455|455.5|454.3|456.3|455|455.5|454.3|796
1611654900000|2021-01-26 09:55:00|455.8|454.5|455.8|454.5|455.8|454.5|455|453.8|166
1611655200000|2021-01-26 10:00:00|455.5|454.3|455|453.8|455.8|454.5|455|453.5|167
1611655500000|2021-01-26 10:05:00|455.3|454|455|453.8|455.3|454|454.8|453.5|2294
1611655800000|2021-01-26 10:10:00|454.8|453.5|455.8|454.5|455.8|454.5|454.8|453.5|350
1611656100000|2021-01-26 10:15:00|455.5|454.3|455.5|454.3|456|454.8|455.5|454.3|128
1611656400000|2021-01-26 10:20:00|455.8|454.5|455|453.8|455.8|454.5|455|453.8|108
1611656700000|2021-01-26 10:25:00|454.8|453.5|454.5|453.3|455|453.8|454.5|453.3|151
1611657000000|2021-01-26 10:30:00|454.3|453|454.3|453|454.5|453.3|454|452.8|212
1611657300000|2021-01-26 10:35:00|454.5|452.8|454.3|453|454.5|453|454|452.8|117
1611657600000|2021-01-26 10:40:00|454|452.8|454.3|453|454.3|453|454|452.8|124
1611657900000|2021-01-26 10:45:00|454|452.8|454|452.8|454.3|452.8|453.8|452.5|133
1611658200000|2021-01-26 10:50:00|454.3|453|454.3|453|454.5|453.3|454|452.8|48
1611658500000|2021-01-26 10:55:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|1757
1611658800000|2021-01-26 11:00:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|146
1611659100000|2021-01-26 11:05:00|455|453.8|455|453.8|455.3|454|454.8|453.5|249
1611659400000|2021-01-26 11:10:00|455.3|454|455.8|454.5|456|454.8|455.3|454|353
1611659700000|2021-01-26 11:15:00|456|454.8|455.5|454.3|456|454.8|455.3|454|303
1611660000000|2021-01-26 11:20:00|455.3|454|455.5|454.3|455.8|454.5|455.3|454|296
1611660300000|2021-01-26 11:25:00|455.8|454.5|455.5|454.3|455.8|454.5|455.3|454|316
1611660600000|2021-01-26 11:30:00|455.8|454.5|455.3|453.8|455.8|454.5|455|453.8|296
1611660900000|2021-01-26 11:35:00|455|454|454.8|453.5|455.3|454|454.8|453.5|40
1611661200000|2021-01-26 11:40:00|455|453.8|455|453.8|455|453.8|455|453.8|89
1611661500000|2021-01-26 11:45:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|72
1611661800000|2021-01-26 11:50:00|455.3|454|455.3|454|455.3|454|455|453.8|121
1611662100000|2021-01-26 11:55:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|191
1611662400000|2021-01-26 12:00:00|454.5|453.3|454.3|453|454.8|453.5|454.3|453|289
1611662700000|2021-01-26 12:05:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453|132
1611663000000|2021-01-26 12:10:00|454.5|453.3|454.3|453|454.5|453.3|454|452.8|172
1611663300000|2021-01-26 12:15:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|39
1611663600000|2021-01-26 12:20:00|455|453.8|455|453.5|455|453.8|454.8|453.5|92
1611663900000|2021-01-26 12:25:00|454.8|453.8|454.8|453.5|455|453.8|454.8|453.5|70
1611664200000|2021-01-26 12:30:00|454.5|453.3|455|453.8|455|453.8|454.5|453.3|83
1611664500000|2021-01-26 12:35:00|455.3|454|455.5|454.3|455.5|454.3|455.3|454|44
1611664800000|2021-01-26 12:40:00|455.8|454.5|456|454.5|456|454.8|455.8|454.5|598
1611665100000|2021-01-26 12:45:00|455.8|454.8|456|454.8|456|454.8|455.5|454.3|199
1611665400000|2021-01-26 12:50:00|456.3|455|456.5|455.3|456.5|455.3|456|454.8|158
1611665700000|2021-01-26 12:55:00|456.3|455|456|454.8|456.5|455.3|456|454.8|335
1611666000000|2021-01-26 13:00:00|456.3|455|456|454.5|456.3|455|455.8|454.5|300
1611666300000|2021-01-26 13:05:00|455.8|454.8|455.5|454.3|456|454.8|455.5|454.3|113
1611666600000|2021-01-26 13:10:00|455.3|454|455.3|454|455.8|454.5|455|453.8|147
1611666900000|2021-01-26 13:15:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|109
1611667200000|2021-01-26 13:20:00|455.3|454|455|453.8|455.5|454.3|455|453.8|146
1611667500000|2021-01-26 13:25:00|454.8|453.5|454.8|453.5|455.3|453.8|454.8|453.5|230
1611667800000|2021-01-26 13:30:00|454.5|453.3|454|452.8|454.5|453.3|453.8|452.5|161
1611668100000|2021-01-26 13:35:00|454.3|453|454.5|453.3|454.8|453.5|454|452.8|71
1611668400000|2021-01-26 13:40:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|194
1611668700000|2021-01-26 13:45:00|455|453.8|454.8|453.5|455.3|454|454.5|453.3|412
1611669000000|2021-01-26 13:50:00|455|453.8|455|453.8|455.3|454|455|453.5|62
1611669300000|2021-01-26 13:55:00|||||||||22
1611669600000|2021-01-26 14:00:00|455.3|454|454.8|453.5|455.5|454.3|454.8|453.5|335
1611669900000|2021-01-26 14:05:00|455|453.8|454.3|453|455|453.8|454|452.8|176
1611670200000|2021-01-26 14:10:00|454|452.8|454.3|453|454.8|453.5|454|452.8|1138
1611670500000|2021-01-26 14:15:00|454.5|453.3|454.8|453.5|455|453.8|454.3|453|130
1611670800000|2021-01-26 14:20:00|454.5|453.3|454.5|453|454.8|453.5|454.3|453|73
1611671100000|2021-01-26 14:25:00|454.3|453.3|454.8|453.5|454.8|453.5|454.3|453|49
1611671400000|2021-01-26 14:30:00|455|453.8|455.5|454.3|455.8|454.5|455|453.8|543
1611671700000|2021-01-26 14:35:00|455.3|454|456|454.8|456|454.8|455.3|454|199
1611672000000|2021-01-26 14:40:00|455.8|454.5|455.5|454.3|456|454.8|455.5|454.3|297
1611672300000|2021-01-26 14:45:00|455.8|454.5|454.5|453.3|455.8|454.5|454.5|453.3|582
1611672600000|2021-01-26 14:50:00|454.8|453.5|454|452.5|454.8|453.5|453.8|452.5|231
1611672900000|2021-01-26 14:55:00|453.8|452.8|455|453.8|455|453.8|453.8|452.5|140
1611673200000|2021-01-26 15:00:00|455.3|454|454.8|453.5|455.3|454|454.5|453|273
1611673500000|2021-01-26 15:05:00|455|453.8|454.5|453.3|455|453.8|454.3|453|217
1611673800000|2021-01-26 15:10:00|454.8|453.5|453.5|452.3|454.8|453.5|453.3|452|347
1611674100000|2021-01-26 15:15:00|453.3|452|454|452.8|454.3|453|453|451.8|444
1611674400000|2021-01-26 15:20:00|453.8|452.5|453.3|452|454.3|453|453.3|452|185
1611674700000|2021-01-26 15:25:00|453.5|452.3|454|452.8|454|452.8|453.3|452|163
1611675000000|2021-01-26 15:30:00|453.8|452.5|453.3|452|454|452.8|453.3|452|149
1611675300000|2021-01-26 15:35:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|239
1611675600000|2021-01-26 15:40:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451.3|113
1611675900000|2021-01-26 15:45:00|452.8|451.5|452.3|451|452.8|451.5|452|450.8|209
1611676200000|2021-01-26 15:50:00|452|450.8|452.5|451.3|452.5|451.3|451.8|450.5|313
1611676500000|2021-01-26 15:55:00|452.8|451.5|452.3|451|452.8|451.5|451.8|450.5|289
1611676800000|2021-01-26 16:00:00|452.5|450.8|451.8|450.5|452.5|451.3|451.5|450.3|250
1611677100000|2021-01-26 16:05:00|451.5|450.3|451|449.8|451.8|450.5|450.8|449.5|539
1611677400000|2021-01-26 16:10:00|451.3|450|451.3|450|451.5|450.3|451|449.8|194
1611677700000|2021-01-26 16:15:00|451.5|450.3|451.8|450.5|452|450.8|451.5|450.3|564
1611678000000|2021-01-26 16:20:00|452|450.8|451.5|450.3|452|450.8|451.3|450|421
1611678300000|2021-01-26 16:25:00|451.8|450.5|451.8|450.5|452|450.5|451.3|450|961
1611678600000|2021-01-26 16:30:00|451.5|450.3|451.8|450.5|451.8|450.5|451.3|450|1095
1611678900000|2021-01-26 16:35:00|451.5|450.3|451.5|450.3|452.3|451|451.5|450.3|121
1611679200000|2021-01-26 16:40:00|451.3|450|451|449.8|451.5|450.3|451|449.5|210
1611679500000|2021-01-26 16:45:00|451.3|450|451.3|450|451.5|450|451|449.8|820
1611679800000|2021-01-26 16:50:00|451|449.8|451|449.8|451.3|450|450.8|449.5|344
1611680100000|2021-01-26 16:55:00|451.3|450|450.8|449.5|451.3|450|450.8|449.5|91
1611680400000|2021-01-26 17:00:00|451|449.8|451|449.8|451.3|450|450.8|449.5|75
1611680700000|2021-01-26 17:05:00|450.8|449.5|450.8|449.5|451|449.5|450.5|449.3|255
1611681000000|2021-01-26 17:10:00|451|449.8|451.5|450.3|451.8|450.5|451|449.8|137
1611681300000|2021-01-26 17:15:00|451.3|450|451.5|450|451.5|450.3|451|449.8|64
1611681600000|2021-01-26 17:20:00|451.3|450.3|452|450.8|452|450.8|451.3|450|100
1611681900000|2021-01-26 17:25:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|174
1611682200000|2021-01-26 17:30:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|103
1611682500000|2021-01-26 17:35:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|66
1611682800000|2021-01-26 17:40:00|452.3|451|452.3|451|452.5|451.3|452.3|451|34
1611683100000|2021-01-26 17:45:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|41
1611683400000|2021-01-26 17:50:00|452.3|451|452|450.8|452.3|451|452|450.8|4
1611683700000|2021-01-26 17:55:00|452.3|451|452|450.8|452.5|451.3|452|450.8|57
1611684000000|2021-01-26 18:00:00|452.3|451|452|450.8|452.3|451|452|450.5|55
1611684300000|2021-01-26 18:05:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|35
1611684600000|2021-01-26 18:10:00|452.3|451|452.8|451.5|452.8|451.5|452.3|451|306
1611684900000|2021-01-26 18:15:00|453|451.8|452.5|451.3|453|451.8|452.5|451.3|64
1611685200000|2021-01-26 18:20:00|452.8|451.5|452.3|451|452.8|451.5|452.3|451|58
1611685500000|2021-01-26 18:25:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|10
1611685800000|2021-01-26 18:30:00|452|450.8|452.3|451|452.5|451|452|450.8|24
1611686100000|2021-01-26 18:35:00|452|450.8|452.3|451|452.3|451|452|450.8|121
1611686400000|2021-01-26 18:40:00|452|450.8|452|450.8|452.3|451|452|450.8|32
1611686700000|2021-01-26 18:45:00|452.3|451|452.3|451|452.3|451|452|450.8|2
1611687000000|2021-01-26 18:50:00|452.5|451.3|453|451.8|453.3|452|452.3|451|75
1611687300000|2021-01-26 18:55:00|452.8|451.5|452.8|451.5|453.3|452|452.5|451.3|656
1611687600000|2021-01-26 19:00:00|452.5|451.3|452.8|451.5|452.8|451.5|452.5|451|32
1611687900000|2021-01-26 19:05:00|453|451.8|453|451.5|453|451.8|452.8|451.5|40
1611688200000|2021-01-26 19:10:00|452.8|451.8|452.8|451.5|453|451.8|452.5|451.3|69
1611688500000|2021-01-26 19:15:00|453|451.8|452.8|451.3|453|451.8|452.5|451.3|36
1611688800000|2021-01-26 19:20:00|452.5|451|452.8|451.5|452.8|451.5|452.3|451|106
1611689100000|2021-01-26 19:25:00|452.5|451.3|452.3|451|453|451.8|452.3|451|301
1611689400000|2021-01-26 19:30:00|452.5|451.3|451.8|450.5|452.5|451.3|451.8|450.5|155
1611689700000|2021-01-26 19:35:00|452|450.8|452|450.8|452.3|450.8|451.8|450.5|106
1611690000000|2021-01-26 19:40:00|451.8|450.5|451.8|450.5|452|450.8|451.5|450.3|68
1611690300000|2021-01-26 19:45:00|452|450.8|452|450.8|452|450.8|451.8|450.5|10
1611690600000|2021-01-26 19:50:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|41
1611690900000|2021-01-26 19:55:00|451.8|450.5|451.8|450.5|452|450.8|451.8|450.5|24
1611691200000|2021-01-26 20:00:00|||||||||1
1611691800000|2021-01-26 20:10:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|89
1611692100000|2021-01-26 20:15:00|451.5|450.3|451.5|450.3|451.8|450.5|451.5|450.3|25
1611692400000|2021-01-26 20:20:00|451.8|450.5|451.5|450.3|451.8|450.5|451.5|450.3|6
1611692700000|2021-01-26 20:25:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|3224
1611693000000|2021-01-26 20:30:00|451.8|450.5|451.8|450.5|452|450.5|451.8|450.3|16
1611693300000|2021-01-26 20:35:00|452|450.8|451.5|450.3|452|450.8|451.5|450.3|8
1611693600000|2021-01-26 20:40:00|451.8|450.5|451.8|450.5|451.8|450.5|451.5|450.3|22
1611693900000|2021-01-26 20:45:00|452|450.3|451.8|450.5|452|450.5|451.8|450.3|4
1611694200000|2021-01-26 20:50:00|452|450.8|452|450.8|452|450.8|452|450.8|4
1611694500000|2021-01-26 20:55:00|451.8|450.5|451.8|450.5|452|450.5|451.8|450.5|15
1611694800000|2021-01-26 21:00:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|36
1611695100000|2021-01-26 21:05:00|452||451.8||452||451.8||9
1611695400000|2021-01-26 21:10:00|452|450.3|451.8|450.5|452|450.5|451.8|450.3|7
1611695700000|2021-01-26 21:15:00|452|450.8|452|450.8|452|450.8|452|450.5|13
1611696000000|2021-01-26 21:20:00|452.3|450.5|452.3|451|452.3|451|452.3|450.5|21
1611696300000|2021-01-26 21:25:00|||||||||52
1611696600000|2021-01-26 21:30:00|452.8|451.5|452.8|451.3|453.3|452|452.5|451.3|80
1611696900000|2021-01-26 21:35:00|452.5|451|453.3|451.8|453.3|452|452.5|451|42
1611697200000|2021-01-26 21:40:00|453|452|453.3|451.8|453.3|452|453|451.8|3
1611697500000|2021-01-26 21:45:00|453|452|452.8|451.3|453.3|452|452.5|451.3|143
1611697800000|2021-01-26 21:50:00|452.5|451.5|452.8|451.5|453|451.5|452.5|451.3|25
1611698100000|2021-01-26 21:55:00|453|451.8|453.3|451.5|453.3|451.8|453|451.3|9
1611698400000|2021-01-26 22:00:00|453.5|451.3|453.5|451.3|453.5|451.5|453.5|451.3|0
1611699300000|2021-01-26 22:15:00||452||452.3||452.3||452|0
1611699600000|2021-01-26 22:20:00||451.3||451.3||451.3||451.3|1
1611699900000|2021-01-26 22:25:00||451.8||451.5||451.8||451.5|0
1611700200000|2021-01-26 22:30:00||451.3||451.3||451.3||451.3|0
1611700500000|2021-01-26 22:35:00||451||451||451||451|0
1611700800000|2021-01-26 22:40:00||451.3||451||451.8||451|0
1611701100000|2021-01-26 22:45:00||452.3||451||452.3||451|4
1611701400000|2021-01-26 22:50:00||451.5||451||451.5||451|0
1611701700000|2021-01-26 22:55:00||451.3||451.3||451.3||451.3|0
1611712800000|2021-01-27 02:00:00|453.3|452|453.3|451.8|453.5|452|453|451.8|2
1611713100000|2021-01-27 02:05:00||452||452||452||451.8|3
1611713700000|2021-01-27 02:15:00|453|451.8|453.3|452|453.3|452|453|451.8|3
1611714000000|2021-01-27 02:20:00||451.8||452||452||451.8|4
1611714300000|2021-01-27 02:25:00|||||||||2
1611714600000|2021-01-27 02:30:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452.3|2
1611714900000|2021-01-27 02:35:00|453.3|452|453.3|452|453.3|452.3|453.3|452|4
1611715200000|2021-01-27 02:40:00|||||||||10
1611715500000|2021-01-27 02:45:00|||||||||5
1611715800000|2021-01-27 02:50:00|||||||||18
1611716400000|2021-01-27 03:00:00|453|451.8|453.3|452|453.3|452|453|451.8|11
1611716700000|2021-01-27 03:05:00|453.5|452.3|453.5|452.3|453.5|452.3|453.5|452|5
1611717000000|2021-01-27 03:10:00||452||452.3||452.3||452|3
1611717300000|2021-01-27 03:15:00|453.8|452.5|454|452.8|454|452.8|453.5|452.3|1
1611717600000|2021-01-27 03:20:00|453.8|452.5|454|452.5|454|452.5|453.8|452.5|2
1611717900000|2021-01-27 03:25:00|454.3|452.8|454.3|452.8|454.3|452.8|454|452.8|39
1611718200000|2021-01-27 03:30:00|454||454||454.3||454||0
1611718500000|2021-01-27 03:35:00|454.3|452.5|454|452.5|454.3|452.8|453.8|452.5|6
1611718800000|2021-01-27 03:40:00|453.8|452.8|454|452.5|454|452.8|453.8|452.5|1
1611719100000|2021-01-27 03:45:00|453.8||454||454||453.8||0
1611719400000|2021-01-27 03:50:00||452.8||452.8||452.8||452.5|0
1611719700000|2021-01-27 03:55:00|453.8|452.5|454|452.5|454|452.5|453.8|452.5|1
1611720000000|2021-01-27 04:00:00|453.8|452.8|454|452.8|454|452.8|453.8|452.5|0
1611720900000|2021-01-27 04:15:00|453.8|452.5|453.8|452.5|454|452.5|453.8|452.5|52
1611722100000|2021-01-27 04:35:00|||||||||16
1611723300000|2021-01-27 04:55:00|||||||||1
1611723600000|2021-01-27 05:00:00|454||454||454||453.8||0
1611723900000|2021-01-27 05:05:00|453.8|452.8|454|452.8|454|452.8|453.8|452.5|0
1611724500000|2021-01-27 05:15:00|454.3|453|455.8|454.5|455.8|454.5|454.3|452.8|607
1611724800000|2021-01-27 05:20:00|455.5|454.3|455.5|454.3|455.5|454.3|455.5|454.3|311
1611725100000|2021-01-27 05:25:00|455|453.8|455.3|454|455.3|454|455|453.8|29
1611725400000|2021-01-27 05:30:00|455.5|453.8|455.3|454|455.5|454|455|453.8|26
1611725700000|2021-01-27 05:35:00|455.5|453.8|455.5|454|455.5|454|455.5|453.8|2
1611726000000|2021-01-27 05:40:00|455.3||455.5||455.5||455.3||0
1611726300000|2021-01-27 05:45:00|455.3|454.3|455.3|454|455.5|454.3|455.3|454|2
1611726600000|2021-01-27 05:50:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|53
1611726900000|2021-01-27 05:55:00|||||||||2
1611727500000|2021-01-27 06:05:00|455.3|454|455.3|454|455.3|454|455.3|454|1
1611728100000|2021-01-27 06:15:00|455.5|454.3|455.5|454.3|455.5|454.3|455.5|454.3|6
1611728400000|2021-01-27 06:20:00|||||||||5
1611728700000|2021-01-27 06:25:00|||||||||4
1611729000000|2021-01-27 06:30:00|||||||||10
1611729300000|2021-01-27 06:35:00|||||||||8
1611729600000|2021-01-27 06:40:00|||||||||15
1611730200000|2021-01-27 06:50:00|455.8||455.5||455.8||455.5||0
1611730500000|2021-01-27 06:55:00|455.8||455.5||455.8||455.5||0
1611730800000|2021-01-27 07:00:00|455.3|454|455.3|454|455.5|454.3|455.3|454|37
1611731100000|2021-01-27 07:05:00|455|453.8|455.3|454|455.3|454|455|453.8|6
1611731400000|2021-01-27 07:10:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454.3|5
1611731700000|2021-01-27 07:15:00|455.8|454|455.5|454.3|455.8|454.5|455.3|454|105
1611732000000|2021-01-27 07:20:00|||||||||4
1611732300000|2021-01-27 07:25:00|||||||||53
1611732600000|2021-01-27 07:30:00|455.3|454|455|453.8|455.5|454.3|455|453.8|85
1611732900000|2021-01-27 07:35:00|454.8|453.5|454.8|453.5|454.8|453.5|454.8|453.5|10
1611733200000|2021-01-27 07:40:00|454.5|453.3|454.5|453.3|454.5|453.3|454.5|453.3|69
1611733500000|2021-01-27 07:45:00|454.8|453.5|455|453.8|455|453.8|454.5|453.3|136
1611733800000|2021-01-27 07:50:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|1542
1611734100000|2021-01-27 07:55:00|454.5|453.3|454.8|453.5|455|453.8|454.5|453.3|195
1611734400000|2021-01-27 08:00:00|454.5|453.3|454.3|453|454.8|453.5|454|452.8|234
1611734700000|2021-01-27 08:05:00|454|452.8|454.8|453.5|455|453.8|454|452.8|223
1611735000000|2021-01-27 08:10:00|455|453.8|455.3|454|455.5|454.3|454.5|453.3|348
1611735300000|2021-01-27 08:15:00|455.5|454.3|455.3|454|455.5|454.3|455|453.8|216
1611735600000|2021-01-27 08:20:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|108
1611735900000|2021-01-27 08:25:00|455.8|454.5|455.8|454.5|456|454.8|455.5|454.3|211
1611736200000|2021-01-27 08:30:00|456|454.8|456|454.8|456.3|455|455.8|454.5|719
1611736500000|2021-01-27 08:35:00|456.3|454.5|455.8|454.5|456.3|454.8|455.8|454.5|86
1611736800000|2021-01-27 08:40:00|455.5|454.3|456|454.8|456|454.8|455.5|454.3|286
1611737100000|2021-01-27 08:45:00|455.8|454.5|456|454.8|456|454.8|455.8|454.5|41
1611737400000|2021-01-27 08:50:00|455.8|454.5|455.8|454.5|456|454.8|455.8|454.5|45
1611737700000|2021-01-27 08:55:00|455.5|454.3|455.5|454.3|455.8|454.5|455.5|454.3|161
1611738000000|2021-01-27 09:00:00|455.8|454.5|456|454.8|456|454.8|455.5|454.3|389
1611738300000|2021-01-27 09:05:00|455.8|454.5|456|454.8|456|454.8|455.8|454.5|123
1611738600000|2021-01-27 09:10:00|456.3|455|456.3|455|456.5|455.3|456.3|455|195
1611738900000|2021-01-27 09:15:00|456.5|455.3|456.5|455.3|456.5|455.3|456.3|455|99
1611739200000|2021-01-27 09:20:00|456.3|455|456.3|455|456.5|455.3|456|454.8|83
1611739500000|2021-01-27 09:25:00|456.5|454.8|455.8|454.5|456.5|454.8|455.8|454.5|96
1611739800000|2021-01-27 09:30:00|456|454.8|456.3|455|456.5|455|456|454.8|104
1611740100000|2021-01-27 09:35:00|456.5|455.3|456|454.8|456.5|455.3|456|454.5|25
1611740400000|2021-01-27 09:40:00|456.3|455|456|454.8|456.3|455|456|454.8|123
1611740700000|2021-01-27 09:45:00|455.8|454.5|455.5|454.3|456|454.8|455.5|454.3|65
1611741000000|2021-01-27 09:50:00|455.3|454|455|453.8|455.5|454|455|453.8|108
1611741300000|2021-01-27 09:55:00|455.3|454|455|453.8|455.3|454|455|453.8|59
1611741600000|2021-01-27 10:00:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.5|128
1611741900000|2021-01-27 10:05:00|455|453.8|455|453.8|455.3|454|454.8|453.5|3704
1611742200000|2021-01-27 10:10:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|62
1611742500000|2021-01-27 10:15:00|455.3|454|455|453.8|455.3|454|454.8|453.5|191
1611742800000|2021-01-27 10:20:00|454.8|453.5|455|453.8|455.3|454|454.8|453.5|85
1611743100000|2021-01-27 10:25:00|454.8|453.5|455.3|454|455.3|454|454.8|453.5|127
1611743400000|2021-01-27 10:30:00|455|453.8|455.8|454.5|455.8|454.5|455|453.8|104
1611743700000|2021-01-27 10:35:00|455.5|454.3|456|454.8|456|454.8|455.5|454.3|621
1611744000000|2021-01-27 10:40:00|456.3|455|456|454.8|456.3|455|456|454.8|489
1611744300000|2021-01-27 10:45:00|456.3|455|456|454.8|456.3|455|456|454.8|301
1611744600000|2021-01-27 10:50:00|455.8|454.5|456|454.8|456|454.8|455.8|454.5|155
1611744900000|2021-01-27 10:55:00|455.8|454.5|455.8|454.5|456|454.8|455.8|454.5|55
1611745200000|2021-01-27 11:00:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|2036
1611745500000|2021-01-27 11:05:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|81
1611745800000|2021-01-27 11:10:00|455.3|454|455.3|454|455.5|454.3|455|453.8|171
1611746100000|2021-01-27 11:15:00|455.5|454.3|455.8|454.3|455.8|454.5|455.3|454|37
1611746400000|2021-01-27 11:20:00|455.5|454.5|455.5|454.3|455.8|454.5|455.5|454.3|249
1611746700000|2021-01-27 11:25:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|65
1611747000000|2021-01-27 11:30:00|455|453.8|454.5|453.3|455|453.8|454.5|453.3|575
1611747300000|2021-01-27 11:35:00|454.3|453|453.8|452.5|454.3|453|453.3|452|225
1611747600000|2021-01-27 11:40:00|453.5|452.3|453.8|452.5|454|452.8|453.3|452|390
1611747900000|2021-01-27 11:45:00|453.5|452.3|453|451.8|453.5|452.3|452.5|451.3|775
1611748200000|2021-01-27 11:50:00|452.8|451.5|453.8|452.5|454|452.8|452.8|451.3|219
1611748500000|2021-01-27 11:55:00|453.5|452.3|453.8|452.5|453.8|452.5|453.3|452|169
1611748800000|2021-01-27 12:00:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|45
1611749100000|2021-01-27 12:05:00|453.5|452.3|453.5|452.3|453.8|452.5|453.5|452.3|125
1611749400000|2021-01-27 12:10:00|453.8|452.5|453.5|452.3|453.8|452.5|453.3|452|51
1611749700000|2021-01-27 12:15:00|453.3|452|453.5|452.3|453.8|452.5|453.3|452|136
1611750000000|2021-01-27 12:20:00|453.8|452.5|454|452.8|454|452.8|453.5|452.3|185
1611750300000|2021-01-27 12:25:00|454.3|453|454|452.8|454.3|453|454|452.8|20
1611750600000|2021-01-27 12:30:00|453.8|452.5|454|452.8|454.3|453|453.8|452.5|120
1611750900000|2021-01-27 12:35:00|453.8|452.5|453.8|452.5|453.8|452.5|453.8|452.5|55
1611751200000|2021-01-27 12:40:00|454|452.8|453.3|452|454|452.8|453.3|452|194
1611751500000|2021-01-27 12:45:00|453.5|452.3|454|452.8|454.3|453|453.3|452|66
1611751800000|2021-01-27 12:50:00|453.8|452.5|453.8|452.5|454|452.8|453.8|452.3|28
1611752100000|2021-01-27 12:55:00|453.5|452.3|453|451.8|453.5|452.3|453|451.8|71
1611752400000|2021-01-27 13:00:00|452.8|451.5|453|451.8|453|451.8|452.5|451.3|358
1611752700000|2021-01-27 13:05:00|452.8|451.5|452.3|451|453|451.5|452.3|451|179
1611753000000|2021-01-27 13:10:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|77
1611753300000|2021-01-27 13:15:00|452.8|451.5|453.3|452|453.5|452.3|452.5|451.3|229
1611753600000|2021-01-27 13:20:00|453.5|452.3|453.8|452.3|453.8|452.5|453.3|452|357
1611753900000|2021-01-27 13:25:00|453.5|452.5|453.3|452|453.8|452.5|453.3|452|121
1611754200000|2021-01-27 13:30:00|453|451.8|452.3|451|453.3|452|452.3|451|232
1611754500000|2021-01-27 13:35:00|452|450.8|452.3|451|452.5|451.3|452|450.8|154
1611754800000|2021-01-27 13:40:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|180
1611755100000|2021-01-27 13:45:00|452.3|451|452.3|451|452.5|451.3|452.3|451|71
1611755400000|2021-01-27 13:50:00|452.5|451.3|452|450.8|452.5|451.3|452|450.8|304
1611755700000|2021-01-27 13:55:00|452.3|451|451.8|450.5|452.3|451|451.8|450.5|324
1611756000000|2021-01-27 14:00:00|452|450.8|452.8|451.5|453.3|452|452|450.5|472
1611756300000|2021-01-27 14:05:00|452.5|451.3|451.3|450|452.5|451.3|451.3|450|283
1611756600000|2021-01-27 14:10:00|451.5|450.3|452.3|451|452.5|451.3|451.3|450|1108
1611756900000|2021-01-27 14:15:00|452|450.8|451.8|450.5|452.3|451|451.5|450.3|165
1611757200000|2021-01-27 14:20:00|452|450.8|451.5|450.3|452.3|450.8|451.5|450.3|264
1611757500000|2021-01-27 14:25:00|451.3|450|452.3|451|452.5|451|451.3|450|181
1611757800000|2021-01-27 14:30:00|452|450.8|451|449.8|452.3|451|450.5|449.3|1528
1611758100000|2021-01-27 14:35:00|450.8|449.5|450.5|449|451|449.8|450.3|449|175
1611758400000|2021-01-27 14:40:00|450.3|448.8|449.3|448|450.5|449.3|449.3|448|217
1611758700000|2021-01-27 14:45:00|449|447.8|448.5|447.3|449.5|448|448.5|447.3|2083
1611759000000|2021-01-27 14:50:00|448.3|447|448|446.8|448.3|447|447.5|446.3|542
1611759300000|2021-01-27 14:55:00|448.3|447|450.3|449|450.5|449.3|448|446.8|1080
1611759600000|2021-01-27 15:00:00|450|448.8|451.8|450.3|451.8|450.5|450|448.8|679
1611759900000|2021-01-27 15:05:00|451.5|450.5|451|449.8|451.8|450.5|450.5|449.3|181
1611760200000|2021-01-27 15:10:00|451.3|450|450.5|449.3|451.5|450|450.5|449.3|108
1611760500000|2021-01-27 15:15:00|450.8|449.5|451|449.8|451.3|450|450.5|449.3|74
1611760800000|2021-01-27 15:20:00|451.3|450|452|450.8|452|450.8|451.3|449.8|1278
1611761100000|2021-01-27 15:25:00|452.3|451|452|450.8|452.5|451.3|452|450.5|1353
1611761400000|2021-01-27 15:30:00|452.3|451|454.5|453.3|455.5|454|452.3|451|1062
1611761700000|2021-01-27 15:35:00|454.3|453|454.3|453|455|453.8|454|452.8|692
1611762000000|2021-01-27 15:40:00|454.5|453.3|456|454.8|456|454.8|454.3|453|505
1611762300000|2021-01-27 15:45:00|456.3|455|455.8|454.5|456.3|455|455|453.8|570
1611762600000|2021-01-27 15:50:00|455.5|454.3|455.5|454.3|455.5|454.5|455|453.8|340
1611762900000|2021-01-27 15:55:00|455.3|454|456.5|455.3|456.5|455.3|455.3|454|676
1611763200000|2021-01-27 16:00:00|456.3|455|455.5|454.3|456.5|455.3|455.5|454.3|365
1611763500000|2021-01-27 16:05:00|455.8|454.5|456.5|455.3|456.5|455.3|455.8|454.3|340
1611763800000|2021-01-27 16:10:00|456.8|455.5|456.5|455.3|457.8|456.5|456.3|455|1124
1611764100000|2021-01-27 16:15:00|456.3|455|455.8|454.5|456.8|455.5|455.8|454.5|493
1611764400000|2021-01-27 16:20:00|456|454.8|456|454.8|456.5|455.3|455.5|454.3|464
1611764700000|2021-01-27 16:25:00|456.3|454.5|456.8|455.5|457|455.8|456|454.5|1163
1611765000000|2021-01-27 16:30:00|456.5|455.3|457|455.8|457|455.8|456.3|455|760
1611765300000|2021-01-27 16:35:00|456.8|455.5|457|455.8|457.5|456.3|456.8|455.5|600
1611765600000|2021-01-27 16:40:00|457.3|456|457.5|456.3|457.5|456.3|457|455.8|134
1611765900000|2021-01-27 16:45:00|457.8|456.5|457.5|456.3|457.8|456.5|457.5|456.3|222
1611766200000|2021-01-27 16:50:00|457.8|456.5|457.3|456|457.8|456.5|457.3|456|126
1611766500000|2021-01-27 16:55:00|457.5|455.8|456.8|455.5|457.5|456.3|456.8|455.5|135
1611766800000|2021-01-27 17:00:00|457|455.8|457|455.8|457.3|456|456.8|455.5|308
1611767100000|2021-01-27 17:05:00|457.3|456|457.8|456.5|458|456.5|457|455.8|1027
1611767400000|2021-01-27 17:10:00|458|456.8|458.5|457|458.5|457.3|457.8|456.5|291
1611767700000|2021-01-27 17:15:00|458.3|457.3|457.8|456.5|458.5|457.3|457.8|456.5|329
1611768000000|2021-01-27 17:20:00|458|456.8|457.5|456|458|456.8|457.3|456|397
1611768300000|2021-01-27 17:25:00|457.3|456.3|457.3|456|457.3|456.3|457|455.8|137
1611768600000|2021-01-27 17:30:00|457|455.8|457|455.8|457.3|456|457|455.8|101
1611768900000|2021-01-27 17:35:00|457.3|456|457|455.8|457.5|456.3|456.8|455.5|204
1611769200000|2021-01-27 17:40:00|457.3|456|457.5|456.3|457.5|456.3|457.3|455.8|93
1611769500000|2021-01-27 17:45:00|457.3|456|457.3|456|457.5|456.3|457.3|456|86
1611769800000|2021-01-27 17:50:00|457.5|456.3|457.5|456.3|457.8|456.5|457.3|456|112
1611770100000|2021-01-27 17:55:00|457.8|456|457.8|456.5|458|456.8|457.5|456|155
1611770400000|2021-01-27 18:00:00|458|456.8|457.3|456|458|456.8|457.3|456|150
1611770700000|2021-01-27 18:05:00|457.5|456.3|457.5|456.3|457.8|456.5|457.5|456.3|236
1611771000000|2021-01-27 18:10:00|457.3|456|457|455.8|457.5|456.3|456.8|455.5|157
1611771300000|2021-01-27 18:15:00|456.8|455.5|456.5|455.3|457|455.5|456.5|455.3|459
1611771600000|2021-01-27 18:20:00|456.3|455|455.3|454|456.5|455.3|455.3|454|141
1611771900000|2021-01-27 18:25:00|455.5|454.3|455.8|454.5|456|454.8|455.3|454|61
1611772200000|2021-01-27 18:30:00|455.5|454.3|455.5|454.3|455.8|454.5|455.5|454.3|217
1611772500000|2021-01-27 18:35:00|455.8|454.5|455.3|454|455.8|454.5|455.3|454|306
1611772800000|2021-01-27 18:40:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|269
1611773100000|2021-01-27 18:45:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|81
1611773400000|2021-01-27 18:50:00|454.5|453.3|455|453.5|455|453.5|454.3|452.8|79
1611773700000|2021-01-27 18:55:00|454.8|453.8|454.5|453|454.8|453.8|454.3|453|170
1611774000000|2021-01-27 19:00:00|454.8|453.3|455.3|453.8|455.3|454|454.8|453.3|125
1611774300000|2021-01-27 19:05:00|455|454|455|453.8|455.3|454|454.8|453.5|66
1611774600000|2021-01-27 19:10:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|94
1611774900000|2021-01-27 19:15:00|454.5|453.3|454|452.8|454.8|453.5|454|452.8|54
1611775200000|2021-01-27 19:20:00|453.8|452.5|454.5|453.3|454.5|453.3|453.8|452.5|70
1611775500000|2021-01-27 19:25:00|454.8|453.5|453.8|452.5|454.8|453.5|453.8|452.5|351
1611775800000|2021-01-27 19:30:00|454|452.3|452.8|451.5|454|452.5|452.5|451.3|348
1611776100000|2021-01-27 19:35:00|452.5|451.3|453|451.8|453|451.8|452.5|451|107
1611776400000|2021-01-27 19:40:00|453.3|452|453.3|452|453.3|452|453|451.8|13
1611776700000|2021-01-27 19:45:00|453|451.8|452.3|451|453.3|451.8|452|450.8|55
1611777000000|2021-01-27 19:50:00|452.5|451.3|451.8|450.5|452.5|451.3|451.5|450.3|60
1611777300000|2021-01-27 19:55:00|452|450.3|452|450.8|452.3|451|451.8|450.3|9
1611777600000|2021-01-27 20:00:00|451.8|450.5|452.3|451|452.5|451.3|451.8|450.5|7
1611777900000|2021-01-27 20:05:00|452|450.8|452|450.8|452|450.8|452|450.8|3
1611778200000|2021-01-27 20:10:00|452.3|451|452.5|451.3|452.5|451.3|452|450.8|19
1611778500000|2021-01-27 20:15:00|452.3|451|452.3|450.8|452.5|451.3|452|450.8|63
1611778800000|2021-01-27 20:20:00|452|451|452|450.8|452.3|451|452|450.8|4
1611779100000|2021-01-27 20:25:00|452.3|451|452.3|450.8|452.8|451.3|451.5|450.3|363
1611779400000|2021-01-27 20:30:00|452|451|451.8|450.5|452.3|451|451.8|450.5|55
1611779700000|2021-01-27 20:35:00|452|450.8|452.5|451.3|452.5|451.3|452|450.8|115
1611780000000|2021-01-27 20:40:00|452.3|451|452.5|451.3|453|451.8|452.3|451|65
1611780300000|2021-01-27 20:45:00|452.8|451.5|453|451.5|453|451.8|452.8|451.3|43
1611780600000|2021-01-27 20:50:00|452.8|451.8|452.8|451.5|453.3|451.8|452.8|451.3|24
1611780900000|2021-01-27 20:55:00||451.3||451.5||451.5||451.3|12
1611781200000|2021-01-27 21:00:00|453|451.8|453.3|452|453.3|452|452.8|451.5|86
1611781500000|2021-01-27 21:05:00|453|451.8|453|451.8|453.3|452|452.8|451.5|131
1611781800000|2021-01-27 21:10:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|65
1611782100000|2021-01-27 21:15:00|||||||||80
1611782400000|2021-01-27 21:20:00|453|451.8|453|451.5|453|451.8|452.8|451.5|25
1611782700000|2021-01-27 21:25:00|452.8|451.8|453|451.8|453|451.8|452.8|451.5|0
1611783000000|2021-01-27 21:30:00|453.3|452|453.5|452.3|453.5|452.3|452.8|451.5|40
1611783300000|2021-01-27 21:35:00|453.3|452|453.3|452|453.3|452|453.3|452|1
1611783600000|2021-01-27 21:40:00|453|451.8|453.3|452|453.3|452|453|451.8|10
1611783900000|2021-01-27 21:45:00|453|451.8|452.8|451.5|453.3|452|452.8|451.5|68
1611784200000|2021-01-27 21:50:00|453|451.8|453.3|452|453.3|452|452.8|451.5|6
1611784500000|2021-01-27 21:55:00|453.5|452.3|453.3|452|453.8|452.3|453.3|452|12
1611784800000|2021-01-27 22:00:00|453.5|452.3|453.5|451.5|453.8|452.3|453.3|451.5|2
1611785400000|2021-01-27 22:10:00|453.3||453.5||453.5||453.3||0
1611788100000|2021-01-27 22:55:00|||||||||6
1611799200000|2021-01-28 02:00:00|453.8|452.5|453.8|452.5|453.8|452.5|453.5|452.3|3
1611800400000|2021-01-28 02:20:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|5
1611800700000|2021-01-28 02:25:00||452.3||452.5||452.5||452.3|0
1611801000000|2021-01-28 02:30:00|453.5|452.3|453.5|452.3|453.8|452.5|453.5|452.3|14
1611801300000|2021-01-28 02:35:00|453.8|452|453.3|452|453.8|452.3|453.3|451.8|9
1611801600000|2021-01-28 02:40:00|453|451.8|453|451.5|453.3|452|453|451.5|4
1611801900000|2021-01-28 02:45:00|452.8|451.8|452.8|451.5|453|451.8|452.8|451.5|28
1611802200000|2021-01-28 02:50:00|||||||||6
1611802500000|2021-01-28 02:55:00|453|451.8|453|451.8|453|451.8|452.8|451.5|2
1611802800000|2021-01-28 03:00:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|2
1611803700000|2021-01-28 03:15:00|453|451.8|453|451.8|453|451.8|452.8|451.5|0
1611804000000|2021-01-28 03:20:00|452.8|451.5|452.8|451.5|452.8|451.8|452.8|451.5|0
1611804300000|2021-01-28 03:25:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|6
1611804600000|2021-01-28 03:30:00|453||452.8||453||452.8||1
1611804900000|2021-01-28 03:35:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|8
1611805200000|2021-01-28 03:40:00|452.8|451|452.5|451.3|452.8|451.3|452.5|451|1
1611805500000|2021-01-28 03:45:00||451||451.3||451.3||451|0
1611805800000|2021-01-28 03:50:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|65
1611806100000|2021-01-28 03:55:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|25
1611807600000|2021-01-28 04:20:00||451||451.3||451.3||451|3
1611807900000|2021-01-28 04:25:00||451||451.3||451.3||451|9
1611808200000|2021-01-28 04:30:00|452.3|451|452.3|451|452.5|451|452.3|451|1
1611808800000|2021-01-28 04:40:00|||||||||1
1611809100000|2021-01-28 04:45:00||450.8||450.8||450.8||450.8|7
1611809400000|2021-01-28 04:50:00|452|451|452.3|451|452.3|451|452|451|12
1611809700000|2021-01-28 04:55:00|||||||||1
1611810300000|2021-01-28 05:05:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451.3|3
1611810600000|2021-01-28 05:10:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|0
1611811200000|2021-01-28 05:20:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|3
1611811500000|2021-01-28 05:25:00|453|451.8|453|451.8|453|451.8|452.8|451.8|0
1611811800000|2021-01-28 05:30:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451.3|25
1611812100000|2021-01-28 05:35:00|452.3|451|452.5|451|452.5|451|452.3|451|5
1611812400000|2021-01-28 05:40:00|452.3||452.3||452.5||452.3||0
1611812700000|2021-01-28 05:45:00|452.5||452.3||452.5||452.3||3
1611813000000|2021-01-28 05:50:00|||||||||60
1611813300000|2021-01-28 05:55:00|||||||||5
1611813600000|2021-01-28 06:00:00|452|450.8|452|450.5|452|450.8|451.8|450.5|47
1611813900000|2021-01-28 06:05:00|452.3|450.8|452|450.8|452.3|450.8|452|450.5|5
1611814800000|2021-01-28 06:20:00||450.5||450.8||450.8||450.5|5
1611815100000|2021-01-28 06:25:00||450.5||450.8||450.8||450.5|4
1611815400000|2021-01-28 06:30:00|452.3|451|452.3|451|452.3|451|452|450.8|9
1611815700000|2021-01-28 06:35:00|452|450.8|452|450.8|452.3|451|452|450.8|0
1611816000000|2021-01-28 06:40:00|452.3|451|452|450.8|452.3|451|452|450.8|0
1611816300000|2021-01-28 06:45:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|1
1611816600000|2021-01-28 06:50:00|452.3|451|452.5|451.3|452.5|451.3|452|450.8|77
1611816900000|2021-01-28 06:55:00|452.8|451|452.5|451.3|452.8|451.3|452.3|451|27
1611817200000|2021-01-28 07:00:00|452.3|451|451.5|450.3|452.3|451.3|451.5|450.3|68
1611817500000|2021-01-28 07:05:00|451.3|450|450.3|449|451.5|450.3|450.3|449|363
1611817800000|2021-01-28 07:10:00|450|448.8|450.8|449.5|450.8|449.5|450|448.8|472
1611818100000|2021-01-28 07:15:00|451|449.8|451|449.8|451.8|450.5|450.8|449.5|267
1611818400000|2021-01-28 07:20:00|450.8|449.5|451|449.5|451|449.8|450.8|449.5|20
1611818700000|2021-01-28 07:25:00|450.8|449.8|451|449.8|451.3|450|450.8|449.5|6
1611819000000|2021-01-28 07:30:00|451.3|450|451|449.8|451.3|450|450.8|449.5|41
1611819300000|2021-01-28 07:35:00|451.3|450|451.5|450.3|451.8|450.5|451|449.8|320
1611819600000|2021-01-28 07:40:00|451.8||451.5||451.8||451.5||127
1611819900000|2021-01-28 07:45:00|451.8|450.5|452.3|451|452.5|451.3|451.8|450.3|60
1611820200000|2021-01-28 07:50:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|80
1611820500000|2021-01-28 07:55:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|1040
1611820800000|2021-01-28 08:00:00|452.5|451.3|452.3|451|453.3|452|451.8|450.5|169
1611821100000|2021-01-28 08:05:00|452|450.8|452.8|451.5|453.3|452|452|450.8|449
1611821400000|2021-01-28 08:10:00|452.5|451.3|452.5|451.3|452.5|451.3|451.8|450.5|184
1611821700000|2021-01-28 08:15:00|452.3|451|452|450.8|452.5|451.3|452|450.8|275
1611822000000|2021-01-28 08:20:00|452.3|451|452.3|451|452.5|451.3|452.3|450.8|130
1611822300000|2021-01-28 08:25:00|452.5|451.3|451.8|450.5|452.5|451.3|451.8|450.5|558
1611822600000|2021-01-28 08:30:00|452|450.8|452.3|451|452.5|451|451.5|450.3|597
1611822900000|2021-01-28 08:35:00|452|450.8|451.5|450.3|452|450.8|451.3|450|609
1611823200000|2021-01-28 08:40:00|451.3|450|451|449.8|451.5|450.3|451|449.8|114
1611823500000|2021-01-28 08:45:00|451.3|449.5|450.5|449|451.3|449.8|450.3|449|861
1611823800000|2021-01-28 08:50:00|450.3|449.3|451|449.8|451.3|450|450.3|449|191
1611824100000|2021-01-28 08:55:00|450.8|449.5|450.8|449.5|451.3|450|450.8|449.5|163
1611824400000|2021-01-28 09:00:00|450.5|449.3|451.3|450|451.5|450.3|450.5|449.3|253
1611824700000|2021-01-28 09:05:00|451.5|450.3|450.8|449.5|451.5|450.3|450.8|449.5|137
1611825000000|2021-01-28 09:10:00|451|449.8|450.8|449.5|451|449.8|450.3|449|1717
1611825300000|2021-01-28 09:15:00|451|449.8|451|449.8|451.3|450|451|449.8|1299
1611825600000|2021-01-28 09:20:00|451.3|450|450.3|449|451.3|450|450.3|449|544
1611825900000|2021-01-28 09:25:00|450.5|449.3|449.8|448.5|450.5|449.3|449.8|448.5|282
1611826200000|2021-01-28 09:30:00|449.5|448.3|450.3|449|450.3|449|449.3|448|497
1611826500000|2021-01-28 09:35:00|450|448.8|450|448.8|450|448.8|449.8|448.5|941
1611826800000|2021-01-28 09:40:00|449.8|448.5|450.3|449|450.5|449|449.8|448.5|470
1611827100000|2021-01-28 09:45:00|450|448.8|450.5|449.3|450.5|449.3|450|448.8|210
1611827400000|2021-01-28 09:50:00|450.8|449.5|452|450.8|452|450.8|450.8|449.5|195
1611827700000|2021-01-28 09:55:00|452.3|450.5|452.5|451.3|452.5|451.3|451.8|450.5|342
1611828000000|2021-01-28 10:00:00|452.3|451|452.3|450.8|452.5|451.3|451.8|450.5|325
1611828300000|2021-01-28 10:05:00|452.5|451|452.5|451|452.8|451.5|452|450.8|219
1611828600000|2021-01-28 10:10:00|452.3|451.3|452.3|450.8|452.3|451.3|452|450.5|96
1611828900000|2021-01-28 10:15:00|452.5|451|453|451.8|453|451.8|452.3|450.8|218
1611829200000|2021-01-28 10:20:00|452.8|451.5|453.3|452|453.3|452|452.8|451.3|55
1611829500000|2021-01-28 10:25:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|213
1611829800000|2021-01-28 10:30:00|453.3|452|453.5|452.3|453.5|452.3|453|451.5|172
1611830100000|2021-01-28 10:35:00|453.3|452|453.8|452.5|453.8|452.5|453.3|452|537
1611830400000|2021-01-28 10:40:00|453.5|452.3|453.5|452.3|453.8|452.3|453.5|452.3|43
1611830700000|2021-01-28 10:45:00|453.3|452|453.3|452|453.5|452|453.3|452|294
1611831000000|2021-01-28 10:50:00|453|451.8|453|451.8|453.5|452.3|453|451.8|269
1611831300000|2021-01-28 10:55:00|452.8|451.5|452.8|451.5|453|451.8|452.8|451.5|86
1611831600000|2021-01-28 11:00:00|452.5|451.3|452.5|451.3|452.8|451.5|452.5|451.3|417
1611831900000|2021-01-28 11:05:00|452.3|451|452.8|451.5|452.8|451.5|452|450.8|37
1611832200000|2021-01-28 11:10:00|452.5|451.3|452.8|451.5|453|451.8|452.5|451.3|90
1611832500000|2021-01-28 11:15:00|453|451.8|453.3|452|453.3|452|452.8|451.5|98
1611832800000|2021-01-28 11:20:00|453|451.8|453|451.8|453.3|452|453|451.8|32
1611833100000|2021-01-28 11:25:00|452.8|451.5|453|451.8|453.3|451.8|452.8|451.5|28
1611833400000|2021-01-28 11:30:00|453.3|452|453|451.5|453.3|452|452.8|451.5|17
1611833700000|2021-01-28 11:35:00|452.8|451.8|453|451.8|453.3|452|452.8|451.5|14
1611834000000|2021-01-28 11:40:00|453.3|452|453|451.8|453.3|452|453|451.8|388
1611834300000|2021-01-28 11:45:00|453.3|452|453.3|452|453.3|452|453|451.8|474
1611834600000|2021-01-28 11:50:00|453|451.8|453.5|452.3|453.8|452.5|453|451.8|125
1611834900000|2021-01-28 11:55:00|453.3|452|452.8|451.5|453.5|452.3|452.8|451.5|192
1611835200000|2021-01-28 12:00:00|453|451.8|453|451.8|453|451.8|452.8|451.8|46
1611835500000|2021-01-28 12:05:00|453.3|452|453.3|452|453.3|452|453|451.8|86
1611835800000|2021-01-28 12:10:00|453.5|452.3|453.5|452.3|453.8|452.5|453.5|452.3|70
1611836100000|2021-01-28 12:15:00|453.8|452.5|453.8|452.5|453.8|452.5|453.5|452.3|96
1611836400000|2021-01-28 12:20:00|453.5|452.3|453.3|451.8|453.8|452.5|453.3|451.8|68
1611836700000|2021-01-28 12:25:00|453.5|452|453.5|452.3|453.8|452.5|453.3|451.8|50
1611837000000|2021-01-28 12:30:00|453.3|452|453.3|452|453.3|452|453|451.8|51
1611837300000|2021-01-28 12:35:00|453.5|452.3|453|451.8|453.5|452.3|453|451.8|47
1611837600000|2021-01-28 12:40:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|67
1611837900000|2021-01-28 12:45:00|452.8|451.5|453.3|452|453.3|452|452.8|451.5|47
1611838200000|2021-01-28 12:50:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|95
1611838500000|2021-01-28 12:55:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|107
1611838800000|2021-01-28 13:00:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|47
1611839100000|2021-01-28 13:05:00|452.8|451.5|453.5|452.3|453.5|452.3|452.8|451.5|31
1611839400000|2021-01-28 13:10:00|453.3|452|453|451.8|453.5|452.3|453|451.5|240
1611839700000|2021-01-28 13:15:00|453.3|451.5|453.3|452|453.3|452|453|451.5|352
1611840000000|2021-01-28 13:20:00|453.5|452.3|453.8|452.5|454|452.5|453.5|452.3|117
1611840300000|2021-01-28 13:25:00|454|452.8|454|452.8|454|452.8|453.8|452.5|133
1611840600000|2021-01-28 13:30:00|454.3|453|455.5|454.3|455.5|454.3|454.3|453|681
1611840900000|2021-01-28 13:35:00|455.8|454.5|456|454.5|456.3|455|455.5|454.3|153
1611841200000|2021-01-28 13:40:00|455.8|454.8|456.8|455.3|456.8|455.5|455.8|454.5|263
1611841500000|2021-01-28 13:45:00|457|455.5|457|455.8|457.3|456|456.8|455.3|156
1611841800000|2021-01-28 13:50:00|457.3|456|458.5|457.3|458.8|457.5|457|455.8|984
1611842100000|2021-01-28 13:55:00|458.8|457.5|458.3|457|459.3|458|458|456.8|369
1611842400000|2021-01-28 14:00:00|458.5|457.3|459.3|458|460|458.8|458.3|457.3|1443
1611842700000|2021-01-28 14:05:00|459.5|458.3|458.8|457.5|459.8|458.5|458.3|457|2347
1611843000000|2021-01-28 14:10:00|459|457.8|458.5|457|459|457.8|458.3|457|189
1611843300000|2021-01-28 14:15:00|458.8|457.3|458|456.8|458.8|457.5|458|456.8|105
1611843600000|2021-01-28 14:20:00|458.3|457|458.5|457.3|458.5|457.3|458|456.8|412
1611843900000|2021-01-28 14:25:00|458.8|457.5|458.5|457|459|457.8|458.3|457|408
1611844200000|2021-01-28 14:30:00|458.3|457.3|458.5|457|459.3|458|458|456.8|681
1611844500000|2021-01-28 14:35:00|458.8|457.3|458|456.8|459|457.8|458|456.8|202
1611844800000|2021-01-28 14:40:00|457.8|456.5|458.8|457.5|459|457.8|457.8|456.5|516
1611845100000|2021-01-28 14:45:00|459|457.8|458|456.8|459|457.8|457.8|456.5|253
1611845400000|2021-01-28 14:50:00|457.8|456.5|458|456.8|458.3|457|457.8|456.5|211
1611845700000|2021-01-28 14:55:00|457.8|456.5|457.3|456|458|456.8|457|455.8|207
1611846000000|2021-01-28 15:00:00|457.5|456.3|457.8|456.5|458.3|457|457.3|456|649
1611846300000|2021-01-28 15:05:00|458|456.8|457.5|456.3|458.3|457|457.5|456.3|266
1611846600000|2021-01-28 15:10:00|457.8|456.5|457.3|456|458|456.8|457.3|456|97
1611846900000|2021-01-28 15:15:00|457.5|456.3|457|455.8|457.5|456.3|457|455.8|779
1611847200000|2021-01-28 15:20:00|456.8|455.5|456.8|455.3|457.3|456|456.5|455.3|76
1611847500000|2021-01-28 15:25:00|456.5|455.5|456.3|455|456.8|455.5|456.3|454.8|140
1611847800000|2021-01-28 15:30:00|456.5|455.3|454.5|453.3|456.5|455.3|454.5|453.3|528
1611848100000|2021-01-28 15:35:00|454.3|453|453.8|452.5|454.8|453.5|453.8|452.5|356
1611848400000|2021-01-28 15:40:00|453.5|452.3|453.5|452.3|453.8|452.5|452.8|451.5|514
1611848700000|2021-01-28 15:45:00|453.3|452|453.8|452.5|454|452.8|453|451.8|337
1611849000000|2021-01-28 15:50:00|454|452.8|453.5|452.3|454.3|453|453.3|452|211
1611849300000|2021-01-28 15:55:00|453.3|452|454|452.8|454.3|453|453.3|452|224
1611849600000|2021-01-28 16:00:00|454.3|453|454.3|453|454.5|453.3|453.8|452.5|299
1611849900000|2021-01-28 16:05:00|454|452.8|453.8|452.5|454|452.8|453.5|452.3|264
1611850200000|2021-01-28 16:10:00|454|452.3|453.5|452.3|454|452.8|453.3|451.8|493
1611850500000|2021-01-28 16:15:00|453.3|452|453.8|452.5|454|452.8|453.3|452|205
1611850800000|2021-01-28 16:20:00|453.5|452.3|452.3|451|453.8|452.5|452|450.8|439
1611851100000|2021-01-28 16:25:00|452|450.8|452|450.8|452.3|451|451.5|450.3|749
1611851400000|2021-01-28 16:30:00|451.8|450.5|452.3|451|452.8|451.5|451.5|450.3|1323
1611851700000|2021-01-28 16:35:00|452.5|451.3|451.5|450.3|452.5|451.3|451.3|450|285
1611852000000|2021-01-28 16:40:00|451.3|450|451.3|450|451.5|450.3|451|449.8|257
1611852300000|2021-01-28 16:45:00|451|449.8|451|449.8|451.3|450|451|449.8|148
1611852600000|2021-01-28 16:50:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|114
1611852900000|2021-01-28 16:55:00|451.8|450.5|451.3|450|451.8|450.5|451|449.8|150
1611853200000|2021-01-28 17:00:00|451|449.8|451.8|450.5|451.8|450.5|451|449.8|65
1611853500000|2021-01-28 17:05:00|451.5|450.3|451.3|450|451.8|450.5|451|449.8|84
1611853800000|2021-01-28 17:10:00|451|449.8|450.5|449.3|451|449.8|450.5|449|427
1611854100000|2021-01-28 17:15:00|450.8|449.5|451.5|450.3|451.5|450.3|450.5|449.3|357
1611854400000|2021-01-28 17:20:00|451.8|450.5|452|450.8|452|450.8|451.3|450|198
1611854700000|2021-01-28 17:25:00|452.3|451|451.8|450.5|452.3|451|451.8|450.5|111
1611855000000|2021-01-28 17:30:00|452|450.8|451.5|450.3|452|450.8|451.5|450.3|642
1611855300000|2021-01-28 17:35:00|451.8|450.5|450.8|449.5|451.8|450.5|450.8|449.5|138
1611855600000|2021-01-28 17:40:00|450.5|449.3|450.8|449.3|450.8|449.5|450.5|449.3|108
1611855900000|2021-01-28 17:45:00|450.5|449.5|450.8|449.5|450.8|449.5|450.5|449.3|252
1611856200000|2021-01-28 17:50:00|451|449.8|450.8|449.5|451|449.8|450.8|449.5|122
1611856500000|2021-01-28 17:55:00|451|449.8|451|449.5|451|449.8|450.8|449.5|25
1611856800000|2021-01-28 18:00:00|450.8|449.8|451|449.8|451|449.8|450.8|449.5|99
1611857100000|2021-01-28 18:05:00|450.8|449.5|451|449.8|451|449.8|450.5|449.3|93
1611857400000|2021-01-28 18:10:00|450.8|449.5|451|449.8|451|449.8|450.5|449.3|60
1611857700000|2021-01-28 18:15:00|450.8|449.5|451.3|450|451.5|450.3|450.8|449.5|32
1611858000000|2021-01-28 18:20:00|451.5|450.3|451.5|450.3|451.8|450.5|451.3|450|9
1611858300000|2021-01-28 18:25:00|451.8|450.5|451.5|450.3|451.8|450.5|451.5|450.3|8
1611858600000|2021-01-28 18:30:00|451.8|450.5|451.8|450.5|451.8|450.5|451.5|450.3|63
1611858900000|2021-01-28 18:35:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|102
1611859200000|2021-01-28 18:40:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|140
1611859500000|2021-01-28 18:45:00|452|450.8|452|450.5|452|450.8|451.5|450.3|141
1611859800000|2021-01-28 18:50:00|451.8|450.3|452.3|451|452.5|451.3|451.8|450.3|37
1611860100000|2021-01-28 18:55:00|452|450.8|452|450.8|452.3|451|452|450.8|2
1611860400000|2021-01-28 19:00:00|452.3|451|451.5|450.3|452.5|451.3|451.5|450.3|30
1611860700000|2021-01-28 19:05:00|451.8|450.5|451.8|450.5|452.3|451|451.5|450.5|35
1611861000000|2021-01-28 19:10:00|451.5|450.3|451|449.8|451.8|450.5|450.8|449.5|74
1611861300000|2021-01-28 19:15:00|450.8|449.5|451|449.8|451.3|450|450.8|449.5|54
1611861600000|2021-01-28 19:20:00|451.3|450|451.3|449.8|451.3|450|451|449.8|57
1611861900000|2021-01-28 19:25:00|451|450|450.3|449|451.5|450.3|450.3|449|480
1611862200000|2021-01-28 19:30:00|450.5|448.8|450.5|449.3|450.5|449.3|450|448.8|180
1611862500000|2021-01-28 19:35:00|450.3|449|450.3|449|450.5|449.3|450.3|449|44
1611862800000|2021-01-28 19:40:00|450|448.8|450.5|449|450.5|449.3|450|448.8|57
1611863100000|2021-01-28 19:45:00|450.3|449.3|450.5|449.3|450.5|449.3|450.3|448.8|49
1611863400000|2021-01-28 19:50:00|450.8|449.5|450.5|449.3|450.8|449.5|450.5|449.3|12
1611863700000|2021-01-28 19:55:00|450.3|449|450.5|449.3|450.5|449.3|450.3|449|540
1611864000000|2021-01-28 20:00:00|450.3|449|450.3|449|450.5|449.3|450|448.8|25
1611864600000|2021-01-28 20:10:00|||||||||2
1611864900000|2021-01-28 20:15:00|450.5|449.3|450.5|449.3|450.5|449.3|450.3|449.3|54
1611865200000|2021-01-28 20:20:00|450.8|449.5|450.5|449.3|450.8|449.5|450.5|449.3|11
1611865500000|2021-01-28 20:25:00|450.8|449.5|450.5|449|450.8|449.5|450.3|449|10
1611865800000|2021-01-28 20:30:00|450.3|449.3|450.5|449.3|450.5|449.3|450.3|449.3|0
1611866100000|2021-01-28 20:35:00|||||||||7
1611866400000|2021-01-28 20:40:00|||||||||10
1611866700000|2021-01-28 20:45:00|450.3|449|450.5|449.3|450.5|449.3|450.3|449|27
1611867000000|2021-01-28 20:50:00|||||||||2
1611867300000|2021-01-28 20:55:00|450.3|449|450|448.8|450.5|449.3|450|448.8|7
1611867600000|2021-01-28 21:00:00|450.3|449|450.3|449|450.3|449|450.3|449|9
1611867900000|2021-01-28 21:05:00|450|448.8|450|448.8|450.3|449|450|448.8|4
1611868200000|2021-01-28 21:10:00|450.3|449|450.3|449|450.3|449|450|448.8|35
1611868500000|2021-01-28 21:15:00|||||||||116
1611869100000|2021-01-28 21:25:00|||||||||66
1611869400000|2021-01-28 21:30:00|450|448.8|450|448.8|450|448.8|450|448.8|5
1611869700000|2021-01-28 21:35:00||448.5||448.8||448.8||448.5|13
1611870000000|2021-01-28 21:40:00||448.5||448.8||448.8||448.5|4
1611870300000|2021-01-28 21:45:00|449.8|448.5|449|447.8|449.8|448.8|449|447.8|402
1611870600000|2021-01-28 21:50:00|449.3|448|449.3|448|449.5|448.3|449.3|448|367
1611870900000|2021-01-28 21:55:00|449.5|447.8|448.8|447.5|449.5|448|448.8|447.5|68
1611871200000|2021-01-28 22:00:00|449|447.8|449.8|448|450|448|448.8|447.8|4
1611871500000|2021-01-28 22:05:00|449.5||449.5||449.5||449.5||0
1611872100000|2021-01-28 22:15:00|||||||||30
1611872700000|2021-01-28 22:25:00|449.3|447.8|449|447.8|449.3|447.8|449|447.8|5
1611873300000|2021-01-28 22:35:00|449.5|448|449.5|448|449.5|448|449.5|448|0
1611873900000|2021-01-28 22:45:00|450||450||450||450||0
1611874200000|2021-01-28 22:50:00|449.5|447.8|450|447.8|450|447.8|449.3|447.8|2
1611874500000|2021-01-28 22:55:00|450.5|448|450.5|447.8|450.5|448|450.3|447.8|0
1611885600000|2021-01-29 02:00:00|450.8|449|450.8|449.5|451|449.8|450.8|449|30
1611885900000|2021-01-29 02:05:00|451|449.8|451.3|450|451.5|450.3|450.8|449.5|12
1611886200000|2021-01-29 02:10:00|451.5|450.3|451.5|450|451.5|450.3|451.3|449.8|0
1611886500000|2021-01-29 02:15:00|451.3|449.8|451.3|450|451.5|450|451|449.8|1
1611886800000|2021-01-29 02:20:00|451.5|449.8|451|449.8|451.5|449.8|451|449.8|0
1611887100000|2021-01-29 02:25:00|451.3|450|451.3|449.8|451.3|450|451|449.8|0
1611887400000|2021-01-29 02:30:00|451|450|451.5|450.3|451.5|450.3|451|449.8|41
1611887700000|2021-01-29 02:35:00|451.3|450|450.8|449.5|451.3|450|450.8|449.5|30
1611888000000|2021-01-29 02:40:00|450.5|449.3|450.8|449.5|450.8|449.5|450.5|449.3|54
1611888300000|2021-01-29 02:45:00|451|449.8|451|449.8|451.3|450|451|449.8|11
1611888600000|2021-01-29 02:50:00|451.3||451||451.3||451||0
1611889200000|2021-01-29 03:00:00|451.3|450|451.3|450|451.3|450|451.3|449.8|19
1611889500000|2021-01-29 03:05:00|451.5|450.3|451.3|450|451.5|450.3|451.3|450|18
1611889800000|2021-01-29 03:10:00|451.5||451.3||451.5||451.3||1
1611890100000|2021-01-29 03:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.3|450.3|6
1611890400000|2021-01-29 03:20:00|451.3|450|450.8|449.5|451.3|450|450.8|449.3|12
1611890700000|2021-01-29 03:25:00|451|449.8|451.3|449.8|451.3|450|450.8|449.8|2
1611891000000|2021-01-29 03:30:00|451|450|450.8|449.5|451.3|450|450.5|449.3|2
1611891300000|2021-01-29 03:35:00|450.5|449.3|451|449.8|451|449.8|450.5|449.3|71
1611891600000|2021-01-29 03:40:00|450.8|449.5|451|449.8|451|449.8|450.8|449.3|7
1611891900000|2021-01-29 03:45:00|450.8|449.5|450.8|449.5|451|449.5|450.8|449.5|0
1611892200000|2021-01-29 03:50:00|451|449.8|451|449.8|451|449.8|451|449.5|10
1611892500000|2021-01-29 03:55:00|450.8|449.5|450.8|449.5|451|449.8|450.8|449.5|34
1611892800000|2021-01-29 04:00:00|451|449.3|450.5|449.3|451|449.3|450.5|449|165
1611893100000|2021-01-29 04:05:00|450.8|449.5|450.5|449.3|450.8|449.5|450.3|449|94
1611893400000|2021-01-29 04:10:00|450.3|449|450.3|449|450.5|449.3|450.3|449|2
1611893700000|2021-01-29 04:15:00|450.5|449.3|450.3|449|450.5|449.3|450.3|449|0
1611894000000|2021-01-29 04:20:00|450.5|449.3|450.5|449.3|450.8|449.3|450.5|449.3|480
1611894300000|2021-01-29 04:25:00|450.8|449.5|450.5|449.3|450.8|449.5|450.3|449|2
1611894600000|2021-01-29 04:30:00||449||449.3||449.3||449|0
1611894900000|2021-01-29 04:35:00||449||449.3||449.3||449|12
1611895200000|2021-01-29 04:40:00|450.3|449|450.3|449|450.5|449.3|450.3|449|0
1611895500000|2021-01-29 04:45:00|450.5|449.3|450.8|449.3|450.8|449.5|450.5|449|3
1611895800000|2021-01-29 04:50:00|450.5||450.5||450.8||450.5||0
1611896100000|2021-01-29 04:55:00|450.8||450.5||450.8||450.5||4
1611896400000|2021-01-29 05:00:00|450.8|449.5|450.8|449.5|450.8|449.5|450.5|449.3|5
1611896700000|2021-01-29 05:05:00|450.5|449.3|450.8|449.5|450.8|449.5|450.5|449.3|1
1611897000000|2021-01-29 05:10:00|451||451||451||450.8||0
1611897300000|2021-01-29 05:15:00||449.8||449.8||449.8||449.8|0
1611897600000|2021-01-29 05:20:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|0
1611897900000|2021-01-29 05:25:00|451.3|450|450.5|449.3|451.3|450|450.5|449.3|21
1611898200000|2021-01-29 05:30:00|450.3|449|449.5|448.3|450.3|449|449.3|448|215
1611898500000|2021-01-29 05:35:00|449.3|448|449.3|448|449.5|448.3|449.3|448|75
1611898800000|2021-01-29 05:40:00|449.5|448.3|449.8|448.5|449.8|448.5|449.3|448.3|10
1611899400000|2021-01-29 05:50:00|450|448.8|450|448.8|450|448.8|450|448.5|0
1611899700000|2021-01-29 05:55:00|450.3|449|450.3|449|450.5|449.3|450|448.8|8
1611900000000|2021-01-29 06:00:00|450.5|449.3|450|448.8|450.5|449.3|450|448.8|84
1611900300000|2021-01-29 06:05:00|449.8|448.5|450|448.8|450|448.8|449.8|448.5|1
1611900600000|2021-01-29 06:10:00|449.8|448.5|450.3|449|450.3|449|449.8|448.5|29
1611900900000|2021-01-29 06:15:00|450|448.8|450|448.8|450|448.8|450|448.8|9
1611901200000|2021-01-29 06:20:00|450.3|449|450.3|449|450.3|449|450.3|449|73
1611901500000|2021-01-29 06:25:00|450|448.8|450|448.8|450|448.8|450|448.5|27
1611901800000|2021-01-29 06:30:00|450.3|448.5|450.5|449.3|450.5|449.3|450.3|448.5|28
1611902100000|2021-01-29 06:35:00|450.3|449|451|449.5|451|449.8|450.3|449|3721
1611902400000|2021-01-29 06:40:00|450.8|449.8|451|449.8|451.3|449.8|450.8|449.5|20
1611902700000|2021-01-29 06:45:00|451.3|449.5|451|449.8|451.3|449.8|450.8|449.5|22
1611903000000|2021-01-29 06:50:00|450.8|449.5|451.5|450.3|451.5|450.3|450.8|449.5|48
1611903300000|2021-01-29 06:55:00|451.3|450|451.3|450|451.5|450.3|451.3|450|70
1611903600000|2021-01-29 07:00:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|323
1611903900000|2021-01-29 07:05:00|450.3|449|450.3|449|450.5|449.3|450.3|449|56
1611904200000|2021-01-29 07:10:00|450.5|449.3|450.5|449.3|450.8|449.5|450.3|449|385
1611904500000|2021-01-29 07:15:00|450.3|449|450.5|449|450.8|449.5|450.3|449|59
1611904800000|2021-01-29 07:20:00|450.3|449.3|449.8|448.5|450.5|449.3|449.8|448.5|600
1611905100000|2021-01-29 07:25:00|450|448.8|450|448.5|450|448.8|449.8|448.5|262
1611905400000|2021-01-29 07:30:00|449.8|448.8|449|447.8|450|448.8|449|447.8|153
1611905700000|2021-01-29 07:35:00|449.3|448|449.5|448.3|449.5|448.3|449|447.8|127
1611906000000|2021-01-29 07:40:00|449.8|448.5|449.3|448|450|448.8|449.3|448|136
1611906300000|2021-01-29 07:45:00|449.5|448.3|449.3|448|449.8|448.5|449.3|448|149
1611906600000|2021-01-29 07:50:00|449|447.8|449.5|448.3|450|448.5|449|447.8|223
1611906900000|2021-01-29 07:55:00|449.3|448|449.5|448.3|449.8|448.5|449.3|448|270
1611907200000|2021-01-29 08:00:00|449.3|448|448.5|447.3|449.5|448.3|448.3|447|571
1611907500000|2021-01-29 08:05:00|448.3|447|448|446.8|448.8|447.3|448|446.8|148
1611907800000|2021-01-29 08:10:00|447.8|446.5|448.5|447.3|448.8|447.5|447.8|446.5|396
1611908100000|2021-01-29 08:15:00|448.3|447|448.8|447.5|449|447.8|448.3|447|281
1611908400000|2021-01-29 08:20:00|449|447.8|449.3|448|449.5|448.3|449|447.5|1413
1611908700000|2021-01-29 08:25:00|449|447.8|450.3|449|450.3|449|449|447.8|1369
1611909000000|2021-01-29 08:30:00|450.5|449.3|450.3|449|450.5|449.3|450|448.8|706
1611909300000|2021-01-29 08:35:00|450.5|448.8|451|449.8|451|449.8|450|448.8|1078
1611909600000|2021-01-29 08:40:00|451.3|450|451.5|450.3|451.8|450.5|451|449.8|406
1611909900000|2021-01-29 08:45:00|451.8|450.5|451.8|450.5|452|450.8|451.5|450.3|344
1611910200000|2021-01-29 08:50:00|452|450.8|451.5|450.3|452|450.8|451.3|450|165
1611910500000|2021-01-29 08:55:00|451.8|450.5|452.3|451|452.5|451.3|451.5|450.3|678
1611910800000|2021-01-29 09:00:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|168
1611911100000|2021-01-29 09:05:00|452|450.8|452.8|451.5|453|451.8|452|450.8|351
1611911400000|2021-01-29 09:10:00|452.5|451.3|452.5|451.3|452.8|451.5|452.5|451.3|165
1611911700000|2021-01-29 09:15:00|452.3|451|451.5|450.3|452.3|451|451.3|450|169
1611912000000|2021-01-29 09:20:00|451.3|450|451.5|450.3|451.5|450.3|451|449.8|1190
1611912300000|2021-01-29 09:25:00|451.8|450.5|452|450.8|452|450.8|451.5|450.3|137
1611912600000|2021-01-29 09:30:00|451.8|450.5|452.5|451.3|452.5|451.3|451.8|450.5|202
1611912900000|2021-01-29 09:35:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451.3|287
1611913200000|2021-01-29 09:40:00|452.3|451|452|450.8|452.5|451.3|451.8|450.5|171
1611913500000|2021-01-29 09:45:00|451.8|450.5|452|450.8|452.3|451|451.5|450.3|965
1611913800000|2021-01-29 09:50:00|452.3|451|452|450.8|452.3|451|451.8|450.5|17
1611914100000|2021-01-29 09:55:00|452.3|450.5|452.3|451|452.5|451.3|452|450.5|93
1611914400000|2021-01-29 10:00:00|452|450.8|451.8|450.5|452.3|451|451.5|450.3|61
1611914700000|2021-01-29 10:05:00|452|450.8|452|450.8|452.3|451|451.8|450.8|172
1611915000000|2021-01-29 10:10:00|452.3|450.5|452|450.8|452.3|450.8|451.8|450.3|64
1611915300000|2021-01-29 10:15:00|452.3|451|451.5|450.3|452.3|451|451.3|450|257
1611915600000|2021-01-29 10:20:00|451.8|450.5|452|450.8|452|450.8|451.5|450.3|231
1611915900000|2021-01-29 10:25:00|451.8|450.5|451.8|450.3|451.8|450.5|451.5|450.3|141
1611916200000|2021-01-29 10:30:00|451.5|450.5|451.8|450.5|451.8|450.5|451.3|450|355
1611916500000|2021-01-29 10:35:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|52
1611916800000|2021-01-29 10:40:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|88
1611917100000|2021-01-29 10:45:00|452|450.8|452|450.8|452|450.8|451.5|450.3|72
1611917400000|2021-01-29 10:50:00|452.3|451|452.3|451|452.5|451|452.3|451|211
1611917700000|2021-01-29 10:55:00|452.5|451.3|452|450.8|452.5|451.3|452|450.8|709
1611918000000|2021-01-29 11:00:00|452.3|451|451.8|450.5|452.3|451|451.5|450.3|1013
1611918300000|2021-01-29 11:05:00|452|450.8|451|449.8|452|450.8|451|449.8|213
1611918600000|2021-01-29 11:10:00|451.3|450|451.3|450|451.5|450|451|449.8|166
1611918900000|2021-01-29 11:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.5|450.3|7
1611919200000|2021-01-29 11:20:00|451.3|450|451|449.8|451.5|450.3|451|449.8|80
1611919500000|2021-01-29 11:25:00|450.8|449.5|451.3|450|451.8|450.5|450.8|449.5|103
1611919800000|2021-01-29 11:30:00|451.5|450.3|452|450.8|452|450.8|451.3|449.8|67
1611920100000|2021-01-29 11:35:00|452.3|451|452.5|451.3|452.8|451.5|452.3|451|132
1611920400000|2021-01-29 11:40:00|452.8|451.5|453|451.8|453.3|452|452.5|451.3|293
1611920700000|2021-01-29 11:45:00|453.3|452|452.8|451.5|453.3|452|452.8|451.5|120
1611921000000|2021-01-29 11:50:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|60
1611921300000|2021-01-29 11:55:00|452.5|451.3|453|451.8|453.3|452|452.5|451.3|101
1611921600000|2021-01-29 12:00:00|452.8|451.5|453.3|452|453.3|452|452.8|451.5|610
1611921900000|2021-01-29 12:05:00|453|451.8|453|451.8|453.3|452|453|451.8|27
1611922200000|2021-01-29 12:10:00|453.3|452|453.3|452|453.3|452|453|451.8|58
1611922500000|2021-01-29 12:15:00|453|451.8|453.3|452|453.5|452.3|453|451.8|121
1611922800000|2021-01-29 12:20:00|453.5|452.3|453.3|451.8|453.5|452.3|453|451.8|81
1611923100000|2021-01-29 12:25:00|453.5|452|453|451.8|453.5|452.3|452.8|451.5|110
1611923400000|2021-01-29 12:30:00|453.3|452|453|451.8|453.5|452.3|453|451.5|87
1611923700000|2021-01-29 12:35:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|108
1611924000000|2021-01-29 12:40:00|452.5|451.3|453|451.8|453.3|452|452.5|451.3|41
1611924300000|2021-01-29 12:45:00|453.3|452|453.3|451.8|453.5|452.3|452.8|451.5|72
1611924600000|2021-01-29 12:50:00|453|452|452.8|451.3|453.3|452|452.5|451.3|118
1611924900000|2021-01-29 12:55:00|452.5|451.5|453|451.8|453|451.8|452.5|451.3|340
1611925200000|2021-01-29 13:00:00|453.3|452|452.8|451.5|453.8|452.5|450.3|449|986
1611925500000|2021-01-29 13:05:00|453|451.8|452|450.8|453|451.8|451.8|450.5|252
1611925800000|2021-01-29 13:10:00|452.3|451|453.8|452.5|453.8|452.5|452|450.8|228
1611926100000|2021-01-29 13:15:00|454|452.8|453.5|452|454|452.8|453.3|452|367
1611926400000|2021-01-29 13:20:00|453.3|452.3|453|451.8|453.5|452.3|452.8|451.3|281
1611926700000|2021-01-29 13:25:00|453.3|452|453.3|452|453.5|452.3|453|451.8|70
1611927000000|2021-01-29 13:30:00|453.5|452.3|453.8|452.5|454|452.8|453.3|452|149
1611927300000|2021-01-29 13:35:00|454|452.8|455|453.5|455|453.8|453.8|452.5|1170
1611927600000|2021-01-29 13:40:00|455.3|453.8|455.3|454|455.5|454|454.8|453.5|293
1611927900000|2021-01-29 13:45:00|455|453.8|455.3|454|455.5|454.3|455|453.8|179
1611928200000|2021-01-29 13:50:00|455|453.8|455.3|454|455.3|454|454.8|453.5|442
1611928500000|2021-01-29 13:55:00|455|453.8|455.3|454|455.5|454.3|455|453.8|347
1611928800000|2021-01-29 14:00:00|455.5|454.3|457.3|456|457.3|456|455.5|454.3|885
1611929100000|2021-01-29 14:05:00|457|455.8|457|455.5|457.3|456|456.5|455.3|187
1611929400000|2021-01-29 14:10:00|456.8|455.8|457.3|456|457.5|456.3|456.8|455.5|466
1611929700000|2021-01-29 14:15:00|457.5|456.3|456|454.5|457.5|456.3|456|454.5|350
1611930000000|2021-01-29 14:20:00|455.8|454.8|455.5|454.3|456.3|455|455.3|454|258
1611930300000|2021-01-29 14:25:00|455.3|454|455|453.5|455.5|454.3|454.5|453.3|370
1611930600000|2021-01-29 14:30:00|455.3|453.8|455.5|454.3|455.8|454.5|454.5|453.3|944
1611930900000|2021-01-29 14:35:00|455.3|454|455.5|454.3|455.8|454.5|455|453.8|282
1611931200000|2021-01-29 14:40:00|455.3|454|455.3|454|455.5|454.3|454.8|453.5|172
1611931500000|2021-01-29 14:45:00|455.5|453.8|454.8|453.5|455.5|454.3|454.8|453.5|263
1611931800000|2021-01-29 14:50:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|414
1611932100000|2021-01-29 14:55:00|455|453.8|455|453.5|455.5|454.3|454.8|453.5|239
1611932400000|2021-01-29 15:00:00|455.3|453.8|455|453.8|455.3|454|454.5|453.3|492
1611932700000|2021-01-29 15:05:00|454.8|453.5|455|453.8|455|453.8|454.3|453|475
1611933000000|2021-01-29 15:10:00|455.3|454|455|453.8|455.8|454.5|454.8|453.5|160
1611933300000|2021-01-29 15:15:00|455.3|454|455|453.8|455.3|454|454.5|453.3|405
1611933600000|2021-01-29 15:20:00|454.8|453.5|455.3|454|455.5|454.3|454.8|453.5|280
1611933900000|2021-01-29 15:25:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|2407
1611934200000|2021-01-29 15:30:00|455|453.8|455|453.8|455.3|454|454.8|453.3|180
1611934500000|2021-01-29 15:35:00|455.3|454|455.3|454|455.5|454.3|455|453.8|410
1611934800000|2021-01-29 15:40:00|455|453.8|454.5|453.3|455.3|454|454.5|453.3|404
1611935100000|2021-01-29 15:45:00|454.8|453.5|454.3|453|454.8|453.5|454.3|453|110
1611935400000|2021-01-29 15:50:00|454|452.8|453.3|452|454|452.8|453.3|451.8|421
1611935700000|2021-01-29 15:55:00|453|451.8|453.8|452.3|454|452.8|453|451.8|2621
1611936000000|2021-01-29 16:00:00|453.5|452.5|452.8|451.5|453.8|452.5|452.5|451.3|430
1611936300000|2021-01-29 16:05:00|453|451.8|452.8|451.5|453.3|452|452.5|451.3|2106
1611936600000|2021-01-29 16:10:00|452.5|451.3|452.5|451.3|452.5|451.5|451.8|450.5|1771
1611936900000|2021-01-29 16:15:00|452.3|451|452|450.8|452.8|451.5|452|450.8|658
1611937200000|2021-01-29 16:20:00|451.8|450.5|451.3|450|451.8|450.5|450.3|449|754
1611937500000|2021-01-29 16:25:00|451.5|450.3|451|449.8|451.5|450.3|450.8|449.5|737
1611937800000|2021-01-29 16:30:00|450.8|449.5|451.3|450|451.5|450.3|450.5|449.3|1237
1611938100000|2021-01-29 16:35:00|451.5|450.3|450.8|449.5|451.5|450.3|450.5|449.3|254
1611938400000|2021-01-29 16:40:00|450.5|449.3|450|448.8|451.5|450.3|449.5|448.3|6963
1611938700000|2021-01-29 16:45:00|449.8|448.5|450.3|449|450.5|449.3|449.5|448.3|542
1611939000000|2021-01-29 16:50:00|450.5|449.3|451|449.8|451|449.8|450.3|449|389
1611939300000|2021-01-29 16:55:00|450.8|449.5|451.8|450.5|451.8|450.5|450.8|449.5|254
1611939600000|2021-01-29 17:00:00|451.5|450.3|451.5|450.3|451.5|450.3|451|449.8|441
1611939900000|2021-01-29 17:05:00|451.3|450|451.3|450|451.5|450.3|451.3|450|62
1611940200000|2021-01-29 17:10:00|451|449.8|451|449.8|451.5|450|450.8|449.5|341
1611940500000|2021-01-29 17:15:00|450.8|449.5|450.3|449|451|449.8|450|448.8|237
1611940800000|2021-01-29 17:20:00|450|448.8|449.5|448.3|450.3|449|449.5|448.3|342
1611941100000|2021-01-29 17:25:00|449.8|448.5|449.5|448.3|450|448.8|449.3|448|188
1611941400000|2021-01-29 17:30:00|449.3|448|449.8|448.5|449.8|448.5|449.3|448|148
1611941700000|2021-01-29 17:35:00|450|448.8|449|447.8|450|448.8|448.8|447.5|310
1611942000000|2021-01-29 17:40:00|449.3|448|449|447.8|449.5|448.3|449|447.8|229
1611942300000|2021-01-29 17:45:00|449.3|448|449|447.8|449.3|448|448.8|447.5|184
1611942600000|2021-01-29 17:50:00|448.8|447.5|450.5|449|450.5|449.3|448.8|447.5|34
1611942900000|2021-01-29 17:55:00|450.3|448.8|449.5|448.3|450.5|449|449.5|448.3|90
1611943200000|2021-01-29 18:00:00|449.3|448|449.5|448.3|450.3|449|449|447.8|35
1611943500000|2021-01-29 18:05:00|449.3|448|449.5|448.3|449.8|448.3|449.3|448|17
1611943800000|2021-01-29 18:10:00|449.3|448|449.5|448|449.8|448.5|449.3|448|56
1611944100000|2021-01-29 18:15:00|449.3|447.8|449|447.8|449.3|448|449|447.5|26
1611944400000|2021-01-29 18:20:00|449.3|448|449.3|448|449.8|448.5|449.3|448|95
1611944700000|2021-01-29 18:25:00|449.5|448.3|450.3|449|450.3|449|449.5|448.3|142
1611945000000|2021-01-29 18:30:00|450|448.8|450|448.5|450.5|449.3|449.8|448.5|92
1611945300000|2021-01-29 18:35:00|449.8|448.8|449.8|448.5|450|448.8|449.5|448.3|77
1611945600000|2021-01-29 18:40:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448|6
1611945900000|2021-01-29 18:45:00|449.5|448.3|449.3|448|449.5|448.5|449.3|448|13
1611946200000|2021-01-29 18:50:00|449.5|448.3|449.5|448.3|449.5|448.3|449.3|448|27
1611946500000|2021-01-29 18:55:00|449.8|448.5|448.8|447.5|449.8|448.5|448.8|447.5|88
1611946800000|2021-01-29 19:00:00|449|447.8|449.5|448.3|449.5|448.3|449|447.8|100
1611947100000|2021-01-29 19:05:00|449.3|448|449.5|448.3|449.5|448.3|449.3|448|17
1611947400000|2021-01-29 19:10:00|449.3|448|449|447.8|449.5|448.3|449|447.8|3
1611947700000|2021-01-29 19:15:00|449.3|448|449.3|447.8|449.5|448.3|449|447.8|16
1611948000000|2021-01-29 19:20:00|449|448|449.3|448|449.3|448|449|447.8|249
1611948300000|2021-01-29 19:25:00|449|447.8|448.3|447|449.5|448.3|448.3|447|307
1611948600000|2021-01-29 19:30:00|448.5|447.3|448.3|446.8|448.5|447.3|448|446.8|61
1611948900000|2021-01-29 19:35:00|448.5|447|448.3|447|448.5|447|448|446.8|13
1611949200000|2021-01-29 19:40:00|448|446.8|447.8|446.5|448.3|447|447.8|446.5|54
1611949500000|2021-01-29 19:45:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|205
1611949800000|2021-01-29 19:50:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|88
1611950100000|2021-01-29 19:55:00|448|446.8|448|446.8|448.3|446.8|448|446.5|48
1611950400000|2021-01-29 20:00:00|448.3|447|448.5|447.3|448.8|447.5|448|446.8|12
1611950700000|2021-01-29 20:05:00|448.8|447.5|448.8|447.5|448.8|447.5|448.5|447.3|3
1611951000000|2021-01-29 20:10:00|449|447.3|448.8|447.5|449|447.8|448.8|447.3|1
1611951300000|2021-01-29 20:15:00|448.5|447.3|448.8|447.3|448.8|447.5|448.5|447.3|34
1611951600000|2021-01-29 20:20:00|448.5|447.5|448.8|447.5|448.8|447.5|448.5|447.3|2
1611951900000|2021-01-29 20:25:00|448.5|447.3|448.5|447.3|448.8|447.5|448.3|447|4
1611952200000|2021-01-29 20:30:00|448.8|447|448.8|447.3|448.8|447.5|448.5|447|5
1611952500000|2021-01-29 20:35:00|448.5|447.5|448.5|447|448.8|447.5|448.3|447|0
1611952800000|2021-01-29 20:40:00|448.3|447.3|448.3|447|448.5|447.3|448.3|446.8|5
1611953100000|2021-01-29 20:45:00|448|446.8|448.5|447|448.5|447.3|448|446.8|7
1611953400000|2021-01-29 20:50:00|448.8|447.3|448.8|447.5|448.8|447.5|448.5|447|6
1611953700000|2021-01-29 20:55:00|448.5|447.3|448.3|447|448.8|447.5|448.3|447|32
1611954000000|2021-01-29 21:00:00|448.5|447.3|448.5|447|448.8|447.3|448.3|447|2
1611954300000|2021-01-29 21:05:00|448.3|447.3|448.3|447|448.5|447.3|448.3|447|7
1611954600000|2021-01-29 21:10:00|448|446.8|448.3|447|448.3|447|448|446.8|11
1611954900000|2021-01-29 21:15:00|||||||||20
1611955200000|2021-01-29 21:20:00|448.5|447.3|448.3|447|448.5|447.3|448|446.8|4
1611955500000|2021-01-29 21:25:00|448|446.8|448.5|447.3|448.5|447.3|448|446.8|241
1611955800000|2021-01-29 21:30:00|448.3|447|448.5|447.3|448.8|447.3|448.3|447|29
1611956100000|2021-01-29 21:35:00|448.8|447.5|448.5|447.3|448.8|447.5|448.5|447.3|80
1611956400000|2021-01-29 21:40:00|448.8|447.5|448.8|447.3|448.8|447.5|448.5|447.3|57
1611956700000|2021-01-29 21:45:00|448.5|447.5|448|446.8|448.8|447.5|448|446.5|185
1611957000000|2021-01-29 21:50:00|448.3|446.5|448.3|447|448.5|447|448.3|446.5|7
1611957300000|2021-01-29 21:55:00|448|446.8|448.3|446.5|448.3|447|448|446.5|6
1612144800000|2021-02-01 02:00:00|450|448.8|450.3|448.8|450.3|448.8|450|448.8|4
1612145100000|2021-02-01 02:05:00|450|449|449.8|448.5|450.3|449|449.8|448.5|2
1612145400000|2021-02-01 02:10:00|450|448.8|450|448.5|450|448.8|449.8|448.5|11
1612145700000|2021-02-01 02:15:00|449.8|448.8|450|448.8|450|448.8|449.8|448.5|0
1612146000000|2021-02-01 02:20:00|450.3|449|450.3|449|450.3|449|450.3|449|0
1612146300000|2021-02-01 02:25:00|450|448.8|450|448.8|450.3|449|450|448.8|0
1612146600000|2021-02-01 02:30:00|450.3|449|450.3|448.8|450.3|449|450|448.8|1
1612146900000|2021-02-01 02:35:00|450|449|450|448.8|450.3|449|450|448.8|0
1612147200000|2021-02-01 02:40:00|450.3|449|450.3|449|450.5|449.3|450|448.8|3
1612147500000|2021-02-01 02:45:00|450.5|449.3|450.5|449.3|450.5|449.3|450.3|449.3|9
1612147800000|2021-02-01 02:50:00|450.3|449|450.3|449|450.5|449.3|450.3|449|0
1612148100000|2021-02-01 02:55:00|450.5|449.3|450.5|449|450.5|449.3|450.3|449|232
1612148400000|2021-02-01 03:00:00|450.3|449.3|450.8|449.5|451|449.8|450.3|449.3|2
1612148700000|2021-02-01 03:05:00|451|449.8|451|449.8|451|449.8|451|449.5|0
1612149000000|2021-02-01 03:10:00|451.3|450|451.3|450|451.5|450|451|450|2
1612149300000|2021-02-01 03:15:00|451|449.8|451.8|450.5|452|450.5|451|449.8|4
1612149600000|2021-02-01 03:20:00|452|450.3|451.8|450.3|452|450.5|451.5|450.3|3
1612149900000|2021-02-01 03:25:00|451.5|450.5|452|450.8|452|450.8|451.5|450.3|7
1612150200000|2021-02-01 03:30:00|451.8|450.5|452|450.8|452|450.8|451.8|450.3|0
1612150500000|2021-02-01 03:35:00|||||||||25
1612150800000|2021-02-01 03:40:00|||||||||36
1612152300000|2021-02-01 04:05:00|451.8|450.5|451.8|450.5|451.8|450.8|451.8|450.5|1
1612152900000|2021-02-01 04:15:00||450.3||450.5||450.5||450.3|0
1612153200000|2021-02-01 04:20:00|452|450.8|452|450.8|452|450.8|452|450.5|3
1612153500000|2021-02-01 04:25:00|||||||||83
1612153800000|2021-02-01 04:30:00|451.8|450.5|451.8|450.5|452|450.5|451.8|450.5|0
1612154100000|2021-02-01 04:35:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|2
1612154400000|2021-02-01 04:40:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|0
1612154700000|2021-02-01 04:45:00|452|450.8|452|450.8|452|450.8|451.8|450.5|0
1612155300000|2021-02-01 04:55:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|0
1612155600000|2021-02-01 05:00:00|452.3|450.5|452.3|451|452.5|451.3|452.3|450.5|69
1612155900000|2021-02-01 05:05:00|452|450.8|452.3|450.8|452.3|451|452|450.8|1
1612156200000|2021-02-01 05:10:00|452|451|452.3|451|452.5|451|452|451|27
1612156500000|2021-02-01 05:15:00|452|450.8|452.3|450.8|452.3|451|452|450.8|0
1612156800000|2021-02-01 05:20:00||451||451||451||450.8|0
1612157100000|2021-02-01 05:25:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|0
1612157400000|2021-02-01 05:30:00|452|450.8|452.3|451|452.5|451|451.8|450.8|1
1612157700000|2021-02-01 05:35:00|452.5|451.3|452.3|451|452.5|451.3|452.3|450.8|9
1612158000000|2021-02-01 05:40:00|452.5|450.8|452|450.8|452.5|451|452|450.8|7
1612158300000|2021-02-01 05:45:00|452.3|451|451.8|450.5|452.5|451.3|451.8|450.5|137
1612158600000|2021-02-01 05:50:00|452|450.8|452.3|451|452.3|451|451.8|450.8|7
1612158900000|2021-02-01 05:55:00|452.5|451.3|452.5|451|452.5|451.3|452.3|451|15
1612159200000|2021-02-01 06:00:00|452.3||452.3||452.5||452.3||5
1612159500000|2021-02-01 06:05:00|452.5|450.8|452|450.8|452.5|451|452|450.8|46
1612159800000|2021-02-01 06:10:00|452.3|451|452.3|450.8|452.3|451|452|450.8|20
1612160100000|2021-02-01 06:15:00||451||451||451||451|0
1612160700000|2021-02-01 06:25:00|452|450.8|451.3|450|452|450.8|451.3|450|74
1612161000000|2021-02-01 06:30:00|451.5|450.3|451.5|450|451.5|450.3|451.3|450|16
1612161300000|2021-02-01 06:35:00|451.3|450.3|451.5|450.3|451.5|450.3|451.3|450|66
1612161600000|2021-02-01 06:40:00|451.8|450.5|452|450.8|452|450.8|451.8|450.3|43
1612161900000|2021-02-01 06:45:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|41
1612162200000|2021-02-01 06:50:00|452.3|450.5|451.5|450.3|452.3|450.5|451.5|450.3|1
1612162500000|2021-02-01 06:55:00|451.3|450|451.3|450|451.5|450.3|451.3|450|78
1612162800000|2021-02-01 07:00:00|451.5|450.3|451.3|450|451.8|450.5|451|449.8|115
1612163100000|2021-02-01 07:05:00|451|449.8|450.8|449.3|451.3|449.8|450.8|449.3|47
1612163400000|2021-02-01 07:10:00|451|449.5|450.8|449.5|451|449.8|450.8|449.5|22
1612163700000|2021-02-01 07:15:00|451|449.8|451.3|450|451.3|450|451|449.8|54
1612164000000|2021-02-01 07:20:00|451.5|450.3|452|450.8|452|450.8|451.5|450|93
1612164300000|2021-02-01 07:25:00|452.3|451|452.5|451.3|453|451.8|452.3|450.8|190
1612164600000|2021-02-01 07:30:00|452.8|451.5|452.5|451.3|453|451.5|452.5|451.3|33
1612164900000|2021-02-01 07:35:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|73
1612165200000|2021-02-01 07:40:00|453|451.8|453|451.8|453|451.8|452.8|451.5|62
1612165500000|2021-02-01 07:45:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|62
1612165800000|2021-02-01 07:50:00|452.8|451.5|452.5|451.3|452.8|451.8|452.5|451.3|57
1612166100000|2021-02-01 07:55:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|8
1612166400000|2021-02-01 08:00:00|452.3|451|452.5|451.3|453|451.5|452|450.8|201
1612166700000|2021-02-01 08:05:00|452.3|451|452.8|451.5|453.3|452|452.3|451|164
1612167000000|2021-02-01 08:10:00|453|451.8|452.5|451.3|453|451.8|452.3|451|84
1612167300000|2021-02-01 08:15:00|452.8|451.5|452.8|451.5|452.8|451.5|452.3|451|77
1612167600000|2021-02-01 08:20:00|452.5|451.3|452.8|451.5|453.3|452|452.5|451.3|79
1612167900000|2021-02-01 08:25:00|452.5|451.3|452.8|451.5|452.8|451.5|452.3|451|147
1612168200000|2021-02-01 08:30:00|452.5|451.3|452.3|450.8|452.8|451.5|452|450.8|561
1612168500000|2021-02-01 08:35:00|452|451|452.5|451.3|452.8|451.5|452|450.8|146
1612168800000|2021-02-01 08:40:00|452.8|451.5|453.3|452|453.3|452|452.5|451.3|4402
1612169100000|2021-02-01 08:45:00|453|451.8|453.3|452|453.8|452.5|453|451.8|206
1612169400000|2021-02-01 08:50:00|453.5|452.3|453.8|452.5|454|452.8|453.3|452|223
1612169700000|2021-02-01 08:55:00|454|452.8|453.5|452.3|454.3|452.8|453.5|452.3|294
1612170000000|2021-02-01 09:00:00|453.3|452|453.8|452.5|454|452.8|453.3|452|115
1612170300000|2021-02-01 09:05:00|454|452.3|453|451.8|454|452.3|452.5|451.3|266
1612170600000|2021-02-01 09:10:00|453.3|452|454|452.8|454|452.8|453.3|451.8|148
1612170900000|2021-02-01 09:15:00|453.8|452.5|454|452.8|454.5|453.3|453.8|452.5|201
1612171200000|2021-02-01 09:20:00|453.8|452.5|453.3|452|454.3|453|453.3|451.8|158
1612171500000|2021-02-01 09:25:00|453|451.8|453|451.8|453.3|452|453|451.8|1162
1612171800000|2021-02-01 09:30:00|453.3|452|452.8|451.5|453.3|452|452.8|451.5|162
1612172100000|2021-02-01 09:35:00|453|451.8|452.8|451.3|453|451.8|451.8|450.5|110
1612172400000|2021-02-01 09:40:00|452.5|451.5|452.8|451.5|453|451.8|452.5|451.3|166
1612172700000|2021-02-01 09:45:00|453|451.8|452.8|451.5|453|451.8|452.5|451.3|107
1612173000000|2021-02-01 09:50:00|453|451.8|452.5|451.3|453|451.8|452.5|451.3|37
1612173300000|2021-02-01 09:55:00|452.8|451.5|452.5|451.3|452.8|451.5|452.3|451|68
1612173600000|2021-02-01 10:00:00|452.8|451.5|453|451.8|453|451.8|452.5|451.3|30
1612173900000|2021-02-01 10:05:00|452.8|451.5|452.8|451.5|453|451.5|452.5|451.3|10
1612174200000|2021-02-01 10:10:00|453|451.8|452.5|451.3|453|451.8|452.5|451.3|208
1612174500000|2021-02-01 10:15:00|452.8|451.5|452.5|451.3|452.8|451.5|452.3|451|36
1612174800000|2021-02-01 10:20:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|279
1612175100000|2021-02-01 10:25:00|452.5|451.3|452.5|451.3|452.8|451.5|452.5|451.3|90
1612175400000|2021-02-01 10:30:00|452.3|451|452|450.8|452.3|451|451.8|450.5|140
1612175700000|2021-02-01 10:35:00|451.8|450.5|452|450.8|452.3|451|451.8|450.5|57
1612176000000|2021-02-01 10:40:00|452.3|451|452|450.8|452.5|451.3|452|450.8|103
1612176300000|2021-02-01 10:45:00|452.3|451|452.3|451|452.3|451|452|450.8|62
1612176600000|2021-02-01 10:50:00|452|450.8|452|450.8|452.3|451|451.8|450.5|90
1612176900000|2021-02-01 10:55:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|120
1612177200000|2021-02-01 11:00:00|451.8|450.5|451.8|450.5|452|450.8|451.8|450.5|47
1612177500000|2021-02-01 11:05:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|182
1612177800000|2021-02-01 11:10:00|452|450.8|452.5|451.3|452.5|451.3|451.8|450.5|340
1612178100000|2021-02-01 11:15:00|452.8|451.5|453.8|452.5|453.8|452.5|452.8|451.5|256
1612178400000|2021-02-01 11:20:00|454|452.8|454.3|453|454.8|453.5|454|452.8|434
1612178700000|2021-02-01 11:25:00|454.5|453.3|455|453.8|455|453.8|454.3|453|95
1612179000000|2021-02-01 11:30:00|455.3|454|455|453.8|455.5|454.3|455|453.8|338
1612179300000|2021-02-01 11:35:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.3|91
1612179600000|2021-02-01 11:40:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|154
1612179900000|2021-02-01 11:45:00|455|453.8|455.3|454|455.3|454|455|453.5|332
1612180200000|2021-02-01 11:50:00|455.5|454.3|455.3|454|455.5|454.3|455|453.8|108
1612180500000|2021-02-01 11:55:00|455|453.8|455|453.5|455.3|454|454.8|453.5|90
1612180800000|2021-02-01 12:00:00|454.8|453.8|454.8|453.3|455|453.8|454.5|453.3|455
1612181100000|2021-02-01 12:05:00|455|453.5|455|453.5|455.3|454|454.8|453.5|80
1612181400000|2021-02-01 12:10:00|455.3|453.8|455.3|454|455.5|454.3|455|453.8|126
1612181700000|2021-02-01 12:15:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|67
1612182000000|2021-02-01 12:20:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|673
1612182300000|2021-02-01 12:25:00|455.8|454.5|455.5|454.3|455.8|454.5|455.3|454|239
1612182600000|2021-02-01 12:30:00|455.3|454|455.5|454.3|455.5|454.3|455|453.8|62
1612182900000|2021-02-01 12:35:00|455.8|454.5|455.3|454|456|454.8|455.3|454|54
1612183200000|2021-02-01 12:40:00|455.5|454.3|455|453.8|455.5|454.3|454.8|453.5|132
1612183500000|2021-02-01 12:45:00|454.8|453.5|453.8|452.5|454.8|453.5|453.8|452.5|45
1612183800000|2021-02-01 12:50:00|454|452.3|454|452.5|454|452.5|453.5|452.3|156
1612184100000|2021-02-01 12:55:00|454.3|452.8|454|452.8|454.3|452.8|453.5|452.3|326
1612184400000|2021-02-01 13:00:00|454.3|453|454|452.8|454.5|453.3|453.8|452.5|53
1612184700000|2021-02-01 13:05:00|453.8|452.5|453.5|452.3|454|452.8|453.5|452.3|153
1612185000000|2021-02-01 13:10:00|453.8|452.5|453.3|452|453.8|452.5|453.3|451.8|35
1612185300000|2021-02-01 13:15:00|453.5|451.8|453.5|452.3|453.5|452.3|453.3|451.8|27
1612185600000|2021-02-01 13:20:00|453.8|452.5|453.3|452|453.8|452.5|453|451.8|135
1612185900000|2021-02-01 13:25:00|453|451.8|453.3|451.8|453.3|452|452.8|451.5|529
1612186200000|2021-02-01 13:30:00|453|452|453.3|451.8|453.5|452.3|453|451.8|152
1612186500000|2021-02-01 13:35:00|453.5|452|453.5|452.3|453.5|452.3|453.3|452|164
1612186800000|2021-02-01 13:40:00|453.3|452|453.3|452|453.5|452.3|453.3|452|35
1612187100000|2021-02-01 13:45:00|453|451.8|452.8|451.3|453.3|452|452.3|451|92
1612187400000|2021-02-01 13:50:00|453|451.5|451.8|450.5|453|451.8|451.8|450.5|203
1612187700000|2021-02-01 13:55:00|452|450.8|452.5|451.3|452.5|451.3|451.8|450.5|126
1612188000000|2021-02-01 14:00:00|452.8|451.5|453.8|452.5|453.8|452.5|452.5|451.3|315
1612188300000|2021-02-01 14:05:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|58
1612188600000|2021-02-01 14:10:00|453.5|452.3|453.8|452.5|453.8|452.5|453.3|452|90
1612188900000|2021-02-01 14:15:00|453.5|452.3|454|452.5|454|452.5|453.3|452|199
1612189200000|2021-02-01 14:20:00|453.8|452.8|455|453.8|455.3|454|453.8|452.5|263
1612189500000|2021-02-01 14:25:00|455.3|454|455.8|454.5|456.3|455|455.3|454|168
1612189800000|2021-02-01 14:30:00|456|454.8|455|453.8|456|454.8|455|453.8|198
1612190100000|2021-02-01 14:35:00|455.3|453.5|455.3|453.8|456|454.8|455|453.5|481
1612190400000|2021-02-01 14:40:00|455|454|453.8|452.5|455.3|454|453.8|452.5|167
1612190700000|2021-02-01 14:45:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|756
1612191000000|2021-02-01 14:50:00|452.8|451.5|451.8|450.5|453.3|452|451.8|450.5|177
1612191300000|2021-02-01 14:55:00|452|450.8|452|450.8|452|450.8|451.3|450|156
1612191600000|2021-02-01 15:00:00|451.8|450.5|452.5|451|452.5|451.3|450.3|449|777
1612191900000|2021-02-01 15:05:00|452.3|451.3|452.3|451|452.5|451.3|452|450.8|242
1612192200000|2021-02-01 15:10:00|452.5|450.8|453.5|452|453.8|452.3|452|450.8|183
1612192500000|2021-02-01 15:15:00|453.3|452.3|453.5|452.3|453.8|452.5|453.3|452|113
1612192800000|2021-02-01 15:20:00|453.8|452.5|454|452.8|454|452.8|453.3|452|148
1612193100000|2021-02-01 15:25:00|453.8|452.5|453|451.8|454|452.8|453|451.8|123
1612193400000|2021-02-01 15:30:00|453.3|452|453.5|452.3|453.8|452.5|453|451.8|286
1612193700000|2021-02-01 15:35:00|453.8|452|452.3|451|453.8|452.5|452.3|451|216
1612194000000|2021-02-01 15:40:00|452.5|451.3|452.3|451|452.5|451.3|451.8|450.5|236
1612194300000|2021-02-01 15:45:00|452|450.8|451.5|450.3|452|450.8|451.3|450|617
1612194600000|2021-02-01 15:50:00|451.3|450|451.3|449.8|451.3|450|450.5|449|206
1612194900000|2021-02-01 15:55:00|451|450|452.5|451.3|452.5|451.3|451|449.8|384
1612195200000|2021-02-01 16:00:00|452.3|451|452.3|451|452.5|451.3|451.5|450.3|284
1612195500000|2021-02-01 16:05:00|452|450.8|452.8|451.5|453.3|452|452|450.8|671
1612195800000|2021-02-01 16:10:00|453|451.8|453|451.8|453.5|452.3|453|451.8|267
1612196100000|2021-02-01 16:15:00|453.3|452|454|452.8|454|452.8|452.8|451.5|154
1612196400000|2021-02-01 16:20:00|454.3|453|454.8|453.5|454.8|453.5|453.8|452.5|387
1612196700000|2021-02-01 16:25:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|628
1612197000000|2021-02-01 16:30:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|729
1612197300000|2021-02-01 16:35:00|454.5|453.3|455.3|454|455.5|454|454.5|453.3|232
1612197600000|2021-02-01 16:40:00|455.5|454.3|456.3|455|456.3|455|455|453.8|328
1612197900000|2021-02-01 16:45:00|456.5|455.3|456.5|455.3|456.8|455.5|456.3|455|270
1612198200000|2021-02-01 16:50:00|456.8|455.5|456.5|455.3|456.8|455.5|456.3|455|217
1612198500000|2021-02-01 16:55:00|456.8|455.5|456.3|455|456.8|455.5|456.3|455|387
1612198800000|2021-02-01 17:00:00|456.5|455.3|456.5|455|456.8|455.5|456.3|455|409
1612199100000|2021-02-01 17:05:00|456.3|455.3|455.8|454.5|456.5|455.3|455.8|454.5|2724
1612199400000|2021-02-01 17:10:00|456|454.8|456|454.8|456|454.8|455.5|454.3|1960
1612199700000|2021-02-01 17:15:00|456.3|454.5|456.3|454.8|456.3|455|456|454.5|47
1612200000000|2021-02-01 17:20:00|456|455|456.5|455.3|456.5|455.3|456|454.8|585
1612200300000|2021-02-01 17:25:00|456.3|455|456.8|455.5|456.8|455.5|456.3|455|105
1612200600000|2021-02-01 17:30:00|456.5|455.3|457|455.8|457|455.8|456.5|455.3|56
1612200900000|2021-02-01 17:35:00|456.8|455.5|456.8|455.5|456.8|455.5|456.5|455.3|35
1612201200000|2021-02-01 17:40:00|457|455.8|457|455.8|457.3|456|456.8|455.5|340
1612201500000|2021-02-01 17:45:00|457.3|456|457.3|456|457.3|456|457|455.8|38
1612201800000|2021-02-01 17:50:00|457.5|456.3|457|455.5|457.5|456.3|456.8|455.5|313
1612202100000|2021-02-01 17:55:00|457.3|455.8|457.5|456|457.5|456.3|457.3|455.8|141
1612202400000|2021-02-01 18:00:00|457.3|455.8|457.8|456.5|458|456.8|457|455.8|442
1612202700000|2021-02-01 18:05:00|458|456.8|458.5|457|458.5|457|457.8|456.5|53
1612203000000|2021-02-01 18:10:00|458.3|457.3|459|457.8|459.5|458.3|458.3|457.3|371
1612203300000|2021-02-01 18:15:00|459.3|457.5|459.8|458.5|460|458.8|458.8|457.5|140
1612203600000|2021-02-01 18:20:00|460|458.3|460.3|459|460.5|459.3|459.5|458.3|30
1612203900000|2021-02-01 18:25:00|460.5|458.8|459.8|458.5|460.5|459|459.8|458.5|66
1612204200000|2021-02-01 18:30:00|460|458.8|460.3|459|460.3|459|460|458.8|91
1612204500000|2021-02-01 18:35:00|460|458.8|460|458.8|460.3|459|459.8|458.5|75
1612204800000|2021-02-01 18:40:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|57
1612205100000|2021-02-01 18:45:00|459.8|458.5|459.8|458.3|460|458.8|459.5|458.3|37
1612205400000|2021-02-01 18:50:00|459.5|458.5|459.3|458|459.8|458.5|459.3|458|93
1612205700000|2021-02-01 18:55:00|459.5|458.3|459.8|458.5|460|458.5|459.5|458.3|70
1612206000000|2021-02-01 19:00:00|460|458.8|460|458.8|460|458.8|459.8|458.5|111
1612206300000|2021-02-01 19:05:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|127
1612206600000|2021-02-01 19:10:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|121
1612206900000|2021-02-01 19:15:00|460.3|459|461|459.8|461|459.8|460.3|459|316
1612207200000|2021-02-01 19:20:00|461.3|460|461|459.8|461.3|460|460.8|459.5|473
1612207500000|2021-02-01 19:25:00|461.3|460|461.3|460|461.5|460.3|460.8|459.5|347
1612207800000|2021-02-01 19:30:00|461|459.8|461.5|460.3|461.5|460.3|461|459.8|146
1612208100000|2021-02-01 19:35:00|461.8|460.5|461.8|460.5|462|460.8|461.8|460.3|40
1612208400000|2021-02-01 19:40:00|462|460.8|461.8|460.5|462|460.8|461.8|460.3|36
1612208700000|2021-02-01 19:45:00|461.5|460.3|461.5|460.3|461.8|460.5|461.5|460.3|4
1612209000000|2021-02-01 19:50:00|461.8|460.5|461.8|460.5|461.8|460.5|461.5|460.3|1
1612209300000|2021-02-01 19:55:00|461.5|460.3|461.8|460.3|461.8|460.5|461.5|460.3|4
1612209600000|2021-02-01 20:00:00|461.5||461.5||461.5||461.5||0
1612209900000|2021-02-01 20:05:00|461.8||461.5||461.8||461.5||8
1612210200000|2021-02-01 20:10:00|461.3|460|461.5|460.3|461.5|460.3|461.3|460|9
1612210500000|2021-02-01 20:15:00|461.8||461.5||461.8||461.5||10
1612210800000|2021-02-01 20:20:00|461.3|460|461|459.8|461.5|460.3|461|459.8|45
1612211100000|2021-02-01 20:25:00|461.3|460|461|459.8|461.3|460|461|459.8|30
1612211400000|2021-02-01 20:30:00|460.8|459.5|460.8|459.5|460.8|459.5|460.8|459.5|7
1612211700000|2021-02-01 20:35:00|460.5|459.3|460.5|459.3|460.8|459.5|460.5|459.3|86
1612212000000|2021-02-01 20:40:00|460.8|459.5|461|459.8|461|459.8|460.8|459.5|62
1612212600000|2021-02-01 20:50:00|461.3|460|461.3|460|461.3|460|461.3|460|0
1612212900000|2021-02-01 20:55:00|461.5|460.3|461|459.8|461.5|460.3|461|459.8|21
1612213200000|2021-02-01 21:00:00|461.3|460|461.5|460|461.5|460.3|461|459.8|5
1612213500000|2021-02-01 21:05:00||460.3||460.3||460.3||460.3|0
1612213800000|2021-02-01 21:10:00|461.8|460.5|461.8|460.3|461.8|460.5|461.5|460.3|1
1612214100000|2021-02-01 21:15:00|461.5|460|461.3|460|461.8|460.3|461|459.8|11
1612214400000|2021-02-01 21:20:00|461.5|460.3|461.3|460|461.5|460.3|461|459.8|48
1612214700000|2021-02-01 21:25:00|461|459.8|461|459.8|461.3|460|460.8|459.5|120
1612215000000|2021-02-01 21:30:00|460.8|459.5|460.8|459.5|461|459.8|460.8|459.3|2
1612215300000|2021-02-01 21:35:00|460.5|459.3|460.3|459|460.8|459.3|460.3|459|124
1612215600000|2021-02-01 21:40:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|12
1612215900000|2021-02-01 21:45:00|460|458.8|461.5|460|461.5|460.3|460|458.8|108
1612216200000|2021-02-01 21:50:00|461.3|460.3|461.5|460|461.5|460.3|461.3|460|1
1612216500000|2021-02-01 21:55:00|461.3|459.8|461.3|459.8|461.5|459.8|461.3|459.8|6
1612216800000|2021-02-01 22:00:00||460||460||460||460|0
1612217100000|2021-02-01 22:05:00|461|459.5|461.3|458.5|461.3|459.5|461|458.5|1
1612217400000|2021-02-01 22:10:00|461|458.8|461|458.5|461|458.8|461|458.5|0
1612217700000|2021-02-01 22:15:00|461.3||461||461.3||460.8||0
1612218000000|2021-02-01 22:20:00|460.8||461||461||460.8||0
1612218300000|2021-02-01 22:25:00|460.8||460.8||461||460.8||0
1612218600000|2021-02-01 22:30:00|461||461||461||460.8||0
1612218900000|2021-02-01 22:35:00|460.8||460.8||461||460.8||0
1612219200000|2021-02-01 22:40:00|461||461||461||460.8||0
1612219500000|2021-02-01 22:45:00|460.8||460.5||461||460.5||0
1612220100000|2021-02-01 22:55:00|460.8||460.8||460.8||460.5||100
1612231200000|2021-02-02 02:00:00|463.3|462.3|463.8|462.3|463.8|462.3|463.3|462|20
1612231500000|2021-02-02 02:05:00|463.5|462.5|463.8|462.5|464|462.8|463.5|462.3|4
1612231800000|2021-02-02 02:10:00|464|462.8|463.5|462.3|464|462.8|463.5|462.3|28
1612232100000|2021-02-02 02:15:00|463.8|462.5|464|462.8|464|462.8|463.8|462.5|1
1612232700000|2021-02-02 02:25:00||462.5||462.8||462.8||462.5|8
1612233000000|2021-02-02 02:30:00|464.3|463|464.3|463|464.5|463|464|463|23
1612233300000|2021-02-02 02:35:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|12
1612233600000|2021-02-02 02:40:00|464.5||464.5||464.5||464.3||3
1612233900000|2021-02-02 02:45:00|465|463.3|465|463.8|465|463.8|465|463|48
1612234200000|2021-02-02 02:50:00|465.3|464|465.3|464|465.5|464.3|465|463.8|48
1612234500000|2021-02-02 02:55:00|465.5|464.3|465.3|464|465.5|464.3|465|463.8|23
1612234800000|2021-02-02 03:00:00|465.5|463.8|465.3|464|465.5|464.3|465.3|463.8|11
1612235100000|2021-02-02 03:05:00|465.5|464.3|464.8|463.5|465.5|464.3|464.8|463.5|0
1612235400000|2021-02-02 03:10:00|464.5|463.3|464.5|463.3|464.5|463.5|464.3|463|3
1612235700000|2021-02-02 03:15:00|464.3|463|464.3|463|464.5|463|464.3|463|9
1612236000000|2021-02-02 03:20:00|464|462.8|464.3|463|464.3|463|464|462.8|2
1612236600000|2021-02-02 03:30:00|464|462.8|464|462.8|464.3|462.8|463.8|462.5|1
1612236900000|2021-02-02 03:35:00|463.8|462.5|463.8|462.5|464|462.8|463.8|462.5|2
1612237200000|2021-02-02 03:40:00|464||463.8||464||463.8||3
1612237500000|2021-02-02 03:45:00|464.3|463|464.5|463|464.5|463.3|464.3|463|149
1612237800000|2021-02-02 03:50:00|464.3||464.3||464.5||464.3||0
1612238400000|2021-02-02 04:00:00||462.8||463||463||462.8|1
1612238700000|2021-02-02 04:05:00||462.8||463||463||462.8|0
1612239000000|2021-02-02 04:10:00|464|462.8|464.3|462.8|464.3|463|464|462.8|0
1612239300000|2021-02-02 04:15:00|464|463|464|462.8|464.3|463|464|462.8|0
1612239600000|2021-02-02 04:20:00|464.3||464||464.3||464||1
1612239900000|2021-02-02 04:25:00|464.3|463|464.3|463|464.3|463|464|462.8|1
1612240200000|2021-02-02 04:30:00||462.8||463||463||462.8|0
1612240500000|2021-02-02 04:35:00|464|462.8|464|462.8|464.3|462.8|464|462.8|3
1612240800000|2021-02-02 04:40:00|464.3||464.3||464.3||464.3||0
1612241100000|2021-02-02 04:45:00||463||463||463||462.8|2
1612242000000|2021-02-02 05:00:00|||||||||5
1612242300000|2021-02-02 05:05:00||462.8||463||463||462.8|1
1612242600000|2021-02-02 05:10:00|||||||||12
1612242900000|2021-02-02 05:15:00|464|462.8|464|462.8|464|462.8|464|462.8|1
1612243200000|2021-02-02 05:20:00|464.3|463|464.3|462.8|464.3|463|464|462.8|2
1612243500000|2021-02-02 05:25:00|464||464||464||464||15
1612243800000|2021-02-02 05:30:00|464.3||464||464.3||464||5
1612244100000|2021-02-02 05:35:00|464.3|463|464|462.8|464.3|463|464|462.8|17
1612244400000|2021-02-02 05:40:00|464.3|463|464|462.8|464.3|463|464|462.8|2
1612244700000|2021-02-02 05:45:00|464.3|463|464.3|463|464.3|463|464|462.8|3
1612245000000|2021-02-02 05:50:00||462.8||462.8||463||462.8|2
1612245300000|2021-02-02 05:55:00||463||463||463||462.8|7
1612245600000|2021-02-02 06:00:00|464.5|463.3|465|463.5|465|463.8|464.5|463.3|291
1612245900000|2021-02-02 06:05:00|464.8|463.8|465.3|464|465.3|464|464.8|463.5|6
1612246200000|2021-02-02 06:10:00|465.5|463.8|465|463.8|465.5|463.8|465|463.8|3
1612246500000|2021-02-02 06:15:00|464.8|463.5|464.5|463.3|464.8|463.5|464|462.8|6
1612246800000|2021-02-02 06:20:00|464.8|463.5|464.3|463|464.8|463.5|464.3|463|9
1612247100000|2021-02-02 06:25:00|464.5|463.3|464.3|463|464.5|463.3|464|462.8|5
1612247400000|2021-02-02 06:30:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|2
1612247700000|2021-02-02 06:35:00|464.5|463.3|464.5|463.3|464.5|463.3|464.5|463.3|5
1612248000000|2021-02-02 06:40:00|464.8|463.5|465|463.5|465|463.5|464.8|463.5|19
1612248300000|2021-02-02 06:45:00|464.8|463.8|464.8|463.5|465|463.8|464.8|463.5|1
1612248600000|2021-02-02 06:50:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|5
1612248900000|2021-02-02 06:55:00|465|463.3|464.8|463.3|465|463.5|464.5|463|4
1612249200000|2021-02-02 07:00:00|464.5|463|463.8|462.5|464.5|463.3|463.5|462.3|50
1612249500000|2021-02-02 07:05:00|463.5|462.3|464.5|463.3|464.5|463.3|463.5|462.3|42
1612249800000|2021-02-02 07:10:00|464.8|463|464.8|463.5|465|463.8|464.5|463|654
1612250100000|2021-02-02 07:15:00|464.5|463.3|464.3|463|464.8|463.3|464|462.8|46
1612250400000|2021-02-02 07:20:00|464.5|462.8|464|462.8|464.5|463|464|462.8|23
1612250700000|2021-02-02 07:25:00|464.3|463|463.8|462.5|464.5|463|463.5|462.3|52
1612251000000|2021-02-02 07:30:00|464|462.3|463.8|462.5|464|462.8|463.8|462.3|29
1612251300000|2021-02-02 07:35:00|464|462.8|464.5|463|464.5|463.3|464|462.8|153
1612251600000|2021-02-02 07:40:00|464.3|462.8|463.8|462.5|464.3|462.8|463.8|462.5|9
1612251900000|2021-02-02 07:45:00|463.5|462.3|463.5|462.3|463.5|462.3|462.5|461.3|242
1612252200000|2021-02-02 07:50:00|463.8|462.5|464.3|463|464.3|463|463.5|462.3|194
1612252500000|2021-02-02 07:55:00|464|462.8|463.8|462.5|464.3|463|463.5|462.3|188
1612252800000|2021-02-02 08:00:00|463.5|462.3|464.8|463.5|464.8|463.5|463.5|462.3|611
1612253100000|2021-02-02 08:05:00|464.5|463.3|465.5|464|465.5|464.3|464.5|463.3|635
1612253400000|2021-02-02 08:10:00|465.3|463.8|465.5|464.3|465.8|464.5|465|463.8|260
1612253700000|2021-02-02 08:15:00|465.3|464|466.8|465.5|467|465.8|465.3|464|318
1612254000000|2021-02-02 08:20:00|467|465.8|466.8|465.5|467|465.8|466.3|465|230
1612254300000|2021-02-02 08:25:00|466.5|465.3|466.8|465.5|467|465.8|466.5|465.3|435
1612254600000|2021-02-02 08:30:00|466.5|465.3|466.5|465.3|466.8|465.5|466|464.8|740
1612254900000|2021-02-02 08:35:00|466.8|465.5|465.3|464|466.8|465.5|465.3|464|104
1612255200000|2021-02-02 08:40:00|465.5|464.3|465.3|463.8|465.8|464.5|465|463.8|248
1612255500000|2021-02-02 08:45:00|465|464|464.8|463.5|465.5|464.3|464.8|463.3|75
1612255800000|2021-02-02 08:50:00|465|463.8|464.3|463|465|463.8|464.3|463|92
1612256100000|2021-02-02 08:55:00|464.5|463.3|465|463.8|465|463.8|464.5|463.3|98
1612256400000|2021-02-02 09:00:00|464.8|463.5|465.5|464.3|466|464.5|464.8|463.5|300
1612256700000|2021-02-02 09:05:00|465.8|464.5|465.3|464|466|464.8|465.3|464|170
1612257000000|2021-02-02 09:10:00|465.5|464.3|464.5|463.3|465.5|464.3|464.3|463|300
1612257300000|2021-02-02 09:15:00|464.3|463|464.8|463.5|464.8|463.5|464.3|463|81
1612257600000|2021-02-02 09:20:00|465|463.3|465.5|464|465.8|464.5|464.8|463.3|261
1612257900000|2021-02-02 09:25:00|465.3|464.3|466|464.8|466.3|465|465|463.8|129
1612258200000|2021-02-02 09:30:00|466.3|464.5|466.3|464.8|466.3|465|465.8|464.5|23
1612258500000|2021-02-02 09:35:00|466|465|467|465.5|467|465.8|466|464.8|313
1612258800000|2021-02-02 09:40:00|466.8|465.8|467|465.8|467.3|466|466.8|465.5|218
1612259100000|2021-02-02 09:45:00|466.8|465.5|467.8|466.5|467.8|466.5|466.8|465.5|548
1612259400000|2021-02-02 09:50:00|467.5|466.3|468.3|467|468.5|467.3|467.5|466.3|236
1612259700000|2021-02-02 09:55:00|468.5|467.3|468|466.8|468.5|467.3|468|466.8|387
1612260000000|2021-02-02 10:00:00|468.3|467|468.8|467.5|468.8|467.5|468.3|466.8|373
1612260300000|2021-02-02 10:05:00|469|467.8|470.8|469.5|470.8|469.5|468.8|467.5|1241
1612260600000|2021-02-02 10:10:00|470.5|469.3|470.3|469|470.8|469.5|470|468.8|458
1612260900000|2021-02-02 10:15:00|470.5|469.3|469.5|468|470.5|469.3|469.3|467.8|984
1612261200000|2021-02-02 10:20:00|469.3|468.3|469.3|468|469.5|468.3|469|467.8|235
1612261500000|2021-02-02 10:25:00|469|467.8|469.8|468.5|469.8|468.5|468.8|467.5|282
1612261800000|2021-02-02 10:30:00|470|468.8|471|469.8|471|469.8|469.8|468.5|492
1612262100000|2021-02-02 10:35:00|471.3|470|471.3|470|471.5|470.3|470.8|469.5|765
1612262400000|2021-02-02 10:40:00|471.5|470.3|471.8|470.5|471.8|470.5|471.3|470|174
1612262700000|2021-02-02 10:45:00|472|470.8|471.5|470.3|472.5|471.3|471.5|470.3|142
1612263000000|2021-02-02 10:50:00|471.8|470.5|471.3|469.8|472|470.5|471|469.8|171
1612263300000|2021-02-02 10:55:00|471.5|470|471.3|470|471.8|470.3|471|469.8|93
1612263600000|2021-02-02 11:00:00|471|469.8|471|469.5|471.8|470.3|470.8|469.5|230
1612263900000|2021-02-02 11:05:00|470.8|469.8|471.3|470|471.5|470.3|470.8|469.5|153
1612264200000|2021-02-02 11:10:00|471|469.8|470.8|469.5|471.5|470.3|470.8|469.5|42
1612264500000|2021-02-02 11:15:00|470.5|469.3|471.3|470|471.3|470|470.5|469.3|246
1612264800000|2021-02-02 11:20:00|471|469.8|471.3|470|471.5|470.3|470.8|469.5|120
1612265100000|2021-02-02 11:25:00|471.5|469.8|471.3|470|471.8|470.5|471.3|469.8|377
1612265400000|2021-02-02 11:30:00|471|469.8|471.3|470|471.5|470.3|471|469.8|395
1612265700000|2021-02-02 11:35:00|471|469.8|470.8|469.3|471.3|470|470.5|469.3|122
1612266000000|2021-02-02 11:40:00|471|469.5|471.3|470|471.5|470|471|469.5|16
1612266300000|2021-02-02 11:45:00|471.5|469.8|471.3|470|471.5|470.3|471.3|469.8|9
1612266600000|2021-02-02 11:50:00|471.5|470.3|471.3|469.8|471.5|470.3|471|469.5|215
1612266900000|2021-02-02 11:55:00|471|470|470.8|469.5|471.3|470|470.5|469.3|197
1612267200000|2021-02-02 12:00:00|470.5|469.3|472|470.8|472|470.8|470.5|469.3|130
1612267500000|2021-02-02 12:05:00|472.3|471|471.8|470.5|472.3|471|471.8|470.5|31
1612267800000|2021-02-02 12:10:00|471.5|470.3|471.8|470.5|471.8|470.5|471.5|470.3|108
1612268100000|2021-02-02 12:15:00|471.5|470.3|471.5|470.3|471.8|470.5|471.5|470.3|282
1612268400000|2021-02-02 12:20:00|471.3|470|471.5|470.3|471.8|470.5|471.3|470|31
1612268700000|2021-02-02 12:25:00|471.8|470.5|471.5|470.3|472|470.5|471.3|470|36
1612269000000|2021-02-02 12:30:00|471.3|470|471.5|470.3|471.5|470.3|471.3|470|114
1612269300000|2021-02-02 12:35:00|471.8|470|471.5|470.3|471.8|470.5|471.5|470|8
1612269600000|2021-02-02 12:40:00|471.8|470.5|471.8|470.5|471.8|470.5|471.5|470.3|62
1612269900000|2021-02-02 12:45:00|471.5|470.3|471.3|470|471.8|470.3|471|469.8|41
1612270200000|2021-02-02 12:50:00|471.5|470.3|471|469.8|471.5|470.3|471|469.8|42
1612270500000|2021-02-02 12:55:00|471.3|470|471.3|470|471.5|470.3|471.3|470|75
1612270800000|2021-02-02 13:00:00|471|469.8|471.5|470.3|471.8|470.5|470.8|469.5|229
1612271100000|2021-02-02 13:05:00|471.8|470.5|471.3|470|471.8|470.5|471|469.8|151
1612271400000|2021-02-02 13:10:00|471.5|469.8|472|470.8|472.5|471.3|471.3|469.8|153
1612271700000|2021-02-02 13:15:00|472.3|471|470.8|469.5|472.3|471|470.5|469.3|178
1612272000000|2021-02-02 13:20:00|470.5|469.3|471|469.8|471|469.8|470.5|469.3|315
1612272300000|2021-02-02 13:25:00|471.3|469.5|471.8|470.5|472|470.8|471|469.5|38
1612272600000|2021-02-02 13:30:00|471.5|470.3|471.5|470.3|471.5|470.3|471|469.8|63
1612272900000|2021-02-02 13:35:00|471.3|470|471.5|470|471.5|470.3|471|469.8|228
1612273200000|2021-02-02 13:40:00|471.3|470.3|472|470.8|472|470.8|471.3|470|306
1612273500000|2021-02-02 13:45:00|471.8|470.5|472.3|471|472.3|471|471.3|470|45
1612273800000|2021-02-02 13:50:00|472.5|470.8|472.3|471|473|471.8|472.3|470.8|196
1612274100000|2021-02-02 13:55:00|472.5|471.3|471.5|470.3|472.5|471.3|471.5|470.3|160
1612274400000|2021-02-02 14:00:00|471.8|470.5|472|470.8|472.5|471|471.5|470.3|194
1612274700000|2021-02-02 14:05:00|471.8|470.5|472|470.8|472.5|471.3|471.3|470|716
1612275000000|2021-02-02 14:10:00|472.3|471|473|471.8|473.3|472|472.3|471|1219
1612275300000|2021-02-02 14:15:00|472.8|471.5|473|471.8|473|471.8|472.3|471|825
1612275600000|2021-02-02 14:20:00|472.8|471.5|473.5|472.3|473.5|472.3|472.8|471.5|712
1612275900000|2021-02-02 14:25:00|473.8|472.5|474|472.8|474.5|473.3|473.8|472.5|625
1612276200000|2021-02-02 14:30:00|473.8|472.5|473.5|472.3|473.8|472.8|472.5|471.3|369
1612276500000|2021-02-02 14:35:00|473.8|472.5|472.8|471.5|473.8|472.5|472.5|471.3|348
1612276800000|2021-02-02 14:40:00|473|471.8|472.3|471|473.3|472|471.8|470.5|635
1612277100000|2021-02-02 14:45:00|472|470.8|471.5|470.3|472.5|471|470.8|469.5|435
1612277400000|2021-02-02 14:50:00|471.8|470.5|470.8|469.5|471.8|470.5|470.3|469|1028
1612277700000|2021-02-02 14:55:00|471|469.8|470.8|469.5|471.3|470|470.5|469.3|177
1612278000000|2021-02-02 15:00:00|471|469.8|471.8|470.5|471.8|470.5|470.8|469.5|140
1612278300000|2021-02-02 15:05:00|471.5|470.3|472.5|471|472.5|471|471.5|470.3|122
1612278600000|2021-02-02 15:10:00|472.8|471.3|473.3|472|473.5|472|472.5|471|188
1612278900000|2021-02-02 15:15:00|473|471.8|473.8|472.5|474|472.8|473|471.8|115
1612279200000|2021-02-02 15:20:00|474|472.8|472.5|471.3|474|472.8|472.5|471.3|130
1612279500000|2021-02-02 15:25:00|472.3|471|473|471.8|473|471.8|472|470.8|584
1612279800000|2021-02-02 15:30:00|473.3|472|473.3|472|473.5|472.3|473|471.8|223
1612280100000|2021-02-02 15:35:00|473.5|472.3|472.5|471.3|473.8|472.5|472.5|471.3|77
1612280400000|2021-02-02 15:40:00|472.8|471.5|473.3|472|473.3|472|472.5|471.3|443
1612280700000|2021-02-02 15:45:00|473.5|472.3|474|472.8|474|472.8|473.3|472|4499
1612281000000|2021-02-02 15:50:00|474.3|473|473|471.8|474.3|473|472.8|471.5|549
1612281300000|2021-02-02 15:55:00|473.3|472|473.3|472|473.8|472.5|473.3|472|127
1612281600000|2021-02-02 16:00:00|473|471.8|473.8|472.5|474|472.8|473|471.8|172
1612281900000|2021-02-02 16:05:00|474|472.8|473.5|472.3|474|472.8|473.3|472|666
1612282200000|2021-02-02 16:10:00|473.8|472.5|472.3|471|473.8|472.5|472|470.8|608
1612282500000|2021-02-02 16:15:00|472.5|471.3|472.3|471|472.5|471.3|471.8|470.5|2769
1612282800000|2021-02-02 16:20:00|472.5|471.3|471.8|470.5|472.5|471.3|471.8|470.5|219
1612283100000|2021-02-02 16:25:00|472|470.8|472.3|471|472.8|471.5|471.8|470.5|1239
1612283400000|2021-02-02 16:30:00|472.5|471.3|471.8|470.5|472.5|471.3|471.8|470.5|1046
1612283700000|2021-02-02 16:35:00|472|470.8|473|471.8|473|471.8|471.8|470.5|141
1612284000000|2021-02-02 16:40:00|472.8|471.5|473|471.8|473.3|472|472.8|471.5|143
1612284300000|2021-02-02 16:45:00|473.3|472|473|471.8|473.3|472|472.5|471.3|296
1612284600000|2021-02-02 16:50:00|472.8|471.5|472.3|471|473|471.8|472.3|471|60
1612284900000|2021-02-02 16:55:00|472.5|471.3|472|470.5|472.8|471.5|471.8|470.5|57
1612285200000|2021-02-02 17:00:00|471.8|470.8|472|470.5|472.3|470.8|471.3|470|102
1612285500000|2021-02-02 17:05:00|471.8|470.8|471.3|470|472|470.8|471|469.8|151
1612285800000|2021-02-02 17:10:00|471.5|469.8|471.5|470.3|471.5|470.3|470.8|469.5|133
1612286100000|2021-02-02 17:15:00|471.3|470|471.3|469.8|471.5|470.3|471|469.5|79
1612286400000|2021-02-02 17:20:00|471|470|471.5|470|471.8|470.5|471|469.8|238
1612286700000|2021-02-02 17:25:00|471.3|470.3|471.5|470.3|471.8|470.5|471.3|470|45
1612287000000|2021-02-02 17:30:00|471.3|470|470.5|469.3|471.5|470.3|470.5|469.3|175
1612287300000|2021-02-02 17:35:00|470.3|469|470.5|469|470.8|469.5|470.3|469|511
1612287600000|2021-02-02 17:40:00|470.3|469.3|470.3|469|470.5|469.3|470|468.8|176
1612287900000|2021-02-02 17:45:00|470.5|469.3|470.5|469.3|471|469.8|470.3|469|77
1612288200000|2021-02-02 17:50:00|470.8|469.5|471|469.8|471.3|470|470.5|469.3|297
1612288500000|2021-02-02 17:55:00|471.3|470|471.3|469.8|471.3|470|470.8|469.5|74
1612288800000|2021-02-02 18:00:00|471|470|471.3|470|471.3|470|471|469.8|278
1612289100000|2021-02-02 18:05:00|471.5|470.3|471.3|470|471.8|470.3|471|469.8|869
1612289400000|2021-02-02 18:10:00|471|469.8|471|469.5|471.3|470|471|469.5|28
1612289700000|2021-02-02 18:15:00|470.8|469.8|469.8|468.5|471|469.8|469.8|468.5|102
1612290000000|2021-02-02 18:20:00|470|468.8|470.8|469.5|471|469.8|470|468.8|157
1612290300000|2021-02-02 18:25:00|471|469.8|471.5|470|471.5|470|470.8|469.8|236
1612290600000|2021-02-02 18:30:00|471.8|470.3|472|470.8|472|470.8|471.5|470.3|257
1612290900000|2021-02-02 18:35:00|471.8|470.5|471.8|470.5|472|470.5|471.5|470.3|135
1612291200000|2021-02-02 18:40:00|472|470.8|471.8|470.5|472.3|471|471.8|470.5|59
1612291500000|2021-02-02 18:45:00|472|470.8|471.5|470.3|472|470.8|471.5|470.3|18
1612291800000|2021-02-02 18:50:00|471.8|470.5|471.8|470.5|472|470.8|471.5|470.3|16
1612292100000|2021-02-02 18:55:00|471.5|470.3|471.5|470.3|471.8|470.3|471|469.8|70
1612292400000|2021-02-02 19:00:00|471.3|470|471|469.8|471.5|470.3|471|469.8|290
1612292700000|2021-02-02 19:05:00|470.8|469.5|471.3|470|471.5|470.3|470.8|469.5|25
1612293000000|2021-02-02 19:10:00|471|469.8|471.8|470.5|472|470.5|471|469.8|17
1612293300000|2021-02-02 19:15:00|472|470.8|471.5|470.3|472|470.8|471.3|469.8|53
1612293600000|2021-02-02 19:20:00|471.8|470.5|471.8|470.5|471.8|470.5|471.3|470|12
1612293900000|2021-02-02 19:25:00|472|470.3|471.8|470.5|472.5|471.3|471.3|470|821
1612294200000|2021-02-02 19:30:00|471.5|470.3|471.5|470.3|471.8|470.5|470.8|469.5|247
1612294500000|2021-02-02 19:35:00|471.3|470|471.8|470.5|472|470.8|471.3|470|56
1612294800000|2021-02-02 19:40:00|471.5|470.3|471.5|470.3|471.8|470.5|471.5|470.3|32
1612295100000|2021-02-02 19:45:00|471.8|470.5|471.5|470.3|471.8|470.5|471.3|470|68
1612295400000|2021-02-02 19:50:00|471.3|470|471.3|470|471.3|470.3|471|469.8|40
1612295700000|2021-02-02 19:55:00|471|469.8|471.5|470.3|471.5|470.3|471|469.8|34
1612296000000|2021-02-02 20:00:00|471.3|470|471.5|470.3|471.5|470.3|471.3|470|23
1612296300000|2021-02-02 20:05:00|471.3|470|471.8|470.5|471.8|470.5|471.3|470|26
1612296600000|2021-02-02 20:10:00|471.5|470.3|471.8|470.5|471.8|470.5|471.5|470.3|29
1612296900000|2021-02-02 20:15:00|472|470.8|472|470.8|472|470.8|472|470.8|33
1612297200000|2021-02-02 20:20:00|||||||||1
1612297500000|2021-02-02 20:25:00|471.8|470.5|472|470.8|472|470.8|471.8|470.5|14
1612297800000|2021-02-02 20:30:00|471.8|470.5|471.5|470.3|471.8|470.5|471.5|470.3|16
1612298100000|2021-02-02 20:35:00|471.8|470|471.8|470.5|471.8|470.5|471.5|470|23
1612298400000|2021-02-02 20:40:00|471.5|470.3|471.5|470.3|471.8|470.5|471.5|470.3|32
1612298700000|2021-02-02 20:45:00|471.8|470.5|471.8|470.5|472|470.5|471.8|470.3|7
1612299000000|2021-02-02 20:50:00|472||471.8||472||471.8||0
1612299300000|2021-02-02 20:55:00|472||471.8||472||471.8||4
1612299600000|2021-02-02 21:00:00|472|470.8|472.5|471.3|472.5|471.3|472|470.5|22
1612299900000|2021-02-02 21:05:00|472.8||472.5||472.8||472.5||133
1612300200000|2021-02-02 21:10:00|472.8|471.5|473|471.5|473|471.5|472.5|471.5|5
1612300500000|2021-02-02 21:15:00|472.8|471.8|472.8|471.5|473|471.8|472.8|471.5|63
1612300800000|2021-02-02 21:20:00|473|471.8|473|471.5|473.3|472|472.8|471.5|29
1612301100000|2021-02-02 21:25:00|472.8|471.8|473|471.8|473|471.8|472.8|471.8|46
1612301400000|2021-02-02 21:30:00|472.8|471.3|474|472.5|474.5|473|472.8|471.3|217
1612301700000|2021-02-02 21:35:00|474.3|472.8|474.5|473|474.5|473|474.3|472.8|10
1612302000000|2021-02-02 21:40:00|474.3|473.3|474.3|473|474.5|473.3|474.3|473|670
1612302300000|2021-02-02 21:45:00|474.5|473.3|474.5|473.3|474.5|473.3|474.3|473.3|268
1612302600000|2021-02-02 21:50:00|474.3|473|474.3|473|474.3|473|474.3|473|35
1612302900000|2021-02-02 21:55:00||472.8||473||473||472.8|43
1612303200000|2021-02-02 22:00:00|474|472.8|474|472.8|474.3|472.8|474|472.8|0
1612303500000|2021-02-02 22:05:00|474.5|473|474.5|472.8|474.5|473|474.5|472.8|0
1612303800000|2021-02-02 22:10:00||472.8||472.8||472.8||472.8|0
1612304100000|2021-02-02 22:15:00||473||473||473||472.8|0
1612304700000|2021-02-02 22:25:00|||||||||1
1612305000000|2021-02-02 22:30:00||473.3||473||473.3||473|0
1612305300000|2021-02-02 22:35:00||473.3||473.3||473.3||473.3|0
1612305900000|2021-02-02 22:45:00||473||473||473.3||473|0
1612317600000|2021-02-03 02:00:00|473.3|472|473|471.8|473.3|472|472.8|471.5|0
1612317900000|2021-02-03 02:05:00|473.3||473||473.3||473||17
1612318200000|2021-02-03 02:10:00|473.3|472|473.5|472.3|473.5|472.3|473|472|1
1612318500000|2021-02-03 02:15:00|473.8|472|473.3|472|473.8|472|473.3|472|0
1612318800000|2021-02-03 02:20:00|473.5|472.3|473.3|471.8|473.5|472.3|473|471.8|4
1612319100000|2021-02-03 02:25:00|473|472|473.3|472|473.5|472.3|473|471.8|0
1612319400000|2021-02-03 02:30:00|473.5|471.8|473.5|472.3|473.5|472.3|473.5|471.8|0
1612319700000|2021-02-03 02:35:00|473.8|472.5|473.8|472.5|474|472.5|473.5|472.3|20
1612320000000|2021-02-03 02:40:00|473.5|472.3|473.5|472.3|473.8|472.5|473.5|472|0
1612320300000|2021-02-03 02:45:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|0
1612320600000|2021-02-03 02:50:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|0
1612320900000|2021-02-03 02:55:00|473.3|472|473.8|472.5|473.8|472.5|473.3|472|4
1612321200000|2021-02-03 03:00:00|473.5|472.3|473.3|472|473.5|472.3|473.3|472|5
1612321500000|2021-02-03 03:05:00|473|471.8|473|471.8|473.3|472|473|471.8|16
1612321800000|2021-02-03 03:10:00|473.3|472|473|471.8|473.3|472|473|471.8|19
1612322100000|2021-02-03 03:15:00|473.3|472|473|471.8|473.3|472|473|471.8|2
1612322700000|2021-02-03 03:25:00|||||||||30
1612323300000|2021-02-03 03:35:00|473.3|472|473.3|471.8|473.3|472|473|471.8|2
1612323600000|2021-02-03 03:40:00||472||472||472||472|0
1612324200000|2021-02-03 03:50:00|473.5|472.3|473.5|472.3|473.5|472.3|473.5|472.3|77
1612324800000|2021-02-03 04:00:00|473.3|472|473.3|472|473.5|472.3|473.3|472|0
1612325100000|2021-02-03 04:05:00|473.5|472.3|473.5|472.3|473.5|472.3|473.5|472.3|0
1612325700000|2021-02-03 04:15:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|2
1612326000000|2021-02-03 04:20:00|473.3|472|473.5|472|473.5|472.3|473.3|472|0
1612326300000|2021-02-03 04:25:00|473.3||473.5||473.5||473.3||0
1612326600000|2021-02-03 04:30:00||472.3||472.3||472.3||472.3|0
1612327200000|2021-02-03 04:40:00|473.8|472.5|473.8|472.5|473.8|472.5|473.8|472.5|0
1612327500000|2021-02-03 04:45:00||472.3||472.5||472.5||472.3|0
1612328100000|2021-02-03 04:55:00|473.5|472.3|473.5|472.3|473.5|472.3|473.5|472.3|0
1612328400000|2021-02-03 05:00:00|473.8|472.5|473.8|472.5|473.8|472.5|473.5|472.3|1
1612328700000|2021-02-03 05:05:00||472.3||472.3||472.3||472.3|0
1612329000000|2021-02-03 05:10:00|473.5|472|473.3|472|473.5|472.3|473.3|472|2
1612329300000|2021-02-03 05:15:00|473.5|472.3|473.3|472|473.5|472.3|473.3|472|297
1612329600000|2021-02-03 05:20:00|||||||||2
1612329900000|2021-02-03 05:25:00|473.5||473.3||473.5||473.3||12
1612330200000|2021-02-03 05:30:00|473.5|471.8|473|471.8|473.5|472|473|471.8|18
1612331100000|2021-02-03 05:45:00|473.3|472|473.5|472|473.5|472|473.3|472|12
1612331400000|2021-02-03 05:50:00|473.3|472.3|473.5|472.3|473.5|472.3|473.3|472|7
1612331700000|2021-02-03 05:55:00|473.3|472|473|471.8|473.3|472|473|471.8|14
1612332000000|2021-02-03 06:00:00|472.8|471.5|472.5|471.3|472.8|471.5|472.5|471.3|67
1612332300000|2021-02-03 06:05:00|472.8|471.5|472.8|471.5|473|471.8|472.8|471.5|2
1612332600000|2021-02-03 06:10:00|472.5|471.3|472.5|471.3|472.5|471.3|472.5|471.3|12
1612332900000|2021-02-03 06:15:00|472.3|471|472.3|471|472.3|471|472.3|470.8|12
1612333800000|2021-02-03 06:30:00|472.5|471.3|472.8|471.5|472.8|471.5|472.5|471.3|30
1612334100000|2021-02-03 06:35:00|||||||||5
1612334400000|2021-02-03 06:40:00|473|471.8|473.5|472.3|473.5|472.3|473|471.8|49
1612334700000|2021-02-03 06:45:00|473.3|472|473.3|472|473.5|472.3|473.3|472|83
1612335000000|2021-02-03 06:50:00|473|471.8|473.3|472|473.3|472|473|471.8|11
1612335300000|2021-02-03 06:55:00|473.5|471.8|473.5|472.3|473.5|472.3|473.3|471.8|4
1612335600000|2021-02-03 07:00:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|71
1612335900000|2021-02-03 07:05:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|7
1612336200000|2021-02-03 07:10:00|473.8|472.5|473.5|472.3|473.8|472.5|473.5|472.3|73
1612336500000|2021-02-03 07:15:00|473.8|472.5|473.8|472.5|474.3|473|473.5|472.3|4
1612336800000|2021-02-03 07:20:00|474|472.8|474|472.8|474|472.8|473.8|472.5|31
1612337100000|2021-02-03 07:25:00|473.8|472.5|474.3|473|474.3|473|473.8|472.5|21
1612337400000|2021-02-03 07:30:00|474|472.8|474.3|473|474.3|473|474|472.8|78
1612337700000|2021-02-03 07:35:00|474.5|473.3|475|473.8|475|473.8|474.3|473|105
1612338000000|2021-02-03 07:40:00|475.3|474|475.3|474|475.5|474.3|475.3|474|1125
1612338300000|2021-02-03 07:45:00|475.5|474.3|475.3|474|475.5|474.3|475.3|474|76
1612338600000|2021-02-03 07:50:00|475.5|474.3|475.8|474.5|475.8|474.5|475.3|474|186
1612338900000|2021-02-03 07:55:00|476|474.8|476.3|475|476.3|475|475.8|474.8|57
1612339200000|2021-02-03 08:00:00|476|474.8|476|474.8|476.5|475|475.5|474.3|101
1612339500000|2021-02-03 08:05:00|476.3|475|476|474.8|476.3|475|475.8|474.5|81
1612339800000|2021-02-03 08:10:00|475.8|474.5|475.5|474.3|475.8|474.5|475.5|474.3|484
1612340100000|2021-02-03 08:15:00|475.8|474.5|475.5|474.3|476|474.8|475.5|474.3|297
1612340400000|2021-02-03 08:20:00|475.3|474|475.3|474|475.5|474.3|475|473.8|243
1612340700000|2021-02-03 08:25:00|475.5|474.3|475.3|474|475.8|474.5|475|473.8|720
1612341000000|2021-02-03 08:30:00|475|473.8|475.3|474|475.5|474.3|474.8|473.5|507
1612341300000|2021-02-03 08:35:00|475|473.8|475|473.8|475.3|473.8|474.8|473.5|19
1612341600000|2021-02-03 08:40:00|474.8|473.5|474.8|473.5|475|473.8|474|472.8|135
1612341900000|2021-02-03 08:45:00|474.5|473.3|474.5|473.3|474.5|473.3|474.3|473|65
1612342200000|2021-02-03 08:50:00|474.3|473|474.3|473|474.8|473.5|474.3|473|144
1612342500000|2021-02-03 08:55:00|474|472.8|474|472.8|474.5|473|474|472.8|48
1612342800000|2021-02-03 09:00:00|474.3|473|473.8|472.5|474.3|473|473.5|472.3|677
1612343100000|2021-02-03 09:05:00|474|472.8|473.5|472.3|474|472.8|473.5|472.3|245
1612343400000|2021-02-03 09:10:00|473.8|472.5|473.3|472|473.8|472.5|473.3|472|215
1612343700000|2021-02-03 09:15:00|473.5|472.3|473|471.8|473.5|472.3|473|471.8|178
1612344000000|2021-02-03 09:20:00|472.8|471.5|473.5|472.3|473.8|472.5|472.8|471.5|169
1612344300000|2021-02-03 09:25:00|473.3|472|473.5|472|473.5|472.3|473|471.8|128
1612344600000|2021-02-03 09:30:00|473.3|472.3|474.5|473.3|474.5|473.3|473.3|472|156
1612344900000|2021-02-03 09:35:00|474.3|473|474.3|473|474.5|473.3|474.3|473|109
1612345200000|2021-02-03 09:40:00|474.5|473.3|474.5|473.3|474.8|473.5|474.3|473|61
1612345500000|2021-02-03 09:45:00|474.8|473.5|475|473.5|475|473.8|474.5|473.3|92
1612345800000|2021-02-03 09:50:00|474.8|473.8|475|473.8|475|473.8|474.8|473.5|125
1612346100000|2021-02-03 09:55:00|475.3|474|475|473.8|475.3|474|475|473.8|282
1612346400000|2021-02-03 10:00:00|475.3|474|475.8|474.5|476|474.8|475.3|474|248
1612346700000|2021-02-03 10:05:00|475.5|474.3|474.5|473.3|475.8|474.5|474.5|473.3|182
1612347000000|2021-02-03 10:10:00|474.3|473|474.8|473.5|475|473.8|474.3|473|100
1612347300000|2021-02-03 10:15:00|475|473.8|475|473.8|475|473.8|474.8|473.5|147
1612347600000|2021-02-03 10:20:00|474.8|473.5|474.8|473.3|475|473.5|474.5|473.3|33
1612347900000|2021-02-03 10:25:00|474.5|473.5|474|472.8|474.8|473.5|474|472.8|99
1612348200000|2021-02-03 10:30:00|474.3|472.5|474|472.8|474.3|472.8|473.8|472.5|28
1612348500000|2021-02-03 10:35:00|474.3|473|474.5|473.3|474.8|473.5|474|472.8|879
1612348800000|2021-02-03 10:40:00|474.3|473|474.3|473|474.5|473.3|474|472.8|42
1612349100000|2021-02-03 10:45:00|474.5|473.3|474.5|473.3|474.8|473.5|474.5|473.3|335
1612349400000|2021-02-03 10:50:00|474.3|473|474.5|473.3|474.5|473.3|474.3|473|42
1612349700000|2021-02-03 10:55:00|474.3|473|474.3|473|474.5|473.3|474.3|473|52
1612350000000|2021-02-03 11:00:00|474.5|473.3|474|472.8|474.5|473.3|474|472.8|176
1612350300000|2021-02-03 11:05:00|473.8|472.5|474.3|472.8|474.3|472.8|473.8|472.5|125
1612350600000|2021-02-03 11:10:00|474|473|474.3|473|474.3|473|474|472.8|89
1612350900000|2021-02-03 11:15:00|474.5|473.3|474.3|473|474.5|473.3|474|472.8|586
1612351200000|2021-02-03 11:20:00|474.5|473.3|474.8|473.5|474.8|473.5|474.5|473.3|95
1612351500000|2021-02-03 11:25:00|474.5|473.3|474.8|473.5|475|473.5|474.5|473.3|43
1612351800000|2021-02-03 11:30:00|475|473.8|474.8|473.3|475|473.8|474.5|473.3|54
1612352100000|2021-02-03 11:35:00|474.5|473.5|474.8|473.5|474.8|473.5|474.5|473.3|56
1612352400000|2021-02-03 11:40:00|||||||||9
1612352700000|2021-02-03 11:45:00|474.5|473.3|474.5|473.3|474.8|473.5|474.5|473.3|96
1612353000000|2021-02-03 11:50:00|474.8|473.5|474.8|473.5|474.8|473.5|474.8|473.5|71
1612353300000|2021-02-03 11:55:00|474.5|473.3|475|473.8|475.3|473.8|474.5|473.3|72
1612353600000|2021-02-03 12:00:00|474.8|473.5|474.8|473.5|475.3|474|474.8|473.5|45
1612353900000|2021-02-03 12:05:00|475|473.8|474.8|473.5|475|473.8|474.5|473.3|139
1612354200000|2021-02-03 12:10:00|475|473.8|475|473.8|475|473.8|474.8|473.5|56
1612354500000|2021-02-03 12:15:00|475.3|473.5|474.8|473.5|475.3|473.8|474.8|473.5|110
1612354800000|2021-02-03 12:20:00|475|473.8|475|473.8|475.3|474|474.8|473.8|58
1612355100000|2021-02-03 12:25:00|475.3|474|475.3|474|475.3|474|475|473.8|67
1612355400000|2021-02-03 12:30:00|475.5|474.3|475.5|474.3|475.8|474.3|475.3|474|124
1612355700000|2021-02-03 12:35:00|475.8|474.5|475.8|474.5|476|474.5|475.5|474.3|34
1612356000000|2021-02-03 12:40:00|476|474.8|475|473.8|476|474.8|475|473.8|815
1612356300000|2021-02-03 12:45:00|475.3|474|475.3|474|475.5|474.3|475|473.8|39
1612356600000|2021-02-03 12:50:00|475.5|473.8|475|473.8|475.5|474|474.8|473.5|22
1612356900000|2021-02-03 12:55:00|475.3|474|475.3|474|475.3|474|475|473.8|70
1612357200000|2021-02-03 13:00:00|475|473.8|476|474.8|476.3|475|475|473.8|745
1612357500000|2021-02-03 13:05:00|476.3|475|476.3|475|476.5|475.3|476.3|474.8|3457
1612357800000|2021-02-03 13:10:00|476|474.8|476.3|475|476.3|475|475.8|474.5|113
1612358100000|2021-02-03 13:15:00|476|474.8|476.5|475.3|476.5|475.3|476|474.8|502
1612358400000|2021-02-03 13:20:00|476.3|475|476.5|475|476.5|475.3|476.3|475|492
1612358700000|2021-02-03 13:25:00|476.8|475.3|476.8|475.5|477|475.8|476.5|475|200
1612359000000|2021-02-03 13:30:00|477|475.3|477|475.8|477.3|476|476.8|475.3|728
1612359300000|2021-02-03 13:35:00|477.3|475.5|476.8|475.5|477.3|476|476.8|475.5|53
1612359600000|2021-02-03 13:40:00|476.5|475.3|476.5|475|476.5|475.3|476.3|475|65
1612359900000|2021-02-03 13:45:00|476.3|475.3|476|474.8|476.5|475.3|476|474.8|237
1612360200000|2021-02-03 13:50:00|476.3|475|476|474.8|476.3|475|476|474.8|31
1612360500000|2021-02-03 13:55:00|476.3|475|476|474.8|476.5|475.3|476|474.8|117
1612360800000|2021-02-03 14:00:00|475.8|474.5|475.5|474.3|476.3|475|475.5|474|1993
1612361100000|2021-02-03 14:05:00|475.8|474.5|476|474.8|476.5|475.3|475.8|474.3|205
1612361400000|2021-02-03 14:10:00|475.8|474.5|475.5|474.3|476|474.8|475.5|474|60
1612361700000|2021-02-03 14:15:00|475.8|474.5|475.5|474.3|476|474.5|475.3|474|76
1612362000000|2021-02-03 14:20:00|475.8|474.5|475.5|474.3|475.8|474.5|475.3|474|30
1612362300000|2021-02-03 14:25:00|475.3|474|475.8|474.5|475.8|474.5|475.3|474|234
1612362600000|2021-02-03 14:30:00|476|474.3|476.8|475.5|476.8|475.5|475.8|474.3|209
1612362900000|2021-02-03 14:35:00|476.5|475.3|478|476.8|479.5|478.3|476.5|475.3|398
1612363200000|2021-02-03 14:40:00|478.3|477|478|476.8|479|477.5|478|476.8|71
1612363500000|2021-02-03 14:45:00|478.3|477|478.5|477.3|478.8|477.5|478|476.8|169
1612363800000|2021-02-03 14:50:00|478.8|477|479|477.8|479|477.8|478|476.8|966
1612364100000|2021-02-03 14:55:00|478.8|477.5|479|477.8|479|477.8|478.8|477.5|357
1612364400000|2021-02-03 15:00:00|478.8|477.5|479|477.8|479|477.8|478.8|477.5|167
1612364700000|2021-02-03 15:05:00|479.3|478|479.5|478.3|479.8|478.5|479.3|478|373
1612365000000|2021-02-03 15:10:00|479.8|478.5|480|478.8|480.5|479.3|479.8|478.5|626
1612365300000|2021-02-03 15:15:00|479.8|478.5|480|478.8|480.3|479|479.8|478.5|388
1612365600000|2021-02-03 15:20:00|480.3|479|480|478.5|480.5|479.3|479.8|478.5|418
1612365900000|2021-02-03 15:25:00|479.8|478.8|479.5|478.3|480|478.8|479.5|478|482
1612366200000|2021-02-03 15:30:00|479.8|477.8|477.8|476.5|479.8|477.8|477.3|476|1088
1612366500000|2021-02-03 15:35:00|478|476.8|479|477.8|479|477.8|477.5|476.3|426
1612366800000|2021-02-03 15:40:00|478.8|477.5|480|478.8|480|478.8|478.5|477.3|2161
1612367100000|2021-02-03 15:45:00|479.8|478.5|480.5|479.3|480.8|479.5|479.8|478.5|604
1612367400000|2021-02-03 15:50:00|480.3|479|480.8|479.5|481|479.8|480.3|479|357
1612367700000|2021-02-03 15:55:00|480.5|479.3|480.5|479.3|481.3|480|480.3|479|216
1612368000000|2021-02-03 16:00:00|480.8|479.5|480.8|479.5|481.5|480|480.5|479.3|747
1612368300000|2021-02-03 16:05:00|480.5|479.3|479.3|478|480.8|479.5|479.3|478|590
1612368600000|2021-02-03 16:10:00|479|477.8|477.8|476.5|479.3|478|477.8|476.5|820
1612368900000|2021-02-03 16:15:00|478|476.8|477.8|476.5|478|476.8|477|475.5|1094
1612369200000|2021-02-03 16:20:00|477.5|476.3|478.3|477|478.3|477|477.5|476.3|295
1612369500000|2021-02-03 16:25:00|478|476.8|478|476.8|478.5|477.3|477.8|476.5|622
1612369800000|2021-02-03 16:30:00|477.8|476.5|478.8|477.5|478.8|477.5|477.5|476.3|1070
1612370100000|2021-02-03 16:35:00|479|477.8|479.3|478|479.5|478.3|478.8|477.8|276
1612370400000|2021-02-03 16:40:00|479.5|478.3|479.8|478.5|479.8|478.5|479.3|478|110
1612370700000|2021-02-03 16:45:00|480|478.8|479.8|478.5|480.3|478.8|479.8|478.5|323
1612371000000|2021-02-03 16:50:00|480|478.8|480.5|479.3|480.5|479.3|479.8|478.5|212
1612371300000|2021-02-03 16:55:00|480.3|479|479.8|478.5|480.5|479|479.8|478.5|252
1612371600000|2021-02-03 17:00:00|479.5|478.3|479|477.8|479.8|478.5|479|477.8|99
1612371900000|2021-02-03 17:05:00|479.3|478|479|477.8|479.3|478|478.8|477.5|69
1612372200000|2021-02-03 17:10:00|479.3|478|479|477.8|479.3|478|479|477.8|44
1612372500000|2021-02-03 17:15:00|478.8|477.5|479.3|478|479.5|478.3|478.8|477.5|96
1612372800000|2021-02-03 17:20:00|479|477.8|478.3|477|479|477.8|478|476.8|99
1612373100000|2021-02-03 17:25:00|478.5|477.3|478.3|477|478.5|477.3|478|476.8|130
1612373400000|2021-02-03 17:30:00|478|476.8|478.3|477|478.5|477.3|478|476.8|31
1612373700000|2021-02-03 17:35:00|478.5|476.8|478|476.8|478.5|477|477.8|476.5|135
1612374000000|2021-02-03 17:40:00|477.8|476.5|478.5|477.3|478.5|477.3|477.8|476.5|2
1612374300000|2021-02-03 17:45:00|478.3|477|478.5|477.3|478.5|477.3|478.3|477|3
1612374600000|2021-02-03 17:50:00|478.8|477.5|478.3|477|478.8|477.5|478.3|477|5
1612374900000|2021-02-03 17:55:00|478.5|477.3|477.8|476.5|478.5|477.3|477.8|476.5|48
1612375200000|2021-02-03 18:00:00|478|476.8|477.5|476.3|478|476.8|477.3|476|94
1612375500000|2021-02-03 18:05:00|477.8|476.5|477.3|476|477.8|476.5|477.3|476|17
1612375800000|2021-02-03 18:10:00|477.5|476.3|477|475.8|477.5|476.3|477|475.8|76
1612376100000|2021-02-03 18:15:00|477.3|476|476.5|475.3|477.3|476|476.3|475|249
1612376400000|2021-02-03 18:20:00|476.8|475.5|476.3|475|476.8|475.5|476.3|475|74
1612376700000|2021-02-03 18:25:00|476.5|474.8|475.8|474.5|476.5|475|475.8|474.5|131
1612377000000|2021-02-03 18:30:00|476|474.8|476.3|475|476.5|475.3|475.8|474.5|163
1612377300000|2021-02-03 18:35:00|476.5|475.3|477|475.8|477|475.8|476.3|475|74
1612377600000|2021-02-03 18:40:00|477.3|476|477.5|476.3|477.5|476.3|477|475.8|24
1612377900000|2021-02-03 18:45:00|477.3|476|477.8|476.3|477.8|476.5|477|475.8|26
1612378200000|2021-02-03 18:50:00|477.5|476.5|477.3|476|477.8|476.5|477.3|476|71
1612378500000|2021-02-03 18:55:00|477|475.8|477.5|476.3|477.8|476.3|477|475.8|182
1612378800000|2021-02-03 19:00:00|477.3|476|477.3|476|477.5|476.3|477|475.8|90
1612379100000|2021-02-03 19:05:00|477.5|476.3|477.5|476.3|477.8|476.5|477.3|475.8|93
1612379400000|2021-02-03 19:10:00|477.3|476|477.5|476.3|477.8|476.5|477|475.8|243
1612379700000|2021-02-03 19:15:00|477.8|476.5|476.8|475.5|477.8|476.5|476.5|475|65
1612380000000|2021-02-03 19:20:00|476.5|475.3|477|475.5|477.3|476|476.5|475.3|182
1612380300000|2021-02-03 19:25:00|476.8|475.8|477|475.8|477.8|476.5|476.8|475.5|397
1612380600000|2021-02-03 19:30:00|477.3|476|476.5|475.3|477.3|476|476.5|475.3|87
1612380900000|2021-02-03 19:35:00|476.8|475.5|477.5|476.3|477.5|476.3|476.8|475.5|16
1612381200000|2021-02-03 19:40:00|477.3|476|477.5|476.3|477.5|476.3|477.3|476|5
1612381500000|2021-02-03 19:45:00|477.3|476|477.3|476|477.5|476.3|477.3|476|51
1612381800000|2021-02-03 19:50:00|477|475.8|477|475.8|477|476|477|475.5|6
1612382100000|2021-02-03 19:55:00|476.8|475.5|476.8|475.5|476.8|475.8|476.8|475.5|0
1612382400000|2021-02-03 20:00:00|477|475.8|477|475.8|477|475.8|476.8|475.8|5
1612382700000|2021-02-03 20:05:00|477.3|476|477.3|476|477.3|476|477.3|475.8|35
1612383000000|2021-02-03 20:10:00|477|475.8|477.3|476|477.3|476|477|475.8|1
1612383300000|2021-02-03 20:15:00|477|475.8|477|475.8|477.3|476|476.8|475.5|20
1612383600000|2021-02-03 20:20:00|476.8|475.5|477|475.8|477.3|475.8|476.8|475.5|16
1612383900000|2021-02-03 20:25:00|477.3|476|477.3|476|477.3|476|477|475.8|14
1612384200000|2021-02-03 20:30:00|477.5|476.3|477.5|476.3|477.5|476.3|477.3|476|16
1612384500000|2021-02-03 20:35:00|477.3|476|477.3|476|477.3|476|477.3|476|13
1612384800000|2021-02-03 20:40:00|477.5|476.3|477.8|476.5|477.8|476.5|477.5|476.3|13
1612385100000|2021-02-03 20:45:00|478|476.8|478.3|477|478.3|477|478|476.5|20
1612385400000|2021-02-03 20:50:00|||||||||5
1612385700000|2021-02-03 20:55:00|478|476.8|477.5|476.3|478.3|477|477.3|476|75
1612386000000|2021-02-03 21:00:00|477.8|476.5|478|476.8|478|476.8|477.8|476.3|29
1612386300000|2021-02-03 21:05:00|478.3|477|478|476.8|478.3|477|478|476.8|2
1612386600000|2021-02-03 21:10:00|478.3|477|478.3|477|478.3|477|478|476.8|4
1612386900000|2021-02-03 21:15:00|478|476.8|478|476.8|478.3|476.8|478|476.8|1
1612387200000|2021-02-03 21:20:00|477.8|476.5|478|476.8|478|476.8|477.8|476.5|1
1612387500000|2021-02-03 21:25:00|478.3|477|478.3|477|478.3|477|478.3|477|2
1612387800000|2021-02-03 21:30:00|478|476.8|478|476.8|478.3|477|478|476.8|8
1612388100000|2021-02-03 21:35:00|||||||||15
1612388400000|2021-02-03 21:40:00|478.3|477|478.3|477|478.3|477|478|476.8|24
1612388700000|2021-02-03 21:45:00|478.5|477.3|479|477.8|479|477.8|478.3|477|58
1612389000000|2021-02-03 21:50:00|478.8|477.5|478.8|477.5|479|477.5|478.8|477.5|11
1612389300000|2021-02-03 21:55:00|479|477.3|479|477.8|479.3|478|478.5|477.3|16
1612389600000|2021-02-03 22:00:00|479.3|477|479.8|477.8|480|478.5|479.3|477|6
1612390200000|2021-02-03 22:10:00||477.3||476.8||477.3||476.8|1
1612390500000|2021-02-03 22:15:00|||||||||1
1612390800000|2021-02-03 22:20:00|479.5|477|479.5|476.8|479.5|477|479.5|476.8|0
1612391400000|2021-02-03 22:30:00|479.3||479.3||479.3||479.3||0
1612391700000|2021-02-03 22:35:00|479.5||479.8||479.8||479.5||0
1612392000000|2021-02-03 22:40:00||477||477||477||477|0
1612392900000|2021-02-03 22:55:00|479.5||479.5||479.8||479.5||0
1612404000000|2021-02-04 02:00:00|478.8|477.5|479.3|478|479.5|478|478.8|477.5|9
1612404300000|2021-02-04 02:05:00|479|477.8|479.3|478|479.3|478|479|477.8|0
1612404600000|2021-02-04 02:10:00|479.5|478.3|479.5|478.3|479.5|478.3|479.3|478|1
1612404900000|2021-02-04 02:15:00|479.3|478|479.3|478|479.5|478.3|479.3|478|32
1612405200000|2021-02-04 02:20:00|479.5|478.3|479.5|478.3|479.5|478.3|479.5|478.3|17
1612405500000|2021-02-04 02:25:00|||||||||18
1612405800000|2021-02-04 02:30:00|||||||||9
1612406100000|2021-02-04 02:35:00|479.8|478.5|479.8|478.5|479.8|478.5|479.8|478.5|4
1612406400000|2021-02-04 02:40:00|480|478.8|479.8|478.5|480.3|479|479.8|478.5|113
1612406700000|2021-02-04 02:45:00|480|478.8|480.3|478.8|480.3|479|479.8|478.8|0
1612407000000|2021-02-04 02:50:00|480|479|480|478.8|480.3|479|480|478.8|0
1612407300000|2021-02-04 02:55:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|15
1612407600000|2021-02-04 03:00:00|480.3|479|480.5|479|480.5|479.3|480.3|479|0
1612407900000|2021-02-04 03:05:00|480.3|479.3|480.5|479.3|480.5|479.3|480.3|479|9
1612408200000|2021-02-04 03:10:00|480.8|479|480.8|479.5|481|479.8|480.5|479|63
1612408500000|2021-02-04 03:15:00|480.5|479.3|480.5|479.3|480.8|479.5|480.5|479.3|1
1612408800000|2021-02-04 03:20:00|480.3|479|480.3|479|480.3|479.3|480.3|478.8|1
1612409100000|2021-02-04 03:25:00|480|478.8|480|478.8|480.3|479|480|478.8|8
1612409700000|2021-02-04 03:35:00|480.3|479|480|478.8|480.3|479|480|478.8|55
1612410000000|2021-02-04 03:40:00|479.8|478.5|479.5|478.3|479.8|478.5|479.3|478|24
1612410300000|2021-02-04 03:45:00||478||478.3||478.3||478|0
1612411200000|2021-02-04 04:00:00||478||478.3||478.3||478|3
1612411500000|2021-02-04 04:05:00||478||478.3||478.3||478|0
1612411800000|2021-02-04 04:10:00|||||||||1
1612412100000|2021-02-04 04:15:00|479|477.8|479|477.8|479|477.8|479|477.8|132
1612412400000|2021-02-04 04:20:00|478.8|477.5|479|477.8|479|477.8|478.8|477.5|2
1612412700000|2021-02-04 04:25:00||477.5||477.8||477.8||477.5|0
1612413300000|2021-02-04 04:35:00|||||||||2
1612413600000|2021-02-04 04:40:00|479.3|478|479.3|478|479.3|478|479|477.8|1
1612413900000|2021-02-04 04:45:00||477.8||478||478||477.8|0
1612414200000|2021-02-04 04:50:00|479|477.8|479|477.8|479.3|477.8|479|477.8|0
1612414800000|2021-02-04 05:00:00|479.3||479||479.3||479||2
1612415100000|2021-02-04 05:05:00|478.8|477.5|478.8|477.5|479|477.5|478.8|477.5|10
1612415400000|2021-02-04 05:10:00|479||478.8||479||478.8||1
1612416000000|2021-02-04 05:20:00|479||479||479||478.8||0
1612416300000|2021-02-04 05:25:00|478.8||478.8||479||478.8||0
1612416600000|2021-02-04 05:30:00|478.5|477.3|478.5|477.3|478.8|477.3|478.3|477|24
1612416900000|2021-02-04 05:35:00|478.3|477|479|477.8|479|477.8|478.3|477|10
1612417200000|2021-02-04 05:40:00|479.3|478|479.3|478|479.5|478|479|477.8|11
1612417500000|2021-02-04 05:45:00|479|477.8|479.3|478|479.3|478|479|477.8|3
1612417800000|2021-02-04 05:50:00|479.5|478.3|479.5|478.3|479.5|478.3|479.3|478|2
1612418100000|2021-02-04 05:55:00|479.8|478|479.5|478.3|479.8|478.5|479.5|478|27
1612418400000|2021-02-04 06:00:00|479.8|478|479.5|478.3|479.8|478.3|479.3|478|12
1612418700000|2021-02-04 06:05:00|479.3|478|479.8|478.3|479.8|478.5|479.3|478|14
1612419000000|2021-02-04 06:10:00|479.5|478.5|479.5|478.3|479.8|478.5|479.5|478.3|6
1612419300000|2021-02-04 06:15:00|479.8|478.5|480|478.8|480|478.8|479.5|478.5|6
1612419600000|2021-02-04 06:20:00|480.3|479|479.8|478.5|480.5|479|479.5|478.3|27
1612419900000|2021-02-04 06:25:00|479.5|478.3|480|478.5|480|478.5|479.5|478.3|2
1612420200000|2021-02-04 06:30:00|480.3|478.8|480|478.8|480.3|478.8|479.8|478.5|0
1612420500000|2021-02-04 06:35:00|||||||||4
1612420800000|2021-02-04 06:40:00|480.3|479|480|478.8|480.3|479|480|478.8|3
1612421100000|2021-02-04 06:45:00|479.8|478.5|480.3|478.8|480.3|478.8|479.8|478.5|4
1612421400000|2021-02-04 06:50:00|480|479|480.3|479|480.3|479|480|478.8|0
1612421700000|2021-02-04 06:55:00||478.8||479||479||478.8|3
1612422000000|2021-02-04 07:00:00|480|478.8|479.8|478.5|480|478.8|479.5|478.3|25
1612422300000|2021-02-04 07:05:00|480|478.8|479.8|478.5|480.3|479|479.8|478.5|12
1612422600000|2021-02-04 07:10:00|479.5|478.3|479.5|478.3|480|478.5|479.5|478.3|14
1612422900000|2021-02-04 07:15:00|479.8|478.5|480.3|479|480.3|479|479.5|478.3|38
1612423200000|2021-02-04 07:20:00|480|478.8|480.3|479|480.3|479|480|478.8|3
1612423500000|2021-02-04 07:25:00||478.8||479||479||478.8|14
1612423800000|2021-02-04 07:30:00|480.5|478.8|480.5|479.3|480.5|479.3|480.5|478.8|7
1612424100000|2021-02-04 07:35:00|480.8|479.5|480.5|479.3|480.8|479.5|480.5|479.3|19
1612424400000|2021-02-04 07:40:00|480.8||480.5||480.8||480.5||22
1612424700000|2021-02-04 07:45:00|480.8|479.5|480|478.8|480.8|479.5|480|478.8|17
1612425000000|2021-02-04 07:50:00|480.3|479|479.5|478.3|480.3|479|479.3|478|31
1612425300000|2021-02-04 07:55:00|479.8|478|479.5|478.3|479.8|478.5|479.5|478|13
1612425600000|2021-02-04 08:00:00|479.8|478.5|479.3|478|480.3|479|479|477.8|237
1612425900000|2021-02-04 08:05:00|479|477.8|479.3|478|480|478.8|479|477.8|171
1612426200000|2021-02-04 08:10:00|479.5|478.3|479.5|478.3|479.8|478.5|479.3|478|113
1612426500000|2021-02-04 08:15:00|479.8|478.5|479.8|478.5|480|478.8|479.5|478.3|45
1612426800000|2021-02-04 08:20:00|479.5|478.3|479|477.8|479.8|478.3|478.8|477.5|78
1612427100000|2021-02-04 08:25:00|478.8|477.5|479.5|478.3|479.5|478.3|478.5|477.3|204
1612427400000|2021-02-04 08:30:00|479.3|478|479|477.8|479.3|478|478.8|477.5|891
1612427700000|2021-02-04 08:35:00|478.8|477.5|478.8|477.5|479.3|478|478.8|477.5|135
1612428000000|2021-02-04 08:40:00|479|477.8|478.5|477|479|477.8|478.3|477|274
1612428300000|2021-02-04 08:45:00|478.8|477.3|478.8|477.5|479|477.8|478.5|477|87
1612428600000|2021-02-04 08:50:00|478.5|477.3|479.3|478|479.3|478|478.5|477.3|30
1612428900000|2021-02-04 08:55:00|479|477.8|479|477.8|479.3|478|478.8|477.5|70
1612429200000|2021-02-04 09:00:00|479.3|477.5|479|477.8|479.3|477.8|478.5|477.3|126
1612429500000|2021-02-04 09:05:00|478.8|477.5|478.3|477|478.8|477.5|478.3|477|38
1612429800000|2021-02-04 09:10:00|478|476.8|478.5|477.3|478.5|477.3|478|476.8|170
1612430100000|2021-02-04 09:15:00|478.8|477.5|477.8|476.5|478.8|477.5|477.8|476.5|231
1612430400000|2021-02-04 09:20:00|478|476.8|477.8|476.5|478|476.8|477.8|476.5|61
1612430700000|2021-02-04 09:25:00|478|476.8|478.3|477|478.8|477.3|477.8|476.5|191
1612431000000|2021-02-04 09:30:00|478|476.8|478|476.8|478.5|477.3|478|476.5|138
1612431300000|2021-02-04 09:35:00|477.8|476.5|478.3|477|478.5|477.3|477.8|476.5|76
1612431600000|2021-02-04 09:40:00|478|476.8|478|476.8|478.3|477|477.8|476.5|123
1612431900000|2021-02-04 09:45:00|477.8|476.5|478|476.8|478.3|477|477.8|476.5|119
1612432200000|2021-02-04 09:50:00|477.8|476.5|478.3|476.8|478.5|477|477.8|476.5|60
1612432500000|2021-02-04 09:55:00|478|477|477.8|476.5|478.3|477|477.8|476.5|115
1612432800000|2021-02-04 10:00:00|478|476.8|478.8|477.3|478.8|477.5|477.8|476.8|594
1612433100000|2021-02-04 10:05:00|478.5|477.5|478.5|477.3|478.8|477.5|478.5|477.3|101
1612433400000|2021-02-04 10:10:00|478.3|477|478.3|477|478.5|477.3|478|476.8|164
1612433700000|2021-02-04 10:15:00|478.5|477.3|478.3|477|478.5|477.3|478|476.8|120
1612434000000|2021-02-04 10:20:00|478|476.8|478|476.8|478.3|477|478|476.8|54
1612434300000|2021-02-04 10:25:00|478.3|477|478.8|477.5|478.8|477.5|478.3|476.8|69
1612434600000|2021-02-04 10:30:00|479|477.8|478.8|477.5|479|477.8|478.3|477|46
1612434900000|2021-02-04 10:35:00|479|477.8|479|477.8|479|477.8|478.8|477.5|82
1612435200000|2021-02-04 10:40:00|478.8|477.5|479|477.5|479|477.8|478.8|477.5|57
1612435500000|2021-02-04 10:45:00|478.8|477.8|479.3|478|479.3|478|478.3|477|241
1612435800000|2021-02-04 10:50:00|479.5|477.8|479.5|478.3|479.5|478.3|479.3|477.8|104
1612436100000|2021-02-04 10:55:00|479.8|478.5|479.5|478.3|479.8|478.5|479.3|478|167
1612436400000|2021-02-04 11:00:00|479.8|478.5|480|478.8|480|478.8|479.5|478.3|325
1612436700000|2021-02-04 11:05:00|480.3|479|480|478.5|480.3|479|479.8|478.5|416
1612437000000|2021-02-04 11:10:00|479.8|478.8|480.3|478.8|480.3|479|479.8|478.5|205
1612437300000|2021-02-04 11:15:00|480|479|480|478.8|480.3|479|479.8|478.5|278
1612437600000|2021-02-04 11:20:00|479.8|478.5|480|478.8|480|478.8|479.8|478.5|37
1612437900000|2021-02-04 11:25:00|480.3|478.5|480|478.5|480.3|478.8|479.8|478.5|54
1612438200000|2021-02-04 11:30:00|479.8|478.8|480|478.8|480|478.8|479.5|478.3|116
1612438500000|2021-02-04 11:35:00|480.3|478.5|479.8|478.5|480.3|478.8|479.8|478.5|100
1612438800000|2021-02-04 11:40:00|480|478.3|479.5|478.3|480|478.8|479.5|478.3|101
1612439100000|2021-02-04 11:45:00|479.8|478.5|479.5|478.3|479.8|478.5|479.3|478|214
1612439400000|2021-02-04 11:50:00|479.3|478|479.5|478.3|479.5|478.3|479.3|478|24
1612439700000|2021-02-04 11:55:00|479.3|478|479|477.8|479.3|478|479|477.8|9
1612440000000|2021-02-04 12:00:00|479.3|478|479.8|478.5|479.8|478.5|479.3|477.8|77
1612440300000|2021-02-04 12:05:00|480|478.3|479.8|478.5|480.3|478.8|479.8|478.3|79
1612440600000|2021-02-04 12:10:00|480|478.8|479.8|478.5|480|478.8|479.8|478.5|40
1612440900000|2021-02-04 12:15:00|480|478.8|480|478.8|480|478.8|479.8|478.5|42
1612441200000|2021-02-04 12:20:00|479.8|478.5|479.5|478.3|479.8|478.8|479.5|478.3|12
1612441500000|2021-02-04 12:25:00|479.8|478|479.5|478.3|479.8|478.3|479.3|478|95
1612441800000|2021-02-04 12:30:00|479.3|478|479.5|478.3|479.5|478.3|479.3|478|5
1612442100000|2021-02-04 12:35:00|479.3|478|479.3|478|479.5|478.3|479.3|478|25
1612442400000|2021-02-04 12:40:00|479.5|478.3|479.5|478.3|479.5|478.3|479.5|478|8
1612442700000|2021-02-04 12:45:00|479.8|478.5|479.8|478.5|479.8|478.5|479.5|478.3|100
1612443000000|2021-02-04 12:50:00|480|478.8|479.8|478.5|480|478.8|479.8|478.3|150
1612443300000|2021-02-04 12:55:00|480|478.8|480|478.8|480|478.8|480|478.8|11
1612443600000|2021-02-04 13:00:00|479.8|478.5|479.8|478.5|480|478.8|479.5|478.3|61
1612443900000|2021-02-04 13:05:00|479.5|478.3|479.5|478.3|479.8|478.5|479.3|478|202
1612444200000|2021-02-04 13:10:00|479.3|478|478.8|477.5|479.3|478|478.8|477.5|152
1612444500000|2021-02-04 13:15:00|479|477.8|479|477.8|479.5|478|478.8|477.5|48
1612444800000|2021-02-04 13:20:00|479.3|477.5|478.5|477.3|479.3|477.8|478.5|477.3|579
1612445100000|2021-02-04 13:25:00|478.8|477.5|478.8|477.5|478.8|477.5|478.5|477.3|70
1612445400000|2021-02-04 13:30:00|479|477.8|479|477.8|479.5|478.3|479|477.8|204
1612445700000|2021-02-04 13:35:00|478.8|477.5|479|477.8|479.3|478|478.8|477.5|38
1612446000000|2021-02-04 13:40:00|479.3|478|478.8|477.5|479.3|478|478.8|477.5|192
1612446300000|2021-02-04 13:45:00|478.5|477.3|478.8|477.5|479|477.8|478.5|477.3|105
1612446600000|2021-02-04 13:50:00|479|477.8|479.5|478.3|479.8|478.5|479|477.5|22
1612446900000|2021-02-04 13:55:00|479.3|478|478.3|477|479.5|478.3|478.3|477|263
1612447200000|2021-02-04 14:00:00|478.5|477.3|478.5|477.3|479|477.8|477.8|476.5|125
1612447500000|2021-02-04 14:05:00|478.8|477.5|478.8|477.5|479|477.8|478.5|477.3|97
1612447800000|2021-02-04 14:10:00|479|477.8|478.3|477|479|477.8|478.3|477|105
1612448100000|2021-02-04 14:15:00|478|476.8|478.3|477|478.5|477.3|477.8|476.5|235
1612448400000|2021-02-04 14:20:00|478.5|477.3|478.8|477.3|478.8|477.5|478.3|477|109
1612448700000|2021-02-04 14:25:00|478.5|477.5|477.8|476.5|478.8|477.5|477.8|476.5|65
1612449000000|2021-02-04 14:30:00|478|476.8|478.3|477|478.5|477.3|477|475.8|299
1612449300000|2021-02-04 14:35:00|478|476.8|476.5|475.3|478.3|477|476.5|475.3|186
1612449600000|2021-02-04 14:40:00|476.8|475.5|476.3|475|477|475.8|476.3|475|231
1612449900000|2021-02-04 14:45:00|476.5|475.3|476.5|475.3|476.8|475.5|476.3|475|185
1612450200000|2021-02-04 14:50:00|476.8|475.5|476.5|475.3|477|475.8|476.5|475.3|90
1612450500000|2021-02-04 14:55:00|476.8|475|477.3|476|477.3|476|476.3|475|172
1612450800000|2021-02-04 15:00:00|477.5|476.3|476.8|475.3|477.5|476.3|476.5|475.3|175
1612451100000|2021-02-04 15:05:00|477|475.5|476.8|475.5|477|475.8|476.3|475|134
1612451400000|2021-02-04 15:10:00|476.5|475.3|474.8|473.5|476.8|475.5|474.5|473.3|549
1612451700000|2021-02-04 15:15:00|475|473.8|474.3|473|475.5|474.3|474|472.5|336
1612452000000|2021-02-04 15:20:00|474.5|473.3|474.5|473|475.3|474|474.3|473|349
1612452300000|2021-02-04 15:25:00|474.3|473.3|473.3|472|474.8|473.5|473.3|471.8|353
1612452600000|2021-02-04 15:30:00|473.5|472.3|474|472.8|474.3|473|473.5|472.3|330
1612452900000|2021-02-04 15:35:00|473.8|472.5|475.3|474|475.3|474|473.8|472.5|8297
1612453200000|2021-02-04 15:40:00|475.5|474.3|476|474.8|476|474.8|475.3|473.8|417
1612453500000|2021-02-04 15:45:00|475.8|474.5|474.5|473.3|475.8|474.8|474.5|473.3|142
1612453800000|2021-02-04 15:50:00|474.8|473.5|474.5|473.3|475.8|474.5|474.5|473.3|181
1612454100000|2021-02-04 15:55:00|474.3|473|474.5|473.3|475.3|474|474.3|473|151
1612454400000|2021-02-04 16:00:00|474.8|473.5|475.3|474|475.3|474|474.3|473|109
1612454700000|2021-02-04 16:05:00|475.5|474.3|475.3|474|476|474.8|475|473.5|410
1612455000000|2021-02-04 16:10:00|475|473.8|475|473.8|475.5|474|474.5|473.3|172
1612455300000|2021-02-04 16:15:00|475.3|474|475.5|474.3|475.5|474.3|475|473.8|61
1612455600000|2021-02-04 16:20:00|475.3|474|475.8|474.5|475.8|474.5|475|473.8|272
1612455900000|2021-02-04 16:25:00|476|474.8|476|474.8|476.5|475.3|475.8|474.5|376
1612456200000|2021-02-04 16:30:00|475.8|474.5|477.3|476|477.3|476|475.5|474.3|323
1612456500000|2021-02-04 16:35:00|477|475.8|477.3|476|477.5|476.3|477|475.8|301
1612456800000|2021-02-04 16:40:00|477.5|476.3|477.8|476.3|477.8|476.5|477.3|476|517
1612457100000|2021-02-04 16:45:00|478|476.5|477.8|476.5|478|476.8|477.5|476.3|4262
1612457400000|2021-02-04 16:50:00|477.5|476.3|478|476.8|478.3|477|477.3|476|3608
1612457700000|2021-02-04 16:55:00|478.3|477|478|476.8|478.5|477.3|478|476.8|204
1612458000000|2021-02-04 17:00:00|478.3|477|477.8|476.5|478.3|477|477.5|476.3|1201
1612458300000|2021-02-04 17:05:00|478|476.8|478.3|477|478.5|477.3|477.8|476.5|418
1612458600000|2021-02-04 17:10:00|478.5|476.8|478.5|477.3|478.5|477.3|478|476.8|205
1612458900000|2021-02-04 17:15:00|478.8|477.5|478.8|477.3|479|477.8|478.5|477.3|762
1612459200000|2021-02-04 17:20:00|478.5|477.5|479|477.8|479.3|478|478.5|477.5|146
1612459500000|2021-02-04 17:25:00|479.3|477.5|478.8|477.5|479.3|477.8|478.8|477.5|60
1612459800000|2021-02-04 17:30:00|478.5|477.3|479|477.8|479|477.8|478.5|477.3|141
1612460100000|2021-02-04 17:35:00|479.3|477.5|479.5|478.3|479.5|478.3|479.3|477.5|281
1612460400000|2021-02-04 17:40:00|479.3|478|479.5|478.3|479.8|478.5|479.3|478|137
1612460700000|2021-02-04 17:45:00|479.8|478.5|479.3|478|479.8|478.5|479.3|478|118
1612461000000|2021-02-04 17:50:00|479.5|478.3|479.3|477.8|479.5|478.3|479|477.8|159
1612461300000|2021-02-04 17:55:00|479|478|479.5|478.3|479.8|478.5|479|477.8|60
1612461600000|2021-02-04 18:00:00|479.3|478|479.8|478.3|480|478.8|479.3|478|330
1612461900000|2021-02-04 18:05:00|479.5|478.5|480.3|479|480.5|479|479.5|478.5|157
1612462200000|2021-02-04 18:10:00|480|478.8|480.3|479|480.3|479|480|478.8|99
1612462500000|2021-02-04 18:15:00|480.5|479.3|480.3|479|480.5|479.3|480|478.8|54
1612462800000|2021-02-04 18:20:00|480.5|479.3|480.3|479|480.5|479.3|480.3|479|76
1612463100000|2021-02-04 18:25:00|480.5|479.3|480.8|479.5|480.8|479.5|480.3|479|272
1612463400000|2021-02-04 18:30:00|481|479.8|481.3|480|481.8|480.5|480.8|479.5|213
1612463700000|2021-02-04 18:35:00|481.5|480.3|481.3|480|481.5|480.3|481|479.8|82
1612464000000|2021-02-04 18:40:00|481|479.8|480.8|479.5|481.3|479.8|480.3|479|88
1612464300000|2021-02-04 18:45:00|480.5|479.3|480.5|479.3|480.8|479.5|480.3|479|71
1612464600000|2021-02-04 18:50:00|480.3|479|480|478.8|480.5|479|480|478.5|380
1612464900000|2021-02-04 18:55:00|480.3|478.5|480.3|479|480.5|479.3|480|478.5|34
1612465200000|2021-02-04 19:00:00|480.5|479.3|480.8|479.5|480.8|479.5|480.3|479|83
1612465500000|2021-02-04 19:05:00|481|479.8|481|479.8|481.3|480|480.8|479.8|26
1612465800000|2021-02-04 19:10:00|481.3|480|480.8|479.5|481.3|480|480.8|479.5|67
1612466100000|2021-02-04 19:15:00|481|479.3|480.3|479|481|479.5|480|478.8|77
1612466400000|2021-02-04 19:20:00|480.5|478.8|481|479.8|481.5|480.3|480|478.8|341
1612466700000|2021-02-04 19:25:00|480.8|479.5|480.8|479.5|481.5|480.3|480.5|479.3|292
1612467000000|2021-02-04 19:30:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479|135
1612467300000|2021-02-04 19:35:00|480.5|479.3|480.5|479.3|480.5|479.3|480.5|479.3|3
1612467600000|2021-02-04 19:40:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|24
1612467900000|2021-02-04 19:45:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|32
1612468200000|2021-02-04 19:50:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|6
1612468500000|2021-02-04 19:55:00|480.8|479.5|480.8|479.5|480.8|479.5|480.8|479.3|58
1612468800000|2021-02-04 20:00:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479.3|35
1612469100000|2021-02-04 20:05:00|480.5|479.3|480.8|479.5|481|479.8|480.5|479.3|42
1612469400000|2021-02-04 20:10:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479.3|2
1612469700000|2021-02-04 20:15:00|481|479.8|481|479.8|481|479.8|480.8|479.5|8
1612470000000|2021-02-04 20:20:00|481.3|480|481.3|480|481.3|480|481|479.8|6
1612470300000|2021-02-04 20:25:00|481|479.8|480.8|479.5|481.3|480|480.8|479.5|10
1612470600000|2021-02-04 20:30:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479.3|44
1612470900000|2021-02-04 20:35:00|481|479.8|481|479.8|481|479.8|481|479.8|9
1612471200000|2021-02-04 20:40:00|481.3|480|481|479.8|481.3|480|481|479.8|14
1612471500000|2021-02-04 20:45:00|481.3|480|481|479.8|481.3|480|481|479.8|9
1612471800000|2021-02-04 20:50:00|481.3|480|481.3|480|481.3|480|481|479.8|32
1612472100000|2021-02-04 20:55:00|481.5|480.3|481.5|480.3|481.5|480.3|481.5|480.3|7
1612472400000|2021-02-04 21:00:00|481.3|480|481.5|480|481.5|480.3|481.3|480|30
1612472700000|2021-02-04 21:05:00|481.3|480.3|481.3|480|481.5|480.3|481.3|480|0
1612473000000|2021-02-04 21:10:00|481.5|480.3|481.5|480.3|481.5|480.3|481.3|480|0
1612473300000|2021-02-04 21:15:00||480||480.3||480.3||480|20
1612473600000|2021-02-04 21:20:00|481.3|480|481.5|480.3|481.5|480.3|481.3|480|45
1612473900000|2021-02-04 21:25:00|481.3|480|481.5|480|481.5|480|481.3|480|6
1612474200000|2021-02-04 21:30:00|481.3|480.3|481.5|480.3|481.5|480.3|481.3|480|2
1612474800000|2021-02-04 21:40:00|||||||||47
1612475100000|2021-02-04 21:45:00|481.3|480|482.8|481.3|482.8|481.5|481.3|479.8|173
1612475400000|2021-02-04 21:50:00|482.5|481|482.5|481.3|482.5|481.3|482.3|481|20
1612475700000|2021-02-04 21:55:00||481||481||481||481|6
1612476000000|2021-02-04 22:00:00|482|480.8|482.5|480.3|482.5|480.8|482|480|0
1612476300000|2021-02-04 22:05:00||480.5||480.3||480.5||480.3|0
1612476900000|2021-02-04 22:15:00||480.5||480.5||480.5||480.3|0
1612477200000|2021-02-04 22:20:00||480.8||481||481||480.5|0
1612477500000|2021-02-04 22:25:00||481.3||481.3||481.3||480.3|0
1612477800000|2021-02-04 22:30:00||480.8||480.8||480.8||480.8|1
1612479000000|2021-02-04 22:50:00||480.5||480.5||480.5||480.5|0
1612479300000|2021-02-04 22:55:00||480.3||480.5||481||480|4
1612490400000|2021-02-05 02:00:00|484.5|483|484.5|483.3|484.5|483.3|484.3|483|1
1612490700000|2021-02-05 02:05:00|484.8|483.5|484.8|483.5|484.8|483.5|484.5|483.3|0
1612491000000|2021-02-05 02:10:00|484.5|483.3|484.5|483.3|484.8|483.3|484.5|483|0
1612491300000|2021-02-05 02:15:00|484.8|483.5|484.8|483.5|484.8|483.5|484.5|483.5|0
1612491600000|2021-02-05 02:20:00|485|483.8|485|483.8|485|483.8|484.8|483.8|2
1612491900000|2021-02-05 02:25:00|485.3|484|485.5|484|485.5|484.3|485|484|3
1612492200000|2021-02-05 02:30:00|485.3|483.8|485.3|483.8|485.3|484|485|483.8|6
1612492500000|2021-02-05 02:35:00|485||485||485.3||485||5
1612492800000|2021-02-05 02:40:00|485.3|483.5|484.3|483|485.3|483.5|484.3|483|9
1612493100000|2021-02-05 02:45:00|484.5|483.3|484.3|482.8|484.5|483.3|484|482.8|12
1612493400000|2021-02-05 02:50:00|484|482.5|483.8|482.5|484.3|482.8|483.8|482.5|56
1612493700000|2021-02-05 02:55:00|483.5|482.3|483.8|482.5|483.8|482.5|483.5|482.3|39
1612494000000|2021-02-05 03:00:00|483.5|482.3|484.3|483|484.3|483|483.5|482.3|11
1612494300000|2021-02-05 03:05:00|484.5||484.3||484.5||484.3||0
1612494600000|2021-02-05 03:10:00|484.5||484.3||484.5||484.3||0
1612494900000|2021-02-05 03:15:00|484|482.8|483.5|482.3|484.3|483|483.5|482.3|3
1612495200000|2021-02-05 03:20:00|483.8|482.5|483.8|482.5|483.8|482.5|483.5|482.3|29
1612495500000|2021-02-05 03:25:00||482.3||482.5||482.5||482.3|0
1612496100000|2021-02-05 03:35:00|483.5|482.3|483.8|482.3|483.8|482.5|483.5|482.3|1
1612496400000|2021-02-05 03:40:00|483.5|482.5|483.8|482.5|483.8|482.5|483.5|482.5|28
1612496700000|2021-02-05 03:45:00|483.5|482.3|483.8|482.5|484|482.8|483.5|482.3|50
1612497000000|2021-02-05 03:50:00|484||484||484||483.8||0
1612497300000|2021-02-05 03:55:00|483.8|482.8|484|482.8|484|482.8|483.8|482.8|0
1612497600000|2021-02-05 04:00:00|484.3||484||484.3||484||0
1612497900000|2021-02-05 04:05:00||482.5||482.8||482.8||482.5|0
1612498500000|2021-02-05 04:15:00|484.3|483|484.3|483|484.5|483.3|484.3|483|9
1612498800000|2021-02-05 04:20:00|484.5|482.8|484|482.8|484.5|482.8|484|482.8|3
1612499100000|2021-02-05 04:25:00|484.3|483|484.3|483|484.3|483|484.3|483|0
1612499400000|2021-02-05 04:30:00|484.5|483.3|484.5|483.3|484.8|483.3|484.3|483|0
1612499700000|2021-02-05 04:35:00|484.3|483|484.3|483|484.5|483.3|484.3|483|0
1612500300000|2021-02-05 04:45:00|484|482.8|484|482.8|484|482.8|484|482.8|1
1612500600000|2021-02-05 04:50:00|483.8|482.5|483.8|482.5|483.8|482.5|483.8|482.5|0
1612500900000|2021-02-05 04:55:00|484||484||484||483.8||2
1612501200000|2021-02-05 05:00:00|483.8|482.3|483.5|482.3|484|482.5|483.5|482.3|1
1612501500000|2021-02-05 05:05:00|483.8|482.5|483.8|482.5|483.8|482.5|483.5|482.3|3
1612502100000|2021-02-05 05:15:00|484|482.8|484.3|483|484.3|483|484|482.8|3
1612502400000|2021-02-05 05:20:00|484.5|483.3|484.3|483|484.5|483.3|484.3|483|1
1612502700000|2021-02-05 05:25:00|484.5|483.3|484.8|483.3|484.8|483.5|484.5|483.3|2
1612503000000|2021-02-05 05:30:00|484.5|483|484.3|483|484.8|483.3|484.3|483|11
1612503300000|2021-02-05 05:35:00|484.5|482.8|484.5|483|484.5|483.3|484.3|482.8|19
1612503600000|2021-02-05 05:40:00|484.3|483.3|484.5|483.3|485|483.8|484.3|483.3|14
1612503900000|2021-02-05 05:45:00|484.8|483.5|484.5|483.3|484.8|483.5|484.5|483.3|4
1612504200000|2021-02-05 05:50:00|484.8|483.5|484.8|483.3|484.8|483.5|484.5|483.3|37
1612504500000|2021-02-05 05:55:00|484.5|483|484.3|483|484.5|483.3|484.3|483|0
1612504800000|2021-02-05 06:00:00|484.5|483.3|484.5|483|484.5|483.3|484.3|483|0
1612505100000|2021-02-05 06:05:00|484.3||484.3||484.5||484.3||0
1612505400000|2021-02-05 06:10:00|484|482.8|484|482.8|484|482.8|484|482.8|0
1612505700000|2021-02-05 06:15:00|484.3|483|484|482.8|484.3|483|484|482.8|14
1612506000000|2021-02-05 06:20:00|484.3|483|484|482.8|484.3|483|484|482.8|8
1612506300000|2021-02-05 06:25:00|||||||||1
1612506600000|2021-02-05 06:30:00|||||||||1
1612506900000|2021-02-05 06:35:00|483.8|482.5|483.8|482.5|483.8|482.5|483.3|482|30
1612507200000|2021-02-05 06:40:00|483.5|482.3|483.5|482.3|483.8|482.3|483.5|482.3|0
1612507500000|2021-02-05 06:45:00|483.8||483.5||483.8||483.5||5
1612507800000|2021-02-05 06:50:00|483.8|482|483.5|482.3|483.8|482.3|483.3|482|3
1612508100000|2021-02-05 06:55:00|483.8|482.5|483.5|482.3|483.8|482.5|483.5|482.3|1
1612508400000|2021-02-05 07:00:00|483.8|482.5|484|482.8|484|482.8|483.5|482.5|3
1612508700000|2021-02-05 07:05:00|484.3|483|484|482.8|484.3|483|483.8|482.5|1
1612509000000|2021-02-05 07:10:00|483.8|482.5|483.8|482.3|483.8|482.5|483.8|482.3|10
1612509300000|2021-02-05 07:15:00|483.5|482|483.3|482|483.5|482.3|483.3|482|37
1612509600000|2021-02-05 07:20:00|483.5|482.3|483.3|482|483.5|482.3|483.3|482|35
1612509900000|2021-02-05 07:25:00|483.5|482.3|483.5|482.3|483.8|482.5|483.3|482|84
1612510200000|2021-02-05 07:30:00|483.3|482|483.3|482|483.5|482.3|483|481.8|23
1612510500000|2021-02-05 07:35:00|483.5|482.3|483.8|482.5|483.8|482.5|483.3|482|46
1612510800000|2021-02-05 07:40:00|483.5|482.3|483.8|482.3|484|482.8|483.3|481.8|243
1612511100000|2021-02-05 07:45:00|484|482.5|484.3|483|484.3|483|483.8|482.5|25
1612511400000|2021-02-05 07:50:00|484|482.8|483.5|482|484.3|483|483.3|482|26
1612511700000|2021-02-05 07:55:00|483.8|482.3|484.5|483.3|484.5|483.3|483.8|482|8
1612512000000|2021-02-05 08:00:00|484.3|483|485|483.8|485.3|484|484.3|483|503
1612512300000|2021-02-05 08:05:00|485.3|484|486|484.8|486|484.8|485|483.8|146
1612512600000|2021-02-05 08:10:00|485.8|484.5|485.8|484.5|486|484.8|485.5|484.3|103
1612512900000|2021-02-05 08:15:00|485.5|484.3|485.3|484|486|484.8|485.3|484|90
1612513200000|2021-02-05 08:20:00|485.5|484.3|485.8|484.5|485.8|484.5|485.3|484|155
1612513500000|2021-02-05 08:25:00|485.5|484.3|485.3|484|485.8|484.5|485|483.8|157
1612513800000|2021-02-05 08:30:00|485.5|484.3|485.3|484|486|484.8|485.3|484|482
1612514100000|2021-02-05 08:35:00|485.5|484.3|486|484.8|486.3|484.8|485.5|484|217
1612514400000|2021-02-05 08:40:00|486.3|485|486.8|485.5|486.8|485.5|486|484.8|385
1612514700000|2021-02-05 08:45:00|486.5|485.3|486.8|485.5|487.3|486|486.5|485.3|25
1612515000000|2021-02-05 08:50:00|487|485.8|487|485.8|487.3|486|486.8|485.5|220
1612515300000|2021-02-05 08:55:00|486.8|485.5|487|485.8|487.3|486|486.8|485.5|47
1612515600000|2021-02-05 09:00:00|487.3|486|487.3|486|487.8|486.5|487|485.8|478
1612515900000|2021-02-05 09:05:00|487.5|486.3|487.5|486.3|487.5|486.3|487.3|486|109
1612516200000|2021-02-05 09:10:00|487.8|486.5|488.3|487|488.3|487|487.5|486.3|191
1612516500000|2021-02-05 09:15:00|488.5|487.3|488|486.8|489|487.8|488|486.8|137
1612516800000|2021-02-05 09:20:00|487.8|486.5|487.8|486.5|488.3|487|487.8|486.5|84
1612517100000|2021-02-05 09:25:00|487.5|486.3|488|486.8|488.3|487|487.5|486.3|81
1612517400000|2021-02-05 09:30:00|487.8|486.5|488.5|487.3|488.8|487.5|487.8|486.5|327
1612517700000|2021-02-05 09:35:00|488.8|487.5|489|487.5|489.5|488.3|488.8|487.5|400
1612518000000|2021-02-05 09:40:00|488.8|487.8|488.8|487.5|489|487.8|488.5|487.3|53
1612518300000|2021-02-05 09:45:00|488.5|487.3|488.3|487|488.5|487.3|488|486.8|196
1612518600000|2021-02-05 09:50:00|488.5|487.3|488.5|487.3|488.8|487.5|488.3|487|30
1612518900000|2021-02-05 09:55:00|488.8|487|488.3|487|488.8|487|488|486.8|39
1612519200000|2021-02-05 10:00:00|488.5|486.8|488|486.8|488.5|487.3|488|486.8|33
1612519500000|2021-02-05 10:05:00||486.5||486.8||486.8||486.5|85
1612519800000|2021-02-05 10:10:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|25
1612520100000|2021-02-05 10:15:00|488|486.8|487.8|486.5|488|486.8|487.8|486.5|28
1612520400000|2021-02-05 10:20:00|488|486.8|487.8|486.5|488|486.8|487.8|486.5|85
1612520700000|2021-02-05 10:25:00|488|486.8|487.8|486.5|488|486.8|487.8|486.5|60
1612521000000|2021-02-05 10:30:00|487.5|486.3|487.5|486.3|487.8|486.5|487.5|486.3|25
1612521300000|2021-02-05 10:35:00|487.8|486.5|487.8|486.5|488|486.8|487.5|486.3|69
1612521600000|2021-02-05 10:40:00|487.5|486.3|487.8|486.5|488|486.5|487.5|486.3|108
1612521900000|2021-02-05 10:45:00|488|486.8|488|486.8|488.3|487|487.8|486.5|265
1612522200000|2021-02-05 10:50:00|487.8|486.5|488|486.8|488|486.8|487.8|486.5|135
1612522500000|2021-02-05 10:55:00|487.8|486.5|488|486.5|488|486.8|487.8|486.5|24
1612522800000|2021-02-05 11:00:00|487.8|486.8|487.5|486.3|488|486.8|487.5|486.3|127
1612523100000|2021-02-05 11:05:00|487.8|486.5|487.8|486.5|487.8|486.5|487.8|486.3|41
1612523400000|2021-02-05 11:10:00|487.5|486.3|487.3|486|487.8|486.5|487.3|486|124
1612523700000|2021-02-05 11:15:00|487.5|486.3|487.5|486.3|487.5|486.3|486.8|485.5|148
1612524000000|2021-02-05 11:20:00|487.8|486.5|487.8|486.5|488|486.8|487.5|486.3|121
1612524300000|2021-02-05 11:25:00|488|486.8|486.8|485.5|488|486.8|486.8|485.5|116
1612524600000|2021-02-05 11:30:00|487|485.8|487.5|486.3|487.5|486.3|487|485.8|44
1612524900000|2021-02-05 11:35:00|487.8|486.5|487.8|486.3|487.8|486.5|487.5|486.3|32
1612525200000|2021-02-05 11:40:00|487.5|486.5|487.5|486.3|487.8|486.5|487|485.8|128
1612525500000|2021-02-05 11:45:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.3|17
1612525800000|2021-02-05 11:50:00|488|486.8|487.8|486.5|488|486.8|487.8|486.3|57
1612526100000|2021-02-05 11:55:00|488|486.3|487.8|486.5|488|486.5|487.5|486.3|39
1612526400000|2021-02-05 12:00:00|487.5|486.3|487.5|486|487.8|486.5|487.3|485.8|32
1612526700000|2021-02-05 12:05:00|487.3|486.3|487.5|486.3|487.5|486.3|487.3|486|33
1612527000000|2021-02-05 12:10:00|487.8|486.5|488|486.5|488|486.8|487.8|486.5|2
1612527300000|2021-02-05 12:15:00|488.3|486.8|488|486.8|488.3|487|488|486.8|44
1612527600000|2021-02-05 12:20:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|58
1612527900000|2021-02-05 12:25:00|488|486.8|488.5|487|488.5|487.3|488|486.8|10
1612528200000|2021-02-05 12:30:00|488.3|487.3|488.5|487|488.5|487.3|488.3|487|68
1612528500000|2021-02-05 12:35:00|488.3|487.3|488.3|487|488.8|487.3|488.3|487|9
1612528800000|2021-02-05 12:40:00|488.5|487.3|488|486.8|488.5|487.3|488|486.8|128
1612529100000|2021-02-05 12:45:00||486.5||486.8||486.8||486.5|89
1612529400000|2021-02-05 12:50:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|58
1612529700000|2021-02-05 12:55:00|487.5|486.3|487.3|486|487.5|486.3|487|485.8|145
1612530000000|2021-02-05 13:00:00|487|485.8|487|485.8|487.3|486|486.8|485.5|42
1612530300000|2021-02-05 13:05:00|486.8|485.5|486.5|485.3|486.8|485.8|486.3|485|210
1612530600000|2021-02-05 13:10:00|486.8|485.5|487|485.8|487.3|486|486.5|485.3|61
1612530900000|2021-02-05 13:15:00|486.8|485.5|486.8|485.5|487.3|486|486.8|485.5|679
1612531200000|2021-02-05 13:20:00|487|485.8|487|485.8|487|485.8|486.5|485.3|39
1612531500000|2021-02-05 13:25:00|486.8|485.5|487|485.8|487|485.8|486.8|485.5|25
1612531800000|2021-02-05 13:30:00|486.8|485.5|486.5|485.3|487|485.8|486.3|485|204
1612532100000|2021-02-05 13:35:00|486.8|485.5|487.8|486.5|487.8|486.5|486.8|485.5|224
1612532400000|2021-02-05 13:40:00|487.5|486.3|487.3|486|487.8|486.5|487.3|485.8|103
1612532700000|2021-02-05 13:45:00|487.5|486.3|487.5|486|487.5|486.3|487.3|486|29
1612533000000|2021-02-05 13:50:00|487.3|486.3|487.5|486.3|487.8|486.5|487.3|486|197
1612533300000|2021-02-05 13:55:00|487.8|486|487.8|486.5|487.8|486.5|487|485.8|125
1612533600000|2021-02-05 14:00:00|488|486.8|488.8|487.5|489.3|488|487.8|486.5|276
1612533900000|2021-02-05 14:05:00|489|487.8|488.5|487.3|489|487.8|488.3|487|58
1612534200000|2021-02-05 14:10:00|488.8|487.5|488.3|487|489.3|488|488.3|487|65
1612534500000|2021-02-05 14:15:00|488.5|487.3|489.5|488.3|489.5|488.3|488.3|487|138
1612534800000|2021-02-05 14:20:00|489.8|488|490.5|489|490.5|489|489.3|488|197
1612535100000|2021-02-05 14:25:00|490.3|489.3|490|488.8|490.8|489.5|489.8|488.5|199
1612535400000|2021-02-05 14:30:00|490.3|489|490|488.8|490.8|489.5|489.8|488.5|133
1612535700000|2021-02-05 14:35:00|490.3|489|489.8|488.5|490.3|489|489|487.8|547
1612536000000|2021-02-05 14:40:00|490|488.8|490|488.8|490.3|489|489.8|488.5|633
1612536300000|2021-02-05 14:45:00|489.8|488.5|488.8|487.5|490|488.8|488.3|487|274
1612536600000|2021-02-05 14:50:00|489|487.8|489|487.8|489.3|488|488.3|486.8|264
1612536900000|2021-02-05 14:55:00|488.8|487.5|487|485.8|489|487.8|487|485.8|328
1612537200000|2021-02-05 15:00:00|487.3|486|486.8|485.5|487.8|486.5|486.5|485.3|421
1612537500000|2021-02-05 15:05:00|487|485.8|486.3|485|487|485.8|485.8|484.5|175
1612537800000|2021-02-05 15:10:00|486.5|485.3|486|484.8|486.5|485.3|485.5|484.3|321
1612538100000|2021-02-05 15:15:00|486.3|484.5|485.3|484|486.8|485.5|485|483.8|547
1612538400000|2021-02-05 15:20:00|485.5|484.3|486.3|485|486.5|485.3|484.5|483.3|311
1612538700000|2021-02-05 15:25:00|486.5|485.3|487.8|486.5|487.8|486.5|486.5|485.3|278
1612539000000|2021-02-05 15:30:00|488|486.8|488|486.8|488.3|487|487.8|486.5|148
1612539300000|2021-02-05 15:35:00|488.3|487|488|486.8|488.3|487|487.5|486.3|125
1612539600000|2021-02-05 15:40:00|488.3|487|488.3|487|488.3|487|488|486.8|229
1612539900000|2021-02-05 15:45:00|488.5|487.3|488.3|487|488.5|487.3|487.8|486.5|237
1612540200000|2021-02-05 15:50:00|488.5|487.3|488.8|487.5|488.8|487.5|488.3|487|181
1612540500000|2021-02-05 15:55:00|489|487.8|488.5|487.3|489|487.8|488|486.8|201
1612540800000|2021-02-05 16:00:00|488.3|487|486.8|485.5|488.5|487.3|486.8|485.5|319
1612541100000|2021-02-05 16:05:00|487|485.8|488|486.8|488.3|487|487|485.5|144
1612541400000|2021-02-05 16:10:00|488.3|487|488|486.8|488.3|487|487.8|486.5|151
1612541700000|2021-02-05 16:15:00|487.8|486.5|487.3|486|488|486.8|487|485.8|243
1612542000000|2021-02-05 16:20:00|487.5|486.3|488.3|487|488.5|487.3|487.3|486|437
1612542300000|2021-02-05 16:25:00|488|486.8|488.5|487.3|488.5|487.3|488|486.8|1024
1612542600000|2021-02-05 16:30:00|488.3|487|488.5|487.3|488.8|487.5|487.8|486.5|1024
1612542900000|2021-02-05 16:35:00|488.8|487.5|487.3|486|488.8|487.5|487.3|486|216
1612543200000|2021-02-05 16:40:00|487|485.8|487.3|486|487.8|486.5|487|485.8|223
1612543500000|2021-02-05 16:45:00|487.5|486.3|486.8|485.5|487.5|486.3|486.8|485.5|420
1612543800000|2021-02-05 16:50:00|486.5|485.3|486|484.8|486.8|485.5|486|484.8|141
1612544100000|2021-02-05 16:55:00|486.3|485|486|484.8|486.3|485|485.8|484.5|92
1612544400000|2021-02-05 17:00:00|486.3|485|487|485.8|487|485.8|485.8|484.5|315
1612544700000|2021-02-05 17:05:00|487.3|485.5|486.3|485|487.3|485.5|486|484.8|48
1612545000000|2021-02-05 17:10:00|486.5|485.3|486|484.8|486.5|485.3|485.8|484.5|110
1612545300000|2021-02-05 17:15:00|485.8|484.5|486.3|485|486.3|485|485.8|484.5|102
1612545600000|2021-02-05 17:20:00|486.5|484.8|485.8|484.5|486.5|485|485.8|484.5|25
1612545900000|2021-02-05 17:25:00|486|484.8|485.8|484.5|486|484.8|485.5|484.3|645
1612546200000|2021-02-05 17:30:00|486|484.8|485.8|484.5|486|484.8|485.5|484|5014
1612546500000|2021-02-05 17:35:00|486|484.8|486|484.8|486|484.8|485.8|484.5|213
1612546800000|2021-02-05 17:40:00|485.8|484.5|486|484.8|486.5|485.3|485.8|484.5|89
1612547100000|2021-02-05 17:45:00|486.3|485|485.8|484.5|486.3|485|485.5|484.3|18
1612547400000|2021-02-05 17:50:00|485.5|484.3|485.5|484.3|485.8|484.5|485.5|484.3|94
1612547700000|2021-02-05 17:55:00|485.3|484|485.8|484.5|485.8|484.5|485.3|484|24
1612548000000|2021-02-05 18:00:00|486|484.8|485.3|484|486|484.8|485|483.8|101
1612548300000|2021-02-05 18:05:00|485|483.8|484.8|483.5|485.3|484|484.8|483.5|48
1612548600000|2021-02-05 18:10:00|485|483.3|484.5|483.3|485|483.5|484.3|483|129
1612548900000|2021-02-05 18:15:00|484.8|483.5|484.3|483|484.8|483.5|484.3|483|13
1612549200000|2021-02-05 18:20:00|484|482.8|484.8|483.5|484.8|483.5|484|482.8|16
1612549500000|2021-02-05 18:25:00|484.5|483.3|485|483.8|485|483.8|484.5|483.3|32
1612549800000|2021-02-05 18:30:00|485.3|484|485|483.8|485.3|484|485|483.8|170
1612550100000|2021-02-05 18:35:00|485.3|484|485.3|484|485.8|484.5|485.3|484|239
1612550400000|2021-02-05 18:40:00|485|483.8|484.3|483|485|484|484.3|483|102
1612550700000|2021-02-05 18:45:00|484.5|483.3|484.3|483|484.5|483.3|484|482.8|88
1612551000000|2021-02-05 18:50:00|484.5|483.3|484.5|483.3|484.8|483.5|484.3|483|24
1612551300000|2021-02-05 18:55:00|484.8|483.5|484.5|483.3|484.8|483.5|484.5|483.3|19
1612551600000|2021-02-05 19:00:00|484.8|483.5|484.3|483|484.8|483.5|484|482.8|59
1612551900000|2021-02-05 19:05:00|484.5|483.3|484.3|483|484.5|483.3|483.8|482.5|46
1612552200000|2021-02-05 19:10:00|484.5|483.3|484.3|483|485|483.8|484.3|483|16
1612552500000|2021-02-05 19:15:00|484.5|483.3|484.8|483.5|485|483.5|484.3|483|17
1612552800000|2021-02-05 19:20:00|485|483.3|484.8|483.5|485|483.8|484.3|483|54
1612553100000|2021-02-05 19:25:00|485|483.8|485.3|484|485.5|484.3|484|482.8|321
1612553400000|2021-02-05 19:30:00|485.5|484.3|486|484.8|486.3|485|485.3|484|66
1612553700000|2021-02-05 19:35:00|486.3|485|486.3|485|486.3|485|486|484.8|1
1612554000000|2021-02-05 19:40:00|486|484.8|486|484.8|486.3|484.8|485.8|484.5|5
1612554300000|2021-02-05 19:45:00|485.8|484.5|486|484.8|486|484.8|485.8|484.5|102
1612554600000|2021-02-05 19:50:00|485.8|484.5|485.8|484.5|485.8|484.5|485.8|484.5|6
1612554900000|2021-02-05 19:55:00|485.5|484.3|485.8|484.5|486|484.8|485.5|484.3|24
1612555200000|2021-02-05 20:00:00|485.5|484.3|485.8|484.5|485.8|484.5|485.5|484.3|3
1612555800000|2021-02-05 20:10:00|486|484.8|486|484.8|486|484.8|486|484.8|2
1612556100000|2021-02-05 20:15:00|485.8|484.5|486|484.8|486|484.8|485.8|484.5|10
1612556400000|2021-02-05 20:20:00|||||||||12
1612557000000|2021-02-05 20:30:00||484.5||484.8||484.8||484.5|13
1612557300000|2021-02-05 20:35:00|485.8|484.5|485.8|484.5|485.8|484.5|485.8|484.5|7
1612557600000|2021-02-05 20:40:00|485.5|484.3|485.8|484.5|485.8|484.5|485.5|484.3|3
1612557900000|2021-02-05 20:45:00|485.5|484.3|485.5|484.3|485.8|484.5|485.5|484.3|44
1612558500000|2021-02-05 20:55:00|485.3|484|485.5|484.3|485.5|484.3|485.3|484|27
1612558800000|2021-02-05 21:00:00|485.3|484|485.3|484|485.3|484.3|485.3|484|19
1612559400000|2021-02-05 21:10:00|485.5|484.3|485.5|484|485.5|484.3|485.3|484|18
1612559700000|2021-02-05 21:15:00|485.3|484.3|485.3|484|485.5|484.3|485|483.8|4
1612560000000|2021-02-05 21:20:00|485|483.8|484.8|483.5|485.3|483.8|484.5|483.3|159
1612560300000|2021-02-05 21:25:00|485|483.8|485|483.8|485|483.8|484.8|483.5|1
1612560600000|2021-02-05 21:30:00|485.3|484|485|483.5|485.3|484|484.8|483.5|9
1612560900000|2021-02-05 21:35:00|485.3|483.8|485|483.8|485.3|484|485|483.8|5
1612561200000|2021-02-05 21:40:00|||||||||9
1612561500000|2021-02-05 21:45:00|485.3|484|486.8|485.3|486.8|485.3|485.3|483.8|129
1612561800000|2021-02-05 21:50:00|486.5|485|486|484.5|486.8|485|486|484.5|37
1612562100000|2021-02-05 21:55:00|485.8|484.8|486.5|484.3|486.8|485|485.8|484.3|17
1612749600000|2021-02-08 02:00:00|488|486.8|488.3|487|488.5|487|488|486.8|3
1612749900000|2021-02-08 02:05:00|488.5|487.3|488|486.8|488.5|487.3|488|486.8|0
1612750500000|2021-02-08 02:15:00|487.8|486.5|487.8|486.5|488|486.5|487.8|486.5|1
1612750800000|2021-02-08 02:20:00|488|486.8|488.3|487|488.3|487|488|486.8|1
1612751100000|2021-02-08 02:25:00|488.5|486.8|488.5|487.3|488.8|487.5|488.5|486.8|3
1612751400000|2021-02-08 02:30:00|488.3|487|488.5|487.3|488.8|487.3|488.3|487|1
1612751700000|2021-02-08 02:35:00|488.3|487|488.5|487.3|488.5|487.3|488.3|487|6
1612752000000|2021-02-08 02:40:00|488.8|487.5|489|487.8|489.3|487.8|488.5|487.5|0
1612752300000|2021-02-08 02:45:00|489.3|488|489|487.8|489.3|488|489|487.8|1
1612752600000|2021-02-08 02:50:00|489.3|488|488.8|487.5|489.3|488|488.8|487.5|0
1612752900000|2021-02-08 02:55:00|488.5|487.3|488.8|487.5|488.8|487.5|488.5|487.3|1
1612753200000|2021-02-08 03:00:00|488.5|487.3|488.5|487.3|488.8|487.3|488.5|487.3|2
1612753500000|2021-02-08 03:05:00|488.3|487|488.5|487|488.5|487|488.3|487|0
1612753800000|2021-02-08 03:10:00||487.3||487.3||487.3||487|0
1612754400000|2021-02-08 03:20:00|488.8|487.5|489|487.8|489|487.8|488.8|487.5|0
1612754700000|2021-02-08 03:25:00|488.8|487.5|488.5|487.3|488.8|487.8|488.3|487|6
1612755000000|2021-02-08 03:30:00|488.8|487.5|488.8|487.5|488.8|487.5|488.8|487.3|0
1612755300000|2021-02-08 03:35:00|489|487.8|489.5|488.3|489.5|488.3|489|487.8|2
1612755600000|2021-02-08 03:40:00|489.8|488.5|489.5|488.3|489.8|488.5|489.5|488.3|0
1612755900000|2021-02-08 03:45:00|489.3|488|489|487.8|489.3|488|489|487.8|22
1612756200000|2021-02-08 03:50:00|489.3|488|489.3|488|489.5|488|489.3|488|1
1612756500000|2021-02-08 03:55:00|489.5||489.3||489.5||489.3||2
1612756800000|2021-02-08 04:00:00|489.5|488.3|489.3|488|489.5|488.3|489.3|488|3
1612757100000|2021-02-08 04:05:00|489.5|488.3|489.5|488.3|489.5|488.3|489.5|488.3|13
1612757700000|2021-02-08 04:15:00|489.8|488.5|489.8|488.3|489.8|488.5|489.5|488.3|102
1612758000000|2021-02-08 04:20:00|489.5|488.5|489.8|488.3|489.8|488.5|489.5|488.3|0
1612758300000|2021-02-08 04:25:00|489.5|488.5|489.8|488.5|489.8|488.5|489.5|488.3|3
1612758600000|2021-02-08 04:30:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|130
1612759200000|2021-02-08 04:40:00|490|488.8|490|488.8|490|488.8|490|488.5|0
1612759500000|2021-02-08 04:45:00|489.8|488.5|490|488.8|490|488.8|489.8|488.5|1
1612760100000|2021-02-08 04:55:00|||||||||41
1612760400000|2021-02-08 05:00:00|490.5|489.3|490.3|489|490.5|489.3|490.3|489|26
1612760700000|2021-02-08 05:05:00|||||||||1
1612761000000|2021-02-08 05:10:00|490|488.8|490.3|489|490.3|489|490|488.8|2
1612761300000|2021-02-08 05:15:00|490|488.8|490.3|489|490.3|489|490|488.8|1
1612761600000|2021-02-08 05:20:00|490|488.8|490.5|489|490.5|489.3|490|488.8|0
1612761900000|2021-02-08 05:25:00||489.3||489.3||489.3||489|0
1612762200000|2021-02-08 05:30:00|490.3|489|490.5|489.3|490.5|489.3|490.3|489|7
1612762500000|2021-02-08 05:35:00|490.3|489|490.3|489|490.5|489.3|490|488.8|11
1612762800000|2021-02-08 05:40:00|490.5|489.3|490.3|489|490.5|489.3|490.3|489|1
1612763100000|2021-02-08 05:45:00|490|488.8|490.3|489|490.3|489|490|488.8|0
1612763400000|2021-02-08 05:50:00|490|488.8|489.8|488.5|490.3|488.8|489.8|488.5|1
1612763700000|2021-02-08 05:55:00|489.5|488.3|489.5|488.3|489.5|488.5|489.5|488.3|0
1612764000000|2021-02-08 06:00:00|489.3|488|489.5|488.3|489.5|488.3|489.3|488|5
1612764300000|2021-02-08 06:05:00|489.3|488|489.5|488|489.5|488|489.3|488|0
1612764600000|2021-02-08 06:10:00|489.3|488.3|489.5|488|489.5|488.3|489|487.8|2
1612764900000|2021-02-08 06:15:00|489.8|488.3|489.8|488.3|490|488.8|489.5|488.3|5
1612765200000|2021-02-08 06:20:00|489.5|488.5|489.5|488.3|489.5|488.5|489.5|488.3|0
1612765500000|2021-02-08 06:25:00|489.3|488|489.3|488|489.5|488.3|489.3|488|8
1612765800000|2021-02-08 06:30:00|489|487.8|489.3|488|489.3|488|489|487.8|11
1612766100000|2021-02-08 06:35:00|489|487.8|489|487.8|489|487.8|489|487.8|1
1612766400000|2021-02-08 06:40:00|||||||||1
1612766700000|2021-02-08 06:45:00|488.8|487.5|488.8|487.5|488.8|487.5|488.8|487.5|1
1612767000000|2021-02-08 06:50:00|488.5|487.3|488.8|487.3|488.8|487.5|488.5|487.3|2
1612767300000|2021-02-08 06:55:00|488.5|487.5|488.8|487.5|488.8|487.5|488.5|487.3|6
1612767600000|2021-02-08 07:00:00|489|487.8|489.3|488|489.3|488|488.8|487.5|12
1612767900000|2021-02-08 07:05:00|489.5|487.8|489.5|488.3|489.5|488.3|489.3|487.8|19
1612768200000|2021-02-08 07:10:00|489.3|488|489.5|488.3|489.5|488.3|489.3|488|6
1612768500000|2021-02-08 07:15:00|489.3|488|489.8|488.5|489.8|488.5|489.3|488|22
1612768800000|2021-02-08 07:20:00|489.5|488.3|490|488.8|490|488.8|489.5|488.3|51
1612769100000|2021-02-08 07:25:00|490.3|489|490.3|489|490.3|489|490|488.8|167
1612769400000|2021-02-08 07:30:00|490.5|489.3|490.5|489.3|490.8|489.5|490.5|489|231
1612769700000|2021-02-08 07:35:00|490.8|489.5|490.8|489.5|490.8|489.5|490.5|489.3|44
1612770000000|2021-02-08 07:40:00|491|489.8|491|489.8|491|489.8|491|489.8|134
1612770300000|2021-02-08 07:45:00|491.3|490|491|489.8|491.3|490|491|489.8|313
1612770600000|2021-02-08 07:50:00|491.3|490|491.3|490|491.3|490|491.3|490|129
1612770900000|2021-02-08 07:55:00|491.5|490.3|492|490.8|492|490.8|491.5|490.3|55
1612771200000|2021-02-08 08:00:00|491.8|490.5|492|490.8|492.3|491|491.8|490.5|388
1612771500000|2021-02-08 08:05:00|492.3|491|492.3|491|492.5|491.3|492|490.8|89
1612771800000|2021-02-08 08:10:00|492|490.8|491.5|490.3|492.3|491|491.5|490.3|121
1612772100000|2021-02-08 08:15:00|491.3|490|491.3|489.8|491.5|490.3|491|489.8|116
1612772400000|2021-02-08 08:20:00|491|490|490.8|489.5|491.3|490|490.8|489.5|174
1612772700000|2021-02-08 08:25:00|491|489.8|491|489.8|491.3|490|490.8|489.3|131
1612773000000|2021-02-08 08:30:00|491.3|490|492.3|490.8|492.3|491|491|489.8|336
1612773300000|2021-02-08 08:35:00|492|490.5|491.8|490.3|492|490.8|491.3|490|106
1612773600000|2021-02-08 08:40:00|491.5|490.5|492|490.8|492.3|491|491.5|490.5|278
1612773900000|2021-02-08 08:45:00|491.8|490.5|492.3|491|492.3|491|491.8|490.5|43
1612774200000|2021-02-08 08:50:00|492|490.8|491|489.8|492|490.8|490.8|489.5|138
1612774500000|2021-02-08 08:55:00|490.8|489.5|491.3|490|491.5|490.3|490.8|489.5|112
1612774800000|2021-02-08 09:00:00|491|489.8|491.3|490|491.3|490|490.8|489.5|149
1612775100000|2021-02-08 09:05:00|491|489.8|491.8|490.5|491.8|490.5|491|489.5|92
1612775400000|2021-02-08 09:10:00|491.5|490.3|491.5|490.3|491.8|490.5|491.3|490|42
1612775700000|2021-02-08 09:15:00|491.8|490.5|491|489.8|491.8|490.5|491|489.8|86
1612776000000|2021-02-08 09:20:00|490.8|489.5|490.8|489.5|491|489.8|490.5|489.3|97
1612776300000|2021-02-08 09:25:00|490.5|489.3|490|488.8|490.5|489.3|490|488.8|52
1612776600000|2021-02-08 09:30:00|489.8|488.5|490.3|489|490.5|489.3|489.5|488.3|170
1612776900000|2021-02-08 09:35:00|490|488.8|490.3|489|490.3|489|490|488.8|68
1612777200000|2021-02-08 09:40:00|490|488.8|490|488.8|490.5|489.3|490|488.8|49
1612777500000|2021-02-08 09:45:00|489.8|488.5|490.5|489.3|490.5|489.3|489.8|488.5|63
1612777800000|2021-02-08 09:50:00|490.3|489|490|488.8|490.3|489|490|488.8|10
1612778100000|2021-02-08 09:55:00|489.8|488.5|489.8|488.5|490|488.8|489.8|488.5|68
1612778400000|2021-02-08 10:00:00|490|488.3|490|488.8|490.3|489|489.8|488.3|37
1612778700000|2021-02-08 10:05:00|489.8|488.5|489.3|488|489.8|488.5|489.3|488|53
1612779000000|2021-02-08 10:10:00|489.5|488.3|490|488.5|490|488.8|489.3|488|23
1612779300000|2021-02-08 10:15:00|489.8|488.3|489.3|487.8|489.8|488.5|489|487.5|78
1612779600000|2021-02-08 10:20:00|489|488|489.3|488|489.3|488|489|487.8|8
1612779900000|2021-02-08 10:25:00|489|487.8|490|488.8|490|488.8|489|487.8|85
1612780200000|2021-02-08 10:30:00|489.8|488.5|489.8|488.5|490|488.5|489.5|488.3|34
1612780500000|2021-02-08 10:35:00|490|488.8|489.8|488.5|490|488.8|489.8|488.5|57
1612780800000|2021-02-08 10:40:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|41
1612781100000|2021-02-08 10:45:00|490|488.8|490|488.8|490.3|489|489.8|488.8|99
1612781400000|2021-02-08 10:50:00|490.3|489|490.8|489.3|490.8|489.5|490.3|488.8|102
1612781700000|2021-02-08 10:55:00|491|489.5|490.8|489.5|491|489.8|490.8|489.5|14
1612782000000|2021-02-08 11:00:00|491|489.8|491|489.5|491|489.8|490.8|489.5|25
1612782300000|2021-02-08 11:05:00|490.8|489.8|491|489.8|491.3|490|490.8|489.5|45
1612782600000|2021-02-08 11:10:00|491.3|490|491.3|490|491.3|490|491|489.8|9
1612782900000|2021-02-08 11:15:00|491.5|490.3|491.5|490.3|491.8|490.5|491.5|490|51
1612783200000|2021-02-08 11:20:00|491.8|490.5|491.3|490|491.8|490.5|491.3|490|100
1612783500000|2021-02-08 11:25:00|491.5|490.3|491.5|490.3|491.5|490.3|491.3|490|58
1612783800000|2021-02-08 11:30:00|491.3|490|491.5|490.3|491.5|490.3|491.3|490|35
1612784100000|2021-02-08 11:35:00|491.3|490|491.3|489.8|491.5|490.3|491.3|489.8|35
1612784400000|2021-02-08 11:40:00|491|489.5|491|489.8|491|489.8|490.8|489.5|67
1612784700000|2021-02-08 11:45:00|490.8|489.5|491.3|490|491.3|490|490.8|489.5|21
1612785000000|2021-02-08 11:50:00|491.5|490.3|491.3|490|491.5|490.3|491|489.8|14
1612785300000|2021-02-08 11:55:00|491.5|490.3|491.3|490|491.5|490.3|491.3|490|51
1612785600000|2021-02-08 12:00:00|491|489.8|490.8|489.5|491.3|490|490.8|489.5|48
1612785900000|2021-02-08 12:05:00|491|489.8|490.8|489.5|491|489.8|490.8|489.5|57
1612786200000|2021-02-08 12:10:00|491|489.8|491.3|490|491.3|490|490.8|489.5|25
1612786500000|2021-02-08 12:15:00|491|489.8|491|489.8|491.3|490|490.8|489.5|23
1612786800000|2021-02-08 12:20:00|491.3|490|491.3|490|491.3|490|491|489.8|16
1612787100000|2021-02-08 12:25:00|||||||||14
1612787400000|2021-02-08 12:30:00|491|489.8|491|489.8|491.3|490|491|489.8|50
1612787700000|2021-02-08 12:35:00|491.3|490|491.3|490|491.3|490|491.3|489.8|54
1612788000000|2021-02-08 12:40:00|491|489.8|491|489.8|491|489.8|491|489.8|11
1612788300000|2021-02-08 12:45:00|490.8|489.5|491.5|490.3|491.5|490.3|490.8|489.5|26
1612788600000|2021-02-08 12:50:00|491.8|490.5|491.8|490.5|492|490.8|491.5|490.3|14
1612788900000|2021-02-08 12:55:00|492|490.8|491.5|490.3|492|490.8|491.5|490.3|224
1612789200000|2021-02-08 13:00:00|491.3|490|491.3|490|491.5|490.3|491.3|490|124
1612789500000|2021-02-08 13:05:00|491.5|490.3|491.5|490.3|491.8|490.5|491.3|490|42
1612789800000|2021-02-08 13:10:00|491.3|490|492|490.5|492|490.8|491.3|490|115
1612790100000|2021-02-08 13:15:00|491.8|490.8|492|490.8|492.3|491|491.8|490.5|100
1612790400000|2021-02-08 13:20:00|492.3|490.5|492.5|491.3|492.5|491.3|492.3|490.5|87
1612790700000|2021-02-08 13:25:00|492.3|491|492.3|491|492.5|491.3|492|490.8|460
1612791000000|2021-02-08 13:30:00|492.5|491.3|492|490.8|492.5|491.3|492|490.8|151
1612791300000|2021-02-08 13:35:00|492.3|491|492|490.5|492.3|491|491.8|490.5|230
1612791600000|2021-02-08 13:40:00|491.8|490.8|492|490.8|492|490.8|491.8|490.3|121
1612791900000|2021-02-08 13:45:00|491.8|490.5|491.8|490.3|492|490.8|491.5|490.3|3051
1612792200000|2021-02-08 13:50:00|491.5|490.5|491|489.8|491.8|490.5|490.8|489.5|1778
1612792500000|2021-02-08 13:55:00|491.3|490|491|489.8|491.5|490|491|489.8|610
1612792800000|2021-02-08 14:00:00|491.3|490|492.3|491|493|491.8|491.3|490|263
1612793100000|2021-02-08 14:05:00|492.5|490.8|491.8|490.5|492.5|491|491.3|490|2329
1612793400000|2021-02-08 14:10:00|492|490.8|492|490.8|492.8|491.5|491.8|490.3|94
1612793700000|2021-02-08 14:15:00|492.3|491.3|491.8|490.5|492.8|491.5|491.5|490.3|191
1612794000000|2021-02-08 14:20:00|492|490.8|491.3|490|492|490.8|491.3|489.8|106
1612794300000|2021-02-08 14:25:00|491.5|489.8|490.8|489.5|491.5|490|490.3|489|130
1612794600000|2021-02-08 14:30:00|491|489.3|491|489.8|491.3|490|490.8|489.3|28
1612794900000|2021-02-08 14:35:00|491.3|490|491.5|490.3|491.8|490.5|491.3|490|49
1612795200000|2021-02-08 14:40:00|491.3|490|491.8|490.5|491.8|490.5|491.3|490|379
1612795500000|2021-02-08 14:45:00|491.5|490.3|492.8|491.5|493|491.8|491.5|490.3|2433
1612795800000|2021-02-08 14:50:00|493|491.8|493.3|492|493.5|492.3|492.8|491.5|275
1612796100000|2021-02-08 14:55:00|493.5|492.3|492.8|491.5|493.5|492.3|492.5|491.3|74
1612796400000|2021-02-08 15:00:00|493|491.8|493|491.8|493.3|492|492.5|491.3|26
1612796700000|2021-02-08 15:05:00|493.3|492|493|491.5|493.3|492|492.8|491.5|54
1612797000000|2021-02-08 15:10:00|493.3|491.8|493.8|492.5|493.8|492.5|493|491.5|42
1612797300000|2021-02-08 15:15:00|494|492.8|494|492.8|495|493.8|493.8|492.5|258
1612797600000|2021-02-08 15:20:00|494.3|493|494.3|493|494.5|493.3|494|492.8|191
1612797900000|2021-02-08 15:25:00|494.5|493.3|495|493.5|495.3|494|494.5|493.3|234
1612798200000|2021-02-08 15:30:00|494.8|493.8|494.5|493.3|495|493.8|494.3|493|74
1612798500000|2021-02-08 15:35:00|494.8|493.5|494.8|493.5|495|493.8|494.5|493|80
1612798800000|2021-02-08 15:40:00|494.5|493.3|495|493.8|495|493.8|494.5|493.3|223
1612799100000|2021-02-08 15:45:00|495.3|494|494.3|493|495.3|494|494.3|493|57
1612799400000|2021-02-08 15:50:00|494.5|493.3|494.3|493|494.5|493.3|493.8|492.5|172
1612799700000|2021-02-08 15:55:00|494|492.8|494|492.5|494.3|493|493.8|492.5|83
1612800000000|2021-02-08 16:00:00|493.8|492.8|494.3|493|494.3|493|493.8|492.5|66
1612800300000|2021-02-08 16:05:00|494|492.8|494|492.8|494|493|493.8|492.5|27
1612800600000|2021-02-08 16:10:00|493.8|492.5|493.5|492.3|493.8|492.5|493.5|492.3|105
1612800900000|2021-02-08 16:15:00|493.8|492.5|493.3|492|493.8|492.5|493|491.8|205
1612801200000|2021-02-08 16:20:00|493|491.8|494.3|493|494.3|493|493|491.8|355
1612801500000|2021-02-08 16:25:00|494.5|493.3|494.3|493|495|493.5|494|492.8|1017
1612801800000|2021-02-08 16:30:00|494.5|493.3|494.3|493|494.8|493.3|493.8|492.5|1122
1612802100000|2021-02-08 16:35:00|494.5|493.3|494.5|493.3|494.5|493.3|494.5|493.3|86
1612802400000|2021-02-08 16:40:00|494.3|493|494.5|493.3|494.8|493.5|493.8|492.5|227
1612802700000|2021-02-08 16:45:00|494.8|493.5|495|493.8|495|493.8|494.5|493.3|86
1612803000000|2021-02-08 16:50:00|494.8|493.5|495|493.8|495|493.8|494.8|493.5|81
1612803300000|2021-02-08 16:55:00|495.3|494|494.8|493.5|495.3|494|494.8|493.5|55
1612803600000|2021-02-08 17:00:00|495|493.8|495|493.8|495|493.8|494.8|493.5|51
1612803900000|2021-02-08 17:05:00|495.3|493.5|495.5|494|495.5|494.3|495.3|493.5|56
1612804200000|2021-02-08 17:10:00|495.3|494.3|495.5|494.3|495.8|494.5|495|493.8|146
1612804500000|2021-02-08 17:15:00|495.8|494|496.3|495|496.3|495|495.5|494|133
1612804800000|2021-02-08 17:20:00|496.5|495.3|496.3|495|497|495.5|496.3|495|263
1612805100000|2021-02-08 17:25:00|496.5|495.3|496.3|495|496.5|495.3|496.3|495|71
1612805400000|2021-02-08 17:30:00|496.5|495.3|496.8|495.5|496.8|495.5|496.3|495|530
1612805700000|2021-02-08 17:35:00|496.5|495.3|496.5|495.3|496.8|495.5|496.3|495|70
1612806000000|2021-02-08 17:40:00|496.3|495|496|494.8|496.5|495.3|495.5|494.3|236
1612806300000|2021-02-08 17:45:00|496.3|495|496.3|495|496.5|495.3|496|494.8|79
1612806600000|2021-02-08 17:50:00|496.5|495.3|496.5|495.3|496.8|495.5|496.3|495|19
1612806900000|2021-02-08 17:55:00|496.3|495|496.3|495|496.5|495.3|496|494.8|49
1612807200000|2021-02-08 18:00:00|496|494.8|495.8|494.5|496.3|495|495.8|494.5|20
1612807500000|2021-02-08 18:05:00|496|494.8|496|494.8|496|494.8|495.8|494.5|92
1612807800000|2021-02-08 18:10:00|496.3|495|496|494.8|496.3|495|496|494.8|44
1612808100000|2021-02-08 18:15:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|55
1612808400000|2021-02-08 18:20:00|495.5|494.3|496|494.8|496|494.8|495.3|494|33
1612808700000|2021-02-08 18:25:00|496.3|494.5|496.3|495|496.3|495|496|494.5|1568
1612809000000|2021-02-08 18:30:00|496|494.8|496|494.8|496.3|495|496|494.8|39
1612809300000|2021-02-08 18:35:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|15
1612809600000|2021-02-08 18:40:00|496|494.3|496.3|494.8|496.3|495|495.8|494.3|137
1612809900000|2021-02-08 18:45:00|496|494.5|495.8|494.5|496.3|494.8|495.5|494.3|185
1612810200000|2021-02-08 18:50:00|496|494.8|495.8|494.5|496|494.8|495.5|494.3|334
1612810500000|2021-02-08 18:55:00|496|494.3|495.8|494.5|496|494.8|495.5|494.3|4
1612810800000|2021-02-08 19:00:00|495.5|494.3|495|493.5|495.5|494.3|494.8|493.5|24
1612811100000|2021-02-08 19:05:00|494.8|493.3|494.5|493.3|495|493.5|494.5|493.3|57
1612811400000|2021-02-08 19:10:00|494.8|493|495.3|494|495.3|494|494.5|493|27
1612811700000|2021-02-08 19:15:00|495.5|494.3|495.3|494|495.5|494.3|495|493.8|109
1612812000000|2021-02-08 19:20:00|495.5|494.3|496|494.8|496|494.8|495.3|494|55
1612812300000|2021-02-08 19:25:00|495.8|494.5|496.5|495.3|496.5|495.3|495.5|494.3|135
1612812600000|2021-02-08 19:30:00|496.3|495|496.5|495.3|496.5|495.3|496.3|495|40
1612812900000|2021-02-08 19:35:00|496.8|495.5|496.8|495.5|496.8|495.5|496.8|495.3|2
1612813200000|2021-02-08 19:40:00|497|495.3|497|495.8|497.3|495.8|497|495.3|229
1612813500000|2021-02-08 19:45:00|497.3|496|496.8|495.5|497.3|496|496.8|495.5|2
1612813800000|2021-02-08 19:50:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|13
1612814100000|2021-02-08 19:55:00|497|495.8|497|495.8|497|495.8|496.8|495.5|11
1612814400000|2021-02-08 20:00:00|496.8|495.5|496.5|495.3|496.8|495.5|496.5|495.3|7
1612814700000|2021-02-08 20:05:00|496.3|495|496.3|495|496.5|495.3|496.3|495|1
1612815000000|2021-02-08 20:10:00|496.5|495.3|496.5|495.3|496.8|495.3|496.3|495|5
1612815300000|2021-02-08 20:15:00|496.3|495|496.3|495|496.5|495.3|496.3|495|18
1612815600000|2021-02-08 20:20:00|496.5|495.3|496.3|495|496.5|495.3|496.3|495|14
1612815900000|2021-02-08 20:25:00|496.5|495.3|497|495.8|497|495.8|496.5|495.3|10
1612816200000|2021-02-08 20:30:00|496.8|495.5|497|495.8|497|495.8|496.8|495.5|1
1612816500000|2021-02-08 20:35:00|497.3|495.5|497|495.8|497.3|496|497|495.5|2
1612816800000|2021-02-08 20:40:00|497.3|496|497|495.8|497.3|496|497|495.8|1
1612817100000|2021-02-08 20:45:00|||||||||5
1612817400000|2021-02-08 20:50:00|||||||||29
1612817700000|2021-02-08 20:55:00|497.3|496|497.3|496|497.3|496|497.3|496|41
1612818000000|2021-02-08 21:00:00|497.5|496.3|497.5|496.3|497.5|496.3|497.3|496|8
1612818300000|2021-02-08 21:05:00|||||||||55
1612818900000|2021-02-08 21:15:00|497.8|496.5|497.8|496.5|498|496.8|497.5|496.3|13
1612819200000|2021-02-08 21:20:00|498|496.3|497.8|496.3|498|496.3|497.5|496.3|13
1612819500000|2021-02-08 21:25:00|497.5|496.5|497.5|496.3|497.8|496.5|497.5|496.3|5
1612819800000|2021-02-08 21:30:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|26
1612820100000|2021-02-08 21:35:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|27
1612820400000|2021-02-08 21:40:00|497.3|496|497.5|496|497.5|496.3|497.3|496|0
1612820700000|2021-02-08 21:45:00|497.3|496.3|497.8|496.5|498|496.5|497.3|496|49
1612821000000|2021-02-08 21:50:00|498|496.3|497.8|496.5|498|496.5|497.8|496.3|0
1612821300000|2021-02-08 21:55:00|498|496.3|497.8|496.5|498|496.5|497.8|496.3|6
1612821600000|2021-02-08 22:00:00|498|496.3|498|495.5|498|496.3|497.5|495.5|0
1612823100000|2021-02-08 22:25:00||495.8||495.5||495.8||495.5|186
1612823400000|2021-02-08 22:30:00||495.8||495.5||495.8||495.5|0
1612823700000|2021-02-08 22:35:00||495.8||495.5||495.8||495.5|0
1612824000000|2021-02-08 22:40:00||495.8||495.5||495.8||495.5|0
1612824300000|2021-02-08 22:45:00||495.8||495.5||495.8||495.5|0
1612824900000|2021-02-08 22:55:00||495.8||496||496||495.8|0
1612836000000|2021-02-09 02:00:00|499.8|498.3|499.5|498.3|500|498.8|499.5|498.3|0
1612836300000|2021-02-09 02:05:00|499.8|498.5|499.8|498.5|499.8|498.5|499.5|498.3|0
1612836600000|2021-02-09 02:10:00|500|498.8|500|498.5|500|498.8|500|498.5|5
1612836900000|2021-02-09 02:15:00|499.8|498.8|499.8|498.3|500|498.8|499.8|498.3|1
1612837200000|2021-02-09 02:20:00|500|498.5|500|498.8|500|498.8|500|498.3|1
1612837500000|2021-02-09 02:25:00|499.8|498.5|500|498.5|500|498.8|499.8|498.5|0
1612837800000|2021-02-09 02:30:00|500.3|498.8|500.3|498.8|500.3|499|500|498.5|0
1612838100000|2021-02-09 02:35:00|500|499|500.5|499.3|500.5|499.3|500|498.8|5
1612838400000|2021-02-09 02:40:00|500.8|499.5|500.5|499.3|501|499.8|500.3|499|2
1612838700000|2021-02-09 02:45:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|1
1612839000000|2021-02-09 02:50:00|501|499.3|500.8|499.5|501|499.8|500.8|499.3|2
1612839300000|2021-02-09 02:55:00|501|499.8|500.8|499.5|501|499.8|500.5|499.3|24
1612839600000|2021-02-09 03:00:00|501|499.8|501|499.8|501.3|499.8|500.8|499.5|0
1612839900000|2021-02-09 03:05:00|501.3|499.5|501|499.8|501.3|500|501|499.5|0
1612840200000|2021-02-09 03:10:00|501.3|499.5|501|499.8|501.3|499.8|501|499.5|0
1612840500000|2021-02-09 03:15:00|500.8|499.5|500.5|499|500.8|499.8|500.3|499|0
1612840800000|2021-02-09 03:20:00|500.3|499.3|500.5|499|500.8|499.3|500.3|499|1
1612841100000|2021-02-09 03:25:00|500.8|499.3|500.8|499.5|500.8|499.5|500.8|499|0
1612841400000|2021-02-09 03:30:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|0
1612841700000|2021-02-09 03:35:00|500.5|499.3|500.8|499.3|500.8|499.5|500.5|499.3|0
1612842000000|2021-02-09 03:40:00|500.5|499.5|500.8|499.5|500.8|499.5|500.5|499.3|5
1612842300000|2021-02-09 03:45:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|0
1612842600000|2021-02-09 03:50:00|500.5|498.8|500|498.8|500.5|499|500|498.8|15
1612842900000|2021-02-09 03:55:00|500.3|499|500.5|499.3|500.5|499.3|500|498.8|27
1612843200000|2021-02-09 04:00:00|500.3|499|500.5|499|500.5|499.3|500.3|499|4
1612843500000|2021-02-09 04:05:00|500.3|499.3|500.3|499|500.3|499.3|500.3|499|0
1612843800000|2021-02-09 04:10:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|0
1612844100000|2021-02-09 04:15:00|500.5||500.3||500.5||500.3||0
1612844400000|2021-02-09 04:20:00|500.5|499.3|500.8|499.3|500.8|499.3|500.5|499|0
1612844700000|2021-02-09 04:25:00|500.5|499.5|500.3|499|500.8|499.5|500.3|499|1
1612845000000|2021-02-09 04:30:00|500.5||500.3||500.5||500.3||0
1612845300000|2021-02-09 04:35:00|500.5||500.3||500.5||500.3||0
1612845600000|2021-02-09 04:40:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|0
1612845900000|2021-02-09 04:45:00|500.5||500.3||500.5||500.3||0
1612846200000|2021-02-09 04:50:00|500|498.8|500.3|499|500.3|499|500|498.8|1
1612846500000|2021-02-09 04:55:00|500|498.8|499.8|498.5|500|498.8|499.8|498.5|2
1612846800000|2021-02-09 05:00:00|500|498.8|500|498.8|500|498.8|499.8|498.8|2
1612847100000|2021-02-09 05:05:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|0
1612847400000|2021-02-09 05:10:00|500|498.8|500.5|499|500.5|499|500|498.8|9
1612847700000|2021-02-09 05:15:00|500.3|499.3|500.5|499.3|500.5|499.3|500.3|499|0
1612848300000|2021-02-09 05:25:00||499||499||499.3||499|0
1612848600000|2021-02-09 05:30:00|500.3|499.3|500.8|499.3|500.8|499.3|500.3|499|0
1612848900000|2021-02-09 05:35:00|500.5|499.5|500.8|499.5|501|499.8|500.5|499.3|2
1612849200000|2021-02-09 05:40:00|500.5|499.3|500.3|498.8|500.5|499.3|500|498.8|0
1612849500000|2021-02-09 05:45:00|500.5|499|500.8|499.3|500.8|499.5|500.3|498.8|0
1612849800000|2021-02-09 05:50:00|500.5|499.5|500.8|499.3|500.8|499.5|500.5|499.3|1
1612850100000|2021-02-09 05:55:00|501|499.5|501|499.5|501|499.8|500.8|499.3|0
1612850400000|2021-02-09 06:00:00|500.8|499.8|501|499.5|501|499.8|500.8|499.5|0
1612850700000|2021-02-09 06:05:00|501.3|499.8|501|499.8|501.3|500|501|499.5|5
1612851000000|2021-02-09 06:10:00|501.3|500|501.3|500|501.3|500|501|499.8|1
1612851300000|2021-02-09 06:15:00|501.5|499.8|502|500.8|502|500.8|501.5|499.8|5
1612851600000|2021-02-09 06:20:00|501.8|500.5|501.8|500.5|502|500.8|501.5|500.3|10
1612851900000|2021-02-09 06:25:00|501.5|500.3|501.3|500|501.8|500.5|501.3|500|2
1612852200000|2021-02-09 06:30:00|501.5|499.8|501.3|499.8|501.5|500|501|499.8|3
1612852500000|2021-02-09 06:35:00|501.5|500|501.5|500.3|501.5|500.3|501.3|499.8|7
1612852800000|2021-02-09 06:40:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|3
1612853100000|2021-02-09 06:45:00|501.5|500.3|501.5|500|501.8|500.5|501.3|500|1
1612853400000|2021-02-09 06:50:00|501.3|500.3|501|499.8|501.5|500.3|501|499.8|219
1612853700000|2021-02-09 06:55:00|501.3|500|501.8|500.5|502|500.8|501.3|500|77
1612854000000|2021-02-09 07:00:00|501.5|500.3|501|499.8|501.5|500.5|501|499.8|75
1612854300000|2021-02-09 07:05:00|500.8|499.5|500.8|499.3|501|499.8|500.5|499.3|15
1612854600000|2021-02-09 07:10:00|500.5|499.5|500.5|499.3|500.8|499.5|500.3|499|8
1612854900000|2021-02-09 07:15:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499.3|32
1612855200000|2021-02-09 07:20:00|500.5|499.3|500.8|499.5|501|499.8|500.5|499.3|11
1612855500000|2021-02-09 07:25:00|500.5|499.3|500.8|499.5|501|499.8|500.5|499.3|8
1612855800000|2021-02-09 07:30:00|501|499.3|501|499.8|501|499.8|500.8|499.3|28
1612856100000|2021-02-09 07:35:00|500.8|499.5|500.8|499.5|501|499.5|500.5|499.3|63
1612856400000|2021-02-09 07:40:00|501|499.8|501|499.5|501|499.8|500.8|499.5|127
1612856700000|2021-02-09 07:45:00|500.8|499.8|500.8|499.5|501|499.8|500.8|499.3|7
1612857000000|2021-02-09 07:50:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|4
1612857300000|2021-02-09 07:55:00|500.5|499.3|501|499.8|501.3|500|500.5|499.3|55
1612857600000|2021-02-09 08:00:00|501.3|500.3|500.8|499.5|501.5|500.3|500.8|499.5|236
1612857900000|2021-02-09 08:05:00|501|499.3|500.3|499|501|499.5|499.8|498.5|50
1612858200000|2021-02-09 08:10:00|500|498.8|500|498.8|500.5|499.3|500|498.5|20
1612858500000|2021-02-09 08:15:00|500.3|498.5|500|498.8|500.3|499|499.8|498.5|936
1612858800000|2021-02-09 08:20:00|500.3|498.5|500|498.8|500.3|499|499.8|498.5|469
1612859100000|2021-02-09 08:25:00|500.3|499|500.3|499|500.8|499.5|500.3|499|43
1612859400000|2021-02-09 08:30:00|500.5|499.3|500.3|499|500.5|499.3|499.8|498.5|186
1612859700000|2021-02-09 08:35:00|500|498.8|499.5|498.3|500.3|499|499.5|498.3|133
1612860000000|2021-02-09 08:40:00|499.8|498.5|499.8|498.3|499.8|498.5|499.5|498.3|31
1612860300000|2021-02-09 08:45:00|499.5|498.5|499.8|498.5|499.8|498.5|499.5|498.3|41
1612860600000|2021-02-09 08:50:00|499.5|498.3|499.8|498.5|499.8|498.5|499.3|497.8|24
1612860900000|2021-02-09 08:55:00|500|498.8|500|498.8|500|498.8|499.8|498.5|29
1612861200000|2021-02-09 09:00:00|499.8|498.5|499.3|497.8|499.8|498.5|499|497.8|22
1612861500000|2021-02-09 09:05:00|499|498|498.5|497.3|499.3|498|498.5|497.3|85
1612861800000|2021-02-09 09:10:00|498.8|497.5|499.3|498|499.5|498.3|498.5|497.3|364
1612862100000|2021-02-09 09:15:00|499|497.8|498.8|497.5|499.5|498.3|498.5|497.3|41
1612862400000|2021-02-09 09:20:00|498.5|497.3|499|497.8|499|497.8|498.3|497|210
1612862700000|2021-02-09 09:25:00|498.8|497.5|499.3|498|499.3|498|498.5|497.3|110
1612863000000|2021-02-09 09:30:00|499.5|498.3|499.8|498.5|499.8|498.5|499|497.8|83
1612863300000|2021-02-09 09:35:00|500|498.8|499.3|498|500|498.8|499.3|497.8|155
1612863600000|2021-02-09 09:40:00|499|497.8|499.3|498|499.5|498.3|499|497.8|65
1612863900000|2021-02-09 09:45:00|499.5|498.3|499.5|498.3|500|498.8|499.3|498.3|186
1612864200000|2021-02-09 09:50:00|499.8|498.5|500|498.8|500|498.8|499.5|498.3|447
1612864500000|2021-02-09 09:55:00|499.8|498.5|500|498.5|500.3|499|499.8|498.5|440
1612864800000|2021-02-09 10:00:00|499.8|498.8|499.3|498|500|498.8|499.3|498|43
1612865100000|2021-02-09 10:05:00|499.5|498.3|498.8|497.5|499.5|498.3|498.5|497.3|45
1612865400000|2021-02-09 10:10:00|499|497.8|498.5|497.3|499|497.8|498.5|497.3|123
1612865700000|2021-02-09 10:15:00|498.8|497.5|498.8|497.5|498.8|497.5|498.3|497|114
1612866000000|2021-02-09 10:20:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|228
1612866300000|2021-02-09 10:25:00|498.3|497|498.5|497.3|498.5|497.3|498.3|497|57
1612866600000|2021-02-09 10:30:00|498.3|497|498.3|497|498.5|497.3|498.3|497|355
1612866900000|2021-02-09 10:35:00|||||||||58
1612867200000|2021-02-09 10:40:00|498|496.8|498.3|497|498.3|497|498|496.8|62
1612867500000|2021-02-09 10:45:00|498|496.8|498|496.8|498.3|497|497.8|496.5|95
1612867800000|2021-02-09 10:50:00|||||||||26
1612868100000|2021-02-09 10:55:00|497.8|496.5|497.5|496|497.8|496.5|497.3|496|232
1612868400000|2021-02-09 11:00:00|497.3|495.8|497.8|496.5|497.8|496.5|496.8|495.5|152
1612868700000|2021-02-09 11:05:00|497.5|496.3|496.8|495.5|497.8|496.3|496.8|495.5|520
1612869000000|2021-02-09 11:10:00|497|495.3|496|494.8|497|495.3|495.8|494.5|1048
1612869300000|2021-02-09 11:15:00|495.8|494.5|495.5|494.3|496|494.8|495.5|494|145
1612869600000|2021-02-09 11:20:00|495.3|494|494.8|493.5|495.5|494.3|494.8|493.5|167
1612869900000|2021-02-09 11:25:00|494.5|493.3|495.5|494.3|495.8|494.5|494.5|493.3|170
1612870200000|2021-02-09 11:30:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|203
1612870500000|2021-02-09 11:35:00|495.8|494.5|496.3|494.8|496.3|495|495.8|494.5|141
1612870800000|2021-02-09 11:40:00|496|494.5|496.3|495|496.5|495.3|495.8|494.5|277
1612871100000|2021-02-09 11:45:00|496|494.8|496.3|494.8|496.3|495|496|494.8|203
1612871400000|2021-02-09 11:50:00|496.5|495|496.3|495|496.5|495.3|496|494.8|2330
1612871700000|2021-02-09 11:55:00|496.5|495.3|496.8|495.5|497|495.8|496.5|495|63
1612872000000|2021-02-09 12:00:00|497|495.8|497|495.8|497|495.8|496.8|495.5|136
1612872300000|2021-02-09 12:05:00|497.3|495.5|497|495.8|497.3|496|496.8|495.5|28
1612872600000|2021-02-09 12:10:00|497.3|496|497.3|496|497.3|496|497|495.8|106
1612872900000|2021-02-09 12:15:00|497.5|496.3|497.8|496.3|497.8|496.5|497.3|496|571
1612873200000|2021-02-09 12:20:00|497.5|496.5|497.8|496.5|498|496.8|497.5|496.3|232
1612873500000|2021-02-09 12:25:00|498|496.8|498.3|497|498.3|497|497.8|496.5|3689
1612873800000|2021-02-09 12:30:00|498|496.8|498.5|497|498.5|497.3|498|496.8|21
1612874100000|2021-02-09 12:35:00|498.3|497.3|498.5|497.3|498.5|497.3|498|496.8|111
1612874400000|2021-02-09 12:40:00|498.8|497|498|496.8|498.8|497.5|497.8|496.5|38
1612874700000|2021-02-09 12:45:00|497.8|496.5|497.8|496.5|498|496.8|497.8|496.5|10
1612875000000|2021-02-09 12:50:00|497.5|496.3|497.8|496.5|497.8|496.5|497.5|496.3|40
1612875300000|2021-02-09 12:55:00|498|496.3|498|496.8|498.5|497.3|497.8|496.3|69
1612875600000|2021-02-09 13:00:00|497.8|496.5|497.8|496.5|498.3|497|497.8|496.5|29
1612875900000|2021-02-09 13:05:00|497.5|496.3|496.8|495.5|497.8|496.5|496.8|495.5|110
1612876200000|2021-02-09 13:10:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|10
1612876500000|2021-02-09 13:15:00|496.5|495.3|496.5|495.3|496.8|495.5|496|494.5|48
1612876800000|2021-02-09 13:20:00|496.8|495|497|495.8|497.3|496|496.5|495|32
1612877100000|2021-02-09 13:25:00|496.8|495.5|497.3|496|497.3|496|496.8|495.5|978
1612877400000|2021-02-09 13:30:00|497|495.8|496.8|495.5|497.3|496|496.5|495.3|172
1612877700000|2021-02-09 13:35:00|496.5|495.3|496.5|495.3|496.8|495.5|496.5|495|259
1612878000000|2021-02-09 13:40:00|496.8|495|496.3|495|496.8|495.3|496.3|494.8|16
1612878300000|2021-02-09 13:45:00|496.5|495.3|496.5|495.3|496.8|495.3|496.3|494.8|41
1612878600000|2021-02-09 13:50:00|496.3|495|496|494.8|496.5|495.3|496|494.8|25
1612878900000|2021-02-09 13:55:00|496.3|495|496.5|495.3|496.5|495.3|496|494.8|92
1612879200000|2021-02-09 14:00:00|496.8|495.5|495.3|494|497.3|495.8|495.3|494|131
1612879500000|2021-02-09 14:05:00|495.5|494.3|495.8|494.5|496.3|495|495.5|494|70
1612879800000|2021-02-09 14:10:00|495.5|494.3|495|493.8|495.8|494.5|494.8|493.5|86
1612880100000|2021-02-09 14:15:00|495.3|494|494.8|493.5|495.8|494.5|494|492.8|245
1612880400000|2021-02-09 14:20:00|494.5|493.3|494.8|493.5|494.8|493.5|494.5|493.3|44
1612880700000|2021-02-09 14:25:00|494.5|493.3|494.8|493.5|494.8|493.5|494.5|493.3|198
1612881000000|2021-02-09 14:30:00|495.3|493.8|495.3|494|495.8|494.5|495|493.8|219
1612881300000|2021-02-09 14:35:00|495|493.8|493.3|492|495.5|494|493|491.8|352
1612881600000|2021-02-09 14:40:00|493|491.8|493.8|492.5|494|492.8|492.5|491.3|359
1612881900000|2021-02-09 14:45:00|494|492.8|496.3|495|496.3|495|493.8|492.8|206
1612882200000|2021-02-09 14:50:00|496.5|495.3|496|494.8|496.8|495.5|496|494.8|102
1612882500000|2021-02-09 14:55:00|496.3|495|494.8|493.5|496.3|495|494.8|493.5|37
1612882800000|2021-02-09 15:00:00|495|493.3|495|493.8|495.3|494|494.5|493.3|97
1612883100000|2021-02-09 15:05:00|495.3|493.5|495.8|494.5|496|494.5|494.3|493|152
1612883400000|2021-02-09 15:10:00|496|494.8|495.8|494.5|496.5|495|495.8|494.3|129
1612883700000|2021-02-09 15:15:00|496|494.8|495.8|494.5|496.3|495|495.3|494|175
1612884000000|2021-02-09 15:20:00|496|494.8|496|494.5|496.3|495|495.8|494.5|75
1612884300000|2021-02-09 15:25:00|495.8|494.3|496.8|495.5|497|495.8|495.5|494.3|54
1612884600000|2021-02-09 15:30:00|497|495.8|495.5|494.3|497|495.8|495.5|494.3|164
1612884900000|2021-02-09 15:35:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|97
1612885200000|2021-02-09 15:40:00|495.8|494.5|495.5|494.3|496.3|494.8|495.5|494|17
1612885500000|2021-02-09 15:45:00|495.8|494|496.5|495.3|496.5|495.3|495.3|494|27
1612885800000|2021-02-09 15:50:00|496.3|495|497|495.5|497.3|496|496.3|495|277
1612886100000|2021-02-09 15:55:00|496.8|495.3|496.5|495.3|497|495.8|496.3|495|12
1612886400000|2021-02-09 16:00:00|496.3|495|496.3|495|496.5|495.3|495.8|494.5|84
1612886700000|2021-02-09 16:05:00|496.5|495.3|496.5|495.3|496.8|495.5|496.3|495|62
1612887000000|2021-02-09 16:10:00|496.8|495|496.3|495|496.8|495.3|495.8|494.5|166
1612887300000|2021-02-09 16:15:00|496|494.8|496|494.8|496.3|495|495.8|494.5|1571
1612887600000|2021-02-09 16:20:00|496.3|495|496.5|495.3|496.8|495.5|496|494.8|4679
1612887900000|2021-02-09 16:25:00|496.3|495|497|495.8|497|495.8|496.3|495|759
1612888200000|2021-02-09 16:30:00|497.3|496|497.3|496|497.3|496|496.5|495.3|5464
1612888500000|2021-02-09 16:35:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|30
1612888800000|2021-02-09 16:40:00|497|495.8|497.3|496|497.5|496.3|496.5|495.3|45
1612889100000|2021-02-09 16:45:00|497.5|495.8|497|495.8|497.5|496.3|497|495.8|101
1612889400000|2021-02-09 16:50:00|496.8|495.5|497.3|495.8|497.3|496|496.8|495.5|35
1612889700000|2021-02-09 16:55:00|497|496|497.5|496.3|497.5|496.3|497|495.8|40
1612890000000|2021-02-09 17:00:00|497.3|496|497.8|496.5|497.8|496.5|497.3|495.8|22
1612890300000|2021-02-09 17:05:00|498|496.8|498|496.8|498|496.8|497.8|496.5|185
1612890600000|2021-02-09 17:10:00|498.3|497|498.8|497.3|498.8|497.5|498|496.8|166
1612890900000|2021-02-09 17:15:00|498.5|497.5|498.5|497.3|498.8|497.5|498.3|497|95
1612891200000|2021-02-09 17:20:00|498.8|497.5|498.5|497.3|498.8|497.5|498.3|497|149
1612891500000|2021-02-09 17:25:00|498.3|497|498.3|497|498.5|497.3|498.3|497|30
1612891800000|2021-02-09 17:30:00|498.5|497.3|498|496.8|498.5|497.3|498|496.8|40
1612892100000|2021-02-09 17:35:00|498.3|497|498.5|497|498.5|497.3|498.3|496.8|41
1612892400000|2021-02-09 17:40:00|498.3|497.3|498.3|497|498.5|497.3|498|496.8|171
1612892700000|2021-02-09 17:45:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|14
1612893000000|2021-02-09 17:50:00|498.3|497|498.5|497.3|498.8|497.5|498|496.8|125
1612893300000|2021-02-09 17:55:00|498.8|497.5|498.3|497|498.8|497.5|498.3|497|3
1612893600000|2021-02-09 18:00:00|498.5|497.3|498.3|497|498.5|497.3|498|496.8|62
1612893900000|2021-02-09 18:05:00|498.5|497.3|498.8|497.3|498.8|497.5|498.3|497|11
1612894200000|2021-02-09 18:10:00|499|497.5|498.8|497.5|499|497.8|498.8|497.3|26
1612894500000|2021-02-09 18:15:00|499|497.8|498.5|497|499|497.8|498.3|497|18
1612894800000|2021-02-09 18:20:00|498.3|496.8|498|496.8|498.5|497.3|498|496.8|8
1612895100000|2021-02-09 18:25:00|498.3|497|498|496.8|498.3|497|498|496.8|16
1612895400000|2021-02-09 18:30:00|497.8|496.5|497.8|496.5|498|496.8|497.8|496.5|16
1612895700000|2021-02-09 18:35:00|498|496.8|497.8|496.5|498|496.8|497.5|496.3|8
1612896000000|2021-02-09 18:40:00|497.5|496.3|498|496.5|498|496.8|497.5|496.3|222
1612896300000|2021-02-09 18:45:00|498.3|496.8|498|496.8|498.3|497|498|496.5|71
1612896600000|2021-02-09 18:50:00|498.3|497|498.5|497|498.8|497.5|498.3|497|106
1612896900000|2021-02-09 18:55:00|498.3|497.3|498.5|497.3|498.5|497.3|498.3|497|4
1612897200000|2021-02-09 19:00:00|498.8|497|499|497.8|499|497.8|498.8|497|16
1612897500000|2021-02-09 19:05:00|499.3|498|499.8|498.5|499.8|498.5|499.3|497.8|112
1612897800000|2021-02-09 19:10:00|499.5|498.3|499.5|498.3|499.8|498.5|499.5|498.3|24
1612898100000|2021-02-09 19:15:00|499.8|498.5|499.3|498|499.8|498.5|499.3|498|20
1612898400000|2021-02-09 19:20:00|499.5|498.3|499.3|498|499.5|498.3|499|497.8|56
1612898700000|2021-02-09 19:25:00|499.5|498.3|498.8|497.5|499.8|498.5|498.8|497.5|355
1612899000000|2021-02-09 19:30:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497.3|206
1612899300000|2021-02-09 19:35:00|498.8|497|498.5|497|498.8|497.3|498.3|497|399
1612899600000|2021-02-09 19:40:00|498.3|497.3|498.3|496.8|498.5|497.3|498.3|496.8|1
1612899900000|2021-02-09 19:45:00|498|497|498.3|497|498.3|497|498|496.8|189
1612900200000|2021-02-09 19:50:00|498.5|497.3|498.5|497.3|498.8|497.3|498.3|497|12
1612900500000|2021-02-09 19:55:00|498.8|497|498.5|497.3|498.8|497.3|498.5|497|2
1612900800000|2021-02-09 20:00:00|498.3|497|498.5|497.3|498.5|497.3|498.3|497|10
1612901100000|2021-02-09 20:05:00|498.8|497.5|498.5|497.3|498.8|497.5|498.5|497.3|0
1612901400000|2021-02-09 20:10:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.3|0
1612901700000|2021-02-09 20:15:00||497.3||497.5||497.5||497.3|2
1612902000000|2021-02-09 20:20:00||497.3||497.5||497.5||497.3|0
1612902300000|2021-02-09 20:25:00|498.5|497.3|498.8|497.3|498.8|497.5|498.5|497.3|1
1612902600000|2021-02-09 20:30:00|498.5|497.5|498.8|497.5|498.8|497.5|498.5|497.5|0
1612902900000|2021-02-09 20:35:00|498.5|497.3|498.5|497.3|498.8|497.3|498.5|497.3|0
1612903200000|2021-02-09 20:40:00||497||497.3||497.3||497|1
1612903500000|2021-02-09 20:45:00|498.8|497.5|498.5|497.3|498.8|497.5|498.5|497.3|3
1612903800000|2021-02-09 20:50:00||497||497.3||497.3||497|3
1612904100000|2021-02-09 20:55:00|498.8|497.5|498.8|497.3|498.8|497.5|498.5|497.3|5
1612904400000|2021-02-09 21:00:00|498.5|497.5|498.8|497.5|498.8|497.5|498.5|497.3|3
1612904700000|2021-02-09 21:05:00|||||||||8
1612905000000|2021-02-09 21:10:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497.3|50
1612905300000|2021-02-09 21:15:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.3|0
1612905600000|2021-02-09 21:20:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497.3|1
1612905900000|2021-02-09 21:25:00|498.8|497.5|498.8|497.3|498.8|497.5|498.5|497.3|8
1612906200000|2021-02-09 21:30:00|498.5|497.5|498.3|497|498.8|497.5|498.3|497|11
1612906500000|2021-02-09 21:35:00|498.5|497.3|498.3|497|498.5|497.3|498.3|497|501
1612906800000|2021-02-09 21:40:00|498.5|496.8|498.5|497.3|498.5|497.3|498.3|496.8|0
1612907100000|2021-02-09 21:45:00|498.3|497|499.3|498|499.5|498.3|498.3|497|50
1612907400000|2021-02-09 21:50:00|499.5|497.8|499|497.5|499.5|497.8|498.8|497.3|4
1612907700000|2021-02-09 21:55:00|498.8|497.8|499.5|497.5|499.5|498|498.8|497.5|2
1612908000000|2021-02-09 22:00:00|498.8|497|499.8|497.3|499.8|498.3|498.8|497|0
1612908300000|2021-02-09 22:05:00|499.5||499.3||499.5||499.3||0
1612908600000|2021-02-09 22:10:00|499.5||499.5||499.5||499.5||0
1612908900000|2021-02-09 22:15:00||497.5||497.5||497.5||497.5|0
1612909500000|2021-02-09 22:25:00||497.3||497.3||497.3||497.3|0
1612910100000|2021-02-09 22:35:00||497.5||497.5||497.5||497.5|0
1612910400000|2021-02-09 22:40:00||497.8||497.8||497.8||497.8|0
1612911300000|2021-02-09 22:55:00||498||497.8||498||497.8|0
1612922400000|2021-02-10 02:00:00|499.3|498|499|497.8|499.3|498|499|497.8|0
1612922700000|2021-02-10 02:05:00|499.3|497.5|498.5|497.3|499.3|497.8|498.5|497.3|0
1612923000000|2021-02-10 02:10:00|498.3|497|498.5|497|498.5|497.3|498.3|497|4
1612923300000|2021-02-10 02:15:00|498.3|497.3|498.5|497.3|498.5|497.3|498.3|497|0
1612923600000|2021-02-10 02:20:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.3|180
1612923900000|2021-02-10 02:25:00|499|497.8|499|497.8|499|497.8|498.8|497.8|1
1612924200000|2021-02-10 02:30:00|498.8|497.5|498.8|497.5|499|497.8|498.8|497.5|33
1612924500000|2021-02-10 02:35:00|498.5|497.3|498.3|497|498.8|497.5|498.3|497|0
1612924800000|2021-02-10 02:40:00|498.5|496.8|498|496.8|498.5|497|498|496.8|1
1612925100000|2021-02-10 02:45:00|498.3|497|498|496.5|498.3|497|498|496.5|54
1612925400000|2021-02-10 02:50:00||496.8||496.8||496.8||496.5|0
1612925700000|2021-02-10 02:55:00|497.8|496.5|497.5|496|498|496.5|497.3|496|0
1612926000000|2021-02-10 03:00:00|497.8|496.3|498|496.5|498|496.5|497.5|496|91
1612926300000|2021-02-10 03:05:00||496.8||496.5||496.8||496.5|0
1612926600000|2021-02-10 03:10:00|498.3|496.8|498.3|496.8|498.3|497|498.3|496.5|0
1612926900000|2021-02-10 03:15:00|498.5|497|498|496.8|498.5|497.3|498|496.8|2
1612927200000|2021-02-10 03:20:00|498.3|497|498.3|497|498.3|497|498|496.8|0
1612927500000|2021-02-10 03:25:00|498.5||498.3||498.5||498.3||0
1612927800000|2021-02-10 03:30:00|498.5|497.3|498.3|497|498.5|497.3|498.3|497|2
1612928100000|2021-02-10 03:35:00|498.5||498.5||498.5||498.3||15
1612928400000|2021-02-10 03:40:00||497.3||497.3||497.3||497|0
1612928700000|2021-02-10 03:45:00||497||497.3||497.3||497|0
1612929000000|2021-02-10 03:50:00|498.8||498.8||498.8||498.5||0
1612929600000|2021-02-10 04:00:00|498.5||498.5||498.5||498.5||100
1612929900000|2021-02-10 04:05:00||497||497||497.3||497|100
1612930200000|2021-02-10 04:10:00||497.3||497.3||497.3||497|0
1612930500000|2021-02-10 04:15:00|498.8|497|498.5|497.3|498.8|497.3|498.5|497|4
1612930800000|2021-02-10 04:20:00||497||497.3||497.3||497|0
1612931100000|2021-02-10 04:25:00||497||497.3||497.3||497|0
1612931700000|2021-02-10 04:35:00|498.8|497.5|498.8|497.3|498.8|497.5|498.5|497.3|5
1612932000000|2021-02-10 04:40:00|498.5||498.5||498.5||498.5||36
1612932300000|2021-02-10 04:45:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.5|2
1612933200000|2021-02-10 05:00:00|498.5|497.3|498.5|497.3|498.8|497.3|498.5|497.3|5
1612933500000|2021-02-10 05:05:00|498.8||498.8||498.8||498.5||300
1612933800000|2021-02-10 05:10:00|498.5||498.5||498.8||498.5||387
1612934100000|2021-02-10 05:15:00|498.8||498.5||498.8||498.5||131
1612934400000|2021-02-10 05:20:00|498.8|497|498.3|497|498.8|497.3|498.3|497|0
1612934700000|2021-02-10 05:25:00|498.5||498.5||498.5||498.3||0
1612935000000|2021-02-10 05:30:00|498.3|497.3|498.5|497.3|498.5|497.3|498.3|497|2
1612935300000|2021-02-10 05:35:00|498.8|497.5|499.5|498|499.5|498|498.5|497.5|0
1612935600000|2021-02-10 05:40:00|499.3|497.8|499.3|497.8|499.5|498|499|497.8|0
1612935900000|2021-02-10 05:45:00|499|498|499.3|497.8|499.3|498|499|497.8|1
1612936200000|2021-02-10 05:50:00|499.5|498|499.3|498|499.5|498|499.3|497.8|0
1612936500000|2021-02-10 05:55:00|499|497.8|499|497.8|499.3|498|499|497.8|5
1612936800000|2021-02-10 06:00:00|498.8|497.5|499|497.8|499.3|498|498.8|497.5|0
1612937100000|2021-02-10 06:05:00|499.3|498|499.3|498|499.3|498|499|497.8|1
1612937400000|2021-02-10 06:10:00|499|497.8|499|497.8|499|498|499|497.8|1
1612937700000|2021-02-10 06:15:00|499.3|498|499|497.8|499.3|498|499|497.8|2
1612938000000|2021-02-10 06:20:00|499.3|497.5|498.5|497.3|499.3|497.8|498.5|497.3|6
1612938300000|2021-02-10 06:25:00|498.8|497|498|496.5|498.8|497.3|497.8|496.5|11
1612938600000|2021-02-10 06:30:00|497.8|496.8|498|496.8|498.3|497|497.8|496.5|3
1612938900000|2021-02-10 06:35:00||496.5||496.8||496.8||496.5|2
1612939200000|2021-02-10 06:40:00|497.8|496.5|498|496.8|498.3|497|497.8|496.5|7
1612939500000|2021-02-10 06:45:00|497.8|496.5|497.5|496.3|498|496.5|497.5|496.3|11
1612939800000|2021-02-10 06:50:00|497.8|496.5|497.8|496.3|497.8|496.5|497.5|496.3|4
1612940100000|2021-02-10 06:55:00|497.5|496.5|497.5|496.3|498|496.8|497.5|496.3|3
1612940400000|2021-02-10 07:00:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|30
1612940700000|2021-02-10 07:05:00|497.3|496|497.8|496.3|497.8|496.5|497|495.8|11
1612941000000|2021-02-10 07:10:00|497.5|496|497.3|495.8|497.5|496|497|495.8|44
1612941300000|2021-02-10 07:15:00|497|496|497.3|496|497.3|496|497|495.8|3
1612941600000|2021-02-10 07:20:00|497.5|496.3|497.8|496.3|498|496.5|497.3|496.3|23
1612941900000|2021-02-10 07:25:00|498|496.5|498|496.8|498.3|497|498|496.5|7
1612942200000|2021-02-10 07:30:00|497.8|496.5|498.3|497|498.3|497|497.8|496.5|178
1612942500000|2021-02-10 07:35:00|498|496.8|498|496.8|498.5|497|498|496.5|128
1612942800000|2021-02-10 07:40:00|||||||||30
1612943100000|2021-02-10 07:45:00|498.3|497|498.5|497|498.5|497|498|496.8|126
1612943400000|2021-02-10 07:50:00|498.3|497.3|498.3|496.8|498.5|497.3|498|496.8|1129
1612943700000|2021-02-10 07:55:00|498|497|498|496.8|498.3|497|497.8|496.5|17
1612944000000|2021-02-10 08:00:00|498.3|497|498|496.5|498.5|497.3|497.5|496.3|26
1612944300000|2021-02-10 08:05:00|497.8|496.8|498|496.8|498.3|497|497.5|496.3|33
1612944600000|2021-02-10 08:10:00|498.3|496.5|497.8|496.3|498.3|497|497.5|496.3|21
1612944900000|2021-02-10 08:15:00|497.5|496.5|497.8|496.3|498.3|497|497.5|496.3|64
1612945200000|2021-02-10 08:20:00|497.5|496.5|498.3|496.8|498.3|497|497.5|496.5|18
1612945500000|2021-02-10 08:25:00|498|497|498.3|497|498.5|497.3|498|496.8|159
1612945800000|2021-02-10 08:30:00|498|496.8|497.8|496.5|498.5|497|497.8|496.5|57
1612946100000|2021-02-10 08:35:00|497.5|496.3|497.5|496.3|497.8|496.5|497.3|496|81
1612946400000|2021-02-10 08:40:00|497.8|496.5|497.8|496.3|498|496.8|497.5|496.3|150
1612946700000|2021-02-10 08:45:00|497.5|496.5|498.5|497.3|498.5|497.3|497.5|496.3|76
1612947000000|2021-02-10 08:50:00|498.3|497|498.8|497.5|498.8|497.5|498.3|497|99
1612947300000|2021-02-10 08:55:00|498.5|497.3|499|497.8|499|497.8|498.5|497.3|60
1612947600000|2021-02-10 09:00:00|498.8|497.5|499|497.5|499|497.8|498.8|497.5|16
1612947900000|2021-02-10 09:05:00|499.3|497.8|499.8|498.3|499.8|498.5|499.3|497.8|125
1612948200000|2021-02-10 09:10:00|499.5|498.5|500.3|498.8|500.5|499.3|499.5|498.3|420
1612948500000|2021-02-10 09:15:00|500|499|500.5|499|500.5|499.3|499.5|498.3|66
1612948800000|2021-02-10 09:20:00|500.3|499.3|500.3|499|500.5|499.3|500|498.8|34
1612949100000|2021-02-10 09:25:00|500|498.8|500.5|499|500.5|499.3|499.8|498.5|48
1612949400000|2021-02-10 09:30:00|500.3|499.3|500.8|499.3|500.8|499.5|500.3|499|189
1612949700000|2021-02-10 09:35:00|500.5|499.5|500.3|499|500.8|499.5|500.3|499|7
1612950000000|2021-02-10 09:40:00|500.5|499.3|501|499.5|501|499.8|500.3|499|26
1612950300000|2021-02-10 09:45:00|500.8|499.8|501|499.8|501.3|499.8|500.8|499.5|200
1612950600000|2021-02-10 09:50:00|500.8|499.5|500.5|499.3|501|499.8|500.3|499|7
1612950900000|2021-02-10 09:55:00|500.3|499|500.5|499|500.5|499.3|500.3|498.8|4
1612951200000|2021-02-10 10:00:00|500.8|499.3|500.8|499.3|500.8|499.5|500.5|499|15
1612951500000|2021-02-10 10:05:00|500.5|499.5|501.3|499.8|501.3|500|500.5|499.3|3922
1612951800000|2021-02-10 10:10:00|501|500|501.5|500.3|501.5|500.3|501|499.8|284
1612952100000|2021-02-10 10:15:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|1183
1612952400000|2021-02-10 10:20:00|501.3|500|501.8|500.5|501.8|500.5|501.3|500|450
1612952700000|2021-02-10 10:25:00|502|500.3|502|500.8|502.3|501|501.8|500.3|214
1612953000000|2021-02-10 10:30:00|501.8|500.5|501.8|500.5|502.3|501|501.8|500.5|60
1612953300000|2021-02-10 10:35:00|502|500.8|502|500.8|502|500.8|501.8|500.3|191
1612953600000|2021-02-10 10:40:00|501.8|500.5|502|500.8|502|500.8|501.8|500.3|49
1612953900000|2021-02-10 10:45:00|501.8|500.5|501.8|500.5|502|500.8|501.8|500.5|581
1612954200000|2021-02-10 10:50:00|502|500.8|502.3|501|502.3|501|501.8|500.5|734
1612954500000|2021-02-10 10:55:00|502.5|501.3|502.3|500.8|502.5|501.3|502|500.8|21
1612954800000|2021-02-10 11:00:00|502|501|502.3|501|502.3|501|501.8|500.5|473
1612955100000|2021-02-10 11:05:00|502|500.8|502.5|501.3|502.5|501.3|502|500.8|346
1612955400000|2021-02-10 11:10:00|502.3|501|502.3|501|502.5|501.3|502|500.8|48
1612955700000|2021-02-10 11:15:00|502|500.8|501.8|500.5|502|501|501.8|500.5|1855
1612956000000|2021-02-10 11:20:00|501.5|500.3|501.8|500.5|502|500.8|501.5|500.3|32
1612956300000|2021-02-10 11:25:00|501.5|500.3|501.5|500.3|501.8|500.3|501.5|500.3|3
1612956600000|2021-02-10 11:30:00|501.8|500.5|501.8|500.5|501.8|500.5|501.5|500.3|147
1612956900000|2021-02-10 11:35:00|501.5|500.3|501.8|500.5|501.8|500.5|501.5|500.3|735
1612957200000|2021-02-10 11:40:00|502|500.3|502|500.8|502|500.8|501.8|500.3|153
1612957500000|2021-02-10 11:45:00|502.3|500.5|501.8|500.3|502.3|500.8|501.5|500.3|20
1612957800000|2021-02-10 11:50:00|501.5|500|501.5|500.3|501.5|500.3|501.3|499.8|15
1612958100000|2021-02-10 11:55:00|501.3|500|501.5|500|501.5|500.3|501.3|500|8
1612958400000|2021-02-10 12:00:00|501.8|500.3|501.5|500.3|501.8|500.3|501.3|500|148
1612958700000|2021-02-10 12:05:00|501.3|500|501.3|500|501.5|500.3|501|499.8|107
1612959000000|2021-02-10 12:10:00|501|499.8|501.3|500|501.5|500|501|499.8|7
1612959300000|2021-02-10 12:15:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|14
1612959600000|2021-02-10 12:20:00|501.8|500.5|501.5|500.3|501.8|500.5|501.5|500.3|63
1612959900000|2021-02-10 12:25:00|501.8|500.5|501.5|500.3|501.8|500.5|501.5|500.3|186
1612960200000|2021-02-10 12:30:00|501.8|500.5|501.8|500.5|501.8|500.5|501.5|500.3|117
1612960500000|2021-02-10 12:35:00|501.5|500.3|501.5|500.3|501.8|500.5|501.5|500.3|7
1612960800000|2021-02-10 12:40:00|501.3|500|501.3|500|501.5|500.3|501|499.8|146
1612961100000|2021-02-10 12:45:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|4
1612961400000|2021-02-10 12:50:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|9
1612961700000|2021-02-10 12:55:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|16
1612962000000|2021-02-10 13:00:00|501.3|500|501.3|500|501.5|500.3|501.3|500|44
1612962300000|2021-02-10 13:05:00|501|499.8|501.3|500|501.3|500|501|499.8|21
1612962600000|2021-02-10 13:10:00|501|499.8|501|499.8|501|499.8|500.8|499.5|64
1612962900000|2021-02-10 13:15:00|501.3|500|501|499.8|501.5|500.3|501|499.8|28
1612963200000|2021-02-10 13:20:00|500.8|499.5|501.3|500|501.3|500|500.8|499.5|25
1612963500000|2021-02-10 13:25:00|501|499.8|501|499.8|501.3|500|501|499.8|121
1612963800000|2021-02-10 13:30:00|501.3|500|501.5|500.3|501.8|500.5|501|499.8|529
1612964100000|2021-02-10 13:35:00|501.3|500|501.3|500|501.8|500.5|501.3|500|73
1612964400000|2021-02-10 13:40:00|501|499.8|501|499.8|501.3|500|501|499.5|9
1612964700000|2021-02-10 13:45:00|500.8|499.5|501|499.8|501.3|500|500.8|499.5|208
1612965000000|2021-02-10 13:50:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|46
1612965300000|2021-02-10 13:55:00|500.8|499.5|500.8|499.5|501.3|500|500.8|499.5|90
1612965600000|2021-02-10 14:00:00|501|499.8|500.5|499.3|501.3|500|500.5|499.3|33
1612965900000|2021-02-10 14:05:00|500.8|499.5|500.5|499.3|501|499.8|500.3|498.8|43
1612966200000|2021-02-10 14:10:00|500.3|499|500|498.8|500.8|499.3|500|498.5|38
1612966500000|2021-02-10 14:15:00|499.8|498.5|499.8|498.3|500|498.8|499.5|498.3|64
1612966800000|2021-02-10 14:20:00|500|498.5|500|498.5|500.3|498.8|499.3|498|31
1612967100000|2021-02-10 14:25:00|499.8|498.8|500|498.8|500.3|498.8|499.8|498.5|546
1612967400000|2021-02-10 14:30:00|499.8|498.5|499.8|498.5|500.3|499|499.5|498|43
1612967700000|2021-02-10 14:35:00|500|498.8|500.3|499|500.5|499|499.8|498.5|386
1612968000000|2021-02-10 14:40:00|500.5|498.8|500.3|499|500.5|499.3|500.3|498.8|140
1612968300000|2021-02-10 14:45:00|500|498.8|500|498.8|500.3|499|500|498.5|35
1612968600000|2021-02-10 14:50:00|499.8|498.5|499|497.8|500|498.8|499|497.8|263
1612968900000|2021-02-10 14:55:00|498.8|497.5|498.8|497.3|499|497.8|498.5|497.3|78
1612969200000|2021-02-10 15:00:00|499|497.5|499|497.8|500|498.5|499|497.3|105
1612969500000|2021-02-10 15:05:00|498.8|497.5|498.5|497.3|499.3|497.8|498.5|497.3|49
1612969800000|2021-02-10 15:10:00|498.8|497.5|498|496.8|498.8|497.5|497.8|496.5|94
1612970100000|2021-02-10 15:15:00|498.3|497|498|496.8|498.3|497|497.8|496.5|24
1612970400000|2021-02-10 15:20:00|497.8|496.5|497.3|496|498|496.8|496.8|495.5|105
1612970700000|2021-02-10 15:25:00|497.5|495.8|497.3|496|498.3|496.8|497|495.5|328
1612971000000|2021-02-10 15:30:00|497.5|496.3|499.5|498.3|499.8|498.5|497.5|496.3|137
1612971300000|2021-02-10 15:35:00|499.8|498.5|500|498.5|501.3|499.8|499.8|498.3|69
1612971600000|2021-02-10 15:40:00|499.8|498.3|499.5|498.3|499.8|498.5|498.3|497|98
1612971900000|2021-02-10 15:45:00|499.3|498|499|497.8|499.8|498.3|498.5|497.3|50
1612972200000|2021-02-10 15:50:00|498.8|497.5|499.8|498.5|499.8|498.5|498.5|497.3|174
1612972500000|2021-02-10 15:55:00|500|498.8|501|499.5|501.3|499.8|499.8|498.5|39
1612972800000|2021-02-10 16:00:00|500.8|499.8|500.5|499.3|501|499.8|500.3|499|121
1612973100000|2021-02-10 16:05:00|500.3|499|500.8|499.3|501|499.8|500.3|499|417
1612973400000|2021-02-10 16:10:00|501|499.5|500.5|499.3|501|499.8|500.3|499|6540
1612973700000|2021-02-10 16:15:00|500.8|499.5|501|499.5|501.3|500|500.5|499.3|159
1612974000000|2021-02-10 16:20:00|500.8|499.8|501.5|500.3|501.8|500.5|500.8|499.5|603
1612974300000|2021-02-10 16:25:00|501.8|500|501.5|500.3|502.3|501|501.3|500|863
1615308000000|2021-03-09 16:40:00|541.3|540|541|539.8|541.5|540.3|540.8|539.5|301
1615308300000|2021-03-09 16:45:00|540.8|539.5|541.8|540.5|541.8|540.5|540.5|539.3|183
1615308600000|2021-03-09 16:50:00|541.5|540.3|542.5|541.3|542.5|541.3|541.3|540|344
1615308900000|2021-03-09 16:55:00|542.3|541|541.5|540.3|542.5|541.3|541.5|540.3|126
1615309200000|2021-03-09 17:00:00|541.8|540.5|540.3|538.8|541.8|540.5|540|538.8|294
1615309500000|2021-03-09 17:05:00|540|539|540.3|539|540.5|539.3|540|538.8|402
1615309800000|2021-03-09 17:10:00|540.5|538.8|538.8|537.5|540.5|539|538.8|537.5|876
1615310100000|2021-03-09 17:15:00|539|537.8|538.8|537.5|540.3|538.8|538.8|537.5|307
1615310400000|2021-03-09 17:20:00|538.5|537.3|539.5|538.3|539.8|538.5|538.5|537|627
1615310700000|2021-03-09 17:25:00|539.3|538|539.8|538.3|540|538.5|539.3|538|284
1615311000000|2021-03-09 17:30:00|539.5|538.5|539.3|538|539.8|538.5|539|537.8|193
1615311300000|2021-03-09 17:35:00|539.5|537.8|539.8|538.5|540.5|539.3|539|537.8|142
1615311600000|2021-03-09 17:40:00|539.5|538.3|539.8|538.5|540|538.5|539.5|538.3|90
1615311900000|2021-03-09 17:45:00|540|538.8|540|538.8|540.3|539|539.5|538.3|216
1615312200000|2021-03-09 17:50:00|539.8|538.5|540.3|539|540.5|539.3|539.8|538.5|86
1615312500000|2021-03-09 17:55:00|540|538.8|540.3|539|540.3|539|540|538.8|55
1615312800000|2021-03-09 18:00:00|540.5|539.3|540.5|539.3|541.3|540|539.8|538.5|267
1615313100000|2021-03-09 18:05:00|540.3|539|540|538.8|540.5|539.3|540|538.8|281
1615313400000|2021-03-09 18:10:00|540.3|539|539|537.8|540.3|539|539|537.8|103
1615313700000|2021-03-09 18:15:00|539.3|537.5|539.5|538.3|540|538.8|539.3|537.5|130
1615314000000|2021-03-09 18:20:00|539.8|538.5|540|538.8|540.3|539|539.5|538.3|602
1615314300000|2021-03-09 18:25:00|540.3|539|540.8|539.5|540.8|539.5|540|538.8|214
1615314600000|2021-03-09 18:30:00|541|539.3|540.3|539|541|539.8|540.3|539|148
1615314900000|2021-03-09 18:35:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|192
1615315200000|2021-03-09 18:40:00|540.3|539|540.3|538.8|540.5|539.3|540|538.5|118
1615315500000|2021-03-09 18:45:00|540|539|540.3|539|540.8|539.5|540|538.8|778
1615315800000|2021-03-09 18:50:00|540.5|539.3|539|537.8|540.5|539.3|539|537.8|434
1615316100000|2021-03-09 18:55:00|539.3|538|540.3|538.8|540.3|539|538.8|537.5|121
1615316400000|2021-03-09 19:00:00|540|538.5|538.8|537.5|540.3|539|538.8|537.5|178
1615316700000|2021-03-09 19:05:00|539|537.8|539.8|538.5|540|538.8|539|537.5|209
1615317000000|2021-03-09 19:10:00|540|538.8|539.5|538.3|540.3|539|539.3|538|295
1615317300000|2021-03-09 19:15:00|539.3|538|539.5|538.3|539.8|538.5|539|537.8|113
1615317600000|2021-03-09 19:20:00|539.8|538.5|539.3|538|539.8|538.5|538.8|537.5|269
1615317900000|2021-03-09 19:25:00|539|537.8|540.3|539|540.8|539.5|538.8|537.5|683
1615318200000|2021-03-09 19:30:00|540|538.8|540.5|539.3|540.8|539.5|540|538.8|257
1615318500000|2021-03-09 19:35:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|298
1615318800000|2021-03-09 19:40:00|540|538.8|539.8|538.5|540.3|539|539.8|538.5|361
1615319100000|2021-03-09 19:45:00|539.5|538.3|539.5|538.3|539.8|538.5|539.5|538.3|89
1615319400000|2021-03-09 19:50:00|539.8|538.5|539.5|538.3|539.8|538.5|539.5|538.3|25
1615319700000|2021-03-09 19:55:00|539.8|538.5|540|538.8|540.3|539|539.5|538.5|26
1615320000000|2021-03-09 20:00:00|539.8|538.5|539.8|538.3|539.8|538.5|539.5|538.3|18
1615320300000|2021-03-09 20:05:00|540|538.5|540|538.8|540|538.8|539.8|538.5|7
1615320600000|2021-03-09 20:10:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|46
1615320900000|2021-03-09 20:15:00|540|538.8|540|538.8|540|538.8|539.8|538.5|52
1615321200000|2021-03-09 20:20:00|539.8|538.5|539.8|538.5|540|538.8|539.5|538.3|140
1615321500000|2021-03-09 20:25:00|539.5|538.3|539.5|538.3|539.5|538.5|539.5|538.3|33
1615321800000|2021-03-09 20:30:00|539.8|538.5|539.8|538.5|539.8|538.5|539.5|538.5|37
1615322100000|2021-03-09 20:35:00|539.5|538.3|539|537.8|539.5|538.3|538.8|537.5|176
1615322400000|2021-03-09 20:40:00|538.8|537.5|538.5|537.3|539|537.8|538.5|537.3|83
1615322700000|2021-03-09 20:45:00|538.8|537.5|538.8|537.5|538.8|537.5|538.5|537.3|156
1615323000000|2021-03-09 20:50:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537.3|142
1615323300000|2021-03-09 20:55:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537|81
1615323600000|2021-03-09 21:00:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|83
1615323900000|2021-03-09 21:05:00|538.8|537.5|538.3|537|538.8|537.5|538.3|537|134
1615324200000|2021-03-09 21:10:00|538|536.8|538|536.8|538.3|537|538|536.8|71
1615324500000|2021-03-09 21:15:00|538.3|537|538.5|537.3|538.5|537.3|538|536.8|69
1615324800000|2021-03-09 21:20:00|538.3|537|538.3|537|538.5|537|538.3|537|8
1615325100000|2021-03-09 21:25:00|538.5|537.3|538.5|537.3|538.5|537.3|538.3|537|221
1615325400000|2021-03-09 21:30:00|538.8|537|539.5|538.3|539.8|538.3|538|536.8|423
1615325700000|2021-03-09 21:35:00|539.8|538.5|538.8|537.5|540|538.8|538.5|537.3|234
1615326000000|2021-03-09 21:40:00||537.3||537.5||537.5||537.3|6
1615326300000|2021-03-09 21:45:00|538.5|537.3|537.8|536.3|538.5|537.3|537.5|536.3|171
1615326600000|2021-03-09 21:50:00|538|536.5|538|536.8|538.3|537|537.8|536.3|178
1615326900000|2021-03-09 21:55:00|538.3|536.5|537.8|536.5|538.5|537|537.8|536.5|22
1615327200000|2021-03-09 22:00:00|538.5||538.5||538.5||538.5||6
1615327500000|2021-03-09 22:05:00|538.8||538.8||538.8||538.8||0
1615329600000|2021-03-09 22:40:00||536.8||536.5||537||536.5|0
1615330200000|2021-03-09 22:50:00||536.8||536.8||536.8||536.8|0
1615330500000|2021-03-09 22:55:00|||||||||1
1615341600000|2021-03-10 02:00:00|539.3|537.8|539.3|538|539.5|538.3|539|537.8|17
1615341900000|2021-03-10 02:05:00|539.5|538.3|537.8|536.5|539.5|538.3|537.8|536.5|19
1615342200000|2021-03-10 02:10:00|538|536.8|537.3|535.8|538|536.8|537|535.8|22
1615342500000|2021-03-10 02:15:00|537.5|536|537.3|536|537.5|536.3|537|535.5|7
1615342800000|2021-03-10 02:20:00|537.5|536.3|537.5|536.3|537.5|536.3|537.3|536|2
1615343100000|2021-03-10 02:25:00|537.3|536|537|535.8|537.5|536.3|537|535.8|7
1615343400000|2021-03-10 02:30:00|536.8|535.5|536.5|535.3|536.8|535.8|536|534.8|79
1615343700000|2021-03-10 02:35:00|536.3|535|534.8|533.3|536.5|535.3|534.5|533.3|171
1615344000000|2021-03-10 02:40:00|534.5|533.5|536.3|534.8|536.5|535|534.5|533.5|150
1615344300000|2021-03-10 02:45:00|536|534.5|536.5|535.3|536.5|535.3|535.8|534.5|14
1615344600000|2021-03-10 02:50:00|536.3|535|536.8|535.5|537|535.8|536.3|535|21
1615344900000|2021-03-10 02:55:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|37
1615345200000|2021-03-10 03:00:00|536.8|535.5|536.8|535.5|536.8|535.5|536.5|535.3|36
1615345500000|2021-03-10 03:05:00|537|535.8|537.5|536.3|537.8|536.5|537|535.8|29
1615345800000|2021-03-10 03:10:00|537.3|536|537.3|536|537.3|536|537|535.8|2
1615346100000|2021-03-10 03:15:00|537.5|535.8|536.8|535.5|537.5|535.8|536.8|535.5|10
1615346400000|2021-03-10 03:20:00|537|535.8|537|535.8|537.3|536|537|535.5|18
1615346700000|2021-03-10 03:25:00|536.8|535.5|536.8|535.5|537|535.8|536.8|535.5|17
1615347000000|2021-03-10 03:30:00|537|535.8|537|535.5|537|535.8|536.8|535.5|22
1615347300000|2021-03-10 03:35:00|537.3|535.8|537|535.5|537.3|536|536.8|535.5|3
1615347600000|2021-03-10 03:40:00|536.8|535.8|537|535.5|537|535.8|536.8|535.5|1
1615347900000|2021-03-10 03:45:00|536.8|535|536.5|535|536.8|535|536.3|535|56
1615348200000|2021-03-10 03:50:00|536.3|535.3|536.3|534.8|536.5|535.3|536.3|534.8|7
1615348500000|2021-03-10 03:55:00|536.5|535|536.3|534.8|536.5|535|536|534.8|0
1615348800000|2021-03-10 04:00:00|536|535|536|534.5|536.3|535|535.8|534.5|1
1615349100000|2021-03-10 04:05:00|535.8|534.8|536|534.5|536|534.8|535.8|534.5|8
1615349400000|2021-03-10 04:10:00|535.8|534.8|536|534.8|536.3|534.8|535.8|534.5|12
1615349700000|2021-03-10 04:15:00|535.8|534.5|535.8|534.5|536|534.5|535.8|534.3|0
1615350000000|2021-03-10 04:20:00|536||535.8||536||535.8||171
1615350300000|2021-03-10 04:25:00|536|534.8|535.5|534.3|536|534.8|535.5|534.3|2
1615350600000|2021-03-10 04:30:00|535.8|534.5|536.3|535|536.3|535|535.5|534.3|30
1615350900000|2021-03-10 04:35:00|536|534.8|536|534.8|536.3|535|535.8|534.5|3
1615351200000|2021-03-10 04:40:00||534.5||534.8||534.8||534.5|2
1615351500000|2021-03-10 04:45:00|535.8|534.5|535.8|534.5|536|534.8|535.8|534.5|0
1615351800000|2021-03-10 04:50:00|535.5|534.3|535.3|534|535.5|534.3|535.3|534|7
1615352100000|2021-03-10 04:55:00|535.5|534.3|535.5|534.3|535.5|534.3|535.5|534|6
1615352400000|2021-03-10 05:00:00|535.8|534|535.3|534|535.8|534.3|535.3|533.8|1
1615352700000|2021-03-10 05:05:00|535|533.8|535.3|534|535.5|534|535|533.8|4
1615353000000|2021-03-10 05:10:00|535.5|533.8|535.5|534.3|535.5|534.3|535.3|533.8|36
1615353300000|2021-03-10 05:15:00|535.3|534|535.5|534.3|535.8|534.3|535.3|534|3
1615353600000|2021-03-10 05:20:00|535.8|534.5|535.8|534.3|535.8|534.5|535.5|534.3|1
1615353900000|2021-03-10 05:25:00|535.5|534|535.5|534.3|535.5|534.3|535.5|534|11
1615354200000|2021-03-10 05:30:00|535.3|534|535.3|534|535.8|534.5|535|533.8|25
1615354500000|2021-03-10 05:35:00|535.5|534.3|536|534.5|536.3|535|535.3|534.3|28
1615354800000|2021-03-10 05:40:00|535.8|534.8|535.5|534.3|536|534.8|535.3|534|19
1615355100000|2021-03-10 05:45:00|535.3|534|534.5|533.3|535.5|534|534.5|533|32
1615355400000|2021-03-10 05:50:00|534.3|533|534.8|533.5|534.8|533.5|534|532.8|59
1615355700000|2021-03-10 05:55:00|535|533.8|535.3|533.8|535.5|534|534.8|533.5|25
1615356000000|2021-03-10 06:00:00|535|534|535.3|534|535.5|534.3|535|534|17
1615356300000|2021-03-10 06:05:00|535.5|534.3|534.8|533.5|535.5|534.3|534.8|533.3|30
1615356600000|2021-03-10 06:10:00|535|533.3|534.3|533|535|533.5|534.3|533|180
1615356900000|2021-03-10 06:15:00|534|532.8|533.8|532.5|534.8|533.3|533.8|532.5|21
1615357200000|2021-03-10 06:20:00|533.5|532.3|533.5|532|533.8|532.5|533|531.8|168
1615357500000|2021-03-10 06:25:00|533.3|532.3|533.8|532.5|534|532.8|533.3|532|135
1615357800000|2021-03-10 06:30:00|534|532.8|533.8|532.5|534.5|533|533.8|532.5|231
1615358100000|2021-03-10 06:35:00|533.5|532.3|534.5|533.3|534.8|533.3|533.5|532|1498
1615358400000|2021-03-10 06:40:00|534.8|533|533.8|532.5|534.8|533.3|533.8|532.5|29
1615358700000|2021-03-10 06:45:00|534|532.3|534.3|533|534.8|533.3|534|532.3|112
1615359000000|2021-03-10 06:50:00|534.5|532.8|534.5|533.3|534.5|533.3|533.8|532.5|142
1615359300000|2021-03-10 06:55:00|534.8|533.5|535.3|534|535.5|534|534.5|533.3|32
1615359600000|2021-03-10 07:00:00|535|533.8|535|533.5|535.3|534|534.8|533.3|112
1615359900000|2021-03-10 07:05:00|534.8|533.3|534.5|533.3|534.8|533.5|534.3|533|100
1615360200000|2021-03-10 07:10:00|534.3|533|534.3|533|534.5|533.3|534|532.8|81
1615360500000|2021-03-10 07:15:00|534|532.8|534.8|533.5|535|533.8|534|532.8|98
1615360800000|2021-03-10 07:20:00|535|533.3|534.5|533.3|535|533.8|534.5|533|178
1615361100000|2021-03-10 07:25:00|534.8|533.5|535|533.8|535.3|534|534.8|533.5|1042
1615361400000|2021-03-10 07:30:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|278
1615361700000|2021-03-10 07:35:00|534.5|533.3|534.5|533|535|533.8|534.3|533|1218
1615362000000|2021-03-10 07:40:00|534.3|533.3|534.5|533.3|534.5|533.3|534.3|533|184
1615362300000|2021-03-10 07:45:00|534.3|533|534.5|533.3|534.5|533.3|534.3|532.8|191
1615362600000|2021-03-10 07:50:00|534.3|533|533|531.8|534.5|533|533|531.8|1884
1615362900000|2021-03-10 07:55:00|533.3|532|533|531.8|533.3|532|532.5|531.3|497
1615363200000|2021-03-10 08:00:00|532.8|531.5|533|531.8|533|531.8|532.3|531|2337
1615363500000|2021-03-10 08:05:00|532.8|531.5|533|531.8|533|531.8|532.3|531|432
1615363800000|2021-03-10 08:10:00|533.3|532|534.3|533|534.8|533.5|533.3|532|468
1615364100000|2021-03-10 08:15:00|534|532.8|534.8|533.5|535.3|534|534|532.8|1089
1615364400000|2021-03-10 08:20:00|535|533.8|535.5|534.3|535.5|534.3|534.5|533.3|669
1615364700000|2021-03-10 08:25:00|535.8|534.5|534.8|533.5|535.8|534.5|534.5|533.3|1205
1615365000000|2021-03-10 08:30:00|534.5|533.3|537.5|536.3|537.8|536.5|534.5|533.3|2847
1615365300000|2021-03-10 08:35:00|537.8|536|538.3|537|538.5|537.3|537.3|536|828
1615365600000|2021-03-10 08:40:00|538.5|536.8|537.8|536.5|538.5|537|537|535.8|445
1615365900000|2021-03-10 08:45:00|537.5|536.3|537.5|536.3|537.8|536.3|537|535.8|374
1615366200000|2021-03-10 08:50:00|537.3|536|538.3|537|538.3|537|537.3|536|306
1615366500000|2021-03-10 08:55:00|538|536.8|537.8|536.5|538.5|537.3|537.5|536.3|305
1615366800000|2021-03-10 09:00:00|538|536.8|538|536.8|538.5|537.3|537.8|536.5|245
1615367100000|2021-03-10 09:05:00|538.3|537|539|537.8|539.3|538|538|536.8|467
1615367400000|2021-03-10 09:10:00|539.3|538|539.5|538.3|539.8|538.5|539|537.8|372
1615367700000|2021-03-10 09:15:00|539.8|538.5|539.5|538.3|540|538.8|539.3|538|232
1615368000000|2021-03-10 09:20:00|539.3|538|539.8|538.5|539.8|538.5|539.3|538|105
1615368300000|2021-03-10 09:25:00|539.5|538.3|538.5|537.3|539.8|538.5|538.3|537|351
1615368600000|2021-03-10 09:30:00|538.8|537.5|538.8|537.5|539|537.8|538.5|537.3|166
1615368900000|2021-03-10 09:35:00|538.5|537.3|539.5|538.3|539.8|538.5|538.5|537.3|1680
1615369200000|2021-03-10 09:40:00|539.3|538|539.3|538|539.5|538.3|539|537.8|284
1615369500000|2021-03-10 09:45:00|539|537.8|537.8|536.5|539.3|538|537.5|536.3|353
1615369800000|2021-03-10 09:50:00|538|536.8|538|536.8|538|536.8|537.3|536|192
1615370100000|2021-03-10 09:55:00|538.3|537|538.3|537|538.8|537.5|538|536.8|455
1615370400000|2021-03-10 10:00:00|538|536.8|536.8|535.5|538|536.8|536.3|535|1127
1615370700000|2021-03-10 10:05:00|537|535.8|537.3|536|537.3|536|536.3|535|450
1615371000000|2021-03-10 10:10:00|537|535.8|537.3|536|537.5|536.3|537|535.8|222
1615371300000|2021-03-10 10:15:00|537.5|536.3|539.3|538|539.3|538|537.5|536.3|277
1615371600000|2021-03-10 10:20:00|539.5|538.3|539.5|538.3|539.8|538.5|538.8|537.5|316
1615371900000|2021-03-10 10:25:00|539.8|538.5|539|537.8|539.8|538.5|539|537.8|590
1615372200000|2021-03-10 10:30:00|538.8|537.5|539.3|538|539.5|538|538.5|537.3|470
1615372500000|2021-03-10 10:35:00|539|537.8|539.3|538|539.5|538.3|539|537.8|111
1615372800000|2021-03-10 10:40:00|539|537.8|539.8|538.5|539.8|538.5|539|537.8|279
1615373100000|2021-03-10 10:45:00|539.5|538.3|540.5|539.3|540.5|539.3|539.5|538.3|326
1615373400000|2021-03-10 10:50:00|540.3|539|540|538.8|540.5|539|539.8|538.5|307
1615373700000|2021-03-10 10:55:00|539.8|538.5|539.5|538.3|540|538.8|539|537.8|336
1615374000000|2021-03-10 11:00:00|539.3|538|539.8|538.3|540|538.8|539.3|538|944
1615374300000|2021-03-10 11:05:00|539.5|538.5|539|537.8|539.8|538.5|539|537.8|176
1615374600000|2021-03-10 11:10:00|538.8|537.5|538.8|537.5|539|537.8|538.5|537.3|1262
1615374900000|2021-03-10 11:15:00|539|537.8|539.5|538.3|539.8|538.5|539|537.8|101
1615375200000|2021-03-10 11:20:00|539.8|538.5|539.5|538.3|540|538.8|539.5|538.3|55
1615375500000|2021-03-10 11:25:00|539.3|538|538.8|537.5|539.5|538.3|538.5|537.3|360
1615375800000|2021-03-10 11:30:00|539|537.8|538.8|537.5|539.3|538|538.8|537.5|296
1615376100000|2021-03-10 11:35:00|539|537.8|538.5|537.3|539|537.8|538|536.8|219
1615376400000|2021-03-10 11:40:00|538.3|537|537.8|536.5|538.3|537|537.5|536.3|214
1615376700000|2021-03-10 11:45:00|538|536.8|537.8|536.5|538|536.8|537.8|536.5|238
1615377000000|2021-03-10 11:50:00|538|536.8|538.5|537.3|538.5|537.3|537.8|536.5|111
1615377300000|2021-03-10 11:55:00|538.8|537|540|538.8|540|538.8|538.8|537|345
1615377600000|2021-03-10 12:00:00|539.8|538.5|539.5|538.3|540|538.8|539.3|538|297
1615377900000|2021-03-10 12:05:00|539.8|538.5|539.8|538.5|540|538.8|539.5|538.3|96
1615378200000|2021-03-10 12:10:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|287
1615378500000|2021-03-10 12:15:00|540.8|539.5|540.5|539.3|540.8|539.5|540.3|539|291
1615378800000|2021-03-10 12:20:00|540.8|539.5|540|538.8|540.8|539.5|540|538.8|371
1615379100000|2021-03-10 12:25:00|540.3|539|540.3|539|540.3|539|540|538.8|169
1615379400000|2021-03-10 12:30:00|540|538.8|540.8|539.5|540.8|539.5|539.8|538.5|294
1615379700000|2021-03-10 12:35:00|540.5|539.3|541.5|540.3|541.5|540.3|540.3|539|205
1615380000000|2021-03-10 12:40:00|541.3|540|541.5|540.3|541.8|540.5|541.3|540|245
1615380300000|2021-03-10 12:45:00|541.8|540.5|541.3|540|541.8|540.5|541|539.8|4326
1615380600000|2021-03-10 12:50:00|541|539.8|540.8|539.5|541.3|540|540.8|539.5|77
1615380900000|2021-03-10 12:55:00|540.5|539.3|540.8|539.5|540.8|539.5|540.3|539|240
1615381200000|2021-03-10 13:00:00|540.5|539.3|541.3|540|541.5|540.3|540.5|539|320
1615381500000|2021-03-10 13:05:00|541.5|540.3|540.5|539.3|541.5|540.3|540.3|539|249
1615381800000|2021-03-10 13:10:00|540.8|539.5|540|538.8|540.8|539.5|540|538.8|393
1615382100000|2021-03-10 13:15:00|540.3|539|540.5|539.3|540.8|539.5|539.8|538.5|385
1615382400000|2021-03-10 13:20:00|540.3|539|540.5|539.3|540.8|539.5|540|538.8|217
1615382700000|2021-03-10 13:25:00|540.3|539|540.8|539.5|541|539.8|540.3|539|230
1615383000000|2021-03-10 13:30:00|541|539.8|542|540.8|542.8|541.5|541|539.8|509
1615383300000|2021-03-10 13:35:00|542.3|541|542.5|541.3|543|541.8|542|540.8|607
1615383600000|2021-03-10 13:40:00|542.8|541.5|542.3|541|542.8|541.5|542|540.5|223
1615383900000|2021-03-10 13:45:00|542|540.8|542.5|541.3|543|541.8|542|540.8|633
1615384200000|2021-03-10 13:50:00|542.3|541|541.5|540|542.8|541.5|541.5|540|706
1615384500000|2021-03-10 13:55:00|541.3|540.3|541.8|540.5|542|540.8|540.8|539.5|556
1615384800000|2021-03-10 14:00:00|541.5|540.3|541.3|540|541.8|540.5|540.8|539.5|636
1615385100000|2021-03-10 14:05:00|541.5|540.3|542.3|540.8|542.3|541|541.3|540.3|408
1615385400000|2021-03-10 14:10:00|542.5|541|542.5|541.3|543|541.8|542|540.8|2343
1615385700000|2021-03-10 14:15:00|542.3|541|543.5|542.3|543.5|542.3|542.3|540.8|892
1615386000000|2021-03-10 14:20:00|543.3|542|542.8|541.5|543.5|542.3|542.8|541.5|630
1615386300000|2021-03-10 14:25:00|542.5|541.3|539.3|538|543|541.8|539.3|538|1592
1615386600000|2021-03-10 14:30:00|539|537.8|537.8|536.5|539|537.8|536|534.8|5603
1615386900000|2021-03-10 14:35:00|537.5|536.3|542|540.8|543|541.8|537.3|536|2681
1615387200000|2021-03-10 14:40:00|542.3|541|543.8|542.5|544|542.8|541.8|540.5|1376
1615387500000|2021-03-10 14:45:00|544|542.8|544.3|543|544.5|543.3|543.3|542|402
1615387800000|2021-03-10 14:50:00|544|542.8|544|542.8|544.5|543.3|543.8|542.5|812
1615388100000|2021-03-10 14:55:00|544.3|543|544.3|543|544.3|543|543.8|542.5|244
1615388400000|2021-03-10 15:00:00|544.5|542.8|543.3|542|544.5|543|543|541.8|572
1615388700000|2021-03-10 15:05:00|543.5|542.3|541.5|540.3|543.5|542.3|541.5|540.3|866
1615389000000|2021-03-10 15:10:00|541.8|540.5|541.8|540.5|542.3|541|541.5|540.3|756
1615389300000|2021-03-10 15:15:00|541.5|540.3|540.8|539.5|542|540.8|540.5|539.3|502
1615389600000|2021-03-10 15:20:00|540.5|539.3|540.3|539|540.8|539.5|540|538.8|362
1615389900000|2021-03-10 15:25:00|540.5|539.3|540|538.5|541|539.8|539.8|538.5|640
1615390200000|2021-03-10 15:30:00|540.3|538.8|541.8|540.5|543|541.8|539.8|538.5|1140
1615390500000|2021-03-10 15:35:00|541.5|540.3|540|538.8|541.5|540.3|539.5|538.3|2446
1615390800000|2021-03-10 15:40:00|540.3|539|540.8|539.3|540.8|539.5|539.5|538|1151
1615391100000|2021-03-10 15:45:00|540.5|539|539.8|538.5|541.3|540|539.8|538.5|1052
1615391400000|2021-03-10 15:50:00|539.5|538.3|540.3|539|541.3|540|539.5|538.3|3596
1615391700000|2021-03-10 15:55:00|540.5|539.3|538.3|537|540.8|539.5|538|536.8|2603
1615392000000|2021-03-10 16:00:00|538.5|537.3|539.3|538|539.8|538.5|537.5|536.3|9350
1615392300000|2021-03-10 16:05:00|539.5|538.3|539.3|538|540.3|539|539.3|538|1792
1615392600000|2021-03-10 16:10:00|539|537.8|537|535.8|539|537.8|536.8|535.5|3547
1615392900000|2021-03-10 16:15:00|537.3|535.5|536|534.8|537.3|535.5|534.8|533.5|8696
1615393200000|2021-03-10 16:20:00|535.8|534.5|534.8|533.5|536|534.8|534.8|533.5|1314
1615393500000|2021-03-10 16:25:00|535|533.8|534.3|533|535|533.8|533.8|532.5|3428
1615393800000|2021-03-10 16:30:00|534.5|533.3|535.5|534.3|535.8|534.5|534.5|533.3|2913
1615394100000|2021-03-10 16:35:00|535.3|534|535.8|534.5|536|534.8|535.3|534|660
1615394400000|2021-03-10 16:40:00|535.5|534.3|534.8|533.5|536|534.8|534.5|533.3|926
1615394700000|2021-03-10 16:45:00|534.5|533.3|535|533.8|535.3|534|534.5|533.3|749
1615395000000|2021-03-10 16:50:00|534.8|533.5|534.5|533.3|535.3|534|534.5|533.3|714
1615395300000|2021-03-10 16:55:00|534.8|533.5|534|532.8|535|533.8|533.8|532.5|890
1615395600000|2021-03-10 17:00:00|534.3|533|533.5|532.3|534.5|533.3|533.3|532|345
1615395900000|2021-03-10 17:05:00|533.8|532|533.5|532.3|533.8|532.5|533.3|532|218
1615396200000|2021-03-10 17:10:00|533.3|532|534|532.8|534.5|533.3|533.3|532|369
1615396500000|2021-03-10 17:15:00|534.3|533|535|533.8|535.5|534.3|534|532.8|244
1615396800000|2021-03-10 17:20:00|534.8|533.5|535.3|534|535.3|534|534.3|533|470
1615397100000|2021-03-10 17:25:00|535|533.8|535.3|533.8|535.3|534|534.8|533.5|241
1615397400000|2021-03-10 17:30:00|535.5|534|535.5|534.3|535.5|534.3|535.3|533.8|186
1615397700000|2021-03-10 17:35:00|535.3|534|535.3|534|535.5|534.3|535|533.8|391
1615398000000|2021-03-10 17:40:00|535.5|533.8|535.3|534|535.5|534.3|535.3|533.8|1059
1615398300000|2021-03-10 17:45:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|481
1615398600000|2021-03-10 17:50:00|535.8|534.5|536|534.8|536|534.8|535.8|534.5|126
1615398900000|2021-03-10 17:55:00|535.8|534.5|536|534.8|536.3|535|535.8|534.5|300
1615399200000|2021-03-10 18:00:00|536.3|535|536|534.8|536.3|535|535.3|534|211
1615399500000|2021-03-10 18:05:00|536.3|535|536.3|535|536.5|535.3|536|534.8|168
1615399800000|2021-03-10 18:10:00|536|534.8|536|534.8|536.5|535.3|536|534.8|183
1615400100000|2021-03-10 18:15:00|536.3|535|537|535.5|537|535.8|536|534.8|243
1615400400000|2021-03-10 18:20:00|537.3|535.8|537.5|536|537.8|536.5|537.3|535.8|523
1615400700000|2021-03-10 18:25:00|537.3|536.3|537.5|536.3|537.5|536.3|537.3|536|155
1615401000000|2021-03-10 18:30:00|537.8|536.5|537.3|536|537.8|536.5|537|535.8|171
1615401300000|2021-03-10 18:35:00|537.5|536.3|537.5|536.3|537.5|536.3|537.3|536|340
1615401600000|2021-03-10 18:40:00|537.3|536|538.5|537.3|538.5|537.3|537.3|536|596
1615401900000|2021-03-10 18:45:00|538.3|537|539.3|538|539.5|538|538.3|537|239
1615402200000|2021-03-10 18:50:00|539.5|538.3|539.5|538.3|540|538.8|539.3|538|148
1615402500000|2021-03-10 18:55:00|539.8|538.5|540.3|539|540.5|539|539.5|538.3|90
1615402800000|2021-03-10 19:00:00|540.5|539.3|541.3|539.8|541.3|540|540.3|539|352
1615403100000|2021-03-10 19:05:00|541|540|541|539.8|541.3|540|541|539.8|962
1615403400000|2021-03-10 19:10:00|541.3|540|541.5|540.3|541.5|540.3|541|539.8|326
1615403700000|2021-03-10 19:15:00|541.8|540.5|542|540.8|542|540.8|541.5|540.3|804
1615404000000|2021-03-10 19:20:00|541.8|540.5|540.3|539|541.8|540.5|540.3|539|875
1615404300000|2021-03-10 19:25:00|540.5|538.8|540.8|539.5|541.5|540.3|540.5|538.8|608
1615404600000|2021-03-10 19:30:00|540.5|539.3|540.5|539.3|540.8|539.5|540|538.8|331
1615404900000|2021-03-10 19:35:00|540.8|539.5|540.8|539.5|540.8|539.5|540.5|539.3|204
1615405200000|2021-03-10 19:40:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|102
1615405500000|2021-03-10 19:45:00|540.8|539.5|540.8|539.5|541|539.8|540.8|539.5|149
1615405800000|2021-03-10 19:50:00|540.5|539.3|540.8|539.5|541|539.8|540.5|539.3|583
1615406100000|2021-03-10 19:55:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|161
1615406400000|2021-03-10 20:00:00|540.5|539.3|540.8|539.5|540.8|539.5|540.3|539|30
1615406700000|2021-03-10 20:05:00|540.5|539.3|540.5|539.3|540.8|539.5|540.5|539.3|118
1615407000000|2021-03-10 20:10:00|540.8|539.5|540.8|539.5|540.8|539.5|540.5|539.3|27
1615407300000|2021-03-10 20:15:00|540.5|539.3|540.8|539.5|540.8|539.5|540.5|539.3|3
1615407600000|2021-03-10 20:20:00|541|539.8|541.3|540|541.5|540.3|541|539.5|63
1615407900000|2021-03-10 20:25:00|541.5|540.3|541.3|540|541.8|540.3|541.3|540|52
1615408200000|2021-03-10 20:30:00|541.5|540.3|541.8|540.5|542|540.5|541.3|540.3|88
1615408500000|2021-03-10 20:35:00|541.5|540.3|541.5|540.3|541.5|540.5|541.5|540.3|71
1615408800000|2021-03-10 20:40:00|541.8|540.5|542|540.8|542|540.8|541.8|540.5|17
1615409100000|2021-03-10 20:45:00|541.8|540.5|542|540.8|542|540.8|541.8|540.5|6
1615409400000|2021-03-10 20:50:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|57
1615409700000|2021-03-10 20:55:00|542|540.8|542.5|541.3|542.5|541.3|542|540.8|514
1615410000000|2021-03-10 21:00:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|85
1615410300000|2021-03-10 21:05:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|70
1615410600000|2021-03-10 21:10:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|20
1615410900000|2021-03-10 21:15:00|542.3|541|542.3|541|542.5|541.3|542|540.5|23
1615411200000|2021-03-10 21:20:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|1
1615411500000|2021-03-10 21:25:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|6
1615411800000|2021-03-10 21:30:00|542.3|541|542.3|541|542.3|541|542.3|541|5
1615412100000|2021-03-10 21:35:00|542|540.8|542.3|541|542.3|541|542|540.8|17
1615412400000|2021-03-10 21:40:00|542.5|541.3|542.3|541|542.5|541.3|542.3|541|73
1615412700000|2021-03-10 21:45:00|542.5|541.3|542.3|541|542.5|541.3|542.3|540.8|155
1615413000000|2021-03-10 21:50:00|542|540.8|542|540.8|542.3|541|541.8|540.5|56
1615413300000|2021-03-10 21:55:00|541.8|540.5|542.3|540.8|542.3|541|541.5|540.3|67
1615413600000|2021-03-10 22:00:00|542|540.5|542.5|540|542.5|541.3|542|540|3
1615413900000|2021-03-10 22:05:00||540.3||540.3||540.5||540|0
1615414200000|2021-03-10 22:10:00||540||540.3||540.8||540|1
1615414500000|2021-03-10 22:15:00|542.3|540|542.5|540.3|542.5|540.8|542.3|540|0
1615414800000|2021-03-10 22:20:00||540||540.3||540.3||540|0
1615415100000|2021-03-10 22:25:00||540||540||540.3||540|0
1615415400000|2021-03-10 22:30:00|||||||||4
1615428000000|2021-03-11 02:00:00|543.5|542|543.5|542.3|543.5|542.3|543.3|542|16
1615428300000|2021-03-11 02:05:00|543.8|542.5|543.8|542.3|544|542.8|543.5|542.3|23
1615428600000|2021-03-11 02:10:00|543.5|542.5|543.8|542.5|543.8|542.5|543.5|542.3|8
1615428900000|2021-03-11 02:15:00|543.5|542.3|543.8|542.3|543.8|542.5|543.5|542.3|10
1615429200000|2021-03-11 02:20:00||542.5||542.5||542.5||542.3|3
1615429500000|2021-03-11 02:25:00|544|542.8|544.3|543|544.3|543|544|542.8|5
1615429800000|2021-03-11 02:30:00|544.5|543.3|545|543.8|545|543.8|544.3|543.3|21
1615430100000|2021-03-11 02:35:00|544.8|543.5|544.8|543.5|545|543.5|544.5|543|10
1615430400000|2021-03-11 02:40:00|544.5|543.3|544.3|543|544.8|543.5|544.3|542.8|5
1615430700000|2021-03-11 02:45:00|544|542.8|543.5|542|544.3|542.8|543.5|542|10
1615431000000|2021-03-11 02:50:00|543.8|542.3|543.5|542.3|543.8|542.5|543.5|542|11
1615431300000|2021-03-11 02:55:00|543.3|542|543.5|542.3|543.5|542.3|543.3|542|102
1615431600000|2021-03-11 03:00:00|543.8|542.5|543.8|542.5|544.3|542.8|543.8|542.5|23
1615431900000|2021-03-11 03:05:00|544|542.8|544|542.8|544|542.8|543.8|542.5|3
1615432200000|2021-03-11 03:10:00|544.3|543|544.5|543.3|544.5|543.3|544|543|27
1615432500000|2021-03-11 03:15:00|544.8|543|544.3|543|544.8|543.3|544.3|543|2
1615432800000|2021-03-11 03:20:00|544.5|542.8|544|542.8|544.5|543|544|542.8|3
1615433100000|2021-03-11 03:25:00|544.3|543|545|543.5|545|543.5|544.3|543|73
1615433400000|2021-03-11 03:30:00|544.8|543.3|544.8|543.5|544.8|543.5|544.8|543.3|4
1615433700000|2021-03-11 03:35:00|544.5|543.3|544.5|543.3|544.5|543.5|544.5|543.3|3
1615434000000|2021-03-11 03:40:00|544.8|543.5|544.5|543.3|544.8|543.5|544.5|543|4
1615434300000|2021-03-11 03:45:00|544.3|543|544|542.8|544.3|543|544|542.5|22
1615434600000|2021-03-11 03:50:00|543.8|542.5|543.8|542.5|543.8|542.8|543.8|542.5|6
1615434900000|2021-03-11 03:55:00|543.5|542.3|543.8|542.5|543.8|542.5|543.5|542.3|142
1615435200000|2021-03-11 04:00:00|543.5|542.3|543.5|542.3|543.5|542.5|543.5|542|33
1615435500000|2021-03-11 04:05:00|543.3|542|543.5|542|543.5|542.3|543.3|542|145
1615435800000|2021-03-11 04:10:00|543.3||543.3||543.5||543.3||50
1615436100000|2021-03-11 04:15:00|543.5|542.3|543.5|542.3|543.8|542.5|543.5|542.3|4
1615436400000|2021-03-11 04:20:00|543.8|542.5|543.8|542.5|543.8|542.5|543.8|542.5|6
1615436700000|2021-03-11 04:25:00|543.5|542.3|543.5|542.3|543.5|542.3|543.5|542.3|2
1615437000000|2021-03-11 04:30:00|||||||||3
1615437300000|2021-03-11 04:35:00|543.8|542.5|543.8|542.5|544|542.8|543.8|542.5|5
1615437600000|2021-03-11 04:40:00|544|542.8|544|542.8|544.3|542.8|543.8|542.5|76
1615437900000|2021-03-11 04:45:00|543.8|542.5|543.8|542.5|544|542.5|543.8|542.3|2
1615438200000|2021-03-11 04:50:00|||||||||3
1615438500000|2021-03-11 04:55:00|544|542.8|543.8|542.5|544|542.8|543.8|542.5|5
1615438800000|2021-03-11 05:00:00|543.5|542.3|543.8|542.3|543.8|542.5|543.5|542.3|8
1615439100000|2021-03-11 05:05:00|543.5|542.5|543.8|542.5|544|542.5|543.5|542.5|7
1615439400000|2021-03-11 05:10:00||542.3||542.5||542.5||542.3|2
1615439700000|2021-03-11 05:15:00|||||||||2
1615440000000|2021-03-11 05:20:00|543.5|542.3|543|541.8|543.5|542.3|543|541.8|10
1615440300000|2021-03-11 05:25:00|542.8|541.5|542.8|541.5|543|541.8|542.8|541.5|9
1615440600000|2021-03-11 05:30:00|543|541.8|543.8|542.5|544|542.5|543|541.8|45
1615440900000|2021-03-11 05:35:00|544|542.8|543.8|542.5|544|542.8|543.5|542.3|52
1615441200000|2021-03-11 05:40:00|543.5|542.3|543|541.8|543.5|542.3|542.8|541.5|46
1615441500000|2021-03-11 05:45:00|543.3|541.5|543.3|542|543.5|542|543.3|541.5|48
1615441800000|2021-03-11 05:50:00|543.5|542.3|543|541.8|543.5|542.3|543|541.8|91
1615442100000|2021-03-11 05:55:00|543.3|542|543|541.8|543.3|542|543|541.5|8
1615442400000|2021-03-11 06:00:00|542.8|541.5|542.5|541.3|542.8|541.5|542.3|541|41
1615442700000|2021-03-11 06:05:00|542.3|541|542.3|541|542.5|541.3|542.3|541|21
1615443000000|2021-03-11 06:10:00|542.5|541.3|542.5|541|542.8|541.5|542.3|541|65
1615443300000|2021-03-11 06:15:00|542.3|541.3|542.5|541|542.5|541.3|542.3|541|15
1615443600000|2021-03-11 06:20:00|542.3|541.3|542.5|541.3|542.5|541.3|542.3|541|390
1615443900000|2021-03-11 06:25:00|542.8|541.5|543|541.5|543.3|542|542.8|541.5|20
1615444200000|2021-03-11 06:30:00|542.8|541.8|542.8|541.5|543.3|542|542.8|541.5|189
1615444500000|2021-03-11 06:35:00|542.5|541.3|542.8|541.5|543.3|542|542.5|541.3|208
1615444800000|2021-03-11 06:40:00|542.5|541.3|543|541.8|543|541.8|542.5|541.3|34
1615445100000|2021-03-11 06:45:00|543.3|542|542.8|541.5|543.5|542.3|542.8|541.5|69
1615445400000|2021-03-11 06:50:00|543|541.8|542|540.5|543|541.8|542|540.5|55
1615445700000|2021-03-11 06:55:00|542.3|540.8|542.3|541|542.3|541|542.3|540.5|139
1615446000000|2021-03-11 07:00:00|542|540.8|541|539.8|542.3|540.8|540.8|539.5|184
1615446300000|2021-03-11 07:05:00|541.3|539.5|540.8|539.3|541.3|540|540.5|539.3|235
1615446600000|2021-03-11 07:10:00|541|539.5|540.5|539.3|541|539.8|540.3|539|246
1615446900000|2021-03-11 07:15:00|540.3|539|540.5|539.3|540.8|539.5|540.3|539|72
1615447200000|2021-03-11 07:20:00|540.3|539|540|538.8|540.3|539|540|538.8|121
1615447500000|2021-03-11 07:25:00|539.8|538.5|540|538.8|540.3|539|539.5|538.3|537
1615447800000|2021-03-11 07:30:00|539.8|538.5|540.5|539.3|540.5|539.3|539.8|538.5|432
1615448100000|2021-03-11 07:35:00|540.8|539.5|540.5|539.3|540.8|539.5|540.3|539|434
1615448400000|2021-03-11 07:40:00|540.3|539|540.3|539|540.5|539.3|540|538.8|4144
1615448700000|2021-03-11 07:45:00|539.8|538.5|539|537.8|540|538.5|538.5|537.3|470
1615449000000|2021-03-11 07:50:00|538.8|537.5|539.5|538.3|539.8|538.5|538.8|537.5|580
1615449300000|2021-03-11 07:55:00|539.8|538.5|540.5|539.3|541|539.8|539.8|538.5|2554
1615449600000|2021-03-11 08:00:00|540.8|539.5|541|539.8|541.3|540|540.3|538.8|444
1615449900000|2021-03-11 08:05:00|541.3|540|540.5|539.3|541.5|540.3|540|538.8|2200
1615450200000|2021-03-11 08:10:00|540.8|539.5|541|539.8|541.3|540|540.5|539|1056
1615450500000|2021-03-11 08:15:00|540.8|539.5|541|539.8|541|539.8|540.5|539.3|317
1615450800000|2021-03-11 08:20:00|541.3|540|541.8|540.5|541.8|540.5|541|539.8|909
1615451100000|2021-03-11 08:25:00|541.5|540.3|542.5|541.3|543|541.8|541.5|540.3|426
1615451400000|2021-03-11 08:30:00|542.8|541.5|542.8|541.5|543.3|542|542.3|541|1201
1615451700000|2021-03-11 08:35:00|543|541.8|542.8|541.5|543.5|542|542.5|541.3|1809
1615452000000|2021-03-11 08:40:00|542.5|541.3|543.5|542.3|543.5|542.3|542.5|541.3|523
1615452300000|2021-03-11 08:45:00|543.3|542|543.5|542.3|543.8|542.5|543|541.8|553
1615452600000|2021-03-11 08:50:00|543.8|542.5|544|542.8|544.3|543|543.8|542.5|156
1615452900000|2021-03-11 08:55:00|543.8|542.5|545|543.8|545.3|544|543.8|542.5|642
1615453200000|2021-03-11 09:00:00|545.3|544|544.5|543.3|545.3|544|544.5|543|240
1615453500000|2021-03-11 09:05:00|544.3|543|545|543.8|545.3|544|544.3|543|182
1615453800000|2021-03-11 09:10:00|544.8|543.5|544.3|543|544.8|543.5|543.8|542.5|2886
1615454100000|2021-03-11 09:15:00|544|542.8|544.3|543|544.5|543.3|544|542.8|682
1615454400000|2021-03-11 09:20:00|544|542.8|544|542.5|544|542.8|543.5|542.3|902
1615454700000|2021-03-11 09:25:00|543.8|542.8|544.5|543.3|545|543.8|543.8|542.5|303
1615455000000|2021-03-11 09:30:00|544.3|543|544.8|543.3|544.8|543.5|543.8|542.5|314
1615455300000|2021-03-11 09:35:00|545|543.5|545.3|544|545.3|544|544.8|543.5|263
1615455600000|2021-03-11 09:40:00|545|543.8|546.3|545|546.3|545|545|543.8|858
1615455900000|2021-03-11 09:45:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|273
1615456200000|2021-03-11 09:50:00|546.8|545.5|547.3|546|547.3|546|546.5|545.3|244
1615456500000|2021-03-11 09:55:00|547|545.8|546.8|545.5|547.3|545.8|546.5|545.3|475
1615456800000|2021-03-11 10:00:00|546.5|545.3|546.5|545.3|546.8|545.5|546|544.8|430
1615457100000|2021-03-11 10:05:00|546.3|545|546|544.5|546.5|545.3|545.8|544.5|295
1615457400000|2021-03-11 10:10:00|545.8|544.8|545.8|544.5|546.3|545|545.3|544|828
1615457700000|2021-03-11 10:15:00|545.5|544.3|545.3|544|545.8|544.5|545.3|544|825
1615458000000|2021-03-11 10:20:00|545.5|544.3|544.8|543.3|545.5|544.3|544.5|543.3|340
1615458300000|2021-03-11 10:25:00|544.5|543.5|545.3|544|545.5|544.3|544.3|543|1264
1615458600000|2021-03-11 10:30:00|545.5|544.3|545|543.8|545.5|544.3|544.8|543.5|190
1615458900000|2021-03-11 10:35:00|544.8|543.5|544.8|543.5|545.3|544|544.8|543.3|172
1615459200000|2021-03-11 10:40:00|544.5|543.3|544.3|543|544.5|543.3|544|542.8|341
1615459500000|2021-03-11 10:45:00|544.5|542.8|544.3|543|544.8|543.5|544.3|542.8|394
1615459800000|2021-03-11 10:50:00|544.5|543.3|543.8|542.5|544.5|543.3|543.8|542.5|264
1615460100000|2021-03-11 10:55:00|543.5|542.3|543.5|542.3|544|542.8|543.5|542.3|167
1615460400000|2021-03-11 11:00:00|543.8|542.5|542|540.8|543.8|542.5|542|540.8|302
1615460700000|2021-03-11 11:05:00|541.8|540.5|542|540.8|542|540.8|541.3|540|318
1615461000000|2021-03-11 11:10:00|541.8|540.5|542|540.5|542.5|541|541.5|540.3|417
1615461300000|2021-03-11 11:15:00|542.3|540.8|542.5|541.3|542.5|541.3|542.3|540.8|553
1615461600000|2021-03-11 11:20:00|542.3|541|543|541.5|543|541.8|542|540.8|490
1615461900000|2021-03-11 11:25:00|542.8|541.8|542.3|541|543.3|542|542.3|541|147
1615462200000|2021-03-11 11:30:00|542.5|540.8|543.3|542|543.5|542.3|542.5|540.8|235
1615462500000|2021-03-11 11:35:00|543.5|542.3|544|542.8|544|542.8|543.3|542|324
1615462800000|2021-03-11 11:40:00|544.3|543|543.5|542.3|544.3|543|543.5|542.3|468
1615463100000|2021-03-11 11:45:00|543.8|542.5|544|542.8|544|542.8|543.5|542.3|368
1615463400000|2021-03-11 11:50:00|544.3|543|544.3|543|544.8|543.5|544.3|543|290
1615463700000|2021-03-11 11:55:00|544|542.8|544|542.8|544.3|543|543.8|542.5|563
1615464000000|2021-03-11 12:00:00|543.8|542.5|544|542.8|544|542.8|543.3|542|476
1615464300000|2021-03-11 12:05:00|543.8|542.5|544|542.8|544|542.8|543.5|542.3|2542
1615464600000|2021-03-11 12:10:00|544.3|543|543.3|542|544.3|543|543.3|542|1725
1615464900000|2021-03-11 12:15:00|543.5|542.3|543|541.8|543.5|542.3|542.8|541.5|913
1615465200000|2021-03-11 12:20:00|543.3|542|544.8|543.5|544.8|543.5|543|541.8|570
1615465500000|2021-03-11 12:25:00|545|543.8|544.5|543.3|545|543.8|544.5|543.3|602
1615465800000|2021-03-11 12:30:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|268
1615466100000|2021-03-11 12:35:00|545|543.8|544.3|543|545|543.8|544.3|543|243
1615466400000|2021-03-11 12:40:00|544|542.8|544.5|543|544.5|543.3|544|542.8|280
1615466700000|2021-03-11 12:45:00|544.3|543.3|545.3|544|545.3|544|544.3|543|135
1615467000000|2021-03-11 12:50:00|545|543.8|545|543.8|545.5|544.3|545|543.8|243
1615467300000|2021-03-11 12:55:00|545.3|544|545.5|544.3|545.5|544.3|544.8|543.5|313
1615467600000|2021-03-11 13:00:00|545.8|544.5|546.3|545|546.5|545.3|545.5|544.3|627
1615467900000|2021-03-11 13:05:00|546.5|545.3|546.3|545|546.5|545.3|546|544.8|340
1615468200000|2021-03-11 13:10:00|546.5|545.3|545.8|544.5|546.8|545.5|545.8|544.5|343
1615468500000|2021-03-11 13:15:00|546|544.8|546.5|545.3|546.8|545.5|545.8|544.5|297
1615468800000|2021-03-11 13:20:00|546.3|545|546.8|545.3|546.8|545.5|546|544.8|158
1615469100000|2021-03-11 13:25:00|546.5|545.5|546.3|545|546.8|545.5|546|544.8|77
1615469400000|2021-03-11 13:30:00|546|544.8|547.5|546.3|547.5|546.3|545.8|544.5|552
1615469700000|2021-03-11 13:35:00|547.3|546|547.5|546.3|547.8|546.5|547|545.8|582
1615470000000|2021-03-11 13:40:00|547.8|546.5|547.8|546.5|548|546.8|547.3|546|314
1615470300000|2021-03-11 13:45:00|547.5|546.3|547|545.8|547.5|546.3|546.5|545.3|304
1615470600000|2021-03-11 13:50:00|547.3|546|546.8|545.5|547.3|546|546.5|545.3|207
1615470900000|2021-03-11 13:55:00|547|545.8|546.3|544.8|547|545.8|546|544.8|242
1615471200000|2021-03-11 14:00:00|546|545|545.3|544|546.8|545.5|544.8|543.5|547
1615471500000|2021-03-11 14:05:00|545|543.8|546.3|545|546.5|545.3|545|543.8|316
1615471800000|2021-03-11 14:10:00|546|544.8|545.3|544|546.3|545|545|543.5|315
1615472100000|2021-03-11 14:15:00|545.5|544.3|546|544.8|546.5|545.3|545|543.8|416
1615472400000|2021-03-11 14:20:00|545.8|544.5|545.8|544.5|546|544.8|545|543.8|233
1615472700000|2021-03-11 14:25:00|545.5|544.3|544|542.8|546.3|545|544|542.8|6305
1615473000000|2021-03-11 14:30:00|543.8|542.5|544|542.8|544.5|543.3|543|541.8|586
1615473300000|2021-03-11 14:35:00|544.3|543|543.3|542|544.8|543.5|543.3|542|367
1615473600000|2021-03-11 14:40:00|543.5|542.3|542.8|541.5|543.8|542.5|542.3|541|683
1615473900000|2021-03-11 14:45:00|542.5|541.3|542.5|541.3|543.3|542|542.3|541|597
1615474200000|2021-03-11 14:50:00|542.8|541.5|545|543.8|545|543.8|542.5|541.3|662
1615474500000|2021-03-11 14:55:00|545.3|544|545|543.8|545.8|544.5|544.8|543.5|456
1615474800000|2021-03-11 15:00:00|545.3|544|545.5|544.3|546|544.8|545.3|544|1099
1615475100000|2021-03-11 15:05:00|545.8|544.5|545.5|544.3|546.5|545.3|545.3|544|613
1615475400000|2021-03-11 15:10:00|545.3|544|545.8|544.5|545.8|544.5|545.3|544|237
1615475700000|2021-03-11 15:15:00|545.5|544.3|545.8|544.5|546|544.8|545.3|544|666
1615476000000|2021-03-11 15:20:00|546|544.8|546.3|545|546.5|545|546|544.8|621
1615476300000|2021-03-11 15:25:00|546.5|545.3|546.3|545|546.8|545.5|546.3|545|557
1615476600000|2021-03-11 15:30:00|546.5|545.3|547.5|546.3|547.5|546.3|546.3|545|1156
1615476900000|2021-03-11 15:35:00|547.8|546.5|547.3|546|548.3|546.8|547|545.8|910
1615477200000|2021-03-11 15:40:00|547.5|546.3|547.3|546|547.8|546.5|546.8|545.5|969
1615477500000|2021-03-11 15:45:00|547|545.8|547.8|546.5|548.3|547|547|545.8|368
1615477800000|2021-03-11 15:50:00|547.5|546.3|547.8|546.5|547.8|546.5|547.3|546|734
1615478100000|2021-03-11 15:55:00|548|546.8|547.8|546.5|548.5|547.3|547.5|546.3|439
1615478400000|2021-03-11 16:00:00|547.5|546.3|547.3|546|547.8|546.5|546.8|545.5|727
1615478700000|2021-03-11 16:05:00|547.5|546.3|546.3|545|547.8|546.3|545.8|544.5|659
1615479000000|2021-03-11 16:10:00|546|544.8|546.5|545.3|546.8|545.5|546|544.8|1017
1615479300000|2021-03-11 16:15:00|546.3|545|547|545.5|547|545.8|546|544.8|500
1615479600000|2021-03-11 16:20:00|546.8|545.8|548.3|547|548.3|547|546.8|545.5|1034
1615479900000|2021-03-11 16:25:00|548|546.8|549.3|548|549.5|548.3|548|546.8|5507
1615480200000|2021-03-11 16:30:00|549.5|548.3|548.8|547.5|549.5|548.3|548.3|547|1280
1615480500000|2021-03-11 16:35:00|549|547.8|548.5|547.3|549|547.8|548.3|547|485
1615480800000|2021-03-11 16:40:00|548.8|547.5|549|547.8|549.3|548|548.5|547.3|332
1615481100000|2021-03-11 16:45:00|549.3|548|548.8|547.5|549.3|548|548.8|547.5|581
1615481400000|2021-03-11 16:50:00|549|547.8|549.3|548|549.8|548.5|548.8|547.8|343
1615481700000|2021-03-11 16:55:00|549.5|548.3|549.3|548|550|548.8|549.3|548|471
1615482000000|2021-03-11 17:00:00|549.5|548.3|549.8|548.5|550|548.8|549.3|548|399
1615482300000|2021-03-11 17:05:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|157
1615482600000|2021-03-11 17:10:00|550|548.3|548.8|547.5|550|548.8|548.5|547.3|407
1615482900000|2021-03-11 17:15:00|549|547.8|549.3|548|549.8|548.5|548.8|547.5|436
1615483200000|2021-03-11 17:20:00|549.5|548.3|549.3|548|549.8|548.5|549.3|548|80
1615483500000|2021-03-11 17:25:00|549.5|548.3|550|548.8|550|548.8|549.3|548|166
1615483800000|2021-03-11 17:30:00|550.3|549|550|548.5|550.3|549|549.8|548.5|69
1615484100000|2021-03-11 17:35:00|549.8|548.8|549.5|548.3|550|548.8|549.3|548|264
1615484400000|2021-03-11 17:40:00|549.8|548.5|549.5|548.3|550|548.8|549.5|548.3|194
1615484700000|2021-03-11 17:45:00|549.3|548|549.5|548.3|550|548.8|549.3|548|351
1615485000000|2021-03-11 17:50:00|549.3|548|549.8|548.5|549.8|548.5|549.3|548|206
1615485300000|2021-03-11 17:55:00|549.5|548.3|549.8|548.5|550|548.8|549.5|548.3|81
1615485600000|2021-03-11 18:00:00|550|548.8|550.8|549.5|550.8|549.5|549.8|548.5|195
1615485900000|2021-03-11 18:05:00|550.5|549.3|550.3|549|550.5|549.3|550.3|549|66
1615486200000|2021-03-11 18:10:00|550.5|549.3|550.5|549|550.5|549.3|550|548.8|83
1615486500000|2021-03-11 18:15:00|550.8|549.3|550|548.8|550.8|549.5|550|548.8|136
1615486800000|2021-03-11 18:20:00|550.3|549|549.8|548.5|550.3|549|549.5|548.3|129
1615487100000|2021-03-11 18:25:00|550|548.8|550.3|549|550.5|549.3|549.8|548.5|214
1615487400000|2021-03-11 18:30:00|550.5|548.8|550.3|549|550.5|549|550|548.8|357
1615487700000|2021-03-11 18:35:00|550|548.8|550|548.8|550.3|549|549.8|548.5|103
1615488000000|2021-03-11 18:40:00|549.8|548.5|549.8|548.5|550|548.8|549.5|548.3|160
1615488300000|2021-03-11 18:45:00|549.5|548.3|549.3|548|549.5|548.3|549|547.8|819
1615488600000|2021-03-11 18:50:00|549.5|547.8|549.5|548.3|549.8|548.5|549.3|547.8|421
1615488900000|2021-03-11 18:55:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.3|63
1615489200000|2021-03-11 19:00:00|550|548.8|550|548.8|550.3|549|549.5|548.3|150
1615489500000|2021-03-11 19:05:00|550.3|549|550.3|549|550.5|549.3|550|548.8|140
1615489800000|2021-03-11 19:10:00|550|548.8|550.3|549|550.5|549.3|550|548.5|855
1615490100000|2021-03-11 19:15:00|550|548.8|550|548.8|550.3|549|549.8|548.5|626
1615490400000|2021-03-11 19:20:00|550.3|549|551.3|550|551.3|550|550.3|548.8|331
1615490700000|2021-03-11 19:25:00|551.5|549.8|551|549.8|551.8|550.5|550.8|549.5|948
1615491000000|2021-03-11 19:30:00|550.8|549.5|550.8|549.5|551.3|550|550.5|549.3|280
1615491300000|2021-03-11 19:35:00|551|549.8|551|549.8|551.3|550|550.8|549.5|355
1615491600000|2021-03-11 19:40:00|550.8|549.5|551|549.8|551|549.8|550.8|549.5|93
1615491900000|2021-03-11 19:45:00|551.3|550|551.3|550|551.3|550|550.8|549.5|66
1615492200000|2021-03-11 19:50:00|551|549.8|551.5|550.3|551.5|550.3|551|549.8|28
1615492500000|2021-03-11 19:55:00|551.3|550|552|550.8|552|550.8|551.3|550|162
1615492800000|2021-03-11 20:00:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|106
1615493100000|2021-03-11 20:05:00|552.8|551.5|552.3|551|552.8|551.5|551.8|550.5|66
1615493400000|2021-03-11 20:10:00|552|550.8|552.5|551.3|552.5|551.3|552|550.8|42
1615493700000|2021-03-11 20:15:00|552.3|551|552.3|551|552.5|551.3|552.3|551|68
1615494000000|2021-03-11 20:20:00|552|550.8|551.8|550.5|552.3|551|551.8|550.5|157
1615494300000|2021-03-11 20:25:00|551.5|550.3|551.5|550.3|551.8|550.5|551|549.8|611
1615494600000|2021-03-11 20:30:00|551.8|550.5|551.3|550|551.8|550.5|551.3|550|597
1615494900000|2021-03-11 20:35:00|551|549.8|551.3|549.8|551.3|550|551|549.8|87
1615495200000|2021-03-11 20:40:00|551|550|551.3|550|551.3|550|551|550|132
1615495500000|2021-03-11 20:45:00|551.5|550.3|551.8|550.5|552|550.8|551.3|550|88
1615495800000|2021-03-11 20:50:00|552|550.8|552|550.8|552.3|550.8|551.8|550.8|255
1615496100000|2021-03-11 20:55:00|551.8|550.5|552|550.8|552|550.8|551.8|550.3|48
1615496400000|2021-03-11 21:00:00|552.3|551|552|550.8|552.3|551|552|550.8|8
1615496700000|2021-03-11 21:05:00|551.8|550.5|551.5|550.3|551.8|550.5|551.5|550.3|10
1615497000000|2021-03-11 21:10:00|551.8|550.5|551.8|550.5|552|550.5|551.5|550.3|40
1615497300000|2021-03-11 21:15:00|||||||||57
1615497600000|2021-03-11 21:20:00|552|550.8|552|550.8|552|550.8|551.8|550.5|24
1615497900000|2021-03-11 21:25:00|551.8|550.5|551.8|550.5|552|550.8|551.8|550.5|24
1615498200000|2021-03-11 21:30:00|552|550.8|552|550.8|552|550.8|551.8|550.5|23
1615498500000|2021-03-11 21:35:00|551.8|550.5|551.5|550.3|551.8|550.5|551.3|550|66
1615498800000|2021-03-11 21:40:00|||||||||9
1615499100000|2021-03-11 21:45:00|551.3|550|551.3|550|551.5|550.3|551|549.8|58
1615499400000|2021-03-11 21:50:00|551|549.8|551|549.8|551.3|550|551|549.5|38
1615499700000|2021-03-11 21:55:00|550.8|549.5|550.8|549.3|550.8|549.5|550.5|549|115
1615500000000|2021-03-11 22:00:00|551|549|551.5|549|551.8|549|551|549|30
1615500300000|2021-03-11 22:05:00|551.3||551.3||551.8||551.3||0
1615500600000|2021-03-11 22:10:00|551.8|549.3|551.5|549.3|551.8|549.3|551.3|549.3|0
1615500900000|2021-03-11 22:15:00|551.8||551.5||551.8||551.5||0
1615501200000|2021-03-11 22:20:00|551.8||551.5||551.8||551.5||0
1615501500000|2021-03-11 22:25:00|551.8||551.5||551.8||551.5||0
1615502400000|2021-03-11 22:40:00|551.8||551.8||551.8||551.8||0
1615503300000|2021-03-11 22:55:00||548.8||548.8||550||548.8|1
1615514400000|2021-03-12 02:00:00|550.3|549.3|550|548.5|550.5|549.3|550|548.5|5
1615514700000|2021-03-12 02:05:00|549.8|548.8|549.5|548.3|549.8|548.8|549.5|548.3|17
1615515000000|2021-03-12 02:10:00|549.8|548.5|550.5|549.3|550.5|549.3|549.8|548.3|24
1615515300000|2021-03-12 02:15:00|550.8|549.5|551|549.8|551.3|550|550.5|549.3|18
1615515600000|2021-03-12 02:20:00|551.3|550|551|549.8|551.5|550.3|551|549.8|17
1615515900000|2021-03-12 02:25:00|550.8|549.5|550.5|549.3|550.8|549.5|550.5|549|32
1615516200000|2021-03-12 02:30:00|550.3|549|550.5|549.3|550.5|549.3|550|548.8|49
1615516500000|2021-03-12 02:35:00|550.3|549|550.5|549.3|550.8|549.5|550.3|549|111
1615516800000|2021-03-12 02:40:00|550.3|549|550|548.8|550.8|549.5|550|548.8|16
1615517100000|2021-03-12 02:45:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|15
1615517400000|2021-03-12 02:50:00|550|548.8|549.5|548.3|550|548.8|549.3|548|11
1615517700000|2021-03-12 02:55:00|549.8|548.5|550|548.8|550|548.8|549.5|548.3|13
1615518000000|2021-03-12 03:00:00|550.3|548.5|550.3|548.8|550.5|549.3|550|548.5|4
1615518300000|2021-03-12 03:05:00|550|549|550.3|548.8|550.3|549|550|548.8|2
1615518600000|2021-03-12 03:10:00|550|549|550.3|549|550.3|549|550|548.8|2
1615518900000|2021-03-12 03:15:00|550|548.8|550.3|548.8|550.3|549|550|548.8|0
1615519200000|2021-03-12 03:20:00|550|549|550.8|549.5|551|549.5|550|548.8|1
1615519500000|2021-03-12 03:25:00|551|549.3|550.8|549.5|551|549.8|550.8|549.3|5
1615519800000|2021-03-12 03:30:00|550.5|549.3|550.5|549.3|550.5|549.3|550.5|549.3|36
1615520100000|2021-03-12 03:35:00|550.8|549.5|550.8|549.5|551|549.5|550.5|549.3|13
1615520400000|2021-03-12 03:40:00|550.5|549.3|551|549.5|551|549.5|550.5|549.3|37
1615520700000|2021-03-12 03:45:00|550.8|549.3|550.8|549.3|550.8|549.5|550.5|549.3|48
1615521000000|2021-03-12 03:50:00|550.5|549.5|550.3|549|550.8|549.5|550.3|548.8|6
1615521600000|2021-03-12 04:00:00|550.5|548.8|550.3|549|550.5|549.3|550.3|548.8|1
1615521900000|2021-03-12 04:05:00|550.5|548.8|550.5|549|550.5|549.3|550.5|548.8|0
1615522200000|2021-03-12 04:10:00|550.3|549.3|551|549.5|551|549.8|550.3|549|13
1615522500000|2021-03-12 04:15:00|550.8|549.3|550.5|549.3|550.8|549.5|550.5|549|10
1615522800000|2021-03-12 04:20:00|550.3|549|550|548.8|550.3|549.3|550|548.8|5
1615523100000|2021-03-12 04:25:00|550.3|549|550.3|549|550.3|549|550.3|548.8|1
1615523400000|2021-03-12 04:30:00||548.8||549||549||548.8|2
1615523700000|2021-03-12 04:35:00|550|548.8|550.3|549|550.3|549|550|548.8|4
1615524000000|2021-03-12 04:40:00||548.8||549||549||548.8|0
1615524300000|2021-03-12 04:45:00|550|548.8|550.3|549|550.3|549|550|548.8|0
1615524600000|2021-03-12 04:50:00||548.8||549||549||548.8|0
1615524900000|2021-03-12 04:55:00||548.8||549||549||548.8|0
1615525200000|2021-03-12 05:00:00|550.5|549.3|550.5|549|550.5|549.3|550.3|549|16
1615525500000|2021-03-12 05:05:00|550.3|549.3|550.3|548.8|550.5|549.3|550.3|548.8|0
1615525800000|2021-03-12 05:10:00|550|548.5|549.3|548|550|548.8|549.3|548|25
1615526100000|2021-03-12 05:15:00|549.5|547.8|549.5|548.3|549.5|548.3|549.5|547.8|17
1615526400000|2021-03-12 05:20:00|549.8|548.5|549.8|548.5|549.8|548.5|549.8|548.3|0
1615526700000|2021-03-12 05:25:00||548.3||548.5||548.5||548.3|0
1615527000000|2021-03-12 05:30:00|549.5|548.3|549.8|548.5|549.8|548.5|549.3|547.8|6
1615527300000|2021-03-12 05:35:00|549.5|548.3|549.5|548.3|549.8|548.5|549.3|548|30
1615527600000|2021-03-12 05:40:00|549.3|548|549.3|547.8|549.3|548.3|549|547.8|10
1615527900000|2021-03-12 05:45:00|549|548|549.5|548.3|549.8|548.5|549|547.8|38
1615528200000|2021-03-12 05:50:00|549.8|548.5|549.3|547.8|549.8|548.5|549|547.8|5
1615528500000|2021-03-12 05:55:00|549|548|549.3|548|549.5|548.3|549|547.8|4
1615528800000|2021-03-12 06:00:00|549.5|548.3|549.3|548|549.5|548.3|549|547.8|8
1615529100000|2021-03-12 06:05:00|549.5|547.8|549.3|548|549.5|548.3|549.3|547.8|22
1615529400000|2021-03-12 06:10:00|549|547.8|549|547.8|549|547.8|549|547.8|50
1615529700000|2021-03-12 06:15:00|549.3|548|549.3|548|549.3|548|549|547.8|3
1615530000000|2021-03-12 06:20:00|549|547.8|548.8|547.5|549|547.8|548.8|547.5|38
1615530300000|2021-03-12 06:25:00|549|547.8|548.8|547.5|549|547.8|548.8|547.5|0
1615530600000|2021-03-12 06:30:00|548.5|547.3|548|546.8|548.5|547.5|548|546.8|35
1615530900000|2021-03-12 06:35:00|548.3|547|548|546.8|548.3|547|548|546.8|10
1615531200000|2021-03-12 06:40:00|548.3|547|548|546.8|548.3|547|548|546.5|69
1615531500000|2021-03-12 06:45:00|548.3|546.5|548|546.8|548.3|546.8|547.8|546.5|15
1615531800000|2021-03-12 06:50:00|547.8|546.5|548|546.8|548.3|547|547.8|546.5|18
1615532100000|2021-03-12 06:55:00|548.3|547|548|546.8|548.5|547.3|548|546.8|79
1615532400000|2021-03-12 07:00:00|547.8|546.5|549|547.8|549|547.8|547.8|546.5|247
1615532700000|2021-03-12 07:05:00|549.3|548|549|547.8|549.3|548|549|547.8|96
1615533000000|2021-03-12 07:10:00|549.3|548|548.5|547.3|549.3|548|548.3|547|92
1615533300000|2021-03-12 07:15:00|548.3|547|548.5|547.3|548.5|547.3|548.3|547|81
1615533600000|2021-03-12 07:20:00|548.3|547|548.5|547.3|548.8|547.5|547.8|546.5|160
1615533900000|2021-03-12 07:25:00|548.8|547|549.5|548.3|549.5|548.3|548.8|547|260
1615534200000|2021-03-12 07:30:00|549.3|548|549.3|547.8|549.5|548.3|549|547.8|137
1615534500000|2021-03-12 07:35:00|549|548|548.5|547.3|549|548|548.3|547|25
1615534800000|2021-03-12 07:40:00|548.8|547.5|549.3|548|549.3|548|548.5|547.3|162
1615535100000|2021-03-12 07:45:00|549.5|548.3|550|548.8|550|548.8|549.5|548.3|216
1615535400000|2021-03-12 07:50:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|136
1615535700000|2021-03-12 07:55:00|550.5|549.3|549.5|548.3|550.5|549.3|549.5|548|170
1615536000000|2021-03-12 08:00:00|549.8|548.5|550.3|548.8|550.5|549.3|549.5|548.3|178
1615536300000|2021-03-12 08:05:00|550|548.5|550|548.8|550.3|548.8|549.3|548|320
1615536600000|2021-03-12 08:10:00|549.8|548.5|550.5|549.3|550.5|549.3|549.8|548.5|354
1615536900000|2021-03-12 08:15:00|550.3|549|550.8|549.5|551|549.8|550.3|549|334
1615537200000|2021-03-12 08:20:00|551|549.3|550.5|549.3|551|549.5|550.3|549|463
1615537500000|2021-03-12 08:25:00|550.8|549.5|551|549.5|551.3|549.8|550.5|549.3|1323
1615537800000|2021-03-12 08:30:00|550.8|549.8|551|549.8|551.3|550|550.5|549.3|799
1615538100000|2021-03-12 08:35:00|550.8|549.5|549.8|548.5|550.8|549.5|549.5|548.3|904
1615538400000|2021-03-12 08:40:00|549.5|548.3|549.5|548.3|550|548.8|549.3|548|203
1615538700000|2021-03-12 08:45:00|549.8|548.5|549.8|548.5|550.3|549|549.8|548.5|263
1615539000000|2021-03-12 08:50:00|550|548.8|550.3|549|550.3|549|549.8|548.5|259
1615539300000|2021-03-12 08:55:00|550.5|549.3|549.8|548.5|550.5|549.3|549.5|548.3|324
1615539600000|2021-03-12 09:00:00|549.5|548.3|549.8|548.5|550|548.8|549.5|548|269
1615539900000|2021-03-12 09:05:00|550|548.3|551.3|550|551.3|550|549.8|548.3|153
1615540200000|2021-03-12 09:10:00|551.5|550.3|551|549.8|551.8|550.5|551|549.8|143
1615540500000|2021-03-12 09:15:00|551.3|550|551.5|550.3|551.5|550.3|550.8|549.5|273
1615540800000|2021-03-12 09:20:00|551.8|550.5|550.8|549.5|551.8|550.5|550.8|549.5|241
1615541100000|2021-03-12 09:25:00|551|549.8|551.3|550|551.5|550.3|550.8|549.5|208
1615541400000|2021-03-12 09:30:00|551.5|550.3|552.8|551.5|552.8|551.5|551.5|550.3|476
1615541700000|2021-03-12 09:35:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551|527
1615542000000|2021-03-12 09:40:00|552.5|551.3|552.5|551.3|553|551.8|552.3|551|574
1615542300000|2021-03-12 09:45:00|552.3|551|552.8|551.5|553|551.8|552.3|551|634
1615542600000|2021-03-12 09:50:00|552.5|551.3|552.8|551.5|553|551.8|552.5|551.3|271
1615542900000|2021-03-12 09:55:00|553|551.8|552.8|551.5|553|551.8|552.3|551|508
1615543200000|2021-03-12 10:00:00|553|551.8|552.5|551|553.3|552|552.3|551|391
1615543500000|2021-03-12 10:05:00|552.3|551.3|552.5|551.3|552.5|551.3|552.3|551|175
1615543800000|2021-03-12 10:10:00|552.8|551.5|552.5|551.3|552.8|551.5|552.5|551.3|243
1615544100000|2021-03-12 10:15:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|158
1615544400000|2021-03-12 10:20:00|552.8|551.5|553.8|552.5|553.8|552.5|552.8|551.5|395
1615544700000|2021-03-12 10:25:00|554|552.8|553.8|552.5|554.3|553|553.8|552.5|328
1615545000000|2021-03-12 10:30:00|554|552.8|554.3|553|554.5|553.3|553.8|552.5|315
1615545300000|2021-03-12 10:35:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|221
1615545600000|2021-03-12 10:40:00|554.3|553|554.5|553.3|554.5|553.3|554|552.8|163
1615545900000|2021-03-12 10:45:00|554.3|553|553.5|552.3|554.3|553|553.5|552.3|391
1615546200000|2021-03-12 10:50:00|553.3|552|553|551.8|553.5|552.3|553|551.8|330
1615546500000|2021-03-12 10:55:00|552.8|551.5|553|551.8|553|551.8|552.8|551.5|211
1615546800000|2021-03-12 11:00:00|552.8|551.5|553|551.8|553|551.8|552.5|551.3|151
1615547100000|2021-03-12 11:05:00|552.8|551.5|552.3|551|553|551.8|552|550.8|321
1615547400000|2021-03-12 11:10:00|552|550.8|552.5|551.3|552.8|551.5|552|550.8|140
1615547700000|2021-03-12 11:15:00|552.3|551|551.8|550.5|552.5|551.3|551.3|550|251
1615548000000|2021-03-12 11:20:00|551.5|550.3|551.3|550|552|550.5|551.3|550|255
1615548300000|2021-03-12 11:25:00|551|549.8|550.5|549.3|551.3|549.8|550.3|549|418
1615548600000|2021-03-12 11:30:00|550.8|549.5|550.8|549.5|550.8|549.5|549.8|548.5|243
1615548900000|2021-03-12 11:35:00|550.5|549.3|551.3|550|551.3|550|550.3|549|157
1615549200000|2021-03-12 11:40:00|551|549.8|550.5|549.3|551|549.8|550.5|549.3|97
1615549500000|2021-03-12 11:45:00|550.3|549|551.5|550.3|551.8|550.5|550|548.8|241
1615549800000|2021-03-12 11:50:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|157
1615550100000|2021-03-12 11:55:00|551.8|550.5|551.8|550.5|552.3|550.8|551.8|550.5|198
1615550400000|2021-03-12 12:00:00|551.5|550.3|552.8|551.5|552.8|551.5|551.3|550|225
1615550700000|2021-03-12 12:05:00|553|551.8|552.3|550.8|553|551.8|551.8|550.5|142
1615551000000|2021-03-12 12:10:00|552|551|552|550.8|552.5|551.3|552|550.8|109
1615551300000|2021-03-12 12:15:00|552.3|551|552|550.8|552.3|551|551.8|550.5|99
1615551600000|2021-03-12 12:20:00|551.8|550.5|552.3|551|552.8|551.5|551.8|550.5|95
1615551900000|2021-03-12 12:25:00|552.5|551.3|552.3|551|552.5|551.3|552.3|550.8|29
1615552200000|2021-03-12 12:30:00|552|550.8|551.8|550.5|552.5|551.3|551.8|550.5|150
1615552500000|2021-03-12 12:35:00|551.5|550.3|552.3|551|552.3|551|551.5|550.3|157
1615552800000|2021-03-12 12:40:00|552.5|551.3|552|550.8|552.5|551.3|552|550.8|70
1615553100000|2021-03-12 12:45:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|69
1615553400000|2021-03-12 12:50:00|551.8|550.5|551.8|550.5|552|550.8|551.8|550.5|109
1615553700000|2021-03-12 12:55:00|551.5|550.3|551.3|550|552|550.8|551.3|550|146
1615554000000|2021-03-12 13:00:00|551.5|550.3|552.8|551.3|552.8|551.5|551.3|550|365
1615554300000|2021-03-12 13:05:00|552.5|551.5|552|550.8|553.3|552|551.8|550.5|256
1615554600000|2021-03-12 13:10:00|551.8|550.5|552.3|551|552.3|551|551.5|550|283
1615554900000|2021-03-12 13:15:00|552|550.8|552.3|551|552.5|551.3|551.8|550.5|455
1615555200000|2021-03-12 13:20:00|552|550.8|552.3|551|553|551.8|552|550.8|290
1615555500000|2021-03-12 13:25:00|552|550.8|552.5|551.3|552.5|551.3|552|550.8|240
1615555800000|2021-03-12 13:30:00|552.8|551|552.8|551.5|553|551.5|552.3|551|312
1615556100000|2021-03-12 13:35:00|553|551.8|553|551.8|553.3|552|552.8|551.5|684
1615556400000|2021-03-12 13:40:00|552.8|551.5|553.3|552|553.3|552|552.8|551.5|349
1615556700000|2021-03-12 13:45:00|553|551.8|552.3|550.8|553.3|552|552|550.8|212
1615557000000|2021-03-12 13:50:00|552|551|553|551.5|553|551.8|552|550.8|182
1615557300000|2021-03-12 13:55:00|552.8|551.8|552.3|550.8|553|551.8|552|550.8|173
1615557600000|2021-03-12 14:00:00|552|551|551.8|550.5|552.5|551.3|551.5|550.3|768
1615557900000|2021-03-12 14:05:00|552|550.8|553.3|552|553.3|552|551.3|550|487
1615558200000|2021-03-12 14:10:00|553.5|552.3|553|551.8|553.5|552.3|552.8|551.5|331
1615558500000|2021-03-12 14:15:00|552.8|551.5|552|550.8|553|551.8|552|550.8|268
1615558800000|2021-03-12 14:20:00|551.8|550.5|551.5|550.3|552.3|551|551.5|550.3|535
1615559100000|2021-03-12 14:25:00|551.3|550|552|550.8|552|550.8|551|549.8|1431
1615559400000|2021-03-12 14:30:00|551.8|550.5|553.3|552|553.5|552.3|551.3|550|1415
1615559700000|2021-03-12 14:35:00|553.5|552.3|551.8|550.5|554|552.8|551.5|550.3|654
1615560000000|2021-03-12 14:40:00|551.5|550.3|553|551.5|553|551.8|551.5|550.3|232
1615560300000|2021-03-12 14:45:00|552.8|551.8|552.8|551.5|553|551.8|551.8|550.5|397
1615560600000|2021-03-12 14:50:00|552.5|551.3|553.3|552|553.3|552|552.5|551|615
1615560900000|2021-03-12 14:55:00|553|551.8|552.8|551.5|553.3|552|552.5|551.3|132
1615561200000|2021-03-12 15:00:00|552.5|551.3|552.5|551.3|552.8|551.5|552|550.8|325
1615561500000|2021-03-12 15:05:00|552.3|551|552.5|551|553|551.8|552|550.8|391
1615561800000|2021-03-12 15:10:00|552.3|551.3|551.3|550|552.5|551.3|551|549.8|393
1615562100000|2021-03-12 15:15:00|551.5|550.3|552.3|551|552.3|551|550.8|549.5|612
1615562400000|2021-03-12 15:20:00|552|550.8|552.8|551.5|552.8|551.5|551.8|550.5|231
1615562700000|2021-03-12 15:25:00|552.5|551.3|552.8|551.5|553|551.5|552.3|551|552
1615563000000|2021-03-12 15:30:00|553|551.3|551.8|550.5|553|551.8|551.8|550.5|571
1615563300000|2021-03-12 15:35:00|552|550.8|552.3|551|552.3|551|551.5|550.3|411
1615563600000|2021-03-12 15:40:00|552|550.8|552|550.8|552.3|551|552|550.8|254
1615563900000|2021-03-12 15:45:00|551.8|550.5|552|550.8|552.3|550.8|551.5|550.3|270
1615564200000|2021-03-12 15:50:00|551.8|550.5|552|550.8|552|550.8|551.5|550.3|617
1615564500000|2021-03-12 15:55:00|551.8|550.5|552.5|551.3|552.8|551.5|551.8|550.5|263
1615564800000|2021-03-12 16:00:00|552.8|551.5|552|550.8|552.8|551.5|551.8|550.5|458
1615565100000|2021-03-12 16:05:00|551.8|550.5|551.8|550.5|552|550.8|551|549.8|309
1615565400000|2021-03-12 16:10:00|552|550.8|552.8|551.5|552.8|551.5|551.8|550.5|146
1615565700000|2021-03-12 16:15:00|553|551.8|553|551.8|553.3|552|552.8|551.5|628
1615566000000|2021-03-12 16:20:00|553.3|552|553.3|552|554|552.8|553|551.8|728
1615566300000|2021-03-12 16:25:00|553.5|552.3|554|552.8|554|552.8|553.3|552|2008
1615566600000|2021-03-12 16:30:00|553.8|552.5|554.3|553|554.3|553|553.5|552.3|856
1615566900000|2021-03-12 16:35:00|554.5|552.8|554.3|553|554.5|553.3|553.8|552.5|1412
1615567200000|2021-03-12 16:40:00|554.5|553.3|554.5|553.3|554.8|553.5|554|552.8|330
1615567500000|2021-03-12 16:45:00|554.8|553|555|553.8|555|553.8|554.5|553|327
1615567800000|2021-03-12 16:50:00|555.3|554|554.8|553.5|555.3|554|554.5|553.3|7422
1615568100000|2021-03-12 16:55:00|555|553.8|555|553.5|555|553.8|554.5|553.3|4363
1615568400000|2021-03-12 17:00:00|554.8|553.8|555|553.8|555.5|554.3|554.8|553.5|704
1615568700000|2021-03-12 17:05:00|554.8|553.5|554.8|553.5|555|553.8|554.5|553.3|697
1615569000000|2021-03-12 17:10:00|554.5|553.3|554|552.8|554.8|553.5|554|552.8|456
1615569300000|2021-03-12 17:15:00|554.3|552.5|554|552.8|554.3|553|553.8|552.5|447
1615569600000|2021-03-12 17:20:00|554.3|553|553.8|552.5|554.5|553.3|553.8|552.5|336
1615569900000|2021-03-12 17:25:00|554|552.8|554.5|553.3|554.8|553.5|553.8|552.5|3154
1615570200000|2021-03-12 17:30:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|370
1615570500000|2021-03-12 17:35:00|554.8|553.5|554.3|553|554.8|553.5|554|552.8|580
1615570800000|2021-03-12 17:40:00|554.5|553.3|554.5|553.3|554.8|553.5|554|552.8|202
1615571100000|2021-03-12 17:45:00|554.8|553|554.5|553|554.8|553.5|554.3|553|182
1615571400000|2021-03-12 17:50:00|554.8|553.3|554.5|553.3|555|553.5|554.5|553.3|189
1615571700000|2021-03-12 17:55:00|554.3|553|553.8|552.5|554.5|553.3|553.8|552.5|134
1615572000000|2021-03-12 18:00:00|554|552.8|553.8|552.5|554.3|552.8|553.5|552|382
1615572300000|2021-03-12 18:05:00|553.5|552.3|553.3|551.8|553.8|552.5|553|551.8|205
1615572600000|2021-03-12 18:10:00|553|552|553|551.8|553.3|552|552.8|551.5|217
1615572900000|2021-03-12 18:15:00|553.3|551.5|553.8|552.5|554|552.8|553.3|551.5|345
1615573200000|2021-03-12 18:20:00|554|552.8|553.8|552.5|554|552.8|553.5|552.3|375
1615573500000|2021-03-12 18:25:00|554|552.8|553.5|552.3|554|552.8|553.3|552|322
1615573800000|2021-03-12 18:30:00|553.8|552.5|553.5|552.3|553.8|552.5|553.3|552|377
1615574100000|2021-03-12 18:35:00|553.3|552|553.5|552.3|553.5|552.3|553.3|552|168
1615574400000|2021-03-12 18:40:00|553.8|552|553.5|552.3|553.8|552.5|553.3|552|71
1615574700000|2021-03-12 18:45:00|553.8|552.5|552.3|551|553.8|552.5|552.3|551|310
1615575000000|2021-03-12 18:50:00|552.5|551.3|552.3|551|552.8|551.5|552.3|551|184
1615575300000|2021-03-12 18:55:00|552|550.8|552|550.8|552.3|551|551.3|550|794
1615575600000|2021-03-12 19:00:00|551.8|550.5|551|549.8|551.8|550.5|551|549.8|332
1615575900000|2021-03-12 19:05:00|551.3|550|552.3|551|552.3|551|551.3|550|190
1615576200000|2021-03-12 19:10:00|552|550.8|551.8|550.5|552.3|551|551.8|550.5|135
1615576500000|2021-03-12 19:15:00|552|550.8|552|550.8|552|550.8|550.8|549.5|428
1615576800000|2021-03-12 19:20:00|552.3|551|552|550.8|552.3|551|551.3|550|373
1615577100000|2021-03-12 19:25:00|551.8|550.5|551.8|550.5|552.5|551|551.3|550|785
1615577400000|2021-03-12 19:30:00|551.5|550.3|550.8|549.5|551.8|550.5|550.8|549.5|376
1615577700000|2021-03-12 19:35:00|551|549.8|551.5|550.3|551.8|550.5|550.8|549.5|85
1615578000000|2021-03-12 19:40:00|551.3|550|551.8|550.3|551.8|550.5|551.3|550|67
1615578300000|2021-03-12 19:45:00|551.5|550.5|551.5|550.3|551.8|550.5|551.5|550.3|32
1615578600000|2021-03-12 19:50:00|551.3|550|551|549.8|551.5|550.3|550.8|549.5|82
1615578900000|2021-03-12 19:55:00|551.3|550|551|549.8|551.3|550|551|549.5|150
1615579200000|2021-03-12 20:00:00|551.3|550|551.3|550|551.5|550.3|551|549.8|154
1615579500000|2021-03-12 20:05:00|551.5|550.3|551.3|550|551.5|550.3|551.3|550|53
1615579800000|2021-03-12 20:10:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550|25
1615580100000|2021-03-12 20:15:00|551.8|550.5|551.8|550.5|552|550.5|551.5|550.3|192
1615580400000|2021-03-12 20:20:00|552||551.8||552||551.8||5
1615580700000|2021-03-12 20:25:00|551.5|550.3|551.5|550.3|551.8|550.5|551.5|550.3|96
1615581000000|2021-03-12 20:30:00|551.8|550.5|551.5|550.3|551.8|550.5|551.3|550|217
1615581300000|2021-03-12 20:35:00|551.8|550.5|552|550.8|552|550.8|551.8|550.5|80
1615581900000|2021-03-12 20:45:00|||||||||14
1615582200000|2021-03-12 20:50:00|551.8|550.5|551.8|550.5|552|550.5|551.8|550.5|71
1615582500000|2021-03-12 20:55:00|551.5|550.3|552|550.5|552|550.8|551.5|550.3|112
1615582800000|2021-03-12 21:00:00|551.8|550.8|551.8|550.5|552|550.8|551.8|550.5|16
1615583100000|2021-03-12 21:05:00|551.5|550.3|551.8|550.5|551.8|550.5|551.5|550.3|77
1615583400000|2021-03-12 21:10:00|552|550.8|552|550.8|552|550.8|551.8|550.5|26
1615583700000|2021-03-12 21:15:00|||||||||5
1615584000000|2021-03-12 21:20:00|552.3|551|552.3|551|552.3|551|552.3|551|47
1615584300000|2021-03-12 21:25:00|552.5|551.3|552.3|551|552.5|551.3|552.3|551|31
1615584600000|2021-03-12 21:30:00|552|550.8|552|550.8|552|550.8|551.8|550.5|45
1615584900000|2021-03-12 21:35:00|551.8|550.5|552|550.8|552|550.8|551.8|550.5|27
1615585200000|2021-03-12 21:40:00|551.8|550.5|552|550.8|552|550.8|551.8|550.5|25
1615585500000|2021-03-12 21:45:00|551.8|550.5|551.5|550.3|552|550.8|551.3|550|55
1615585800000|2021-03-12 21:50:00|551.3|550|551.3|550|551.3|550.3|551.3|549.8|22
1615586100000|2021-03-12 21:55:00|551|549.8|552|550.3|552|550.5|550.8|549.5|69
1615773600000|2021-03-15 02:00:00|556.8|555.5|556.8|555.5|557|555.8|556.5|555.3|23
1615773900000|2021-03-15 02:05:00|557|555.8|556.5|555.3|557.3|555.8|556.5|555|15
1615774200000|2021-03-15 02:10:00|556.8|555.5|556.5|555.3|556.8|555.5|556.5|555.3|13
1615774500000|2021-03-15 02:15:00|556.3|555|556.3|555|556.5|555.3|556.3|554.8|3
1615774800000|2021-03-15 02:20:00|556|554.8|556|554.8|556.3|555|555.8|554.5|30
1615775100000|2021-03-15 02:25:00|555.8|554.5|556|554.8|556|554.8|555.8|554.5|2
1615775400000|2021-03-15 02:30:00|555.8|554.5|555.5|554.3|556|554.8|555.5|554|137
1615775700000|2021-03-15 02:35:00|555.8|554.5|555.5|554.3|555.8|554.5|555.3|554|21
1615776000000|2021-03-15 02:40:00|555.8||555.5||555.8||555.5||36
1615776300000|2021-03-15 02:45:00|555.8|554.5|555.8|554.5|555.8|554.5|555.5|554.3|4
1615776600000|2021-03-15 02:50:00|556|554.8|556|554.8|556|554.8|556|554.5|5
1615776900000|2021-03-15 02:55:00|555.8|554.5|555.8|554.5|556|554.8|555.5|554.3|5
1615777200000|2021-03-15 03:00:00|555.5|554.3|556|554.8|556.3|555|555.5|554.3|24
1615777500000|2021-03-15 03:05:00|555.8|554.5|555.3|553.8|555.8|554.5|555|553.8|165
1615777800000|2021-03-15 03:10:00|555|554|555.5|554.3|555.8|554.5|555|553.8|114
1615778100000|2021-03-15 03:15:00|555.8|554|555.3|554|555.8|554.5|555.3|553.8|56
1615778400000|2021-03-15 03:20:00|555.5|554.3|555.8|554.5|556|554.8|555.3|554|34
1615778700000|2021-03-15 03:25:00|555.5|554.3|555.3|554|555.5|554.5|555.3|554|13
1615779000000|2021-03-15 03:30:00||553.8||554||554||553.8|3
1615779300000|2021-03-15 03:35:00|555|553.8|555.3|554|555.3|554|555|553.8|60
1615779600000|2021-03-15 03:40:00|555.5|554.3|555.5|554|555.5|554.3|555.3|554|1
1615779900000|2021-03-15 03:45:00|555.3|554.3|555|553.8|555.5|554.3|555|553.8|0
1615780200000|2021-03-15 03:50:00|554.8|553.5|554.8|553.5|555|553.8|554.5|553.3|30
1615780500000|2021-03-15 03:55:00|555|553.8|554.8|553.5|555|553.8|554.8|553.5|13
1615780800000|2021-03-15 04:00:00|554.5|553.3|554.5|553.3|554.8|553.5|554.5|553.3|10
1615781100000|2021-03-15 04:05:00|554.3|553|554.3|553|554.3|553|554.3|553|7
1615781400000|2021-03-15 04:10:00|||||||||3
1615781700000|2021-03-15 04:15:00|||||||||40
1615782000000|2021-03-15 04:20:00|||||||||43
1615782300000|2021-03-15 04:25:00|||||||||93
1615782600000|2021-03-15 04:30:00|554.5|553.3|554.5|553.3|554.8|553.5|554.5|553.3|14
1615782900000|2021-03-15 04:35:00|554.3|553|554.3|552.8|554.3|553|554|552.8|14
1615783200000|2021-03-15 04:40:00|554|553|554.5|553.3|554.5|553.3|554|552.8|4
1615783500000|2021-03-15 04:45:00|554.8|553|554.8|553.5|554.8|553.5|554.5|553|10
1615783800000|2021-03-15 04:50:00|554.5|553.3|554.8|553.5|555|553.8|554.5|553.3|0
1615784100000|2021-03-15 04:55:00|554.5|553.3|554.5|553.3|554.8|553.3|554.5|553|1
1615784400000|2021-03-15 05:00:00|554.8|553.5|554.5|553.3|555|553.8|554.5|553.3|9
1615784700000|2021-03-15 05:05:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|2
1615785000000|2021-03-15 05:10:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|1
1615785300000|2021-03-15 05:15:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|2
1615785600000|2021-03-15 05:20:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|1
1615786200000|2021-03-15 05:30:00|554.3|553|553.8|552.3|554.3|553|553.8|552.3|102
1615786500000|2021-03-15 05:35:00|553.5|552.5|553.5|552.3|553.8|552.5|553.3|552|25
1615786800000|2021-03-15 05:40:00|553.3|552|553.5|552.3|553.8|552.5|553.3|552|6
1615787100000|2021-03-15 05:45:00|553.8|552.5|553.8|552.5|554.3|553|553.8|552.5|8
1615787400000|2021-03-15 05:50:00|553.5|552.3|553.8|552.5|554|552.8|553.5|552.3|28
1615787700000|2021-03-15 05:55:00|553.5|552.3|553.5|552.3|553.8|552.5|553.5|552.3|0
1615788000000|2021-03-15 06:00:00|553.3|552|553.3|552|553.8|552.3|553.3|552|52
1615788300000|2021-03-15 06:05:00|553.5|552.3|553|551.8|553.5|552.3|553|551.8|79
1615788600000|2021-03-15 06:10:00|553.3|552|553|551.8|553.3|552|553|551.5|10
1615788900000|2021-03-15 06:15:00|553.3|551.5|553.3|552|553.5|552.3|553.3|551.5|59
1615789200000|2021-03-15 06:20:00|553|551.8|553.5|552.3|553.5|552.3|553|551.8|19
1615789500000|2021-03-15 06:25:00|553.8|552.5|553.8|552.5|553.8|552.5|553.5|552.3|19
1615789800000|2021-03-15 06:30:00|553.5|552.3|554|552.8|554|552.8|553.5|552.3|17
1615790100000|2021-03-15 06:35:00|554.3|553|554.3|553|554.3|553|554|552.8|11
1615790400000|2021-03-15 06:40:00|554|552.8|554|552.8|554|552.8|554|552.8|525
1615790700000|2021-03-15 06:45:00|553.8|552.5|554|552.8|554.3|553|553.8|552.5|11
1615791000000|2021-03-15 06:50:00|554.3|553|554.3|553|554.5|553.3|554|552.5|140
1615791300000|2021-03-15 06:55:00|554.5|553.3|553.8|552.5|554.5|553.3|553.8|552.5|169
1615791600000|2021-03-15 07:00:00|553.5|552.3|553.5|552.3|553.8|552.5|553.3|552|108
1615791900000|2021-03-15 07:05:00|553.3|552|553.3|552|553.5|552.3|552.8|551.5|160
1615792200000|2021-03-15 07:10:00|553.5|552.3|553|551.8|553.5|552.3|553|551.5|35
1615792500000|2021-03-15 07:15:00|553.3|552|553.3|552|553.5|552.3|553|551.8|92
1615792800000|2021-03-15 07:20:00|553|551.8|553|551.8|553.3|552|552.8|551.5|20
1615793100000|2021-03-15 07:25:00|552.8|551.5|552.8|551.5|553.3|552|552.8|551.5|67
1615793400000|2021-03-15 07:30:00|553|551.3|553.8|552.5|553.8|552.5|553|551.3|165
1615793700000|2021-03-15 07:35:00|554|552.8|554.3|553|554.5|553.3|553.8|552.3|100
1615794000000|2021-03-15 07:40:00|554.5|553.3|554|552.8|554.5|553.3|553.8|552.5|152
1615794300000|2021-03-15 07:45:00|554.3|553|553.8|552.5|554.5|553.3|553.5|552.3|249
1615794600000|2021-03-15 07:50:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|277
1615794900000|2021-03-15 07:55:00|554|552.3|554.5|553.3|554.5|553.3|554|552.3|217
1615795200000|2021-03-15 08:00:00|554.3|553|553.8|552.5|554.5|553.3|553.5|552.3|143
1615795500000|2021-03-15 08:05:00|554|552.8|554.5|553|555|553.8|553.8|552.5|317
1615795800000|2021-03-15 08:10:00|554.3|553.3|554.8|553.5|555|553.8|554.3|553|204
1615796100000|2021-03-15 08:15:00|555|553.8|554.3|553|555|553.8|554.3|553|110
1615796400000|2021-03-15 08:20:00|554.5|553.3|554.5|553.3|554.8|553.5|554|552.8|242
1615796700000|2021-03-15 08:25:00|554.8|553.5|553.5|552.3|554.8|553.5|553.3|552|889
1615797000000|2021-03-15 08:30:00|553.3|552|552.5|551.3|553.8|552.5|552.5|551.3|1077
1615797300000|2021-03-15 08:35:00|552.8|551.5|552.3|551|552.8|551.5|552.3|551|340
1615797600000|2021-03-15 08:40:00|552|550.8|553.3|552|553.5|552.3|552|550.8|574
1615797900000|2021-03-15 08:45:00|553.5|552.3|553.8|552.3|554|552.8|553.5|552.3|430
1615798200000|2021-03-15 08:50:00|553.5|552.5|553|551.8|553.5|552.5|553|551.8|333
1615798500000|2021-03-15 08:55:00|553.3|552|553.5|552.3|553.8|552.3|553|551.8|181
1615798800000|2021-03-15 09:00:00|553.8|552|553.5|552.3|554.3|553|553.3|552|218
1615799100000|2021-03-15 09:05:00|553.3|552|553.5|552|553.8|552.5|553.3|552|161
1615799400000|2021-03-15 09:10:00|553.3|552.3|553.5|552.3|553.5|552.3|553.3|552|172
1615799700000|2021-03-15 09:15:00|553.8|552.5|553.3|552|553.8|552.5|552.8|551.5|205
1615800000000|2021-03-15 09:20:00|553.5|551.8|553.8|552.5|553.8|552.5|553.3|551.8|155
1615800300000|2021-03-15 09:25:00|553.5|552.3|553.3|552|553.8|552.5|553.3|552|103
1615800600000|2021-03-15 09:30:00|553|551.8|553.8|552.5|554|552.5|552.8|551.5|318
1615800900000|2021-03-15 09:35:00|553.5|552.3|553.5|552.3|553.8|552.5|553.3|552|260
1615801200000|2021-03-15 09:40:00|553.3|552|552.5|551.3|553.3|552|552.5|551.3|187
1615801500000|2021-03-15 09:45:00|552.3|551|551|549.8|552.3|551|550.5|549.3|1294
1615801800000|2021-03-15 09:50:00|550.8|549.5|550.3|549|550.8|549.5|549.8|548.5|918
1615802100000|2021-03-15 09:55:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|445
1615802400000|2021-03-15 10:00:00|549.5|548.3|550.5|549.3|550.8|549.5|549.5|548|353
1615802700000|2021-03-15 10:05:00|550.3|549|550.5|549|551|549.5|550.3|549|213
1615803000000|2021-03-15 10:10:00|550.3|549.3|550.8|549.5|550.8|549.5|549.8|548.5|294
1615803300000|2021-03-15 10:15:00|550.5|549.3|550.8|549.5|551|549.8|550.3|549|398
1615803600000|2021-03-15 10:20:00|551|549.8|551.8|550.5|551.8|550.5|550.8|549.5|326
1615803900000|2021-03-15 10:25:00|552|550.8|551.5|550.3|552|550.8|551.5|550.3|239
1615804200000|2021-03-15 10:30:00|551.3|550|552.3|551|552.3|551|551.3|550|197
1615804500000|2021-03-15 10:35:00|552|550.8|552|550.5|552|550.8|551.8|550.5|271
1615804800000|2021-03-15 10:40:00|551.8|550.8|552|550.8|552|550.8|551.8|550.5|77
1615805100000|2021-03-15 10:45:00|551.8|550.5|551.3|550|552|550.8|551.3|550|262
1615805400000|2021-03-15 10:50:00|551|549.8|551.3|550|551.5|550.3|551|549.8|313
1615805700000|2021-03-15 10:55:00|551.5|550.3|551.3|550|551.8|550.5|551|549.8|385
1615806000000|2021-03-15 11:00:00|551.5|550.3|551.3|550|551.8|550.3|551|549.8|241
1615806300000|2021-03-15 11:05:00|551|549.8|550.5|549|551.3|550|550|548.8|949
1615806600000|2021-03-15 11:10:00|550.3|549.3|550.3|549|550.5|549.3|550|548.8|519
1615806900000|2021-03-15 11:15:00|550|548.8|549|547.8|550.3|549|548.8|547.5|729
1615807200000|2021-03-15 11:20:00|548.8|547.5|550|548.8|550|548.8|548.8|547.5|342
1615807500000|2021-03-15 11:25:00|549.8|548.5|548.5|547.3|550|548.8|548.5|547.3|4046
1615807800000|2021-03-15 11:30:00|548.8|547.5|548.3|547|548.8|547.5|548.3|546.8|953
1615808100000|2021-03-15 11:35:00|548.5|547.3|548|546.8|548.8|547.5|547.8|546.5|463
1615808400000|2021-03-15 11:40:00|547.8|546.5|548.5|547.3|548.5|547.3|547.8|546.5|349
1615808700000|2021-03-15 11:45:00|548.3|547|548.8|547.3|548.8|547.5|548|546.8|199
1615809000000|2021-03-15 11:50:00|549|547.5|548.5|547.3|549|547.8|548.3|547|680
1615809300000|2021-03-15 11:55:00|548.3|547|548|546.8|548.5|547.3|548|546.8|494
1615809600000|2021-03-15 12:00:00|548.3|547|548.5|547.3|548.5|547.3|548|546.8|292
1615809900000|2021-03-15 12:05:00|548.3|547|545.3|544|548.5|547.3|544.8|543.5|1235
1615810200000|2021-03-15 12:10:00|545|543.8|545|543.8|545.3|544|543.5|542.3|1878
1615810500000|2021-03-15 12:15:00|544.8|543.5|546.8|545.5|547|545.5|544.8|543.3|441
1615810800000|2021-03-15 12:20:00|547|545.8|547.5|546.3|547.8|546.5|546.8|545.5|795
1615811100000|2021-03-15 12:25:00|547.3|546|546|544.8|547.5|546.3|545.8|544.5|422
1615811400000|2021-03-15 12:30:00|545.8|544.5|546.5|545.3|547|545.5|545.8|544.5|272
1615811700000|2021-03-15 12:35:00|546.8|545.5|546.8|545.5|547.5|546.3|546.8|545.3|284
1615812000000|2021-03-15 12:40:00|546.5|545.3|546|544.8|547|545.8|546|544.8|369
1615812300000|2021-03-15 12:45:00|546.3|545|546.3|545|546.8|545.5|546.3|544.8|244
1615812600000|2021-03-15 12:50:00|546|544.8|545.5|544.3|546.5|545.3|545.5|544.3|266
1615812900000|2021-03-15 12:55:00|545.8|544.5|545.5|544.3|546.3|545|545.3|544|207
1615813200000|2021-03-15 13:00:00|545.8|544.5|546|544.8|547.5|546|544.3|542.8|812
1615813500000|2021-03-15 13:05:00|545.8|544.5|545.3|544|546.5|545.3|545|543.5|575
1615813800000|2021-03-15 13:10:00|545.5|544.3|544.5|543.3|545.8|544.5|544.3|543|546
1615814100000|2021-03-15 13:15:00|544.3|543|543.5|542.3|544.5|543|542.8|541.5|1163
1615814400000|2021-03-15 13:20:00|543.3|542|543.8|542.5|544|542.8|543|541.8|452
1615814700000|2021-03-15 13:25:00|544|542.8|544|542.8|544.5|543.3|543.5|542.3|501
1615815000000|2021-03-15 13:30:00|543.8|542.5|543|541.8|544|542.8|542|540.8|555
1615815300000|2021-03-15 13:35:00|542.8|541.5|542|540.8|543.3|542|542|540.8|308
1615815600000|2021-03-15 13:40:00|542.3|541|541.3|540|542.5|541.3|541.3|540|455
1615815900000|2021-03-15 13:45:00|541|539.8|541.5|540.3|542|540.8|540.5|539.3|871
1615816200000|2021-03-15 13:50:00|541.3|540|541.8|540.5|542|540.8|540.8|539.5|544
1615816500000|2021-03-15 13:55:00|541.5|540.3|541.5|540.3|542.3|541|541.3|540|270
1615816800000|2021-03-15 14:00:00|541.3|540|541|539.5|541.5|540.3|540|538.8|876
1615817100000|2021-03-15 14:05:00|540.8|539.8|540.8|539.5|541.3|540|540.5|539.3|441
1615817400000|2021-03-15 14:10:00|540.5|539.3|541.8|540.5|541.8|540.5|539.5|538.3|756
1615817700000|2021-03-15 14:15:00|542|540.8|542.8|541.5|542.8|541.5|541.8|540.5|539
1615818000000|2021-03-15 14:20:00|542.5|541.3|542.8|541.5|543.5|542|542.5|541.3|444
1615818300000|2021-03-15 14:25:00|542.5|541.3|542.5|541.3|543|541.8|542.5|541.3|355
1615818600000|2021-03-15 14:30:00|542.8|541|543|541.8|543.3|542|541.8|540.5|736
1615818900000|2021-03-15 14:35:00|542.8|541.5|542.5|541.3|543.3|542|542.5|541.3|554
1615819200000|2021-03-15 14:40:00|542.3|541|541|539.8|542.5|541.3|540.8|539.5|867
1615819500000|2021-03-15 14:45:00|541.3|540|541.3|540|541.5|540.3|541|539.8|267
1615819800000|2021-03-15 14:50:00|541|539.8|541.5|540.3|542|540.8|541|539.8|233
1615820100000|2021-03-15 14:55:00|541.3|540|540.3|539|541.5|540.3|540.3|539|440
1615820400000|2021-03-15 15:00:00|540.5|539.3|542|540.8|542|540.8|540.5|539.3|384
1615820700000|2021-03-15 15:05:00|542.3|541|542|540.8|542.3|541|541.8|540.5|310
1615821000000|2021-03-15 15:10:00|542.3|541|541.8|540.5|542.3|541|541.8|540.5|347
1615821300000|2021-03-15 15:15:00|542|540.8|541.5|540|542.3|541|541.3|540|290
1615821600000|2021-03-15 15:20:00|541.3|540.3|542|540.8|542.3|541|541|539.8|294
1615821900000|2021-03-15 15:25:00|541.8|540.5|540.8|539.5|542|540.8|540.8|539.5|771
1615822200000|2021-03-15 15:30:00|541|539.8|540.5|539.3|541.5|540.3|540.5|539.3|383
1615822500000|2021-03-15 15:35:00|540.3|539|541|539.8|541|539.8|540.3|539|420
1615822800000|2021-03-15 15:40:00|541.3|540|540.8|539.5|541.5|540.3|540.5|539.3|981
1615823100000|2021-03-15 15:45:00|541|539.3|540.5|539.3|541|539.5|540.3|539|8248
1615823400000|2021-03-15 15:50:00|540.3|539|541|539.8|541|539.8|540.3|539|1538
1615823700000|2021-03-15 15:55:00|541.3|540|542|540.8|542.3|541|541.3|540|1076
1615824000000|2021-03-15 16:00:00|542.3|540.5|543.3|542|543.5|542.3|542.3|540.5|1027
1615824300000|2021-03-15 16:05:00|543|541.8|543.5|542.3|544|542.8|543|541.8|466
1615824600000|2021-03-15 16:10:00|543.8|542.5|544|542.8|544|542.8|543.3|542|568
1615824900000|2021-03-15 16:15:00|544.3|543|544.3|543|544.5|543.3|544|542.8|451
1615825200000|2021-03-15 16:20:00|544.5|543.3|544.8|543.5|545|543.8|544.5|543.3|493
1615825500000|2021-03-15 16:25:00|545|543.8|544.5|543.3|545.3|544|544.3|543|1851
1615825800000|2021-03-15 16:30:00|544.8|543.5|546.3|544.8|546.3|545|544.5|543.3|1511
1615826100000|2021-03-15 16:35:00|546|545|545.3|543.8|546.3|545|545|543.8|476
1615826400000|2021-03-15 16:40:00|545.5|544|545.5|544.3|545.5|544.3|545|543.8|238
1615826700000|2021-03-15 16:45:00|545.3|544|546|544.8|546|544.8|545.3|544|264
1615827000000|2021-03-15 16:50:00|546.3|545|546|544.8|546.5|545.3|545.5|544.3|290
1615827300000|2021-03-15 16:55:00|546.3|545|546|544.8|546.5|545.3|545.5|544.3|333
1615827600000|2021-03-15 17:00:00|546.3|544.5|545.3|544|546.3|545|545.3|544|204
1615827900000|2021-03-15 17:05:00|545.5|544.3|545.8|544.5|546.5|545.3|545.3|544|179
1615828200000|2021-03-15 17:10:00|545.5|544.3|546.3|545|546.5|545.3|545.5|544.3|257
1615828500000|2021-03-15 17:15:00|546.5|545.3|546|544.8|546.5|545.3|545.8|544.5|225
1615828800000|2021-03-15 17:20:00|545.8|544.5|545.5|544.3|546|544.8|545.5|544.3|248
1615829100000|2021-03-15 17:25:00|545.3|544|545.5|544.3|545.5|544.3|545|543.8|162
1615829400000|2021-03-15 17:30:00|545.3|544|546|544.8|546|544.8|545.3|544|4666
1615829700000|2021-03-15 17:35:00|546.3|545|545.3|544|546.5|545.3|545.3|544|286
1615830000000|2021-03-15 17:40:00|545.5|544.3|546|544.8|546|544.8|545.3|544|135
1615830300000|2021-03-15 17:45:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|73
1615830600000|2021-03-15 17:50:00|546|544.8|545.8|544.5|546.5|545.3|545.8|544.5|155
1615830900000|2021-03-15 17:55:00|546|544.3|546|544.8|546.3|545|545.5|544.3|409
1615831200000|2021-03-15 18:00:00|546.3|545|546|544.8|546.5|545.3|545.8|544.5|96
1615831500000|2021-03-15 18:05:00|545.8|544.5|546.3|545|546.3|545|545.3|544|122
1615831800000|2021-03-15 18:10:00|546|544.8|546.3|545|546.3|545|546|544.5|81
1615832100000|2021-03-15 18:15:00|546|544.8|546.8|545.5|547|545.8|545.8|544.5|307
1615832400000|2021-03-15 18:20:00|547|545.8|546.5|545.3|547|545.8|546.3|545|120
1615832700000|2021-03-15 18:25:00|546.8|545.5|545.8|544.5|546.8|545.5|545.5|544.3|910
1615833000000|2021-03-15 18:30:00|545.5|544.3|544.3|543|545.8|544.5|543.5|542.3|665
1615833300000|2021-03-15 18:35:00|544.5|543.3|545|543.8|545.3|544|544.5|543.3|100
1615833600000|2021-03-15 18:40:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|110
1615833900000|2021-03-15 18:45:00|545.3|543.5|544.5|543.3|545.3|543.8|544.3|543|245
1615834200000|2021-03-15 18:50:00|544.8|543.5|545|543.8|545|543.8|544.5|543.3|63
1615834500000|2021-03-15 18:55:00|545.3|544|544.8|543.5|545.3|544|544.5|543.3|63
1615834800000|2021-03-15 19:00:00|545|543.3|544.8|543.5|545|543.5|544.5|543.3|140
1615835100000|2021-03-15 19:05:00|545|543.8|545|543.8|545.3|544|544.8|543.5|102
1615835400000|2021-03-15 19:10:00|545.3|544|545.3|544|545.5|544.3|545.3|543.8|57
1615835700000|2021-03-15 19:15:00||543.8||544||544||543.8|0
1615836000000|2021-03-15 19:20:00|545|543.8|544.8|543.5|545|544|544.8|543.3|42
1615836300000|2021-03-15 19:25:00|544.5|543.3|545.5|544.3|545.5|544.3|544.5|543.3|34
1615836600000|2021-03-15 19:30:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|58
1615836900000|2021-03-15 19:35:00|545.8|544.5|545.5|544.3|545.8|544.5|545.5|544.3|5
1615837200000|2021-03-15 19:40:00|545.8|544.5|545.8|544.5|545.8|544.5|545.5|544.3|34
1615837500000|2021-03-15 19:45:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544.3|21
1615837800000|2021-03-15 19:50:00|546|544.3|546|544.8|546|544.8|546|544.3|14
1615838100000|2021-03-15 19:55:00|546.3|545|546.3|545|546.5|545.3|546.3|545|80
1615838400000|2021-03-15 20:00:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|18
1615838700000|2021-03-15 20:05:00|546|544.8|546|544.8|546.3|545|546|544.8|23
1615839000000|2021-03-15 20:10:00|546.3|545|546.3|545|546.3|545|546|544.8|37
1615839300000|2021-03-15 20:15:00|546|544.8|546|544.8|546.3|545|545.8|544.5|26
1615839600000|2021-03-15 20:20:00|546.3|545|545.8|544.5|546.3|545|545.5|544.3|11
1615839900000|2021-03-15 20:25:00||544.3||544.5||544.5||544.3|2
1615840200000|2021-03-15 20:30:00|545.5|544.3|545.5|544.3|545.8|544.5|545.5|544.3|100
1615840800000|2021-03-15 20:40:00|||||||||6
1615841100000|2021-03-15 20:45:00|545.3|544|544.8|543.5|545.3|544|544.5|543.3|164
1615841400000|2021-03-15 20:50:00|545|543.8|544.8|543.5|545|543.8|544.8|543.5|6
1615841700000|2021-03-15 20:55:00|544.5|543.3|545|543.8|545.3|543.8|544.5|543.3|80
1615842000000|2021-03-15 21:00:00|545.3|543.5|545.3|543|545.5|543.5|545.3|543|3
1615842300000|2021-03-15 21:05:00|545.5|544|545.5|543.8|546|544.5|544.8|542.8|15
1615842600000|2021-03-15 21:10:00|545.8|543.3|545.5|543|546|543.3|544.5|543|4
1615843500000|2021-03-15 21:25:00|545.8|543.3|545.8|544|545.8|544|545.8|543.3|0
1615844700000|2021-03-15 21:45:00|||||||||2
1615845300000|2021-03-15 21:55:00||543||543||543||543|0
1615860000000|2021-03-16 02:00:00|540.8|539.5|540.5|539.3|540.8|539.8|540.5|539.3|53
1615860300000|2021-03-16 02:05:00|540.3|539|540.5|539.3|540.8|539.3|540.3|539|49
1615860600000|2021-03-16 02:10:00|540.3|539|540.5|539|540.5|539.3|540.3|539|13
1615860900000|2021-03-16 02:15:00|540.8|539.3|540.8|539.5|540.8|539.5|540.5|539.3|19
1615861200000|2021-03-16 02:20:00|540.5|539.3|540.5|539.3|540.8|539.5|540.5|539.3|24
1615861800000|2021-03-16 02:30:00|540.3|539|540|538.8|540.5|539.3|540|538.8|57
1615862100000|2021-03-16 02:35:00|540.3|539|539.5|538.3|540.3|539|539.5|538.3|387
1615862400000|2021-03-16 02:40:00|539.8|538.5|539.5|538.3|540|538.8|539.5|538.3|12
1615862700000|2021-03-16 02:45:00|539.8|538.5|539.5|538.3|539.8|538.5|539.5|538.3|7
1615863000000|2021-03-16 02:50:00|539.3|538|539.5|538.3|539.8|538.5|539.3|538|19
1615863300000|2021-03-16 02:55:00|539.8|538.5|540|538.8|540.3|538.8|539.5|538.3|21
1615863600000|2021-03-16 03:00:00|540.3|539|540.3|539|540.5|539.3|540|539|7
1615863900000|2021-03-16 03:05:00|540|538.8|540.3|539|540.5|539.3|540|538.8|10
1615864200000|2021-03-16 03:10:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|97
1615864500000|2021-03-16 03:15:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|6
1615864800000|2021-03-16 03:20:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|10
1615865100000|2021-03-16 03:25:00|540.5|539.3|540.5|539.3|540.8|539.5|540.5|539.3|101
1615865400000|2021-03-16 03:30:00|540.3|539|540.5|539.3|540.5|539.3|540.3|539|24
1615865700000|2021-03-16 03:35:00|540.8|539.5|541|539.8|541|539.8|540.8|539.5|8
1615866000000|2021-03-16 03:40:00|||||||||4
1615866300000|2021-03-16 03:45:00|||||||||12
1615866600000|2021-03-16 03:50:00|||||||||28
1615866900000|2021-03-16 03:55:00|541.3|540|541|539.8|541.3|540|541|539.8|0
1615867200000|2021-03-16 04:00:00|541.3|540|541|539.8|541.3|540|541|539.8|3
1615867500000|2021-03-16 04:05:00|541.3|540|541.3|540|541.3|540|541.3|539.8|2
1615868100000|2021-03-16 04:15:00|541|539.8|541.3|539.8|541.3|539.8|541|539.8|7
1615868400000|2021-03-16 04:20:00|541|539.5|540.8|539.5|541|539.5|540.8|539.5|1
1615868700000|2021-03-16 04:25:00|541|539.8|541|539.8|541|539.8|541|539.8|0
1615869000000|2021-03-16 04:30:00|541.3|540|541.5|540.3|541.5|540.3|541.3|540|7
1615869300000|2021-03-16 04:35:00|541.3|540|541.3|539.8|541.3|540|541.3|539.8|21
1615869600000|2021-03-16 04:40:00|541.5|540|541.3|540|541.5|540|541.3|540|2
1615869900000|2021-03-16 04:45:00|541.5|540.3|541.5|540.3|541.5|540.3|541.5|540.3|9
1615870200000|2021-03-16 04:50:00||540||540.3||540.3||540|18
1615870500000|2021-03-16 04:55:00|541.3|540|541.3|540|541.3|540.3|541|539.8|14
1615870800000|2021-03-16 05:00:00|541.5|539.8|541.3|540|541.5|540|541|539.8|3
1615871100000|2021-03-16 05:05:00|541.5|540.3|541.5|540.3|541.5|540.3|541.5|540.3|1
1615871400000|2021-03-16 05:10:00|||||||||12
1615871700000|2021-03-16 05:15:00|||||||||3
1615872000000|2021-03-16 05:20:00|541.8|540.5|541.5|540.3|541.8|540.5|541.5|540.3|11
1615872300000|2021-03-16 05:25:00|541.8|540.5|541.5|540.3|541.8|540.5|541.5|540.3|100
1615872600000|2021-03-16 05:30:00|541.3|540|541|539.8|541.5|540.3|541|539.8|70
1615872900000|2021-03-16 05:35:00|540.8|539.5|541.3|539.8|541.3|539.8|540.8|539.5|20
1615873200000|2021-03-16 05:40:00|541|540|540.3|539|541|540|540.3|539|109
1615873500000|2021-03-16 05:45:00|540.5|539.3|540.5|539|540.5|539.3|540|538.8|59
1615873800000|2021-03-16 05:50:00|540.3|539.3|540.5|539.3|540.5|539.3|540|538.8|5
1615874100000|2021-03-16 05:55:00|540.8|539.5|540.5|539.3|540.8|539.5|540.3|539|80
1615874400000|2021-03-16 06:00:00||539||539.3||539.3||539|10
1615874700000|2021-03-16 06:05:00|||||||||6
1615875000000|2021-03-16 06:10:00|540.3|539|540.3|539|540.5|539|540|538.8|11
1615875300000|2021-03-16 06:15:00|540.5|538.8|540.3|539|540.5|539.3|540.3|538.8|21
1615875600000|2021-03-16 06:20:00|540.5|538.8|540.3|539|540.5|539.3|540.3|538.8|136
1615875900000|2021-03-16 06:25:00|540.5|539.3|540.8|539.3|540.8|539.5|540.3|539|14
1615876200000|2021-03-16 06:30:00|540.5|539|540.5|539.3|540.8|539.5|540.3|539|47
1615876500000|2021-03-16 06:35:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|97
1615876800000|2021-03-16 06:40:00|540.5|539.3|540.3|539|540.5|539.3|540.3|538.8|7
1615877100000|2021-03-16 06:45:00|540|538.8|540|538.8|540|539|540|538.8|130
1615877400000|2021-03-16 06:50:00|539.8|538.5|540|538.8|540|538.8|539.8|538.5|50
1615877700000|2021-03-16 06:55:00|539.8|538.5|539.3|538|540|538.5|539.3|538|122
1615878000000|2021-03-16 07:00:00|539.5|538.3|539.5|538.3|539.5|538.3|539|537.8|164
1615878300000|2021-03-16 07:05:00|539.3|538|539.8|538.3|539.8|538.5|538.8|537.5|481
1615878600000|2021-03-16 07:10:00|539.5|538.5|540.3|539|540.3|539|539.3|538|81
1615878900000|2021-03-16 07:15:00|540.5|539.3|540.3|539|541|539.5|540.3|539|95
1615879200000|2021-03-16 07:20:00|540|538.8|540.3|539|540.3|539|539.3|538|140
1615879500000|2021-03-16 07:25:00|540|538.8|539.8|538.5|540|538.8|539.5|538.3|161
1615879800000|2021-03-16 07:30:00|540|538.8|540|538.8|540|538.8|539.5|538.3|38
1615880100000|2021-03-16 07:35:00|539.8|538.5|540|538.8|540|538.8|539.5|538.3|69
1615880400000|2021-03-16 07:40:00|539.8|538.5|541|539.8|541|539.8|539.8|538.5|126
1615880700000|2021-03-16 07:45:00|540.8|539.5|541.5|540.3|541.5|540.3|540.8|539.5|168
1615881000000|2021-03-16 07:50:00|541.3|540|541.5|540.3|541.5|540.3|541.3|539.8|34
1615881300000|2021-03-16 07:55:00|541.8|540.5|542.3|541|542.5|541.3|541.8|540.5|877
1615881600000|2021-03-16 08:00:00|542.5|541.3|541|539.8|542.5|541.3|541|539.8|709
1615881900000|2021-03-16 08:05:00|540.8|539.5|539.8|538.5|541|539.8|539.8|538.5|554
1615882200000|2021-03-16 08:10:00|539.5|538.3|540.3|539|540.8|539.5|539.3|538|611
1615882500000|2021-03-16 08:15:00|540.5|539.3|541.3|539.8|541.3|540|540.3|539|268
1615882800000|2021-03-16 08:20:00|541|540|540.3|539|541|540|540|538.8|783
1615883100000|2021-03-16 08:25:00|540|538.8|540|538.8|540.8|539.5|540|538.8|3449
1615883400000|2021-03-16 08:30:00|540.3|539|540|538.8|540.3|539|539.8|538.5|827
1615883700000|2021-03-16 08:35:00|540.3|539|538.8|537.5|540.3|539|538.8|537.5|1322
1615884000000|2021-03-16 08:40:00|538.5|537.3|539.5|538.3|539.5|538.3|538.3|537|220
1615884300000|2021-03-16 08:45:00|539.3|538|539.8|538.5|540|538.8|539|537.8|418
1615884600000|2021-03-16 08:50:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538|40
1615884900000|2021-03-16 08:55:00|539.8|538.5|539.8|538.5|540.3|539|539.8|538.5|162
1615885200000|2021-03-16 09:00:00|539.5|538.3|539.3|538|539.5|538.3|538.8|537.5|251
1615885500000|2021-03-16 09:05:00|539.5|538.3|539.8|538.3|539.8|538.5|539.3|538|362
1615885800000|2021-03-16 09:10:00|539.5|538.5|539.5|538.3|540|538.8|539.3|538|205
1615886100000|2021-03-16 09:15:00|539.3|538|540|538.8|540.3|539|539.3|538|263
1615886400000|2021-03-16 09:20:00|539.8|538.5|540|538.8|540.3|539|539.8|538.5|729
1615886700000|2021-03-16 09:25:00|539.8|538.5|540|538.8|540|538.8|539.3|538|588
1615887000000|2021-03-16 09:30:00|540.3|538.5|539.3|538|540.3|539|539.3|538|646
1615887300000|2021-03-16 09:35:00|539|537.8|539.5|538.3|539.5|538.3|539|537.8|511
1615887600000|2021-03-16 09:40:00|539.3|538|539|537.8|539.5|538.3|539|537.8|170
1615887900000|2021-03-16 09:45:00|538.8|537.5|538|536.5|539|537.8|537.8|536.5|643
1615888200000|2021-03-16 09:50:00|537.8|536.8|536.8|535.3|538|536.8|536.3|535|828
1615888500000|2021-03-16 09:55:00|536.5|535.5|537.3|536|537.5|536.3|536.5|535|388
1615888800000|2021-03-16 10:00:00|537.5|536.3|537.5|536.3|537.8|536.5|537|535.8|4910
1615889100000|2021-03-16 10:05:00|537.3|536|536.5|535.3|537.3|536|536.3|535|7801
1615889400000|2021-03-16 10:10:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|464
1615889700000|2021-03-16 10:15:00|537|535.8|536.3|535|537.3|536|536.3|535|302
1615890000000|2021-03-16 10:20:00|536.5|535.3|536|534.8|537|535.8|536|534.8|369
1615890300000|2021-03-16 10:25:00|536.3|535|536.5|535|536.8|535.5|535.8|534.5|1275
1615890600000|2021-03-16 10:30:00|536.3|535.3|536.8|535.5|537|535.8|536.3|535|71
1615890900000|2021-03-16 10:35:00|536.5|535.3|536.5|535.3|537|535.8|536.3|535|227
1615891200000|2021-03-16 10:40:00|536.8|535.5|537.3|536|537.5|536.3|536.5|535.3|187
1615891500000|2021-03-16 10:45:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|726
1615891800000|2021-03-16 10:50:00|537.3|536|537.5|536.3|538.3|537|537|535.8|575
1615892100000|2021-03-16 10:55:00|537.8|536.5|538|536.8|538.3|536.8|537.5|536.3|444
1615892400000|2021-03-16 11:00:00|538.3|537|538.3|536.8|538.3|537|537.5|536.3|207
1615892700000|2021-03-16 11:05:00|538|537|537.3|536|538|537|537|535.8|169
1615893000000|2021-03-16 11:10:00|537.5|536.3|537|535.8|537.5|536.3|536.8|535.5|157
1615893300000|2021-03-16 11:15:00|537.3|536|537.5|536.3|537.5|536.3|537|535.8|657
1615893600000|2021-03-16 11:20:00|537.8|536.5|537.5|536|538|536.8|537.3|536|1171
1615893900000|2021-03-16 11:25:00|537.3|536.3|537.3|536|537.5|536.3|537|535.8|50
1615894200000|2021-03-16 11:30:00|537.5|536.3|538|536.8|538.3|537|537.5|536|231
1615894500000|2021-03-16 11:35:00|538.3|537|538.5|537.3|538.8|537.5|538|536.8|308
1615894800000|2021-03-16 11:40:00|538.8|537.5|537.8|536.5|538.8|537.5|537.8|536.5|594
1615895100000|2021-03-16 11:45:00|537.5|536.3|537.8|536.5|538|536.8|537.5|536.3|94
1615895400000|2021-03-16 11:50:00|537.5|536.3|537.5|536.3|538|536.8|537.3|536|141
1615895700000|2021-03-16 11:55:00|537.3|536|537.8|536.5|538|536.8|537.3|536|157
1615896000000|2021-03-16 12:00:00|538|536.8|538|536.8|538.8|537.5|537.8|536.5|324
1615896300000|2021-03-16 12:05:00|538.3|537|538.8|537.5|539|537.8|538|536.8|739
1615896600000|2021-03-16 12:10:00|539|537.8|539.3|537.8|539.5|538.3|538.8|537.5|225
1615896900000|2021-03-16 12:15:00|539|538|538|536.8|539|538|537.8|536.5|220
1615897200000|2021-03-16 12:20:00|537.8|536.5|537|535.8|538.5|537|537|535.8|217
1615897500000|2021-03-16 12:25:00|536.8|535.5|537.3|536|537.3|536|536.8|535.5|98
1615897800000|2021-03-16 12:30:00|537.5|536.3|537.3|535.8|537.8|536.5|536.8|535.5|161
1615898100000|2021-03-16 12:35:00|537|536|537.5|536.3|537.5|536.3|536.8|535.5|71
1615898400000|2021-03-16 12:40:00|537.3|536|537.5|536.3|537.8|536.5|537|535.8|138
1615898700000|2021-03-16 12:45:00|537.3|536|537.8|536.3|538|536.8|537.3|536|108
1615899000000|2021-03-16 12:50:00|537.5|536.5|538.3|537|538.3|537|537.5|536.3|88
1615899300000|2021-03-16 12:55:00|538|536.8|538|536.8|538.3|537|537.8|536.5|149
1615899600000|2021-03-16 13:00:00|537.8|536.5|534.8|533.3|537.8|536.5|534.3|533|1337
1615899900000|2021-03-16 13:05:00|534.5|533|534.8|533.5|535.3|534|533.5|532.3|1599
1615900200000|2021-03-16 13:10:00|534.5|533.3|535.8|534.3|535.8|534.3|534.3|532.8|518
1615900500000|2021-03-16 13:15:00|535.5|534.5|536.8|535.5|537|535.8|535.3|534|769
1615900800000|2021-03-16 13:20:00|536.5|535.3|537.3|536|537.8|536.3|536.5|535.3|490
1615901100000|2021-03-16 13:25:00|537.5|536.3|537.5|536.3|538|536.8|537|535.8|326
1615901400000|2021-03-16 13:30:00|537.8|536|538|536.8|538.3|537|537.3|536|489
1615901700000|2021-03-16 13:35:00|538.3|537|539.3|538|539.5|538.3|537.5|536.3|940
1615902000000|2021-03-16 13:40:00|539.5|537.8|539.5|538.3|540.3|539|539.3|537.8|352
1615902300000|2021-03-16 13:45:00|539.3|538|537.8|536.5|539.8|538.3|537.5|536.3|976
1615902600000|2021-03-16 13:50:00|537.5|536.3|537.5|536|538.8|537.5|537|535.8|412
1615902900000|2021-03-16 13:55:00|537.3|536.3|537.5|536.3|539|537.8|537.3|536|248
1615903200000|2021-03-16 14:00:00|537.3|536|536.5|535.3|538|536.8|536.5|535|540
1615903500000|2021-03-16 14:05:00|536.3|535|537|535.8|537.5|536.3|535.8|534.5|455
1615903800000|2021-03-16 14:10:00|536.8|535.5|536.5|535.3|536.8|535.8|535.5|534.3|546
1615904100000|2021-03-16 14:15:00|536.8|535.5|537.3|536|538|536.8|536.5|535.3|681
1615904400000|2021-03-16 14:20:00|537.5|536.3|538.3|537|538.3|537|536.5|535.3|327
1615904700000|2021-03-16 14:25:00|538.5|536.8|537.5|536.3|538.5|537.3|537.3|536|321
1615905000000|2021-03-16 14:30:00|537.8|536.5|538|536.8|538.3|537|537|535.8|405
1615905300000|2021-03-16 14:35:00|538.3|537|538.3|537|538.5|537.3|537.8|536.5|255
1615905600000|2021-03-16 14:40:00|538.5|537.3|537|535.8|538.8|537.3|536.8|535.5|399
1615905900000|2021-03-16 14:45:00|537.3|536|537|535.8|537.5|536.3|537|535.8|238
1615906200000|2021-03-16 14:50:00|537.3|536|537.5|536.3|538|536.8|537|535.8|229
1615906500000|2021-03-16 14:55:00|537.3|536|537.3|536|537.5|536.3|537|535.8|184
1615906800000|2021-03-16 15:00:00|537.5|536.3|537.8|536.3|537.8|536.5|536.8|535.5|1640
1615907100000|2021-03-16 15:05:00|537.5|536.5|538.3|537|538.3|537|537.3|535.8|152
1615907400000|2021-03-16 15:10:00|538|536.8|538|536.8|538.5|537.3|537.8|536.5|169
1615907700000|2021-03-16 15:15:00|538.3|537|538.5|537.3|538.5|537.3|538|536.8|125
1615908000000|2021-03-16 15:20:00|538.3|537|538|536.8|538.8|537.5|537.8|536.5|266
1615908300000|2021-03-16 15:25:00|538.3|537|539.3|538|539.3|538|538|536.8|285
1615908600000|2021-03-16 15:30:00|539|537.8|538.8|537.5|539.5|538.3|538.5|537.3|499
1615908900000|2021-03-16 15:35:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|319
1615909200000|2021-03-16 15:40:00|538.3|537|538.8|537.5|538.8|537.5|538|536.8|573
1615909500000|2021-03-16 15:45:00|538.5|537.3|538.8|537.5|538.8|537.5|537.8|536.5|239
1615909800000|2021-03-16 15:50:00|539|537.8|540|538.8|540|538.8|538.5|537.3|918
1615910100000|2021-03-16 15:55:00|540.3|539|539.8|538.5|540.3|539|539.5|538.3|331
1615910400000|2021-03-16 16:00:00|540|538.8|540.5|539.3|540.5|539.3|539.8|538.5|287
1615910700000|2021-03-16 16:05:00|540.3|539|540.5|539.3|540.5|539.3|540.3|539|429
1615911000000|2021-03-16 16:10:00|540.8|539.5|541|539.5|541|539.8|540.3|539|1390
1615911300000|2021-03-16 16:15:00|540.8|539.8|540.8|539.5|541.5|540.3|540.8|539.5|2228
1615911600000|2021-03-16 16:20:00|541|539.8|539|537.8|541|539.8|538.8|537.5|2664
1615911900000|2021-03-16 16:25:00|539.3|538|539|537.8|539.5|538.3|538.8|537.5|1538
1615912200000|2021-03-16 16:30:00|539.3|538|540|538.8|540|538.8|538.8|537.5|1064
1615912500000|2021-03-16 16:35:00|539.8|538.5|540.5|539.3|540.5|539.3|539.8|538.5|216
1615912800000|2021-03-16 16:40:00|540.3|539|540.3|539|540.5|539.3|540.3|539|144
1615913100000|2021-03-16 16:45:00|540.5|539.3|540.3|539|541.5|540.3|540|538.8|422
1615913400000|2021-03-16 16:50:00|540|538.8|540.8|539.3|541|539.8|540|538.8|334
1615913700000|2021-03-16 16:55:00|540.5|539.5|541|539.8|541.3|540|540|538.8|1383
1615914000000|2021-03-16 17:00:00|540.8|539.5|541|539.8|541.5|540.3|540.8|539.5|249
1615914300000|2021-03-16 17:05:00|541.3|540|540.8|539.5|541.3|540|540.5|539.3|999
1615914600000|2021-03-16 17:10:00|541|539.8|540|538.8|541|539.8|540|538.8|1982
1615914900000|2021-03-16 17:15:00|540.3|539|541.5|540.3|541.5|540.3|540|538.8|414
1615915200000|2021-03-16 17:20:00|541.8|540.5|541|539.8|541.8|540.5|540.8|539.5|180
1615915500000|2021-03-16 17:25:00|541.3|540|541|539.8|541.5|540.3|540.8|539.5|59
1615915800000|2021-03-16 17:30:00|540.8|539.5|540.8|539.5|541|539.8|540.3|539|61
1615916100000|2021-03-16 17:35:00|540.5|539.3|540|538.8|540.8|539.5|540|538.8|66
1615916400000|2021-03-16 17:40:00|540.3|539|540.5|539.3|540.5|539.3|540|538.8|3598
1615916700000|2021-03-16 17:45:00|540.8|539|541|539.8|541.3|540|540.5|539|218
1615917000000|2021-03-16 17:50:00|541.3|540|541.5|540.3|541.8|540.5|541|539.8|427
1615917300000|2021-03-16 17:55:00|541.8|540.5|542.5|541|542.5|541.3|541.8|540.5|234
1615917600000|2021-03-16 18:00:00|542.3|541.3|542.5|541.3|542.8|541.5|541.8|540.5|725
1615917900000|2021-03-16 18:05:00|542.3|541|542.5|541.3|542.8|541.5|542.3|541|216
1615918200000|2021-03-16 18:10:00|542.3|541|541.5|540.3|542.3|541.3|541.3|540|68
1615918500000|2021-03-16 18:15:00|541.3|540|541.3|539.8|541.5|540|540.8|539.5|164
1615918800000|2021-03-16 18:20:00|541|540|541.5|540.3|541.5|540.3|540.5|539.3|115
1615919100000|2021-03-16 18:25:00|541.3|540|540.8|539.5|541.5|540.3|540.5|539.3|695
1615919400000|2021-03-16 18:30:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|435
1615919700000|2021-03-16 18:35:00|540.3|539|540|538.8|540.5|539.3|540|538.8|117
1615920000000|2021-03-16 18:40:00|539.8|538.5|539.5|538.3|540|538.8|539.3|538|202
1615920300000|2021-03-16 18:45:00|539.8|538|540|538.8|540|538.8|539.5|538|177
1615920600000|2021-03-16 18:50:00|540.3|539|540.5|539.3|540.8|539.5|540.3|539|64
1615920900000|2021-03-16 18:55:00|540.3|539|540.3|539|540.3|539|540.3|539|22
1615921200000|2021-03-16 19:00:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|24
1615921500000|2021-03-16 19:05:00|||||||||17
1615921800000|2021-03-16 19:10:00|540.3|539|540.3|539|540.3|539.3|540.3|539|56
1615922100000|2021-03-16 19:15:00|||||||||137
1615922400000|2021-03-16 19:20:00|540|538.8|540.3|539|540.3|539|540|538.8|22
1615922700000|2021-03-16 19:25:00|540|538.8|540.3|539|540.3|539|540|538.8|246
1615923000000|2021-03-16 19:30:00|||||||||29
1615923300000|2021-03-16 19:35:00|540|538.8|540.3|539|540.3|539|540|538.8|12
1615923600000|2021-03-16 19:40:00|||||||||46
1615923900000|2021-03-16 19:45:00||538.8||539||539||538.8|37
1615924200000|2021-03-16 19:50:00|540|538.8|540|538.8|540|538.8|540|538.8|6
1615924500000|2021-03-16 19:55:00|539.8|538.5|539.8|538.5|540|538.5|539.8|538.5|64
1615924800000|2021-03-16 20:00:00|539.5|538.3|539.8|538.5|539.8|538.5|539.5|538.3|9
1615925100000|2021-03-16 20:05:00|540|538.8|540|538.8|540.3|538.8|540|538.5|37
1615925400000|2021-03-16 20:10:00|539.8|538.5|540|538.8|540|538.8|539.8|538.5|7
1615925700000|2021-03-16 20:15:00|540.3|539|540.3|539|540.3|539|540|538.8|58
1615926000000|2021-03-16 20:20:00|540|538.8|540.3|538.8|540.3|539|540|538.8|13
1615926300000|2021-03-16 20:25:00|540|539|540.3|539|540.3|539|540|538.8|84
1615926600000|2021-03-16 20:30:00|540.5|539.3|541.3|539.8|541.8|540.5|540.5|539.3|222
1615926900000|2021-03-16 20:35:00|541|540|541|539.8|541.3|540|541|539.5|19
1615927200000|2021-03-16 20:40:00|541.3|540|541.5|540|541.5|540.3|541.3|540|30
1615927500000|2021-03-16 20:45:00|541.3|540.3|541|539.5|541.8|540.5|540.8|539.5|252
1615927800000|2021-03-16 20:50:00|541.3|539.8|541.5|540|541.5|540|540.8|539.5|35
1615928100000|2021-03-16 20:55:00|541.8|540.3|541.5|539.8|542|540.5|541|539.5|71
1615928400000|2021-03-16 21:00:00|542||542||542||542||1
1615928700000|2021-03-16 21:05:00||539.5||539.5||539.5||539.5|6
1615929000000|2021-03-16 21:10:00||539.8||539.5||539.8||539.3|0
1615929300000|2021-03-16 21:15:00|||||||||33
1615929600000|2021-03-16 21:20:00|541.8||541.8||541.8||541.8||2
1615929900000|2021-03-16 21:25:00||539.8||539.5||539.8||539.5|0
1615930800000|2021-03-16 21:40:00|542.3||542||542.3||542||0
1615931700000|2021-03-16 21:55:00|541.8||541.8||541.8||541.8||0
1615946400000|2021-03-17 02:00:00|539.3|538|539.3|538|539.8|538.3|539.3|537.8|33
1615946700000|2021-03-17 02:05:00|539|537.8|539|537.5|539.3|538|538.8|537.5|15
1615947000000|2021-03-17 02:10:00|538.8|537.8|539|537.8|539|537.8|538.8|537.5|2
1615947300000|2021-03-17 02:15:00|539.3|538|539|537.8|539.3|538|539|537.8|6
1615947600000|2021-03-17 02:20:00|538.8|537.5|538.8|537.5|539|537.8|538.8|537.5|20
1615947900000|2021-03-17 02:25:00|539|537.8|538.8|537.5|539|537.8|538.8|537.5|20
1615948200000|2021-03-17 02:30:00|539|537.8|538.5|537.3|539|537.8|538.3|537|30
1615948500000|2021-03-17 02:35:00|538.3|537|538.8|537.3|538.8|537.5|538.3|537|35
1615948800000|2021-03-17 02:40:00|538.5|537.5|538.5|537.3|538.8|537.5|538.5|537.3|8
1615949100000|2021-03-17 02:45:00|538.3|537|538.3|537|538.5|537|538.3|537|4
1615949400000|2021-03-17 02:50:00|538.5|537.3|538.5|537.3|538.5|537.3|538.5|537.3|1
1615949700000|2021-03-17 02:55:00|538.3|537|538.5|537.3|538.5|537.3|538.3|537|4
1615950000000|2021-03-17 03:00:00|538.8|537.5|538.8|537.5|538.8|537.5|538.8|537.5|2
1615950300000|2021-03-17 03:05:00|538.5|537.3|538.5|537.3|538.8|537.5|538.5|537.3|4
1615950600000|2021-03-17 03:10:00|538.8|537.5|538.8|537.5|539|537.8|538.8|537.3|1
1615950900000|2021-03-17 03:15:00|538.5|537.3|539|537.8|539|537.8|538.5|537.3|46
1615951200000|2021-03-17 03:20:00|539.3|537.5|539|537.8|539.3|538|539|537.5|30
1615951500000|2021-03-17 03:25:00|538.8|537.5|539|537.8|539|537.8|538.8|537.5|8
1615951800000|2021-03-17 03:30:00|538.8|537.5|539|537.8|539|537.8|538.8|537.5|3
1615952100000|2021-03-17 03:35:00|538.8|537.5|539|537.8|539|537.8|538.8|537.5|20
1615952400000|2021-03-17 03:40:00|538.8|537.5|538.8|537.5|538.8|537.5|538.8|537.5|7
1615952700000|2021-03-17 03:45:00|539|537.8|539|537.8|539|537.8|539|537.5|6
1615953000000|2021-03-17 03:50:00|538.8|537.5|538.8|537.5|539|537.5|538.8|537.5|1
1615953300000|2021-03-17 03:55:00|538.5|537.3|538.5|537.3|538.5|537.3|538.5|537|161
1615953600000|2021-03-17 04:00:00|538.8|537|538.8|537.5|538.8|537.5|538.8|537|5
1615954200000|2021-03-17 04:10:00||537.3||537.5||537.5||537.3|2
1615954500000|2021-03-17 04:15:00|538.5|537.3|538.5|537.3|538.5|537.3|538.5|537.3|0
1615955100000|2021-03-17 04:25:00|538.3|537|538.5|537|538.5|537.3|538.3|537|18
1615955400000|2021-03-17 04:30:00|538.8|537.3|539|537.5|539|537.5|538.8|537.3|4
1615955700000|2021-03-17 04:35:00|538.8|537.8|539|537.5|539|537.8|538.8|537.5|3
1615956300000|2021-03-17 04:45:00|538.8||538.8||539||538.8||0
1615956900000|2021-03-17 04:55:00|539|537.8|539.5|538|539.5|538.3|539|537.8|13
1615957200000|2021-03-17 05:00:00|539.3|538.3|539.3|538|539.8|538.5|539.3|538|15
1615957500000|2021-03-17 05:05:00|539.5|538.3|539.8|538.5|539.8|538.5|539.3|538|54
1615957800000|2021-03-17 05:10:00|540|538.3|539.3|538|540|538.5|539.3|538|28
1615958100000|2021-03-17 05:15:00|539|537.8|539.5|538.3|539.5|538.3|539|537.8|10
1615958400000|2021-03-17 05:20:00|539.3|538|539.5|538.3|539.5|538.3|539.3|538|7
1615958700000|2021-03-17 05:25:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|2
1615959000000|2021-03-17 05:30:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|52
1615959300000|2021-03-17 05:35:00|540.3|539|540.5|539|540.5|539.3|540.3|538.8|4
1615959600000|2021-03-17 05:40:00|540.3|539.3|541.3|540|541.3|540|540.3|539|47
1615959900000|2021-03-17 05:45:00|541.5|540.3|541.5|540.3|541.5|540.3|541|539.8|29
1615960200000|2021-03-17 05:50:00|541.8|540|541.5|540.3|541.8|540.5|541.5|540|13
1615960500000|2021-03-17 05:55:00|541.3|540|541.5|540.3|541.8|540.3|541|539.8|12
1615960800000|2021-03-17 06:00:00|541.3|540|541|539.8|541.8|540.5|541|539.8|98
1615961100000|2021-03-17 06:05:00|541.3|540|541.5|540.3|541.5|540.3|541.3|540|16
1615961400000|2021-03-17 06:10:00|541.8|540|542.3|541|542.5|541|541.5|540|70
1615961700000|2021-03-17 06:15:00|542.5|540.8|542.3|541|542.5|541.3|542|540.8|24
1615962000000|2021-03-17 06:20:00|542|540.8|542.3|541|542.5|541|542|540.8|13
1615962300000|2021-03-17 06:25:00|542.5|541.3|542|540.8|542.5|541.3|541.8|540.3|120
1615962600000|2021-03-17 06:30:00|542.3|541|542|540.8|542.3|541|542|540.8|34
1615962900000|2021-03-17 06:35:00|541.8|540.5|541.8|540.5|542|540.8|541.8|540.5|21
1615963200000|2021-03-17 06:40:00|542|540.8|541.8|540.5|542|540.8|541.3|540|141
1615963500000|2021-03-17 06:45:00|542|540.8|541.5|540.3|542|540.8|541.5|540.3|67
1615963800000|2021-03-17 06:50:00|541.8|540.5|541.8|540.3|541.8|540.5|541.3|540|34
1615964100000|2021-03-17 06:55:00|541.5|540|542|540.8|542.3|541|541.5|540|96
1615964400000|2021-03-17 07:00:00|541.8|540.5|541.3|540|541.8|540.5|541.3|540|65
1615964700000|2021-03-17 07:05:00|541.5|540.3|541.8|540.5|541.8|540.5|541.3|540|107
1615965000000|2021-03-17 07:10:00|541.5|540.3|542|540.8|542.3|541|541.5|540.3|75
1615965300000|2021-03-17 07:15:00|541.8|540.5|541.3|540|542|540.8|541.3|540|101
1615965600000|2021-03-17 07:20:00|541.5|540.3|541.8|540.5|541.8|540.5|541.5|540.3|21
1615965900000|2021-03-17 07:25:00|542|540.8|541.8|540.5|542.3|541|541.5|540.3|148
1615966200000|2021-03-17 07:30:00|542|540.8|542.5|541.3|542.5|541.3|541.8|540.5|137
1615966500000|2021-03-17 07:35:00|542.8|541.5|542.5|541.3|543|541.8|542.3|541|168
1615966800000|2021-03-17 07:40:00|542.3|541|542|540.8|542.5|541.3|542|540.5|73
1615967100000|2021-03-17 07:45:00|542.3|540.5|541.8|540.5|542.3|541|541.8|540.5|193
1615967400000|2021-03-17 07:50:00|541.5|540.3|541.5|540.3|541.8|540.5|541.3|540|134
1615967700000|2021-03-17 07:55:00|541.3|540|541|539.8|541.5|540.3|540.8|539.5|168
1615968000000|2021-03-17 08:00:00|540.8|539.5|541.5|540.3|541.5|540.3|540.5|539.3|526
1615968300000|2021-03-17 08:05:00|541.3|540|540.8|539.5|541.5|540.3|540.8|539.5|291
1615968600000|2021-03-17 08:10:00|541|539.8|540.8|539.5|541.5|540.3|540.8|539.5|449
1615968900000|2021-03-17 08:15:00|541|539.8|541|539.8|541.3|540|540.8|539.5|530
1615969200000|2021-03-17 08:20:00|541.3|540|540.8|539.5|541.5|540|540.8|539.5|499
1615969500000|2021-03-17 08:25:00|540.5|539.3|540.3|539|540.5|539.3|540|538.8|799
1615969800000|2021-03-17 08:30:00|540.5|539.3|539.5|538.3|540.8|539.5|539.5|538.3|1214
1615970100000|2021-03-17 08:35:00|539.8|538.5|539.3|538|540|538.8|539.3|538|215
1615970400000|2021-03-17 08:40:00|539.5|537.8|538.8|537.5|539.5|538|538.8|537.5|239
1615970700000|2021-03-17 08:45:00|538.5|537.3|538.5|537.3|539.3|538|538.5|537.3|357
1615971000000|2021-03-17 08:50:00|538.3|537|537.5|536.3|538.5|537|537|535.8|418
1615971300000|2021-03-17 08:55:00|537.8|536.5|537.5|536.3|538.8|537.5|537.5|536.3|114
1615971600000|2021-03-17 09:00:00|537.8|536.5|538.5|537.3|538.5|537.3|537.3|536|140
1615971900000|2021-03-17 09:05:00|538.3|537|537.8|536.3|538.3|537|537.5|536.3|533
1615972200000|2021-03-17 09:10:00|537.5|536.5|537.3|536|537.8|536.5|537|535.8|150
1615972500000|2021-03-17 09:15:00|537.5|536.3|537.3|536|537.5|536.3|537|535.8|619
1615972800000|2021-03-17 09:20:00|537|535.8|537.3|536|537.5|536|536.8|535.5|304
1615973100000|2021-03-17 09:25:00|537|535.8|538|536.8|538|536.8|537|535.8|135
1615973400000|2021-03-17 09:30:00|537.8|536.5|537.5|536.3|538|536.8|537.5|536|406
1615973700000|2021-03-17 09:35:00|537.3|536|537.3|536|538|536.8|537.3|536|112
1615974000000|2021-03-17 09:40:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|63
1615974300000|2021-03-17 09:45:00|537.8|536.5|538.3|537|538.3|537|537.8|536.5|179
1615974600000|2021-03-17 09:50:00|538|536.8|537.5|536.3|538.3|537|537.3|536|159
1615974900000|2021-03-17 09:55:00|537.3|536|536|534.8|537.3|536|535.8|534.5|528
1615975200000|2021-03-17 10:00:00|536.3|535|536|534.8|536.8|535.5|535.8|534.5|387
1615975500000|2021-03-17 10:05:00|536.3|535|536.3|535|537|535.8|536|534.8|147
1615975800000|2021-03-17 10:10:00|536|534.8|535.8|534.5|536.3|535|535.3|534|312
1615976100000|2021-03-17 10:15:00|535.5|534.3|536|534.5|536|534.8|535.5|534.3|164
1615976400000|2021-03-17 10:20:00|535.8|534.8|536.3|534.8|536.5|535.3|535.8|534.8|113
1615976700000|2021-03-17 10:25:00|536|534.5|535.3|534|536.3|534.8|535.3|533.8|199
1615977000000|2021-03-17 10:30:00|535.5|534.3|535.5|534.3|535.8|534.5|535|533.8|385
1615977300000|2021-03-17 10:35:00|535.3|534|535.3|534|535.5|534.3|535|533.8|490
1615977600000|2021-03-17 10:40:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|594
1615977900000|2021-03-17 10:45:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|1127
1615978200000|2021-03-17 10:50:00|534.5|533.3|534.5|533.3|534.8|533.5|533.8|532.5|546
1615978500000|2021-03-17 10:55:00|534.3|533|534|532.8|534.5|533.3|533.8|532.5|135
1615978800000|2021-03-17 11:00:00|533.8|532.5|533.5|532.3|534|532.8|533.5|532.3|202
1615979100000|2021-03-17 11:05:00|533.3|532|533.3|532|533.5|532.3|533|531.8|213
1615979400000|2021-03-17 11:10:00|533.5|531.8|534.5|533.3|534.5|533.3|533.5|531.8|230
1615979700000|2021-03-17 11:15:00|534.3|533|534.3|533|534.8|533.5|534.3|533|159
1615980000000|2021-03-17 11:20:00|534.5|533.3|534.3|533|534.8|533.3|534.3|532.8|165
1615980300000|2021-03-17 11:25:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|78
1615980600000|2021-03-17 11:30:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|150
1615980900000|2021-03-17 11:35:00|534.8|533.5|534.5|533.3|534.8|533.5|534.3|533|91
1615981200000|2021-03-17 11:40:00|534.3|533|535|533.8|535|533.8|534.3|533|175
1615981500000|2021-03-17 11:45:00|534.8|533.5|534.8|533.5|535.3|534|534.8|533.5|223
1615981800000|2021-03-17 11:50:00|534.5|533.3|535.3|534|535.5|534.3|534.5|533.3|122
1615982100000|2021-03-17 11:55:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|432
1615982400000|2021-03-17 12:00:00|535.8|534.5|535.3|533.8|535.8|534.5|534.8|533.5|309
1615982700000|2021-03-17 12:05:00|535|534|534.8|533.3|535.3|534|534.5|533.3|193
1615983000000|2021-03-17 12:10:00|534.5|533.5|535|533.8|535.3|533.8|534.5|533.3|146
1615983300000|2021-03-17 12:15:00|535.3|534|534.3|533|535.8|534.5|534.3|533|203
1615983600000|2021-03-17 12:20:00|534|532.8|533|531.8|534.3|533|532.8|531.5|570
1615983900000|2021-03-17 12:25:00|533.3|532|533.3|532|533.5|532.3|532.8|531.5|383
1615984200000|2021-03-17 12:30:00|533|531.8|534|532.8|534|532.8|533|531.8|205
1615984500000|2021-03-17 12:35:00|534.3|533|534|532.8|534.5|533.3|533.5|532.3|1168
1615984800000|2021-03-17 12:40:00|534.3|533|534.3|533|534.3|533|533.8|532.5|814
1615985100000|2021-03-17 12:45:00|534|532.8|534.5|533.3|534.5|533.3|533.8|532.5|190
1615985400000|2021-03-17 12:50:00|534.8|533.5|534.3|533|534.8|533.5|533.5|532.3|543
1615985700000|2021-03-17 12:55:00|534.5|533.3|533.8|532.5|534.5|533.3|533.8|532.5|299
1615986000000|2021-03-17 13:00:00|534|532.8|532|530.8|534.3|532.8|531.5|530.3|907
1615986300000|2021-03-17 13:05:00|531.8|530.5|533.5|532.3|533.8|532.3|531.8|530.5|559
1615986600000|2021-03-17 13:10:00|533.3|532|534.8|533.5|535|533.8|533.3|532|763
1615986900000|2021-03-17 13:15:00|534.5|533.3|534.8|533.5|535|533.8|534.3|533|251
1615987200000|2021-03-17 13:20:00|535|533.8|535.5|534.3|535.5|534.3|534.8|533.5|195
1615987500000|2021-03-17 13:25:00|535.8|534.5|535.8|534.5|536.3|535|535.3|534|332
1615987800000|2021-03-17 13:30:00|536|534.8|536.3|535|536.3|535|535.5|534.3|775
1615988100000|2021-03-17 13:35:00|536.5|535.3|536.3|535|536.8|535.5|535.8|534.5|2598
1615988400000|2021-03-17 13:40:00|536.5|535.3|537|535.8|537.3|536|536.3|535|667
1615988700000|2021-03-17 13:45:00|537.3|536|536.8|535.5|537.5|536.3|536.8|535.5|444
1615989000000|2021-03-17 13:50:00|537|535.8|537.3|536|537.8|536.5|536.8|535.3|309
1615989300000|2021-03-17 13:55:00|537.5|536.3|537.3|536|537.8|536.5|537.3|536|193
1615989600000|2021-03-17 14:00:00|537.5|536.3|538|536.8|538.3|537|537.5|536.3|482
1615989900000|2021-03-17 14:05:00|538.3|537|537.5|536.3|538.3|537|537.3|536|281
1615990200000|2021-03-17 14:10:00|537.8|536|538.3|537|538.3|537|537.3|536|368
1615990500000|2021-03-17 14:15:00|538.5|537.3|537|535.8|538.5|537.3|537|535.8|4906
1615990800000|2021-03-17 14:20:00|537.3|536|536.5|535.3|537.3|536|536|534.8|395
1615991100000|2021-03-17 14:25:00|536.8|535.5|536.3|534.8|537.3|535.8|536.3|534.8|352
1615991400000|2021-03-17 14:30:00|536.5|535|536|534.8|536.5|535|533.8|532.5|1001
1615991700000|2021-03-17 14:35:00|535.8|534.5|534.3|533|536|534.8|533.5|532.3|701
1615992000000|2021-03-17 14:40:00|534|532.8|534|532.8|535|533.8|534|532.8|543
1615992300000|2021-03-17 14:45:00|533.8|532.5|533.5|532|534|532.8|533.3|531.8|503
1615992600000|2021-03-17 14:50:00|533.3|532.3|534.5|533.3|534.8|533.5|533.3|532.3|885
1615992900000|2021-03-17 14:55:00|534.3|533|534|532.8|534.3|533|533.8|532.5|362
1615993200000|2021-03-17 15:00:00|533.8|532.5|533.8|532.5|534.3|533|533.5|532.3|599
1615993500000|2021-03-17 15:05:00|533.5|532.3|533.8|532.5|534.3|533|533.3|532|742
1615993800000|2021-03-17 15:10:00|533.5|532.3|533|531.8|533.8|532.5|532.5|531.3|377
1615994100000|2021-03-17 15:15:00|532.8|531.5|533|531.8|533.3|532|532.8|531.5|299
1615994400000|2021-03-17 15:20:00|533.3|532|534.8|533.5|535|533.8|533|531.8|421
1615994700000|2021-03-17 15:25:00|535|533.8|534.5|533.3|535.3|534|534.3|533|805
1615995000000|2021-03-17 15:30:00|534.8|533.5|534.8|533.3|535|533.8|534.5|533.3|760
1615995300000|2021-03-17 15:35:00|534.5|533.5|533.5|532.3|535|533.8|533.3|532|554
1615995600000|2021-03-17 15:40:00|533.3|532|534|532.8|534.5|533.3|533.3|532|328
1615995900000|2021-03-17 15:45:00|534.3|533|534.8|533.5|535.3|534|534.3|533|795
1615996200000|2021-03-17 15:50:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|390
1615996500000|2021-03-17 15:55:00|534.3|533|534|532.5|534.3|533|533.8|532.5|450
1615996800000|2021-03-17 16:00:00|534.3|532.8|534.5|533.3|534.8|533.5|534.3|532.8|920
1615997100000|2021-03-17 16:05:00|534.3|533|534|532.8|534.5|533.3|534|532.8|1473
1615997400000|2021-03-17 16:10:00|534.3|533|534.3|533|534.5|533.3|534|532.8|427
1615997700000|2021-03-17 16:15:00|534.5|533.3|534.3|533|534.5|533.3|534|532.8|926
1615998000000|2021-03-17 16:20:00|534|532.8|533|531.8|534|532.8|532.8|531.5|658
1615998300000|2021-03-17 16:25:00|533.3|532|532.8|531.5|533.5|532.3|532.5|531.3|1530
1615998600000|2021-03-17 16:30:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|870
1615998900000|2021-03-17 16:35:00|532.5|531.3|532.3|531|532.5|531.3|532.3|531|326
1615999200000|2021-03-17 16:40:00|532|530.8|531.5|530.3|532|530.8|531.3|530|472
1615999500000|2021-03-17 16:45:00|531.8|530|531|529.8|531.8|530.5|531|529.8|550
1615999800000|2021-03-17 16:50:00|531.3|530|531|529.8|531.5|530.3|531|529.8|353
1616000100000|2021-03-17 16:55:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|1230
1616000400000|2021-03-17 17:00:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|405
1616000700000|2021-03-17 17:05:00|531.3|530|530.5|529.3|531.5|530.3|530.5|529.3|756
1616001000000|2021-03-17 17:10:00|530.3|529|530|528.8|530.5|529.3|529.8|528.5|894
1616001300000|2021-03-17 17:15:00|529.8|528.5|528|526.8|530|528.8|528|526.8|1071
1616001600000|2021-03-17 17:20:00|528.3|527|527.5|526|528.3|527|527.3|526|831
1616001900000|2021-03-17 17:25:00|527.8|526.3|528.8|527.5|528.8|527.5|527.5|526|1042
1616002200000|2021-03-17 17:30:00|528.5|527.3|530.5|529.3|530.5|529.3|528.5|527.3|1098
1616002500000|2021-03-17 17:35:00|530.8|529.5|531|529.8|531.3|530|530.3|529|641
1616002800000|2021-03-17 17:40:00|531.3|530|532|530.8|532|530.8|531|529.8|974
1616003100000|2021-03-17 17:45:00|531.8|530.5|532.5|531.3|532.5|531.3|531.8|530.5|687
1616003400000|2021-03-17 17:50:00|532.8|531.5|532.8|531.5|532.8|531.5|532.3|531|1028
1616003700000|2021-03-17 17:55:00|533|531.8|532.5|531|533.3|532|532.3|531|594
1616004000000|2021-03-17 18:00:00|532.3|531.3|533.5|532.3|535|533.8|532.3|531.3|762
1616004300000|2021-03-17 18:05:00|533.8|532.5|534.3|533|535|533.8|533.5|532.3|435
1616004600000|2021-03-17 18:10:00|534.5|533.3|535.8|534.5|536.3|535|534.5|533|624
1616004900000|2021-03-17 18:15:00|536|534.8|534.8|533.5|536|534.8|534.8|533.5|1132
1616005200000|2021-03-17 18:20:00|535|533.8|534.5|533.3|535.3|534|534|532.8|634
1616005500000|2021-03-17 18:25:00|534.8|533.5|534.5|533.3|535.3|534|534|532.8|632
1616005800000|2021-03-17 18:30:00|534.3|533|533.3|531.8|534.5|533.3|533.3|531.8|472
1616006100000|2021-03-17 18:35:00|533.5|532|533.8|532.5|534.3|533|533.3|531.8|200
1616006400000|2021-03-17 18:40:00|534|532.8|535|533.8|535|533.8|534|532.8|248
1616006700000|2021-03-17 18:45:00|534.8|533.5|534.8|533.5|534.8|533.8|534.3|533|82
1616007000000|2021-03-17 18:50:00|534.5|533.3|534.8|533.5|534.8|533.5|534.3|533|76
1616007300000|2021-03-17 18:55:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|24
1616007600000|2021-03-17 19:00:00|535|533.8|535|533.8|535|533.8|534.5|533.3|145
1616007900000|2021-03-17 19:05:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|54
1616008200000|2021-03-17 19:10:00|535|533.8|534.5|533.3|535|533.8|534.3|533|43
1616008500000|2021-03-17 19:15:00|534.8|533.5|534|532.8|534.8|533.5|534|532.8|117
1616008800000|2021-03-17 19:20:00|534.3|533|533.8|532.5|534.3|533|533.8|532.5|36
1616009100000|2021-03-17 19:25:00|534|532.8|534.3|533|534.5|533.3|534|532.8|106
1616009400000|2021-03-17 19:30:00|534.5|533.3|535|533.8|535|533.8|534.5|533|151
1616009700000|2021-03-17 19:35:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|835
1616010000000|2021-03-17 19:40:00|535|533.8|534.3|533|535|533.8|534|532.8|87
1616010300000|2021-03-17 19:45:00|534.5|533.3|534.5|533.3|535|533.8|534.5|533.3|92
1616010600000|2021-03-17 19:50:00|534.3|533|534.8|533.5|534.8|533.5|534.3|533|53
1616010900000|2021-03-17 19:55:00|534.5|533.3|534.5|533.3|535|533.8|534.3|533|82
1616011200000|2021-03-17 20:00:00|534.8|533.5|534.5|533.3|534.8|533.5|534.5|533|32
1616011500000|2021-03-17 20:05:00|534.3|533|534.3|533|534.5|533.3|534.3|532.8|5
1616011800000|2021-03-17 20:10:00|534|532.8|534.3|533|534.3|533|534|532.8|59
1616012100000|2021-03-17 20:15:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533|21
1616012400000|2021-03-17 20:20:00|534.3|533|534.3|533|534.5|533.3|534.3|533|52
1616012700000|2021-03-17 20:25:00|534.5|533.3|534.5|533.3|534.5|533.3|534.3|533|54
1616013000000|2021-03-17 20:30:00|534.3|533|534.5|533.3|534.5|533.3|534.3|533|3
1616013300000|2021-03-17 20:35:00|534.3|533|534.3|533|534.5|533.3|534.3|533|28
1616013600000|2021-03-17 20:40:00|||||||||1
1616013900000|2021-03-17 20:45:00|534|532.8|533.5|532|534.3|532.8|533|531.8|145
1616014200000|2021-03-17 20:50:00|533.3|532.3|533.8|532.3|534|532.8|533.3|532|46
1616014500000|2021-03-17 20:55:00|533.5|532|533.8|532.3|533.8|532.3|533.3|531.8|96
1616014800000|2021-03-17 21:00:00||531.8||531.8||531.8||531.8|0
1616016600000|2021-03-17 21:30:00|533.3|530.8|532.8|530.5|533.3|530.8|532.8|530.5|48
1616016900000|2021-03-17 21:35:00|532.5|530.8|532.5|529|532.8|530.8|532.5|529|20
1616017200000|2021-03-17 21:40:00|532.8|529.3|532.5|529|532.8|529.5|532.5|528.8|40
1616017500000|2021-03-17 21:45:00|||||||||1
1616017800000|2021-03-17 21:50:00||529.3||529.3||529.3||529|0
1616018100000|2021-03-17 21:55:00||529||529||529.3||529|15
1616032800000|2021-03-18 02:00:00|532|531|531.5|530.3|532.3|531|531.5|530.3|19
1616033100000|2021-03-18 02:05:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530|14
1616033400000|2021-03-18 02:10:00|531.3|530|531.3|530|531.8|530.5|531.3|530|32
1616033700000|2021-03-18 02:15:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|17
1616034000000|2021-03-18 02:20:00|531.3|530|531|529.8|531.3|530|531|529.8|40
1616034300000|2021-03-18 02:25:00|531.3|530|531.3|530|531.3|530|531|529.8|38
1616034600000|2021-03-18 02:30:00||529.8||530||530||529.8|3
1616034900000|2021-03-18 02:35:00|531|529.8|530|528.8|531|530|530|528.8|204
1616035200000|2021-03-18 02:40:00|530.3|529|530.8|529.5|531|529.8|530.3|529|43
1616035500000|2021-03-18 02:45:00|530.5|529.3|530.8|529.5|531|529.5|530.5|529.3|40
1616035800000|2021-03-18 02:50:00|531|529.8|531.5|530.3|531.5|530.3|531|529.8|10
1616036100000|2021-03-18 02:55:00|531.3|530|531.5|530.3|531.8|530.3|531.3|530|19
1616036400000|2021-03-18 03:00:00|531.3|530|531.3|530|531.5|530.3|531|529.8|22
1616036700000|2021-03-18 03:05:00|531|529.8|530.5|529.3|531|529.8|530.5|529|31
1616037000000|2021-03-18 03:10:00|530.8|529|530.8|529.3|530.8|529.5|530.3|529|28
1616037300000|2021-03-18 03:15:00|531|529.5|530.8|529.5|531.3|529.8|530.8|529.3|2
1616037600000|2021-03-18 03:20:00|530.5|529.3|530.5|529.3|530.8|529.3|530.3|529|34
1616037900000|2021-03-18 03:25:00|530.3|529|530|528.8|530.5|529|529.8|528.5|8
1616038200000|2021-03-18 03:30:00|530.3|528.5|530.3|528.8|530.5|529.3|530.3|528.5|56
1616038500000|2021-03-18 03:35:00|530.5|529|530.3|529|530.5|529.3|530.3|528.8|3
1616038800000|2021-03-18 03:40:00|530.5|529.3|530.5|529.3|530.5|529.3|530.3|529|13
1616039400000|2021-03-18 03:50:00|530.3|529|530.3|529|530.5|529.3|530.3|529|106
1616039700000|2021-03-18 03:55:00|530.5|529.3|530.5|529.3|530.5|529.3|530.5|529|0
1616040000000|2021-03-18 04:00:00|530.8|529.5|531.3|530|531.3|530|530.8|529.5|11
1616040300000|2021-03-18 04:05:00|531|529.8|531.3|530|531.3|530|531|529.8|1
1616040600000|2021-03-18 04:10:00|531|529.8|531|529.8|531|530|531|529.8|0
1616040900000|2021-03-18 04:15:00|530.8|529.5|530.8|529.5|531|529.8|530.8|529.5|4
1616041200000|2021-03-18 04:20:00|531|529.8|531|529.5|531|529.8|530.8|529.5|4
1616041500000|2021-03-18 04:25:00|530.8|529.8|531|529.8|531|529.8|530.8|529.8|0
1616041800000|2021-03-18 04:30:00|531.3|530|531|529.8|531.3|530|531|529.8|1
1616042100000|2021-03-18 04:35:00|531.3|530|531.3|529.8|531.3|530|531.3|529.8|0
1616042400000|2021-03-18 04:40:00|531|530|531.3|529.8|531.3|530|531|529.8|0
1616042700000|2021-03-18 04:45:00|531.5|530|531|529.8|531.5|530.3|531|529.8|1
1616043000000|2021-03-18 04:50:00|530.8|529.5|531.3|530|531.3|530|530.8|529.5|9
1616043300000|2021-03-18 04:55:00|531.5|530.3|531.3|530|531.5|530.3|531|529.8|17
1616043600000|2021-03-18 05:00:00|531|529.8|531|529.5|531.3|530|531|529.5|6
1616043900000|2021-03-18 05:05:00|530.8|529.3|531|529.8|531.3|530|530.5|529.3|10
1616044200000|2021-03-18 05:10:00|531.3|530|531.3|530|531.5|530|531|529.8|2
1616044500000|2021-03-18 05:15:00|531.5|529.8|531.5|530.3|531.8|530.3|531.3|529.8|1
1616044800000|2021-03-18 05:20:00|531.3|530|531.3|530|531.5|530.3|531.3|530|13
1616045100000|2021-03-18 05:25:00|531.5|530.3|531.3|530|531.5|530.3|531.3|529.8|0
1616045400000|2021-03-18 05:30:00|531|529.8|531.5|530.3|531.8|530.5|530.8|529.5|14
1616045700000|2021-03-18 05:35:00|531.8|530.5|531.3|530|531.8|530.5|531.3|530|1
1616046000000|2021-03-18 05:40:00|531.5|530.3|531.3|530|531.5|530.3|531.3|529.8|5
1616046300000|2021-03-18 05:45:00|531.5|529.8|531|529.8|531.5|529.8|530.8|529.5|6
1616046600000|2021-03-18 05:50:00|530.8|529.5|530.5|529.3|530.8|529.5|530.3|529|3
1616046900000|2021-03-18 05:55:00|530.8|529.5|530.5|529|531|529.8|530.3|529|62
1616047200000|2021-03-18 06:00:00|530.8|529.3|530.5|529.3|530.8|529.5|530|528.8|24
1616047500000|2021-03-18 06:05:00|530.8|529.5|530.8|529.5|531|529.5|530.5|529.3|11
1616047800000|2021-03-18 06:10:00|530.5|529.3|530.5|529.3|530.8|529.3|530.5|529.3|4
1616048100000|2021-03-18 06:15:00|530.3|529|530.5|529.3|530.8|529.5|530.3|529|4
1616048400000|2021-03-18 06:20:00|530.8|529.5|531.3|530|531.3|530|530.8|529.3|25
1616048700000|2021-03-18 06:25:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|4
1616049000000|2021-03-18 06:30:00|531.5|530.3|531.8|530.5|532|530.8|531.5|530.3|78
1616049300000|2021-03-18 06:35:00|532|530.8|532|530.8|532.3|531|531.8|530.5|69
1616049600000|2021-03-18 06:40:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|94
1616049900000|2021-03-18 06:45:00|531.8|530.5|532|530.8|532.3|530.8|531.8|530.5|8
1616050200000|2021-03-18 06:50:00|531.8|530.5|531.8|530.5|532.3|530.8|531.8|530.5|548
1616050500000|2021-03-18 06:55:00|532|530.3|531.5|530.3|532|530.3|531.3|530|93
1616050800000|2021-03-18 07:00:00|531.3|530|532.5|531.3|532.8|531.5|531.3|530|60
1616051100000|2021-03-18 07:05:00|532.8|531.5|532.3|531|532.8|531.5|532|530.8|39
1616051400000|2021-03-18 07:10:00|532|530.8|531.3|530|532|530.8|531.3|530|66
1616051700000|2021-03-18 07:15:00|531|529.8|531.5|530.3|531.8|530.3|530.5|529.3|204
1616052000000|2021-03-18 07:20:00|531.8|530.5|530.3|529|531.8|530.5|530.3|529|221
1616052300000|2021-03-18 07:25:00|530.5|529.3|530.5|529.3|530.5|529.3|529.8|528.3|343
1616052600000|2021-03-18 07:30:00|530.3|529|529|527.8|530.5|529.3|529|527.8|305
1616052900000|2021-03-18 07:35:00|529.3|528|528.5|527.3|529.3|528|528|526.8|183
1616053200000|2021-03-18 07:40:00|528.8|527.5|527.8|526.5|528.8|527.5|527.8|526.5|198
1616053500000|2021-03-18 07:45:00|528|526.8|527.5|526.3|528.3|527|527|525.8|395
1616053800000|2021-03-18 07:50:00|527.8|526.5|528.3|527|528.3|527|527.5|526.3|126
1616054100000|2021-03-18 07:55:00|528|526.8|527.8|526.5|528.3|527|527.5|526.3|224
1616054400000|2021-03-18 08:00:00|527.5|526.3|529|527.8|529|527.8|527.5|526.3|276
1616054700000|2021-03-18 08:05:00|528.8|527.5|528.3|527|528.8|527.5|528|526.8|490
1616055000000|2021-03-18 08:10:00|528|526.8|528.5|527.3|528.8|527.5|528|526.8|1163
1616055300000|2021-03-18 08:15:00|528.3|527|528|526.8|529.3|528|528|526.8|1190
1616055600000|2021-03-18 08:20:00|527.8|526.5|528|526.8|528.3|527|527.8|526.5|444
1616055900000|2021-03-18 08:25:00|527.8|526.5|527.5|526.3|528.5|527.3|527.5|526.3|677
1616056200000|2021-03-18 08:30:00|527.8|526.5|527.8|526.5|527.8|526.5|527|525.8|1252
1616056500000|2021-03-18 08:35:00|528|526.8|528.8|527.5|529.3|528|528|526.8|1076
1616056800000|2021-03-18 08:40:00|528.5|527.3|529|527.8|529.5|528.3|528.5|527.3|452
1616057100000|2021-03-18 08:45:00|529.3|528|527.3|526|529.3|528|527.3|526|276
1616057400000|2021-03-18 08:50:00|527.5|526.3|528.5|527.3|528.5|527.3|527.3|526|279
1616057700000|2021-03-18 08:55:00|528.3|527|528.5|527.3|529|527.8|528.3|527|256
1616058000000|2021-03-18 09:00:00|528.8|527.5|529|527.5|529.3|528|528.3|527|370
1616058300000|2021-03-18 09:05:00|528.8|527.8|529.5|528.3|530|528.8|528.8|527.5|245
1616058600000|2021-03-18 09:10:00|529.8|528.5|529.8|528.5|530|528.8|529.3|528|182
1616058900000|2021-03-18 09:15:00|530|528.8|529.8|528.5|530|528.8|529.5|528.3|188
1616059200000|2021-03-18 09:20:00|530|528.3|530|528.8|530|528.8|529.8|528.3|76
1616059500000|2021-03-18 09:25:00|529.8|528.5|529.8|528.5|530|528.8|529.3|528|200
1616059800000|2021-03-18 09:30:00|530|528.8|530.3|529|530.5|529.3|530|528.8|295
1616060100000|2021-03-18 09:35:00|530.5|529.3|530.5|529.3|530.5|529.3|530|528.8|3013
1616060400000|2021-03-18 09:40:00|530.3|529|532|530.8|532|530.8|530.3|529|385
1616060700000|2021-03-18 09:45:00|532.3|531|533|531.8|533|531.8|532|530.8|466
1616061000000|2021-03-18 09:50:00|533.3|532|534|532.5|534|532.5|533.3|531.8|1335
1616061300000|2021-03-18 09:55:00|533.8|532.8|534.5|533.3|534.5|533.3|533.8|532.5|2462
1616061600000|2021-03-18 10:00:00|534.3|533|534.3|533|534.8|533.5|534|532.8|548
1616061900000|2021-03-18 10:05:00|534.5|533.3|534.3|533|534.8|533.5|534.3|533|1076
1616062200000|2021-03-18 10:10:00|534|532.8|534.3|532.8|534.8|533.5|533.8|532.5|4893
1616062500000|2021-03-18 10:15:00|534.5|533|534.5|533.3|535|533.8|534|532.8|352
1616062800000|2021-03-18 10:20:00|534.3|533|533.8|532.5|534.8|533.5|533.8|532.5|326
1616063100000|2021-03-18 10:25:00|534|532.8|534.5|533.3|535|533.8|534|532.8|1018
1616063400000|2021-03-18 10:30:00|534.3|533|535.5|534.3|535.5|534.3|534.3|533|359
1616063700000|2021-03-18 10:35:00|535.3|534|535|533.8|535.5|534.3|534.8|533.5|476
1616064000000|2021-03-18 10:40:00|535.3|534|535.5|534.3|535.8|534.5|535|533.8|260
1616064300000|2021-03-18 10:45:00|535.3|534|536.3|535|536.3|535|535.3|534|566
1616064600000|2021-03-18 10:50:00|536.5|534.8|537|535.8|537.3|536|536.3|534.8|653
1616064900000|2021-03-18 10:55:00|536.8|535.5|537.3|536|537.3|536|536.8|535.5|365
1616065200000|2021-03-18 11:00:00|537|535.8|536.5|535.3|537.8|536.5|536.5|535.3|438
1616065500000|2021-03-18 11:05:00|536.8|535.5|536|534.8|536.8|535.5|536|534.8|241
1616065800000|2021-03-18 11:10:00|536.3|535|535.8|534.5|536.3|535|535.5|534.3|250
1616066100000|2021-03-18 11:15:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|131
1616066400000|2021-03-18 11:20:00|536.3|535|536|534.8|536.3|535|535.8|534.3|134
1616066700000|2021-03-18 11:25:00|535.8|534.5|536|534.8|536.5|535.3|535.8|534.5|186
1616067000000|2021-03-18 11:30:00|535.8|534.5|536|534.8|536|534.8|535.8|534.5|59
1616067300000|2021-03-18 11:35:00|535.8|534.5|535|533.8|535.8|534.5|534.8|533.5|359
1616067600000|2021-03-18 11:40:00|534.8|533.5|534|532.8|535|533.8|533.3|532|519
1616067900000|2021-03-18 11:45:00|533.8|532.5|533.8|532.5|534|532.8|533|531.8|489
1616068200000|2021-03-18 11:50:00|533.5|532.3|533.5|532.3|534.3|533|533.3|532|296
1616068500000|2021-03-18 11:55:00|533.3|532|534|532.8|534.3|533|533.3|532|124
1616068800000|2021-03-18 12:00:00|534.3|533|533.8|532.5|534.5|533.3|533.5|532.3|423
1616069100000|2021-03-18 12:05:00|534|532.8|534|532.8|534.5|533.3|533.5|532.3|293
1616069400000|2021-03-18 12:10:00|533.8|532.5|533|531.8|534.3|533|533|531.8|139
1616069700000|2021-03-18 12:15:00|532.8|531.5|532.5|531.3|533|531.8|532|530.8|284
1616070000000|2021-03-18 12:20:00|532.3|531|532|530.8|532.3|531|531.8|530.5|165
1616070300000|2021-03-18 12:25:00|531.8|530.5|532.3|531|532.3|531|531.8|530.5|290
1616070600000|2021-03-18 12:30:00|532.5|531.3|531.8|530.5|532.5|531.3|531.3|530|400
1616070900000|2021-03-18 12:35:00|532|530.8|531|529.8|532.3|531|531|529.8|285
1616071200000|2021-03-18 12:40:00|531.3|530|532|530.8|532|530.8|530.8|529.5|325
1616071500000|2021-03-18 12:45:00|531.8|530.5|532.3|531|532.5|531.3|531.5|530.3|247
1616071800000|2021-03-18 12:50:00|532|530.8|531.8|530.5|532.5|531.3|531.5|530.3|215
1616072100000|2021-03-18 12:55:00|531.5|530.3|532.3|531|532.5|531.3|531.3|530|231
1616072400000|2021-03-18 13:00:00|532|530.8|529.5|528.3|532|530.8|529.3|527.8|701
1616072700000|2021-03-18 13:05:00|529.3|528|528.8|527.5|529.8|528.5|528.5|527.3|1451
1616073000000|2021-03-18 13:10:00|529|527.8|530.3|529|531|529.8|528.8|527.5|888
1616073300000|2021-03-18 13:15:00|530|528.8|529.3|528|530.3|529|529.3|528|241
1616073600000|2021-03-18 13:20:00|529|527.8|529.3|528|529.5|528.3|528.8|527.5|468
1616073900000|2021-03-18 13:25:00|529|527.8|527.8|526.5|529.5|528.3|527.8|526.5|1332
1616074200000|2021-03-18 13:30:00|528|526.8|528|526.8|528.5|527.3|527.3|526|1231
1616074500000|2021-03-18 13:35:00|527.8|526.5|527.5|526.3|528|526.8|526.3|525|1136
1616074800000|2021-03-18 13:40:00|527.3|526|527|525.8|528.3|527|526.8|525.5|1059
1616075100000|2021-03-18 13:45:00|526.8|525.5|525.8|524.5|527.3|526|525.5|524.3|5882
1616075400000|2021-03-18 13:50:00|526|524.8|526.3|525|526.5|525.3|525|523.8|886
1616075700000|2021-03-18 13:55:00|526|524.8|526.8|525.5|527|525.8|525.5|524.3|867
1616076000000|2021-03-18 14:00:00|527|525.3|525|523.8|527|525.8|525|523.8|417
1616076300000|2021-03-18 14:05:00|524.8|523.5|524.5|523.3|525.5|524.3|524.3|523|594
1616076600000|2021-03-18 14:10:00|524.8|523.5|523.3|522|524.8|523.5|522.8|521.5|1011
1616076900000|2021-03-18 14:15:00|523|521.8|522.5|521.3|523.3|522|522.3|521|1250
1616077200000|2021-03-18 14:20:00|522.3|521|519.8|518.3|522.5|521.3|519|517.8|2001
1616077500000|2021-03-18 14:25:00|519.5|518|519.3|518|521|519.8|519|517.8|2651
1616077800000|2021-03-18 14:30:00|519.5|517.8|519.8|518.5|520|518.8|517.8|516.5|1854
1616078100000|2021-03-18 14:35:00|519.5|518.3|519.8|518.5|520.8|519.5|518.8|517.5|1053
1616078400000|2021-03-18 14:40:00|519.5|518.3|519.3|518|519.5|518.3|518.8|517.5|588
1616078700000|2021-03-18 14:45:00|519|517.8|518.3|517|519.5|518.3|517.8|516.5|1107
1616079000000|2021-03-18 14:50:00|518|516.8|517.5|516.3|518.3|516.8|516.3|515|3261
1616079300000|2021-03-18 14:55:00|517.3|516|517.3|516|517.8|516.5|516.8|515.5|736
1616079600000|2021-03-18 15:00:00|517|515.8|517|515.8|517.3|516|515.5|514.3|2080
1616079900000|2021-03-18 15:05:00|516.8|515.5|517.5|516.3|518|516.8|516.8|515.5|1366
1616080200000|2021-03-18 15:10:00|517.8|516|516.8|515.5|517.8|516.5|516.3|515|2426
1616080500000|2021-03-18 15:15:00|516.5|515.3|517|515.8|518.3|517|516|514.8|905
1616080800000|2021-03-18 15:20:00|516.8|515.5|516|514.8|517|515.8|515.8|514.5|700
1616081100000|2021-03-18 15:25:00|516.3|515|516.3|515|516.3|515|515.8|514.5|748
1616081400000|2021-03-18 15:30:00|516|514.8|516.5|515.3|516.5|515.3|515.5|514.3|704
1616081700000|2021-03-18 15:35:00|516.8|515.5|516.3|515|517|515.8|515.8|514.5|1907
1616082000000|2021-03-18 15:40:00|516|514.8|516.5|515.3|516.8|515.5|515.8|514.5|1008
1616082300000|2021-03-18 15:45:00|516.3|515|516.5|515.3|517.3|516|516|514.8|425
1616082600000|2021-03-18 15:50:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|283
1616082900000|2021-03-18 15:55:00|516.3|515|516.8|515.5|517|515.8|515.8|514.5|1897
1616083200000|2021-03-18 16:00:00|517|515.8|518.8|517.5|518.8|517.5|517|515.8|923
1616083500000|2021-03-18 16:05:00|519|517.8|518.8|517.5|519.3|518|518|516.8|1118
1616083800000|2021-03-18 16:10:00|518.5|517.3|518.8|517.5|519|517.8|518.3|517|454
1616084100000|2021-03-18 16:15:00|518.5|517.3|517.3|516|518.5|517.3|516.5|515.3|1720
1616084400000|2021-03-18 16:20:00|517.5|516.3|515.8|514.5|518|516.8|515.5|514.3|815
1616084700000|2021-03-18 16:25:00|515.5|514.3|516|514.8|516.5|515.3|515.3|514|1572
1616085000000|2021-03-18 16:30:00|515.8|514.5|515.3|514|516|514.8|515|513.8|1390
1616085300000|2021-03-18 16:35:00|515|513.8|514.3|513|515.3|514|513|511.8|1644
1616085600000|2021-03-18 16:40:00|514|512.8|512.5|511.3|514.3|513|512.3|511|520
1616085900000|2021-03-18 16:45:00|512.3|511|511.8|510.5|512.5|511.3|511.3|510|786
1616086200000|2021-03-18 16:50:00|511.5|510.3|510.8|509.5|512.3|511|510.8|509.5|540
1616086500000|2021-03-18 16:55:00|511|509.8|509.3|508|511|509.8|509|507.5|951
1616086800000|2021-03-18 17:00:00|509|507.8|510.5|509.3|510.8|509.3|508|506.8|620
1616087100000|2021-03-18 17:05:00|510.3|509|510.8|509.5|511.5|510.3|510|508.8|1117
1616087400000|2021-03-18 17:10:00|510.5|509.3|511.3|510|511.8|510.5|509.8|508.3|724
1616087700000|2021-03-18 17:15:00|511.5|510.3|511.5|510.3|512|510.8|510.8|509.5|417
1616088000000|2021-03-18 17:20:00|511.8|510.5|510.5|509.3|511.8|510.5|510.3|509|359
1616088300000|2021-03-18 17:25:00|510.8|509|510.3|509|511|509.8|510|508.8|454
1616088600000|2021-03-18 17:30:00|510|508.8|510|508.8|511.3|510|509.3|508|1124
1616088900000|2021-03-18 17:35:00|510.3|509|509.8|508.5|510.3|509|509.3|508|181
1616089200000|2021-03-18 17:40:00|509.5|508.3|510.5|509.3|510.8|509.5|509.3|508|145
1616089500000|2021-03-18 17:45:00|510.3|509|509.5|508.3|510.5|509.3|509.3|508|210
1616089800000|2021-03-18 17:50:00|509.8|508.5|510.5|509.3|510.5|509.3|509.5|508.3|232
1616090100000|2021-03-18 17:55:00|510.3|509|510.5|509.3|510.8|509.5|510|508.5|85
1616090400000|2021-03-18 18:00:00|510.8|509|508.5|507.3|510.8|509|508.3|507|495
1616090700000|2021-03-18 18:05:00|508.3|507|505.8|504.5|508.3|507|505.8|504.3|647
1616091000000|2021-03-18 18:10:00|505.5|504.3|503.5|502.3|505.5|504.3|502.3|501|1314
1616091300000|2021-03-18 18:15:00|503.3|502|502.5|501.3|503.3|502|500.3|499|1530
1616091600000|2021-03-18 18:20:00|502.8|501.5|501.3|500|503.5|502.3|501.3|500|584
1616091900000|2021-03-18 18:25:00|501.5|500.3|502.3|501|503.5|502.3|501.3|500|1047
1616092200000|2021-03-18 18:30:00|502|500.8|501|499.8|502.8|501.3|501|499.8|499
1616092500000|2021-03-18 18:35:00|500.8|499.5|499.5|498.3|501|499.8|498.5|497|587
1616092800000|2021-03-18 18:40:00|499.3|498|500.8|499.5|501.3|500|499.3|498|156
1616093100000|2021-03-18 18:45:00|501|499.8|502|500.8|502|500.8|500.8|499.5|1566
1616093400000|2021-03-18 18:50:00|502.3|500.5|500.5|499.3|502.3|500.8|500.5|499.3|195
1616093700000|2021-03-18 18:55:00|500.8|499.5|498.3|497|501|499.8|497.8|496.5|267
1616094000000|2021-03-18 19:00:00|498.5|497.3|497.5|496|499.5|498.3|497.3|496|619
1616094300000|2021-03-18 19:05:00|497.3|496.3|497.8|496.5|499.3|498|496.8|495.5|514
1616094600000|2021-03-18 19:10:00|498|496.8|498|496.5|498.5|497.3|497.3|495.8|125
1616094900000|2021-03-18 19:15:00|497.8|496.8|497.5|496.3|498.8|497.5|496.8|495.5|340
1616095200000|2021-03-18 19:20:00|497.3|496|497|495.5|498|496.5|496.8|495.3|125
1616095500000|2021-03-18 19:25:00|496.8|495.3|496.3|495|496.8|495.3|495.5|494|375
1616095800000|2021-03-18 19:30:00|496|494.8|490.3|489|496.3|495|489.5|488|898
1616096100000|2021-03-18 19:35:00|490.5|489.3|493|491.8|493.8|492.3|490.5|489.3|644
1616096400000|2021-03-18 19:40:00|492.8|491.5|493.3|491.8|493.8|492.5|492.5|491.3|239
1616096700000|2021-03-18 19:45:00|493|491.5|494|492.8|494.3|493|492.3|491|190
1616097000000|2021-03-18 19:50:00|494.3|492.5|495.8|494.3|496.5|495.3|493.8|492.5|131
1616097300000|2021-03-18 19:55:00|495.5|494|497.5|496|497.5|496|495|493.8|206
1616097600000|2021-03-18 20:00:00|497.3|496.3|498.8|497.3|499.3|497.8|496.5|495.3|132
1616097900000|2021-03-18 20:05:00|498.5|497.5|497.3|495.8|498.5|497.5|497|495.5|128
1616098200000|2021-03-18 20:10:00|497|496|497.5|496.3|498.5|497|497|496|66
1616098500000|2021-03-18 20:15:00|497|496|496.8|495.3|497|496.3|496|494.8|233
1616098800000|2021-03-18 20:20:00|496.5|495.5|496.8|495.5|497|495.8|496.5|495.3|213
1616099100000|2021-03-18 20:25:00|496.5|495|497|495.5|497|495.8|496.3|495|70
1616099400000|2021-03-18 20:30:00|496.8|495.8|496.8|495.5|497|495.8|496.3|495|66
1616099700000|2021-03-18 20:35:00|497|495.3|497.3|495.8|497.5|496.3|496.8|495.3|44
1616100000000|2021-03-18 20:40:00|497|496|498|496.5|498|496.8|497|495.8|43
1616100300000|2021-03-18 20:45:00|497.8|496.3|498.8|497.5|499.3|498|497.5|496.3|493
1616100600000|2021-03-18 20:50:00|499|497.3|498.5|497|499.3|497.8|498.3|497|36
1616100900000|2021-03-18 20:55:00|498.8|497.3|499|497.5|499.5|498.3|498.3|496.8|82
1616101200000|2021-03-18 21:00:00|498.8|497|499.3|497|499.3|497|498.8|497|6
1616101500000|2021-03-18 21:05:00||497.3||497.3||497.3||497.3|0
1616101800000|2021-03-18 21:10:00||497.5||497.5||497.5||497.5|0
1616102100000|2021-03-18 21:15:00|500.3|497.8|500.3|497.8|500.3|497.8|500.3|497.8|0
1616102400000|2021-03-18 21:20:00|500||500||500||500||0
1616102700000|2021-03-18 21:25:00|500.8|497.5|500.5|498|500.8|498|500.5|497.5|3
1616103300000|2021-03-18 21:35:00|||||||||4
1616103600000|2021-03-18 21:40:00||498.3||498.3||498.3||498.3|6
1616103900000|2021-03-18 21:45:00||498.5||498.5||498.5||498.5|0
1616104200000|2021-03-18 21:50:00||498.3||498.3||498.3||498.3|0
1616104500000|2021-03-18 21:55:00|500.3||500.3||500.3||500.3||0
1616119200000|2021-03-19 02:00:00|506.5|505.3|505|503.5|506.5|505.3|504.8|503.5|163
1616119500000|2021-03-19 02:05:00|504.8|503.8|504.5|503|505|503.8|504|502.8|14
1616119800000|2021-03-19 02:10:00|504.3|502.8|504.5|503.3|504.5|503.3|503.8|502.5|20
1616120100000|2021-03-19 02:15:00|504.8|503.5|504.5|503.3|505|503.8|504.5|503.3|28
1616120400000|2021-03-19 02:20:00|504.3|503|504.3|503|504.5|503.3|504|502.8|3
1616120700000|2021-03-19 02:25:00|504.5|503.3|505.8|504.3|506|504.5|504.5|503.3|71
1616121000000|2021-03-19 02:30:00|505.5|504|504.5|503|505.5|504|504.3|503|24
1616121300000|2021-03-19 02:35:00|504.3|502.8|504|502.5|504.3|503|503.8|502.3|99
1616121600000|2021-03-19 02:40:00|504.3|502.8|502.8|501.5|504.3|503|502.8|501.3|29
1616121900000|2021-03-19 02:45:00|502.5|501.3|503.8|502.3|503.8|502.3|502.5|501.3|39
1616122200000|2021-03-19 02:50:00|503.5|502.5|503|501.8|503.8|502.5|503|501.8|149
1616122500000|2021-03-19 02:55:00|503.3|502|502.8|501.5|503.3|502|502.3|501|59
1616122800000|2021-03-19 03:00:00|502.5|501.3|504|502.5|504.3|502.8|502.5|501.3|14
1616123100000|2021-03-19 03:05:00|503.8|502.8|504|502.5|504|502.8|503.8|502.5|2
1616123400000|2021-03-19 03:10:00|503.8|502.3|504.3|502.8|504.3|503|503.5|502|22
1616123700000|2021-03-19 03:15:00|504.5|503|505.5|504|505.5|504|504.3|503|27
1616124000000|2021-03-19 03:20:00|505.3|504.3|505.3|503.8|505.8|504.3|505|503.8|16
1616124300000|2021-03-19 03:25:00|505|503.5|504.3|502.8|505.3|503.5|504.3|502.8|25
1616124600000|2021-03-19 03:30:00|504|503|505|503.8|505|503.8|504|502.8|30
1616124900000|2021-03-19 03:35:00|504.8|503.5|504.8|503.5|504.8|503.5|504.8|503.5|166
1616125200000|2021-03-19 03:40:00|505|503.8|504.5|503.3|505.8|504.5|504.5|503.3|75
1616125500000|2021-03-19 03:45:00|504.3|503|504.8|503.5|505|503.5|504.3|503|80
1616125800000|2021-03-19 03:50:00|504.5|503.3|504|502.5|504.8|503.5|503.8|502.5|34
1616126100000|2021-03-19 03:55:00|504.3|502.8|504|502.5|504.3|503|503.8|502.5|16
1616126400000|2021-03-19 04:00:00|503.8|502.3|504|502.5|504|502.5|503.3|502|10
1616126700000|2021-03-19 04:05:00|503.8|502.8|504|502.8|504.3|502.8|503.8|502.5|0
1616127000000|2021-03-19 04:10:00|504.3|502.5|503.8|502.3|504.3|502.8|503.3|502|1
1616127300000|2021-03-19 04:15:00|504|502.5|504.5|503|504.5|503.3|504|502.5|0
1616127600000|2021-03-19 04:20:00|504.8|503.3|504.8|503.5|505|503.5|504.8|503|1
1616127900000|2021-03-19 04:25:00|505|503.3|504.8|503.5|505|503.8|504.8|503.3|38
1616128200000|2021-03-19 04:30:00|505|503.8|505.3|504|505.5|504.3|504.8|503.5|45
1616128500000|2021-03-19 04:35:00|505.5|503.8|505.3|504|505.5|504.3|505|503.8|26
1616128800000|2021-03-19 04:40:00|505|503.8|505|503.8|505.3|504|505|503.8|3
1616129100000|2021-03-19 04:45:00|505.3|504|505.3|503.8|505.3|504|505|503.8|1
1616129400000|2021-03-19 04:50:00|505|504|505.3|504|505.3|504|505|503.8|40
1616129700000|2021-03-19 04:55:00|505.5|504.3|505.5|504.3|505.5|504.3|505.5|504.3|4
1616130000000|2021-03-19 05:00:00|505.8|504.5|506.5|505|506.5|505.3|505.8|504.5|21
1616130300000|2021-03-19 05:05:00|506.3|504.8|505.3|504|506.3|504.8|505|503.8|10
1616130600000|2021-03-19 05:10:00|505.5|504.3|506.3|505|506.3|505|505.5|504.3|6
1616130900000|2021-03-19 05:15:00|506|504.8|505|503.8|506.3|504.8|505|503.5|33
1616131200000|2021-03-19 05:20:00|504.8|503.5|504.8|503.3|504.8|503.8|504.3|503|52
1616131500000|2021-03-19 05:25:00|504.5|503.5|504.3|503|504.8|503.5|504.3|503|15
1616131800000|2021-03-19 05:30:00|504|502.8|503.8|502.5|504.3|502.8|503|501.8|58
1616132100000|2021-03-19 05:35:00|504|502.8|503|501.5|504.3|503|502.8|501.5|236
1616132400000|2021-03-19 05:40:00|502.8|501.8|502.8|501.3|503.3|502|502.5|501.3|44
1616132700000|2021-03-19 05:45:00|503|501.5|503.5|502|503.5|502.3|502.8|501.5|85
1616133000000|2021-03-19 05:50:00|503.8|502.3|503.8|502.5|503.8|502.5|503.3|502|21
1616133300000|2021-03-19 05:55:00|503.5|502.3|503.3|502|504|502.8|503.3|501.8|35
1616133600000|2021-03-19 06:00:00|503.5|502.3|502.8|501.3|503.5|502.3|502.5|501.3|19
1616133900000|2021-03-19 06:05:00|502.5|501.5|502|500.8|502.5|501.5|502|500.5|13
1616134200000|2021-03-19 06:10:00|502.3|501|500|498.8|502.3|501|500|498.8|675
1616134500000|2021-03-19 06:15:00|499.8|498.5|499.3|498|500|498.8|498.3|497|784
1616134800000|2021-03-19 06:20:00|499|497.8|500|498.8|500|498.8|498.8|497.3|348
1616135100000|2021-03-19 06:25:00|500.3|499|500|498.8|500.5|499.3|500|498.8|115
1616135400000|2021-03-19 06:30:00|499.8|498.5|498.8|497.5|499.8|498.8|498|496.8|183
1616135700000|2021-03-19 06:35:00|498.5|497.3|498.3|497|498.8|497.5|498.3|497|134
1616136000000|2021-03-19 06:40:00|498|496.8|498.8|497.5|499|497.8|497.8|496.5|173
1616136300000|2021-03-19 06:45:00|498.5|497.3|498.3|497|498.8|497.3|498|496.8|143
1616136600000|2021-03-19 06:50:00|498.5|497.3|499.3|498|499.5|498.3|498.5|497|143
1616136900000|2021-03-19 06:55:00|499|497.8|498.8|497.5|499|497.8|498.5|497.3|19
1616137200000|2021-03-19 07:00:00|498.5|497.3|500.3|499|500.8|499.5|497.8|496.5|358
1616137500000|2021-03-19 07:05:00|500.5|499.3|502|500.8|502|500.8|500.3|499|202
1616137800000|2021-03-19 07:10:00|501.8|500.5|502.8|501.5|503.3|502|501.3|500|93
1616138100000|2021-03-19 07:15:00|503|501.8|505.3|504|505.5|504.3|502.8|501.5|833
1616138400000|2021-03-19 07:20:00|505|503.8|505.3|504|506.5|505.3|504.8|503.3|296
1616138700000|2021-03-19 07:25:00|505.5|504.3|505|503.8|505.5|504.3|504.3|503|306
1616139000000|2021-03-19 07:30:00|505.3|504|505.3|504|505.8|504.5|505|503.8|173
1616139300000|2021-03-19 07:35:00|505|503.8|506|504.8|506|504.8|505|503.8|317
1616139600000|2021-03-19 07:40:00|505.8|504.5|505.8|504.3|506.3|505|505.3|504|237
1616139900000|2021-03-19 07:45:00|505.5|504.5|504.5|503.3|506|504.8|504.3|503|318
1616140200000|2021-03-19 07:50:00|504.8|503.5|501.3|500|505|503.8|501.3|499.8|404
1616140500000|2021-03-19 07:55:00|501|499.8|503.5|502.3|503.5|502.3|501|499.8|383
1616140800000|2021-03-19 08:00:00|503.3|502|502.3|501|503.8|502.5|501.8|500.5|404
1616141100000|2021-03-19 08:05:00|502.5|501.3|503.8|502.5|504|502.8|502.5|501|225
1616141400000|2021-03-19 08:10:00|504|502.8|503.8|502.5|504.3|503|502.8|501.5|320
1616141700000|2021-03-19 08:15:00|503.5|502.3|504.5|503.3|504.5|503.3|503.3|502|274
1616142000000|2021-03-19 08:20:00|504.8|503.5|504.8|503.5|505|503.8|504.3|503|501
1616142300000|2021-03-19 08:25:00|505|503.3|506.5|505|506.5|505.3|504.5|503.3|1279
1616142600000|2021-03-19 08:30:00|506.8|505.3|507.5|506.3|508.3|507|506.5|505.3|1066
1616142900000|2021-03-19 08:35:00|507.3|506|509.3|508|509.5|508.3|507.3|506|1170
1616143200000|2021-03-19 08:40:00|509|507.8|510|508.8|510.8|509.5|509|507.8|917
1616143500000|2021-03-19 08:45:00|509.8|508.5|509.3|508|510.3|509|508.8|507.5|648
1616143800000|2021-03-19 08:50:00|509.5|508.3|511|509.8|512|510.8|509.5|508.3|475
1616144100000|2021-03-19 08:55:00|510.8|509.5|511.8|510.5|511.8|510.5|510.5|509|367
1616144400000|2021-03-19 09:00:00|511.5|510.3|512.8|511.5|512.8|511.5|511|509.8|899
1616144700000|2021-03-19 09:05:00|512.5|511.3|512.5|511.3|512.8|511.5|512|510.8|645
1616145000000|2021-03-19 09:10:00|512.3|511|513|511.8|513.3|512|512.3|511|433
1616145300000|2021-03-19 09:15:00|512.8|511.5|511.8|510.5|513.3|512|511.5|510.3|351
1616145600000|2021-03-19 09:20:00|512|510.8|513.3|512|513.5|512.3|511.3|510|353
1616145900000|2021-03-19 09:25:00|513.5|512.3|510.8|509.3|514|512.8|510.8|509.3|810
1616146200000|2021-03-19 09:30:00|510.5|509.5|510.8|509.3|511.5|510.3|510.3|509|813
1616146500000|2021-03-19 09:35:00|510.5|509.5|510.5|509.3|511.8|510.5|510.5|509.3|308
1616146800000|2021-03-19 09:40:00|510.8|509.5|510.5|509.3|510.8|509.5|509.5|508.3|322
1616147100000|2021-03-19 09:45:00|510.8|509|510.8|509.5|511|509.8|510|508.8|499
1616147400000|2021-03-19 09:50:00|510.5|509.3|510|508.8|511|509.8|510|508.8|277
1616147700000|2021-03-19 09:55:00|510.3|509|510|508.5|510.3|509|509.3|508|364
1616148000000|2021-03-19 10:00:00|509.8|508.8|509.3|508|510.3|508.8|509|507.8|537
1616148300000|2021-03-19 10:05:00|509.5|508.3|509|507.8|509.5|508.3|509|507.8|498
1616148600000|2021-03-19 10:10:00|509.3|508|509|507.8|509.3|508|508.8|507.5|268
1616148900000|2021-03-19 10:15:00|508.8|507.5|510|508.8|510.8|509.5|508.8|507.5|392
1616149200000|2021-03-19 10:20:00|509.8|508.5|511|509.8|511.5|510.3|509.5|508.3|341
1616149500000|2021-03-19 10:25:00|510.8|509.5|511.8|510.5|511.8|510.5|510|508.8|365
1616149800000|2021-03-19 10:30:00|512|510.8|510.5|509.3|512|510.8|510.5|509.3|292
1616150100000|2021-03-19 10:35:00|510.8|509.5|510.8|509.5|511.3|510|510.5|509.3|336
1616150400000|2021-03-19 10:40:00|510.5|509.3|510.8|509.5|511|509.8|510|508.8|218
1616150700000|2021-03-19 10:45:00|510.5|509.3|509.8|508.5|510.5|509.3|509.8|508.5|232
1616151000000|2021-03-19 10:50:00|510|508.8|509.3|508|510|508.8|509|507.8|280
1616151300000|2021-03-19 10:55:00|509.5|508.3|508.5|507.3|509.5|508.3|508.3|507|650
1616151600000|2021-03-19 11:00:00|508.8|507.5|508|506.8|509|507.8|507.8|506.5|397
1616151900000|2021-03-19 11:05:00|508.3|507|508.8|507.5|509|507.8|508|506.8|297
1616152200000|2021-03-19 11:10:00|509|507.3|507.3|506|509|507.5|507|505.8|347
1616152500000|2021-03-19 11:15:00|507|505.8|507.3|506|508.3|507|507|505.8|276
1616152800000|2021-03-19 11:20:00|507|505.8|507.3|506|508|506.5|507|505.8|382
1616153100000|2021-03-19 11:25:00|507.5|506.3|506|504.8|507.5|506.3|506|504.8|788
1616153400000|2021-03-19 11:30:00|506.3|505|506|504.8|506.3|505|505.5|504.3|437
1616153700000|2021-03-19 11:35:00|505.8|504.5|505.3|504|506.3|505|505|503.8|340
1616154000000|2021-03-19 11:40:00|505|503.8|505.8|504.5|506|504.8|505|503.8|425
1616154300000|2021-03-19 11:45:00|505.5|504.3|506.8|505.5|506.8|505.5|505.5|504.3|280
1616154600000|2021-03-19 11:50:00|507|505.8|505|503.8|507|505.8|505|503.8|140
1616154900000|2021-03-19 11:55:00|505.3|504|503.3|502|505.3|504|503.3|502|480
1616155200000|2021-03-19 12:00:00|503.5|502.3|502|500.8|504|502.8|502|500.8|628
1616155500000|2021-03-19 12:05:00|502.3|501|505.5|504.3|505.8|504.5|502.3|501|752
1616155800000|2021-03-19 12:10:00|505.8|504.5|505.5|504.3|506|504.8|504.5|503.3|680
1616156100000|2021-03-19 12:15:00|505.3|504|504.5|503|506.3|505|504.3|502.8|554
1616156400000|2021-03-19 12:20:00|504.3|503.3|503.8|502.5|504.5|503.3|502.8|501.5|461
1616156700000|2021-03-19 12:25:00|504|502.8|502.8|501.5|504.3|502.8|501.8|500.5|503
1616157000000|2021-03-19 12:30:00|503|501.8|502|500.8|504|502.5|501.8|500.5|602
1616157300000|2021-03-19 12:35:00|502.3|501|503.5|502.3|503.8|502.3|501.8|500.5|408
1616157600000|2021-03-19 12:40:00|503.3|502|503.5|502.3|504|502.8|502.8|501.5|382
1616157900000|2021-03-19 12:45:00|503.3|502|501.5|500.3|503.3|502|501.3|500|599
1616158200000|2021-03-19 12:50:00|501.8|500.5|500.3|499|502|500.8|500|498.8|582
1616158500000|2021-03-19 12:55:00|500.5|499.3|500.8|499.5|501|499.8|500|498.5|541
1616158800000|2021-03-19 13:00:00|500.5|499.3|501|499.8|501|499.8|498.8|497.5|916
1616159100000|2021-03-19 13:05:00|501.3|500|505|503.5|505|503.8|501|499.8|926
1616159400000|2021-03-19 13:10:00|504.8|503.8|504.3|502.8|505|503.8|504|502.5|618
1616159700000|2021-03-19 13:15:00|504.5|503|502.3|501|504.5|503.3|501.3|500|794
1616160000000|2021-03-19 13:20:00|502|500.8|501.8|500.5|503.3|502|501.3|500|903
1616160300000|2021-03-19 13:25:00|501.5|500.3|502.8|501.5|503.5|502.3|501.5|500.3|478
1616160600000|2021-03-19 13:30:00|503|501.8|501|499.8|503.3|502|500.8|499.5|454
1616160900000|2021-03-19 13:35:00|500.8|499.5|499|497.8|500.8|499.5|498.8|497.5|864
1616161200000|2021-03-19 13:40:00|498.8|497.5|497.3|496|499.5|498.3|496.5|495.3|1772
1616161500000|2021-03-19 13:45:00|497.5|496.3|496.3|495|497.5|496.3|496|494.8|545
1616161800000|2021-03-19 13:50:00|496|494.8|499.3|498|500.3|499|496|494.8|651
1616162100000|2021-03-19 13:55:00|499|497.8|501.3|500|501.5|500.3|498.3|497|490
1616162400000|2021-03-19 14:00:00|501|499.8|499.8|498.5|501.8|500.5|499.5|498.3|554
1616162700000|2021-03-19 14:05:00|499.5|498.3|499.3|498|499.5|498.3|498.5|497|327
1616163000000|2021-03-19 14:10:00|499|497.8|498.3|497|499.5|498.3|497.5|496.3|593
1616163300000|2021-03-19 14:15:00|498.5|497.3|501.3|500|501.3|500|497.8|496.5|845
1616163600000|2021-03-19 14:20:00|501|499.8|501|499.8|501.5|500.3|500.5|499.3|532
1616163900000|2021-03-19 14:25:00|500.8|499.5|502.3|501|502.5|501.3|500.8|499.5|487
1616164200000|2021-03-19 14:30:00|502.5|501.3|503.5|502.3|503.8|502.5|502.3|501|4345
1616164500000|2021-03-19 14:35:00|503.8|502.5|504.5|503.3|504.8|503.5|503.5|502.3|779
1616164800000|2021-03-19 14:40:00|504.3|503|505.5|504.3|505.8|504.5|504.3|503|556
1616165100000|2021-03-19 14:45:00|505.3|504|506.3|505|507|505.5|505.3|504|1082
1616165400000|2021-03-19 14:50:00|506.5|505.3|508|506.8|508|506.8|506.5|505|2184
1616165700000|2021-03-19 14:55:00|507.8|506.5|509|507.8|509.8|508.5|507.8|506.5|587
1616166000000|2021-03-19 15:00:00|509.3|508|507.5|506|509.5|508.3|507.3|506|535
1616166300000|2021-03-19 15:05:00|507.3|506.3|509.3|508|509.3|508|507.3|506.3|427
1616166600000|2021-03-19 15:10:00|509.5|508.3|509.5|508.3|509.5|508.3|507.5|506.3|418
1616166900000|2021-03-19 15:15:00|509.3|508|507.5|506.3|509.5|508|507.3|506|499
1616167200000|2021-03-19 15:20:00|507.8|506|507.3|506|508.5|507.3|506.8|505.5|2494
1616167500000|2021-03-19 15:25:00|507|505.8|507.8|506.3|508.8|507.3|507|505.8|772
1616167800000|2021-03-19 15:30:00|508|506.5|508.5|507|509|507.8|507.8|506.5|592
1616168100000|2021-03-19 15:35:00|508.8|507.3|508.3|507|509|507.8|508.3|507|254
1616168400000|2021-03-19 15:40:00|508.5|507.3|509.3|508|509.3|508|508.5|507.3|193
1616168700000|2021-03-19 15:45:00|509|507.8|507.3|506|509|507.8|507.3|506|422
1616169000000|2021-03-19 15:50:00|507.5|506.3|507.8|506.5|508.3|507|507|505.8|595
1616169300000|2021-03-19 15:55:00|507.5|506.3|509|507.5|509|507.8|507|505.8|442
1616169600000|2021-03-19 16:00:00|508.8|507.8|509.8|508.5|509.8|508.5|508.8|507.5|401
1616169900000|2021-03-19 16:05:00|509.5|508.3|509.5|508.3|510|508.8|508.8|507.5|324
1616170200000|2021-03-19 16:10:00|509.8|508.5|510.3|509|510.3|509|509.5|508.3|622
1616170500000|2021-03-19 16:15:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|699
1616170800000|2021-03-19 16:20:00|510.5|509.3|510.5|509.3|510.8|509.5|510|508.8|645
1616171100000|2021-03-19 16:25:00|510.8|509.5|511.3|510|511.5|510.3|510.8|509.3|1522
1616171400000|2021-03-19 16:30:00|511|509.8|511.3|510|511.3|510|510.8|509.5|848
1616171700000|2021-03-19 16:35:00|511|509.8|513.5|512.3|513.5|512.3|511|509.8|1174
1616172000000|2021-03-19 16:40:00|513.3|512|513.5|512.3|514|512.8|513|511.8|578
1616172300000|2021-03-19 16:45:00|513.8|512.5|513.5|512.3|514|512.8|513.5|512.3|2705
1616172600000|2021-03-19 16:50:00|513.3|512|514.3|513|514.3|513|513.3|512|489
1616172900000|2021-03-19 16:55:00|514.5|513.3|515.3|514|515.5|514.3|514.5|513|369
1616173200000|2021-03-19 17:00:00|515.5|514.3|516|514.8|516.5|515.3|515|513.8|725
1616173500000|2021-03-19 17:05:00|516.3|515|515.8|514.5|516.5|515.3|515.5|514|695
1616173800000|2021-03-19 17:10:00|516|514.8|516.5|515.3|516.5|515.3|515.3|513.8|700
1616174100000|2021-03-19 17:15:00|516.3|515|515.8|514.5|516.8|515.5|515.8|514.5|517
1616174400000|2021-03-19 17:20:00|516|514.8|515|513.8|516.3|515|515|513.8|374
1616174700000|2021-03-19 17:25:00|515.3|514|513.5|512.3|515.3|514|513.3|512|505
1616175000000|2021-03-19 17:30:00|513.3|512|512|510.8|514|512.8|511.8|510.5|1493
1616175300000|2021-03-19 17:35:00|512.3|511|512.5|511.3|513.3|512|512|510.8|172
1616175600000|2021-03-19 17:40:00|512.8|511.5|513.8|512.5|513.8|512.5|512.5|511.3|380
1616175900000|2021-03-19 17:45:00|514|512.8|514.3|513|514.3|513|513.5|512.3|556
1616176200000|2021-03-19 17:50:00|514.5|513.3|514|512.8|514.8|513.5|513.5|512.3|133
1616176500000|2021-03-19 17:55:00|513.8|512.5|514.3|513|514.3|513|513.5|512.3|79
1616176800000|2021-03-19 18:00:00|514|512.8|515|513.8|515|513.8|514|512.8|268
1616177100000|2021-03-19 18:05:00|514.8|513.5|513.3|512|514.8|513.5|513.3|512|306
1616177400000|2021-03-19 18:10:00|513.5|512.3|514.3|513|514.3|513|513|511.8|261
1616177700000|2021-03-19 18:15:00|514|512.8|513.8|512.5|514|512.8|513|511.8|103
1616178000000|2021-03-19 18:20:00|513.5|512.3|513.8|512.3|514|512.8|513.3|512|247
1616178300000|2021-03-19 18:25:00|513.5|512|515.3|514|515.5|514.3|513.3|512|531
1616178600000|2021-03-19 18:30:00|515|513.8|515.3|514|515.3|514|514.5|513.3|514
1616178900000|2021-03-19 18:35:00|515|513.8|515.5|514.3|515.5|514.3|515|513.5|57
1616179200000|2021-03-19 18:40:00|515.3|514|516|514.8|516|514.8|515.3|514|175
1616179500000|2021-03-19 18:45:00|515.8|514.5|516|514.8|516|514.8|515.8|514.5|185
1616179800000|2021-03-19 18:50:00|515.8|514.5|514.8|513.5|515.8|514.8|514.8|513.5|39
1616180100000|2021-03-19 18:55:00|515|513.8|515.5|514.3|515.8|514.3|514.8|513.5|37
1616180400000|2021-03-19 19:00:00|515.3|514|515.3|514|515.8|514.5|515.3|514|56
1616180700000|2021-03-19 19:05:00|515|513.8|515.5|514|515.8|514.5|515|513.8|17
1616181000000|2021-03-19 19:10:00|515.3|514.3|514.8|513.5|515.3|514.3|514.8|513.5|15
1616181300000|2021-03-19 19:15:00|515|513.8|515.8|514.5|515.8|514.5|514.8|513.5|43
1616181600000|2021-03-19 19:20:00|516|514.8|516|514.8|516|514.8|515.8|514.5|36
1616181900000|2021-03-19 19:25:00|516.3|515|515.8|514.5|516.5|515.3|515.8|514.5|90
1616182200000|2021-03-19 19:30:00|516|514.8|516|514.8|516|514.8|515.5|514.3|26
1616182500000|2021-03-19 19:35:00|515.8|514.5|516.5|515.3|516.5|515.3|515.8|514.5|25
1616182800000|2021-03-19 19:40:00|516.3|515|517|515.8|517.3|516|516.3|515|135
1616183100000|2021-03-19 19:45:00|516.8|515.5|516|514.5|517|515.8|515.8|514.5|43
1616183400000|2021-03-19 19:50:00|515.8|514.8|515.8|514.5|516|514.8|515.5|514.3|52
1616183700000|2021-03-19 19:55:00|515.5|514.3|515.3|514|515.5|514.3|515.3|513.8|42
1616184000000|2021-03-19 20:00:00|515.5|514.3|515.3|513.8|515.5|514.3|515|513.5|23
1616184300000|2021-03-19 20:05:00|515|514|515.5|514.3|515.5|514.3|515|513.8|5
1616184600000|2021-03-19 20:10:00|515.3|514|515.8|514.5|515.8|514.5|515.3|514|114
1616184900000|2021-03-19 20:15:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|11
1616185200000|2021-03-19 20:20:00|516|514.8|515.5|514.3|516|514.8|515.5|514.3|31
1616185500000|2021-03-19 20:25:00|515.8|514.5|516|514.8|516.3|515|515.5|514.3|22
1616185800000|2021-03-19 20:30:00|515.8|514.5|515.5|514.3|516|514.8|515|513.8|55
1616186100000|2021-03-19 20:35:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.5|20
1616186400000|2021-03-19 20:40:00|515.5|514.3|515.8|514.5|515.8|514.5|515.5|514.3|15
1616186700000|2021-03-19 20:45:00|515.5|514.3|515|513.8|515.5|514.3|514.5|513.3|34
1616187000000|2021-03-19 20:50:00|514.8|513.5|515.3|513.8|515.8|514.3|514.8|513.5|29
1616187300000|2021-03-19 20:55:00|515.5|514|515.8|513.8|516|514.8|515|513.8|119
1616187600000|2021-03-19 21:00:00||513.5||513.3||513.5||513.3|0
1616378400000|2021-03-22 02:00:00|513|511.8|512.3|510.8|513.3|512|512|510.8|22
1616378700000|2021-03-22 02:05:00|512|511|512|510.8|512.5|511|511.8|510.5|40
1616379000000|2021-03-22 02:10:00|512.3|511|513|511.8|513|511.8|512|510.8|21
1616379300000|2021-03-22 02:15:00|513.3|512|513.8|512.3|513.8|512.5|513|511.5|4
1616379600000|2021-03-22 02:20:00|513.5|512.5|514.5|513.3|514.8|513.3|513.5|512.3|26
1616379900000|2021-03-22 02:25:00|514.3|513|514.3|512.8|514.8|513.5|513.8|512.5|34
1616380200000|2021-03-22 02:30:00|514.5|513|514.3|513|514.8|513.5|514|512.8|29
1616380500000|2021-03-22 02:35:00|514.5|513.3|514|512.8|514.8|513.5|513.8|512.5|12
1616380800000|2021-03-22 02:40:00|514.3|512.5|513.5|512.3|514.3|512.5|513.5|512.3|28
1616381100000|2021-03-22 02:45:00|513.3|512|513|511.8|513.8|512.5|513|511.8|66
1616381400000|2021-03-22 02:50:00|513.3|512|514.3|512.8|514.3|513|513.3|511.8|23
1616381700000|2021-03-22 02:55:00|514|512.5|514.3|513|514.5|513.3|513.8|512.3|22
1616382000000|2021-03-22 03:00:00|514|512.8|513.8|512.5|514.5|513.3|513.5|512.3|15
1616382300000|2021-03-22 03:05:00|514|512.8|513.8|512.3|514|512.8|513.3|512|24
1616382600000|2021-03-22 03:10:00|513.5|512.5|513.3|512|513.8|512.5|513|511.8|9
1616382900000|2021-03-22 03:15:00|513.5|512.3|513.5|512|513.5|512.3|513|511.8|12
1616383200000|2021-03-22 03:20:00|513.3|512.3|512.5|511.3|513.3|512.3|512.5|511.3|6
1616383500000|2021-03-22 03:25:00|512.8|511.5|512.8|511.3|513|511.8|512.5|511.3|5
1616383800000|2021-03-22 03:30:00|512.5|511.5|512.8|511.3|512.8|511.5|512.5|511.3|2
1616384100000|2021-03-22 03:35:00|512.5|511.5|512.8|511.5|512.8|511.5|512.5|511.3|2
1616384400000|2021-03-22 03:40:00|513|511.8|513|511.5|513.3|512|512.8|511.5|13
1616384700000|2021-03-22 03:45:00|512.8||512.8||513||512.8||0
1616385000000|2021-03-22 03:50:00|512.5|511.3|512.8|511.5|512.8|511.5|512.5|511.3|0
1616385300000|2021-03-22 03:55:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|7
1616385600000|2021-03-22 04:00:00|512.8|511.5|512.3|511|512.8|511.5|512.3|511|1
1616385900000|2021-03-22 04:05:00|512.5||512.3||512.5||512.3||0
1616386200000|2021-03-22 04:10:00|512.5|511.3|512.5|511.3|512.8|511.3|512.3|511.3|0
1616386500000|2021-03-22 04:15:00|512.8|511.5|512.8|511.5|512.8|511.5|512.8|511.5|0
1616386800000|2021-03-22 04:20:00|513|511.8|513.3|512|513.5|512|512.8|511.8|12
1616387100000|2021-03-22 04:25:00|513|511.8|512.8|511.5|513.3|511.8|512.8|511.5|7
1616387400000|2021-03-22 04:30:00|513|511.8|513.3|512|513.3|512|513|511.5|8
1616387700000|2021-03-22 04:35:00|513.5|512.3|513.8|512.5|513.8|512.5|513.3|512|5
1616388000000|2021-03-22 04:40:00|513.5|512.3|513.3|511.8|513.8|512.3|513|511.8|5
1616388300000|2021-03-22 04:45:00|513|512|513.3|511.8|513.3|512|513|511.8|2
1616388600000|2021-03-22 04:50:00|513|512|513|511.8|513.3|512|513|511.8|3
1616388900000|2021-03-22 04:55:00|512.8|511.5|512.8|511.5|513.3|512|512.8|511.5|1
1616389200000|2021-03-22 05:00:00|512.5|511.3|513|511.5|513|511.8|512.5|511.3|4
1616389500000|2021-03-22 05:05:00|512.8|511.3|513|511.8|513.3|511.8|512.5|511.3|8
1616389800000|2021-03-22 05:10:00|512.8|511.5|512.8|511.5|513|511.8|512.8|511.5|3
1616390100000|2021-03-22 05:15:00|512.5|511.3|512.5|511.3|512.8|511.3|512.5|511.3|1
1616390400000|2021-03-22 05:20:00|512.3|511|512.3|511|512.3|511.3|512|510.8|4
1616390700000|2021-03-22 05:25:00|512.5|511.3|512.3|511|512.8|511.3|512.3|511|17
1616391000000|2021-03-22 05:30:00|512|510.8|512.5|511|512.8|511.5|511.5|510.3|40
1616391300000|2021-03-22 05:35:00|512.3|511.3|513.8|512.5|514|512.5|512.3|511.3|69
1616391600000|2021-03-22 05:40:00|513.5|512.3|513.8|512.5|514|512.5|513.5|512.3|15
1616391900000|2021-03-22 05:45:00|514|512.8|514.3|513|514.8|513.3|513.8|512.5|202
1616392200000|2021-03-22 05:50:00|514.5|513.3|514.3|512.8|514.8|513.5|513.8|512.5|34
1616392500000|2021-03-22 05:55:00|514|513|513|511.5|514.3|513|512.8|511.5|6
1616392800000|2021-03-22 06:00:00|512.8|511.8|512.5|511.3|513.3|512|512.3|511|29
1616393100000|2021-03-22 06:05:00|512.8|511.5|512.5|511|513|511.5|512.3|511|14
1616393400000|2021-03-22 06:10:00|512.3|511.3|512.5|511.3|512.8|511.5|512.3|511|7
1616393700000|2021-03-22 06:15:00|512.8|511.5|512.8|511.5|513|511.8|512.3|511|423
1616394000000|2021-03-22 06:20:00|513|511.8|513.5|512.3|513.5|512.3|512.8|511.5|38
1616394300000|2021-03-22 06:25:00|513.3|512|513.3|512|513.5|512.3|513.3|512|0
1616394600000|2021-03-22 06:30:00|513|511.8|512.5|511.3|513|511.8|512.3|511|42
1616394900000|2021-03-22 06:35:00|512.3|511|513.3|512|513.8|512.3|512.3|511|44
1616395200000|2021-03-22 06:40:00|513.5|512.3|513|511.8|513.5|512.3|512.8|511.5|20
1616395500000|2021-03-22 06:45:00|512.8|511.5|512.8|511.5|513|511.8|512.5|511.3|83
1616395800000|2021-03-22 06:50:00|513|511.8|512.5|511|513.3|511.8|512.5|511|20
1616396100000|2021-03-22 06:55:00|512.3|511.3|512.8|511.5|513|511.8|512.3|511|19
1616396400000|2021-03-22 07:00:00|512.5|511.3|511.3|509.8|512.8|511.5|511|509.8|894
1616396700000|2021-03-22 07:05:00|511|510|510.8|509.5|511.5|510.3|510.8|509.5|30
1616397000000|2021-03-22 07:10:00|511|509.8|509.5|508|511|509.8|509.3|508|178
1616397300000|2021-03-22 07:15:00|509.3|508.3|509.8|508.3|510|508.8|508|506.8|530
1616397600000|2021-03-22 07:20:00|510|508.5|510.3|509|510.8|509.5|509.3|508|109
1616397900000|2021-03-22 07:25:00|510.5|509.3|510|508.5|510.8|509.5|509.8|508.5|103
1616398200000|2021-03-22 07:30:00|509.8|508.8|509.3|508|510.5|509.3|509|507.8|191
1616398500000|2021-03-22 07:35:00|509.5|508.3|508|506.8|509.5|508.3|508|506.8|297
1616398800000|2021-03-22 07:40:00|508.3|507|509|507.5|509.3|508|508.3|507|70
1616399100000|2021-03-22 07:45:00|508.8|507.8|509|507.5|509.5|508.3|508.5|507|142
1616399400000|2021-03-22 07:50:00|508.8|507.3|509.3|508|509.5|508|508.3|507|57
1616399700000|2021-03-22 07:55:00|509.5|507.8|508.8|507.5|510|508.8|508.5|507|109
1616400000000|2021-03-22 08:00:00|509|507.8|509.8|508.5|510.5|509|508.5|507.3|466
1616400300000|2021-03-22 08:05:00|509.5|508.3|509.3|508|509.8|508.5|508.5|507.3|388
1616400600000|2021-03-22 08:10:00|509|507.8|510.3|508.8|510.5|509.3|509|507.8|376
1616400900000|2021-03-22 08:15:00|510|509|511.5|510.3|512.3|511|510|508.8|244
1616401200000|2021-03-22 08:20:00|511.8|510.5|511.3|510|512|510.8|510.8|509.5|348
1616401500000|2021-03-22 08:25:00|511.5|510.3|512.8|511.5|512.8|511.5|510.5|509.3|730
1616401800000|2021-03-22 08:30:00|512.5|511.3|511.5|510.3|513|511.8|511.3|510|740
1616402100000|2021-03-22 08:35:00|511.8|510.5|512|510.5|512.3|511|511.5|510.3|66
1616402400000|2021-03-22 08:40:00|511.8|510.8|513.3|512|513.8|512.5|511.8|510.3|500
1616402700000|2021-03-22 08:45:00|513.5|511.8|512.5|511.3|513.8|512.5|512.3|511|149
1616403000000|2021-03-22 08:50:00|512.3|511|512.3|511|512.8|511.5|512.3|510.8|96
1616403300000|2021-03-22 08:55:00|512|510.8|512|510.8|512.3|511|511.8|510.5|50
1616403600000|2021-03-22 09:00:00|511.8|510.5|512.5|511.3|512.5|511.3|511.5|510.3|282
1616403900000|2021-03-22 09:05:00|512.8|511.5|512.8|511.5|513.5|512.3|512.8|511.5|235
1616404200000|2021-03-22 09:10:00|512.5|511.3|511.8|510.5|512.8|511.5|511.8|510.5|296
1616404500000|2021-03-22 09:15:00|512|510.8|512|510.8|512|510.8|511.5|510.3|120
1616404800000|2021-03-22 09:20:00|511.8|510.5|512|510.8|513.5|512.3|511.8|510.5|144
1616405100000|2021-03-22 09:25:00|511.8|510.5|511.5|510.3|512|510.8|511|509.8|487
1616405400000|2021-03-22 09:30:00|511.3|510|511|509.8|511.5|510.3|510.8|509.5|271
1616405700000|2021-03-22 09:35:00|510.8|509.5|511.5|510.3|511.8|510.5|510.8|509.5|314
1616406000000|2021-03-22 09:40:00|511.8|510.5|511|509.8|512|510.8|511|509.8|169
1616406300000|2021-03-22 09:45:00|511.3|510|511.8|510.5|512|510.8|511|509.8|147
1616406600000|2021-03-22 09:50:00|512|510.8|511.3|510|512|510.8|511.3|510|97
1616406900000|2021-03-22 09:55:00|511.5|510.3|511.3|510|511.5|510.3|511|509.8|430
1616407200000|2021-03-22 10:00:00|511.5|510.3|513|511.8|513.3|512|511.3|510|578
1616407500000|2021-03-22 10:05:00|513.3|512|514.5|513.3|515.3|514|513.3|511.8|985
1616407800000|2021-03-22 10:10:00|514.8|513.5|513.8|512.5|514.8|513.5|513.5|512.3|701
1616408100000|2021-03-22 10:15:00|514|512.8|515|513.8|515.3|514|513.8|512.5|573
1616408400000|2021-03-22 10:20:00|515.3|514|514.3|513|515.3|514|513.8|512.5|356
1616408700000|2021-03-22 10:25:00|514|512.8|514|512.8|514.3|513|513.5|512.3|418
1616409000000|2021-03-22 10:30:00|514.3|513|513|511.8|514.3|513|513|511.8|340
1616409300000|2021-03-22 10:35:00|512.8|511.5|512.5|511.3|513.3|512|512.3|511|315
1616409600000|2021-03-22 10:40:00|512.8|511.5|513|511.8|513|511.8|512.5|511.3|259
1616409900000|2021-03-22 10:45:00|512.8|511.5|512|510.8|513|511.8|512|510.8|187
1616410200000|2021-03-22 10:50:00|511.8|510.5|511.5|510.3|512|510.8|511.3|510|636
1616410500000|2021-03-22 10:55:00|511.8|510|511.3|510|512|510.8|511.3|510|127
1616410800000|2021-03-22 11:00:00|511.5|510.3|511.5|510.3|512|510.8|511.5|510.3|109
1616411100000|2021-03-22 11:05:00|511.8|510.5|511.5|510.3|512|510.8|511.3|510|149
1616411400000|2021-03-22 11:10:00|511.8|510.5|511.8|510.3|512|510.8|511.3|510|122
1616411700000|2021-03-22 11:15:00|511.5|510.5|512.3|511|512.5|511.3|511.3|510|54
1616412000000|2021-03-22 11:20:00|512.5|511.3|512.3|511|512.8|511.5|512.3|511|157
1616412300000|2021-03-22 11:25:00|512.5|511.3|512.3|511|512.5|511.3|511.5|510.3|52
1616412600000|2021-03-22 11:30:00|512|510.8|511.5|510.3|512.3|511|511.5|510.3|71
1616412900000|2021-03-22 11:35:00|511.8|510.5|512.8|511.5|512.8|511.5|511.5|510.3|176
1616413200000|2021-03-22 11:40:00|513|511.8|512|510.8|513|511.8|512|510.8|100
1616413500000|2021-03-22 11:45:00|512.3|511|513|511.8|513|511.8|512|510.8|242
1616413800000|2021-03-22 11:50:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511.3|118
1616414100000|2021-03-22 11:55:00|512.8|511.5|513|511.8|513.3|512|512.8|511.3|179
1616414400000|2021-03-22 12:00:00|513.3|512|514|512.8|514|512.8|512.5|511.3|459
1616414700000|2021-03-22 12:05:00|513.8|512.5|513.5|512.3|514|512.8|513.3|512|108
1616415000000|2021-03-22 12:10:00|513.3|512|511.8|510.5|513.3|512|511.8|510.5|142
1616415300000|2021-03-22 12:15:00|512|510.8|511.5|510.3|512|510.8|511|509.8|412
1616415600000|2021-03-22 12:20:00|511.3|510|511.5|510.3|511.5|510.3|511|509.8|150
1616415900000|2021-03-22 12:25:00|511.3|510|511.5|510.3|511.8|510.5|511|509.8|214
1616416200000|2021-03-22 12:30:00|511.8|510.5|511.8|510.3|512|510.8|511|509.8|252
1616416500000|2021-03-22 12:35:00|511.5|510.5|511|509.8|511.8|510.5|510.8|509.5|173
1616416800000|2021-03-22 12:40:00|511.3|510|510.5|509.3|511.3|510|510.5|509|302
1616417100000|2021-03-22 12:45:00|510.3|509|510|508.8|510.8|509.5|510|508.5|292
1616417400000|2021-03-22 12:50:00|510.3|509|510.8|509.5|511|509.8|510|508.8|3472
1616417700000|2021-03-22 12:55:00|510.5|509.3|510.5|509.3|511|509.8|510.3|509|451
1616418000000|2021-03-22 13:00:00|510.8|509|512.3|511|512.3|511|509.5|508.3|421
1616418300000|2021-03-22 13:05:00|512|510.8|512.8|511.5|513|511.8|511.8|510.5|226
1616418600000|2021-03-22 13:10:00|513|511.3|512.8|511.5|513.3|512|512.3|511|294
1616418900000|2021-03-22 13:15:00|512.5|511.3|514.3|513|514.5|513.3|512.5|511.3|518
1616419200000|2021-03-22 13:20:00|514|512.8|514|512.8|514.3|513|513.5|512.3|2015
1616419500000|2021-03-22 13:25:00|513.8|512.5|514.8|513.5|515|513.8|513.5|512.3|361
1616419800000|2021-03-22 13:30:00|514.5|513.3|514.3|513|516|514.8|513.5|512.3|611
1616420100000|2021-03-22 13:35:00|514.5|512.8|513.8|512.5|514.8|513.5|513.3|512|382
1616420400000|2021-03-22 13:40:00|513.5|512.3|514.3|513|514.5|513.3|513|511.8|347
1616420700000|2021-03-22 13:45:00|514.5|513.3|513.8|512.5|514.8|513.3|513.3|512|285
1616421000000|2021-03-22 13:50:00|514|512.8|514.5|513.3|515.5|514.3|513.5|512.3|831
1616421300000|2021-03-22 13:55:00|514.8|513|513.3|512|514.8|513.3|513.3|512|190
1616421600000|2021-03-22 14:00:00|513.5|512.3|514.8|513.5|515|513.8|513.3|512|516
1616421900000|2021-03-22 14:05:00|515|513.8|514|512.8|515.3|514|513.3|512|244
1616422200000|2021-03-22 14:10:00|514.3|513|515|513.8|515.3|514|514|512.8|229
1616422500000|2021-03-22 14:15:00|514.8|513.5|516|514.8|516.3|514.8|514.8|513.5|370
1616422800000|2021-03-22 14:20:00|516.3|515|516.8|515.5|517|515.8|515.5|514|669
1616423100000|2021-03-22 14:25:00|516.5|515.3|515.5|514.3|517|515.8|514.8|513.5|263
1616423400000|2021-03-22 14:30:00|515.8|514.5|515.8|514.3|516.5|515.3|515.5|514.3|213
1616423700000|2021-03-22 14:35:00|516|514.5|516|514.8|516.8|515.5|515.8|514.5|163
1616424000000|2021-03-22 14:40:00|516.3|515|516.8|515.5|517|515.8|515.3|514|141
1616424300000|2021-03-22 14:45:00|517|515.8|517.3|515.8|518|516.8|516.5|515.3|1119
1616424600000|2021-03-22 14:50:00|517|516|518|516.8|518.8|517.5|517|515.8|881
1616424900000|2021-03-22 14:55:00|517.8|516.5|517.8|516.5|518.5|517.3|517.8|516.5|414
1616425200000|2021-03-22 15:00:00|518|516.8|517.3|516|518|516.8|517|515.8|282
1616425500000|2021-03-22 15:05:00|517|515.8|517|515.8|518|516.8|517|515.8|749
1616425800000|2021-03-22 15:10:00|516.8|515.5|515|513.8|516.8|515.5|515|513.5|509
1616426100000|2021-03-22 15:15:00|514.8|513.5|516|514.8|516.3|515|514.5|513.3|471
1616426400000|2021-03-22 15:20:00|515.8|514.5|516.8|515.5|517.8|516.5|515.8|514.5|726
1616426700000|2021-03-22 15:25:00|516.5|515.3|516.3|515|516.5|515.3|515.8|514.5|377
1616427000000|2021-03-22 15:30:00|516.5|515.3|517.5|516.3|517.8|516.5|516.5|515.3|522
1616427300000|2021-03-22 15:35:00|517.8|516.5|518|516.8|518.3|517|517.8|516.5|217
1616427600000|2021-03-22 15:40:00|517.8|516.5|517|515.8|518|516.5|516.8|515.5|157
1616427900000|2021-03-22 15:45:00|517.3|516|516.5|515.3|517.3|516|516|514.8|380
1616428200000|2021-03-22 15:50:00|516.3|515|516.3|515|516.5|515.3|516|514.8|104
1616428500000|2021-03-22 15:55:00|516|514.8|515.3|513.8|516|514.8|515|513.8|323
1616428800000|2021-03-22 16:00:00|515.5|514|515.3|514|515.8|514.5|514.8|513.5|389
1616429100000|2021-03-22 16:05:00|515|513.8|513.8|512.5|515.3|514|513.5|512.3|426
1616429400000|2021-03-22 16:10:00|513.5|512.3|513.5|512|513.8|512.5|513.3|512|389
1616429700000|2021-03-22 16:15:00|513.3|512.3|512.5|511.3|513.5|512.3|512.3|511|1602
1616430000000|2021-03-22 16:20:00|512.8|511|514.5|513.3|514.8|513.5|512.5|511|909
1616430300000|2021-03-22 16:25:00|514.3|513|514|512.8|514.5|513.3|513.5|512.3|1085
1616430600000|2021-03-22 16:30:00|513.8|512.5|513.3|512|514.3|513|512.5|511.3|612
1616430900000|2021-03-22 16:35:00|513|511.8|512.8|511.3|513.3|511.8|512.5|511.3|208
1616431200000|2021-03-22 16:40:00|512.5|511|513.5|512.3|513.8|512.5|512.3|511|155
1616431500000|2021-03-22 16:45:00|513.3|512|514|512.8|514|512.8|512.8|511.5|109
1616431800000|2021-03-22 16:50:00|513.8|512.5|512.8|511.5|514|512.8|512.8|511.5|457
1616432100000|2021-03-22 16:55:00|513|511.8|513|511.5|513|511.8|512.5|511.3|189
1616432400000|2021-03-22 17:00:00|513.3|511.8|512.5|511.3|513.5|512.3|512.3|511|345
1616432700000|2021-03-22 17:05:00|512.3|511|513.3|512|513.3|512|512.3|511|114
1616433000000|2021-03-22 17:10:00|513|511.8|513.5|512.3|513.5|512.3|513|511.8|33
1616433300000|2021-03-22 17:15:00|513.8|512.5|514.8|513.5|514.8|513.5|513.5|512.3|487
1616433600000|2021-03-22 17:20:00|515|513.8|514.8|513.5|515|513.8|514.5|513.3|147
1616433900000|2021-03-22 17:25:00|515|513.3|515.3|514|515.3|514|514.5|513.3|52
1616434200000|2021-03-22 17:30:00|515|513.8|515.3|514|515.3|514|514.8|513.5|198
1616434500000|2021-03-22 17:35:00|515|513.8|514.5|513.3|515.3|514|514|512.8|83
1616434800000|2021-03-22 17:40:00|514.8|513.5|514.3|513|514.8|513.5|514|512.8|53
1616435100000|2021-03-22 17:45:00|514.5|513.3|514.3|513|514.5|513.3|514|512.8|58
1616435400000|2021-03-22 17:50:00|514.5|513.3|514.5|513.3|514.5|513.3|514.3|513|82
1616435700000|2021-03-22 17:55:00|514.8|513.5|515.3|514|515.3|514|514.5|513.3|36
1616436000000|2021-03-22 18:00:00|515|513.8|515.5|514.3|515.5|514.3|515|513.8|82
1616436300000|2021-03-22 18:05:00|515.3|514|516.3|515|516.3|515|515.3|514|68
1616436600000|2021-03-22 18:10:00|516.5|515.3|515.8|514.5|516.5|515.3|515.8|514.5|55
1616436900000|2021-03-22 18:15:00|515.5|514.3|514.5|513.3|515.8|514.3|514.3|513|54
1616437200000|2021-03-22 18:20:00|514.3|513|513.3|512|514.8|513.5|513.3|511.8|238
1616437500000|2021-03-22 18:25:00|513|511.8|513.8|512.5|514.8|513.5|513|511.8|604
1616437800000|2021-03-22 18:30:00|513.5|512.3|513.8|512.5|514.3|513|513.5|512.3|338
1616438100000|2021-03-22 18:35:00|514|512.8|513.5|512.3|514|512.8|513.5|512.3|41
1616438400000|2021-03-22 18:40:00|513.3|512|513.5|512.3|513.8|512.3|513.3|512|39
1616438700000|2021-03-22 18:45:00|513.3|512|513.5|512.3|513.8|512.5|513.3|512|12
1616439000000|2021-03-22 18:50:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|370
1616439300000|2021-03-22 18:55:00|513.5|512.3|513.5|512.3|513.8|512.5|513.5|512.3|20
1616439600000|2021-03-22 19:00:00|513.8|512.5|514|512.5|514|512.8|513.5|512.3|32
1616439900000|2021-03-22 19:05:00|513.8|512.8|514.3|513|514.3|513|513.8|512.5|390
1616440200000|2021-03-22 19:10:00|514|512.8|513.8|512.5|514.5|513|513.8|512.5|109
1616440500000|2021-03-22 19:15:00|513.5|512.3|513.3|512|513.8|512.5|513|511.8|28
1616440800000|2021-03-22 19:20:00|||||||||7
1616441100000|2021-03-22 19:25:00|||||||||13
1616441400000|2021-03-22 19:30:00|513|511.8|512.8|511.5|513|512|512.8|511.5|40
1616441700000|2021-03-22 19:35:00|513|511.3|512.8|511.5|513|511.5|512.5|511.3|315
1616442000000|2021-03-22 19:40:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|161
1616442300000|2021-03-22 19:45:00|512.8|511.5|512.5|511.3|513|511.5|512.5|511.3|42
1616442600000|2021-03-22 19:50:00|512.8|511.5|512.8|511.5|512.8|511.5|512.3|511|116
1616442900000|2021-03-22 19:55:00|513|511.8|512.3|511|513|511.8|512.3|511|56
1616443200000|2021-03-22 20:00:00|512.5|511.3|512.3|511|512.5|511.3|512|510.8|21
1616443500000|2021-03-22 20:05:00|512.5||512.3||512.5||512.3||0
1616443800000|2021-03-22 20:10:00|512.5|511.3|512.5|511|512.5|511.3|512.3|511|3
1616444100000|2021-03-22 20:15:00|512.3|511.3|512.3|510.8|512.5|511.3|512|510.8|35
1616444400000|2021-03-22 20:20:00|512|511|512.3|511|512.3|511|512|510.8|21
1616444700000|2021-03-22 20:25:00|512.5|510.8|512.5|511.3|512.5|511.3|512.3|510.8|31
1616445000000|2021-03-22 20:30:00|512.3|511|512|510.8|512.5|511|512|510.8|22
1616445300000|2021-03-22 20:35:00|512.3||512||512.3||512||1
1616445600000|2021-03-22 20:40:00|512.3|510.5|512|510.8|512.3|510.8|511.8|510.5|118
1616445900000|2021-03-22 20:45:00|511.8|510.5|511.3|510|511.8|510.5|511|509.8|24
1616446200000|2021-03-22 20:50:00|511.5|510.3|511.5|510.3|511.8|510.3|511.3|510|31
1616446500000|2021-03-22 20:55:00|511.3|510|511.3|510|511.5|510|511|509.8|39
1616446800000|2021-03-22 21:00:00|511.5|509.8|511.5|509.5|511.5|509.8|510.8|509.5|2
1616447100000|2021-03-22 21:05:00|511.8||511.8||511.8||511.8||0
1616447400000|2021-03-22 21:10:00||509.8||509.8||509.8||509.8|0
1616448000000|2021-03-22 21:20:00|512|510|512|510|512|510|512|510|3
1616448300000|2021-03-22 21:25:00|512.5||512.5||512.5||512.5||1
1616449500000|2021-03-22 21:45:00||510.3||510.3||510.3||510.3|10
1616449800000|2021-03-22 21:50:00|512.3||512.5||512.5||512.3||0
1616464800000|2021-03-23 02:00:00|509.3|507.8|508.5|507.3|509.3|507.8|508.3|507|51
1616465100000|2021-03-23 02:05:00|508.8|507.5|508.3|507|508.8|507.5|508|506.5|12
1616465400000|2021-03-23 02:10:00|508.5|507.3|508.8|507.3|509|507.5|508.5|507.3|14
1616465700000|2021-03-23 02:15:00|509|507.5|508.5|507.3|509|507.5|508.5|507|17
1616466000000|2021-03-23 02:20:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|12
1616466300000|2021-03-23 02:25:00|508.8|507.5|508.5|507.3|508.8|507.5|508.3|507|22
1616466600000|2021-03-23 02:30:00|508.3|507|508.3|507|508.5|507.3|508.3|506.8|95
1616466900000|2021-03-23 02:35:00|508.5|507.3|508.8|507.3|508.8|507.5|508.3|507|48
1616467200000|2021-03-23 02:40:00|508.5|507.5|508.5|507.3|508.8|507.5|508.3|507|45
1616467500000|2021-03-23 02:45:00|508.8|507.5|508.8|507.5|509|507.8|508.5|507.3|35
1616467800000|2021-03-23 02:50:00|508.5|507.3|508.5|507.3|508.8|507.5|508.5|507|16
1616468100000|2021-03-23 02:55:00|508.8|507.5|509|507.8|509|507.8|508.8|507.3|5
1616468400000|2021-03-23 03:00:00||507.5||507.8||507.8||507.5|7
1616468700000|2021-03-23 03:05:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|5
1616469000000|2021-03-23 03:10:00|509.3|507.5|509.5|508.3|509.5|508.3|509.3|507.5|53
1616469300000|2021-03-23 03:15:00|509.3|508|509.3|508|509.5|508.3|509.3|507.8|3
1616469600000|2021-03-23 03:20:00|509|507.8|509.3|507.8|509.3|508|509|507.8|24
1616469900000|2021-03-23 03:25:00|509|508|509.5|508.3|509.8|508.3|509|507.8|4
1616470200000|2021-03-23 03:30:00|509.3|508|509|507.8|509.3|508|509|507.8|16
1616470500000|2021-03-23 03:35:00|509.3|507.5|509.5|508.3|509.5|508.3|509|507.5|6
1616470800000|2021-03-23 03:40:00|509.8|508|509.5|508.3|509.8|508.3|509.5|508|23
1616471100000|2021-03-23 03:45:00|509.3|508|509.3|508|509.5|508|509.3|508|12
1616471400000|2021-03-23 03:50:00|509.5|508.3|509.3|508|509.5|508.3|509.3|507.8|2
1616471700000|2021-03-23 03:55:00|509.5|508.3|509.5|508.3|509.5|508.3|509.5|508.3|14
1616472000000|2021-03-23 04:00:00|509.8|508.5|509.8|508.5|510|508.5|509.5|508.3|8
1616472300000|2021-03-23 04:05:00|510|508.8|510|508.8|510.3|508.8|509.8|508.5|46
1616472600000|2021-03-23 04:10:00|509.8|508.5|509.8|508.5|509.8|508.8|509.8|508.5|0
1616472900000|2021-03-23 04:15:00|||||||||148
1616473200000|2021-03-23 04:20:00|||||||||140
1616473500000|2021-03-23 04:25:00|||||||||1
1616473800000|2021-03-23 04:30:00|509.5|508.3|509.3|508|509.5|508.3|509.3|508|62
1616474100000|2021-03-23 04:35:00|509.5|508.3|509.5|508.3|509.5|508.3|509.3|508.3|4
1616474400000|2021-03-23 04:40:00|509.3|508|509.3|507.8|509.3|508|509.3|507.8|2
1616474700000|2021-03-23 04:45:00|509|508|509|507.8|509.3|508|509|507.8|2
1616475000000|2021-03-23 04:50:00|509.3|508|509.5|508|509.5|508|509.3|507.8|4
1616475300000|2021-03-23 04:55:00|509.3|508.3|509.5|508.3|509.5|508.3|509.3|508|41
1616475600000|2021-03-23 05:00:00|509.3|508|509.3|507.8|509.5|508.3|509|507.8|4
1616475900000|2021-03-23 05:05:00|509.5|508|509.3|508|509.5|508.3|509.3|507.8|0
1616476200000|2021-03-23 05:10:00|509.5|507.8|509.5|508.3|509.5|508.3|509.3|507.8|0
1616476500000|2021-03-23 05:15:00|509.3|508|509.3|508|509.3|508|509|507.8|1
1616476800000|2021-03-23 05:20:00|509.5|508.3|509.3|508|509.5|508.3|509.3|508|2
1616477100000|2021-03-23 05:25:00|509|507.8|509|507.8|509.3|508|509|507.8|4
1616477400000|2021-03-23 05:30:00|508.8|507.5|509.3|508|509.5|508|508.8|507.5|17
1616477700000|2021-03-23 05:35:00|509|507.8|509|507.8|509|508|509|507.5|21
1616478000000|2021-03-23 05:40:00|509.3|507.5|509|507.8|509.3|507.8|508.8|507.5|16
1616478300000|2021-03-23 05:45:00|508.8|507.5|509|507.8|509.3|507.8|508.8|507.5|0
1616478600000|2021-03-23 05:50:00|508.8|507.5|508.5|507.3|509|507.8|508.5|507.3|48
1616478900000|2021-03-23 05:55:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|3
1616479200000|2021-03-23 06:00:00|508.3|507|508.3|507|508.3|507|508.3|506.8|9
1616479500000|2021-03-23 06:05:00|508|506.8|508.3|507|508.3|507|508|506.8|25
1616479800000|2021-03-23 06:10:00|508|506.8|508.3|507|508.3|507|508|506.8|89
1616480100000|2021-03-23 06:15:00|508.5|506.8|508.5|507.3|508.5|507.3|508.5|506.8|25
1616480400000|2021-03-23 06:20:00|508.8|507.5|509|507.8|509|507.8|508.5|507.5|83
1616480700000|2021-03-23 06:25:00|509.3|508|509.5|508.3|509.5|508.3|509.3|508|37
1616481000000|2021-03-23 06:30:00|509.3|508|509.5|508.3|509.8|508.5|509.3|508|54
1616481300000|2021-03-23 06:35:00|509.8|508.5|509.8|508.5|509.8|508.5|509.5|508.5|15
1616481600000|2021-03-23 06:40:00|510|508.3|509.5|508.3|510|508.3|509.3|508|78
1616481900000|2021-03-23 06:45:00|509.3|508|509|507.8|509.5|508.3|509|507.8|8
1616482200000|2021-03-23 06:50:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|6
1616482500000|2021-03-23 06:55:00|508.8|507.5|508.8|507.5|509|507.8|508.8|507.5|72
1616482800000|2021-03-23 07:00:00|509|507.8|508.3|507|509|507.8|508|506.8|226
1616483100000|2021-03-23 07:05:00|508|506.8|507.5|506.3|508.3|507|507.3|506|93
1616483400000|2021-03-23 07:10:00|507.3|506|508.3|507|508.3|507|507.3|506|141
1616483700000|2021-03-23 07:15:00|508|506.8|507.8|506.5|508.3|507|507.5|506.3|390
1616484000000|2021-03-23 07:20:00|507.5|506.3|507.5|506.3|507.8|506.5|507|505.8|258
1616484300000|2021-03-23 07:25:00|507.3|506|507.3|506|507.3|506|506.5|505.3|118
1616484600000|2021-03-23 07:30:00|507|505.8|507.8|506.5|507.8|506.5|506.8|505.5|117
1616484900000|2021-03-23 07:35:00|507.5|506.3|508.5|507.3|508.8|507.5|507.5|506.3|106
1616485200000|2021-03-23 07:40:00|508.3|507|508.5|507.3|508.8|507.5|508.3|506.8|104
1616485500000|2021-03-23 07:45:00|508.8|507.5|508|506.8|508.8|507.5|507.8|506.5|121
1616485800000|2021-03-23 07:50:00|507.8|506.5|508|506.8|508|506.8|507.3|506|131
1616486100000|2021-03-23 07:55:00|507.8|506.5|508|506.8|508|506.8|507.5|506.3|158
1616486400000|2021-03-23 08:00:00|508.3|507|506.5|505.3|508.3|507|506.3|505|296
1616486700000|2021-03-23 08:05:00|506.3|505|505.8|504.5|506.5|505|505.5|504.3|453
1616487000000|2021-03-23 08:10:00|506|504.3|505.5|504.3|506|504.5|505.3|504|432
1616487300000|2021-03-23 08:15:00|505.3|504|505|503.8|505.8|504.5|504.5|503.3|1427
1616487600000|2021-03-23 08:20:00|504.8|503.5|506.3|505|506.5|505.3|504.8|503.5|508
1616487900000|2021-03-23 08:25:00|506.5|505.3|506|504.8|507|505.8|505.8|504.5|814
1616488200000|2021-03-23 08:30:00|506.3|505|505.8|504.5|506.5|505.3|505.8|504.5|1241
1616488500000|2021-03-23 08:35:00|505.5|504.3|505.3|504|506|504.5|504.8|503.5|728
1616488800000|2021-03-23 08:40:00|505.5|504.3|504.8|503.5|505.5|504.3|504.5|503.3|304
1616489100000|2021-03-23 08:45:00|504.5|503.3|504.3|503|505|503.8|504|502.8|611
1616489400000|2021-03-23 08:50:00|504|502.8|503.5|502.3|504.3|503|503|501.8|2437
1616489700000|2021-03-23 08:55:00|503.8|502.5|504.5|503.3|505|503.8|503.8|502.5|197
1616490000000|2021-03-23 09:00:00|504.8|503.5|505.8|504.3|506|504.8|504.8|503.5|357
1616490300000|2021-03-23 09:05:00|505.5|504.5|505.3|504|505.8|504.5|505|503.5|189
1616490600000|2021-03-23 09:10:00|505.5|504.3|504.3|503|505.5|504.3|504|502.8|230
1616490900000|2021-03-23 09:15:00|504.5|503.3|502.8|501.5|504.5|503.3|502.5|501.3|500
1616491200000|2021-03-23 09:20:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|621
1616491500000|2021-03-23 09:25:00|502.5|501.3|499.8|498.5|502.8|501.5|499.5|498.3|1087
1616491800000|2021-03-23 09:30:00|500|498.8|499.8|498.5|500.5|499.3|499|497.8|857
1616492100000|2021-03-23 09:35:00|499.5|498.3|499.8|498.5|500.5|499.3|499|497.8|348
1616492400000|2021-03-23 09:40:00|499.5|498.3|498|496.8|500.3|499|497.8|496.5|666
1616492700000|2021-03-23 09:45:00|497.8|496.5|497|495.8|498|496.5|496.3|495|914
1616493000000|2021-03-23 09:50:00|496.8|495.5|495.5|494.3|497.3|496|495.3|494|1041
1616493300000|2021-03-23 09:55:00|495.8|494.5|495|493.8|496|494.8|494.3|493|1224
1616493600000|2021-03-23 10:00:00|494.8|493.5|494.8|493.5|495.3|494|494|492.8|1114
1616493900000|2021-03-23 10:05:00|495|493.8|496.3|495|496.5|495.3|494.8|493.5|1374
1616494200000|2021-03-23 10:10:00|496|494.8|495|493.8|496|495|494.8|493.5|565
1616494500000|2021-03-23 10:15:00|494.8|493.5|496|494.8|496|494.8|494.3|492.8|562
1616494800000|2021-03-23 10:20:00|496.3|495|496.5|495.3|496.8|495.3|495.5|494|4359
1616495100000|2021-03-23 10:25:00|496.8|495|495.8|494.5|496.8|495.5|495.5|494.3|358
1616495400000|2021-03-23 10:30:00|495.5|494.3|496|494.8|496.3|495|495.3|494|291
1616495700000|2021-03-23 10:35:00|496.3|495|495.5|494.3|496.5|495.3|495.5|494.3|396
1616496000000|2021-03-23 10:40:00|495.3|494|493.8|492.5|495.3|494|493.8|492.5|552
1616496300000|2021-03-23 10:45:00|494|492.8|495|493.8|495.5|494|494|492.8|169
1616496600000|2021-03-23 10:50:00|495.3|493.5|494|492.8|495.3|493.8|493.8|492.5|134
1616496900000|2021-03-23 10:55:00|493.8|492.5|494.3|493|494.3|493|493.8|492.5|697
1616497200000|2021-03-23 11:00:00|494|492.8|490.3|489|494.3|493|490|488.8|1359
1616497500000|2021-03-23 11:05:00|490.5|489.3|493.5|492|493.5|492.3|490.5|489.3|1376
1616497800000|2021-03-23 11:10:00|493.3|492.3|494|492.8|494.3|493|493|491.8|602
1616498100000|2021-03-23 11:15:00|494.3|493|495.3|494|495.5|494.3|494|492.8|416
1616498400000|2021-03-23 11:20:00|495|493.8|495.8|494.5|495.8|494.5|494.8|493.5|331
1616498700000|2021-03-23 11:25:00|495.5|494.3|494.5|493|495.5|494.5|494|492.5|298
1616499000000|2021-03-23 11:30:00|494.3|493.3|495|493.8|495.5|494|494|492.8|290
1616499300000|2021-03-23 11:35:00|495.3|494|495.3|494|495.8|494.3|494.8|493.5|280
1616499600000|2021-03-23 11:40:00|495|493.8|495.3|494|496.3|495|495|493.8|150
1616499900000|2021-03-23 11:45:00|495.5|494.3|495|493.8|496|494.8|495|493.5|186
1616500200000|2021-03-23 11:50:00|495.3|493.5|494.8|493.5|495.3|494|494.5|493.3|101
1616500500000|2021-03-23 11:55:00|494.5|493.3|494.5|493.3|495|493.8|494|492.8|440
1616500800000|2021-03-23 12:00:00|494.3|493|492.3|491|494.5|493.3|491.5|490.3|1067
1616501100000|2021-03-23 12:05:00|492.5|490.8|493.5|492.3|493.8|492.5|491|489.8|912
1616501400000|2021-03-23 12:10:00|493.8|492.5|494|492.8|495|493.8|493.5|492.3|542
1616501700000|2021-03-23 12:15:00|494.3|493|492.8|491.5|494.8|493.5|492.8|491.5|209
1616502000000|2021-03-23 12:20:00|493|491.8|495.3|494|495.3|494|493|491.8|267
1616502300000|2021-03-23 12:25:00|495|493.8|494|492.8|495|493.8|493.5|492.3|153
1616502600000|2021-03-23 12:30:00|494.3|493|493.8|492.3|494.5|493.3|493.3|492|259
1616502900000|2021-03-23 12:35:00|493.5|492.5|494.5|493.3|494.8|493.5|493.3|492|526
1616503200000|2021-03-23 12:40:00|494.3|493|495.3|494|495.3|494|494.3|493|234
1616503500000|2021-03-23 12:45:00|495.5|494.3|494.3|493|495.5|494.3|494|492.8|361
1616503800000|2021-03-23 12:50:00|494.5|493.3|493.8|492.5|495|493.8|493.5|492|179
1616504100000|2021-03-23 12:55:00|493.5|492.3|492.8|491.5|493.5|492.3|492.5|491.3|239
1616504400000|2021-03-23 13:00:00|493|491.3|493.3|492|494.8|493.3|493|491.3|726
1616504700000|2021-03-23 13:05:00|493|491.8|492|490.8|493|491.8|491.5|490.3|496
1616505000000|2021-03-23 13:10:00|491.8|490.5|492.3|490.8|493|491.8|491.5|490.3|400
1616505300000|2021-03-23 13:15:00|492|491|494.5|493.3|494.5|493.3|491.8|490.5|630
1616505600000|2021-03-23 13:20:00|494.3|493|494|492.8|494.5|493.3|493.5|492.3|215
1616505900000|2021-03-23 13:25:00|493.8|492.5|493.8|492.5|494.8|493.5|493.5|492.3|291
1616506200000|2021-03-23 13:30:00|493.5|492.3|493.3|492|494.3|493|492.3|491|468
1616506500000|2021-03-23 13:35:00|493|491.8|495|493.8|495|493.8|493|491.8|431
1616506800000|2021-03-23 13:40:00|494.8|493.5|495.3|494|495.5|494.3|494.5|493.3|310
1616507100000|2021-03-23 13:45:00|495|493.8|496.8|495.5|497.5|496.3|494.8|493.5|713
1616507400000|2021-03-23 13:50:00|496.5|495.3|497|495.8|497.5|496.3|496.3|495|442
1616507700000|2021-03-23 13:55:00|496.8|495.5|496.8|495.5|497.3|496|496.3|495|257
1616508000000|2021-03-23 14:00:00|496.5|495.3|496.3|495|497|495.8|496|494.8|261
1616508300000|2021-03-23 14:05:00|496|494.8|497.5|496.3|497.5|496.3|495.8|494.5|311
1616508600000|2021-03-23 14:10:00|497.8|496.5|501|499.8|501|499.8|497.5|496.3|1121
1616508900000|2021-03-23 14:15:00|500.8|499.5|500.8|499.5|501|499.8|500|498.8|382
1616509200000|2021-03-23 14:20:00|501|499.8|500|498.8|501.5|500.3|499.5|498.3|3477
1616509500000|2021-03-23 14:25:00|499.8|498.5|498.8|497.5|500.3|498.8|498.8|497.5|408
1616509800000|2021-03-23 14:30:00|498.5|497.3|498|496.8|499|497.5|497.8|496.5|327
1616510100000|2021-03-23 14:35:00|497.8|496.5|497|495.8|497.8|496.8|496|494.8|547
1616510400000|2021-03-23 14:40:00|496.8|495.5|496.8|495.5|497|495.8|495.3|494|551
1616510700000|2021-03-23 14:45:00|496.5|495.3|495.5|494.3|496.8|495.5|495.3|494|460
1616511000000|2021-03-23 14:50:00|495.3|494|496|494.8|496.3|495|494.5|493.3|1303
1616511300000|2021-03-23 14:55:00|495.8|494.5|495.3|494|496.3|495|495|493.8|2930
1616511600000|2021-03-23 15:00:00|495|493.8|494.5|493.3|495.3|494|494.3|493|347
1616511900000|2021-03-23 15:05:00|494.3|493|496.5|495.3|496.5|495.3|494.3|493|372
1616512200000|2021-03-23 15:10:00|496.3|495|498|496.8|498.3|497|495.8|494.5|460
1616512500000|2021-03-23 15:15:00|498.3|496.5|498|496.8|498.5|497|497.3|496|366
1616512800000|2021-03-23 15:20:00|498.3|496.5|497|495.8|498.3|496.8|496|494.8|320
1616513100000|2021-03-23 15:25:00|497.3|496|496.8|495.5|498.3|497|496.8|495.5|534
1616513400000|2021-03-23 15:30:00|496.5|495.3|495|493.8|496.8|495.3|494.8|493.5|420
1616513700000|2021-03-23 15:35:00|495.3|494|495.5|494.3|495.8|494.5|494.8|493.5|208
1616514000000|2021-03-23 15:40:00|495.3|494|495.3|494|495.5|494.3|494.8|493.5|222
1616514300000|2021-03-23 15:45:00|495|493.8|494.8|493.5|495.3|494|494.5|493.3|4223
1616514600000|2021-03-23 15:50:00|494.5|493.3|493.8|492.5|495.3|493.8|493.8|492.5|512
1616514900000|2021-03-23 15:55:00|494|492.8|494.5|493.3|494.5|493.3|493|491.8|426
1616515200000|2021-03-23 16:00:00|494.8|493.5|496.3|495|496.5|495.3|494.8|493.5|628
1616515500000|2021-03-23 16:05:00|496.5|495.3|496.5|495.3|496.8|495.5|496|494.8|455
1616515800000|2021-03-23 16:10:00|496.3|495|496.5|495.3|496.8|495.5|496.3|495|366
1616516100000|2021-03-23 16:15:00|496.8|495.5|497.5|496.3|497.8|496.5|496.3|495|593
1616516400000|2021-03-23 16:20:00|497.8|496.5|498.5|497.3|498.5|497.3|497.3|496|832
1616516700000|2021-03-23 16:25:00|498.3|497|497.5|496.3|498.8|497.5|497.5|496.3|1288
1616517000000|2021-03-23 16:30:00|497.3|496|496.3|494.8|498|496.8|495|493.8|765
1616517300000|2021-03-23 16:35:00|496|495|497.5|496|497.5|496.3|496|494.8|181
1616517600000|2021-03-23 16:40:00|497.3|496.3|497.5|496.3|498|496.8|497.3|496|440
1616517900000|2021-03-23 16:45:00|497.8|496.5|498|496.5|498|496.8|497.5|496.3|247
1616518200000|2021-03-23 16:50:00|497.8|496.3|496.8|495.5|497.8|496.3|496.5|495.3|534
1616518500000|2021-03-23 16:55:00|497|495.8|496|494.8|497|495.8|495.8|494.5|275
1616518800000|2021-03-23 17:00:00|495.8|494.5|496|494.8|496.5|495.3|495.8|494.5|271
1616519100000|2021-03-23 17:05:00|496.3|495|495.5|494.3|496.3|495|495.5|494.3|191
1616519400000|2021-03-23 17:10:00|495.3|494|495.3|494|495.5|494.3|494.8|493.5|282
1616519700000|2021-03-23 17:15:00|495|493.8|495.5|494.3|495.5|494.3|494.8|493.5|185
1616520000000|2021-03-23 17:20:00|495.3|494|495|493.8|495.5|494.3|495|493.8|184
1616520300000|2021-03-23 17:25:00|494.8|493.5|494.3|492.8|495|493.8|494|492.8|131
1616520600000|2021-03-23 17:30:00|494|493|490|488.8|494.3|493|489.8|488.5|1127
1616520900000|2021-03-23 17:35:00|490.3|489|489.8|488.5|490.5|489.3|489.5|488|528
1616521200000|2021-03-23 17:40:00|489.5|488.3|486.8|485.5|489.8|488.5|485.5|484.3|1429
1616521500000|2021-03-23 17:45:00|486.5|485.3|487.5|486.3|487.8|486.5|485.8|484.5|768
1616521800000|2021-03-23 17:50:00|487.8|486.5|488.8|487.5|489|487.8|487|485.8|525
1616522100000|2021-03-23 17:55:00|489|487.8|489.5|488.3|489.8|488.5|488.8|487.5|238
1616522400000|2021-03-23 18:00:00|489.3|488|489.8|488.3|490|488.8|489|487.8|496
1616522700000|2021-03-23 18:05:00|489.5|488.5|488.5|487.3|489.8|488.5|488|486.8|375
1616523000000|2021-03-23 18:10:00|488.8|487.5|488.5|487.3|489|487.8|487.8|486.5|179
1616523300000|2021-03-23 18:15:00|488.8|487|486|484.8|488.8|487.3|486|484.8|298
1616523600000|2021-03-23 18:20:00|486.3|485|488|486.8|488.5|487.3|486|484.8|271
1616523900000|2021-03-23 18:25:00|487.8|486.5|487.8|486.3|489|487.8|487|485.8|619
1616524200000|2021-03-23 18:30:00|487.5|486.5|488.8|487.5|489|487.8|487.3|486|592
1616524500000|2021-03-23 18:35:00|489|487.8|488.5|487.3|489|487.8|488.3|486.8|311
1616524800000|2021-03-23 18:40:00|488.3|487|488.3|487|488.5|487.3|487.8|486.5|177
1616525100000|2021-03-23 18:45:00|488|486.8|487|485.5|488|486.8|486.5|485.3|735
1616525400000|2021-03-23 18:50:00|486.8|485.3|487|485.5|487.5|486.3|486.3|485|67
1616525700000|2021-03-23 18:55:00|486.8|485.8|486.5|485.3|487.3|486|486.3|485|1888
1616526000000|2021-03-23 19:00:00|486.8|485|487.8|486.5|487.8|486.5|486.3|485|87
1616526300000|2021-03-23 19:05:00|487.5|486.3|487.5|486.3|488|486.8|487.5|486|51
1616526600000|2021-03-23 19:10:00|487.3|486|486.5|485.3|487.5|486.3|486.5|485.3|24
1616526900000|2021-03-23 19:15:00|486.8|485.5|486.3|485|487|485.8|486.3|485|66
1616527200000|2021-03-23 19:20:00|486|484.8|485.8|484.5|486.5|485.3|485.8|484.5|78
1616527500000|2021-03-23 19:25:00|486|484.8|486|484.8|486.3|484.8|485.5|484.3|91
1616527800000|2021-03-23 19:30:00|485.8|484.5|485.8|484.5|486|484.8|485.5|484.3|29
1616528100000|2021-03-23 19:35:00|486|484.8|485|483.5|486|484.8|484.8|483.5|60
1616528400000|2021-03-23 19:40:00|484.8|483.8|485|483.8|485.5|484.3|484.8|483.8|79
1616528700000|2021-03-23 19:45:00|485.3|483.5|485.5|484.3|485.5|484.3|485|483.5|146
1616529000000|2021-03-23 19:50:00|485.3|484|485.5|484.3|485.8|484.3|484.8|483.3|33
1616529300000|2021-03-23 19:55:00|485.3|484|485.3|484|485.5|484.3|485.3|484|50
1616529600000|2021-03-23 20:00:00|485.5|483.8|485.5|484|485.8|484.5|485.3|483.8|83
1616529900000|2021-03-23 20:05:00|485.3|484.3|485.5|484.3|485.5|484.3|485.3|484|45
1616530200000|2021-03-23 20:10:00|485.3|484|485.3|484|485.5|484.3|485.3|483.8|15
1616530500000|2021-03-23 20:15:00|485|483.8|485.5|484.3|485.5|484.3|485|483.8|19
1616530800000|2021-03-23 20:20:00|485.8|484|485.5|484.3|485.8|484.3|485.3|484|10
1616531100000|2021-03-23 20:25:00|485.3|484|485.5|484.3|485.8|484.3|485.3|484|53
1616531400000|2021-03-23 20:30:00|485.3|484|484.8|483.5|486|484.5|484.8|483.5|37
1616531700000|2021-03-23 20:35:00|485|483.3|484.3|483|485|483.8|484.3|483|86
1616532000000|2021-03-23 20:40:00|484|482.8|484|482.8|484.3|483|484|482.8|20
1616532300000|2021-03-23 20:45:00|483.8|482.5|483|481.8|484|482.8|483|481.5|120
1616532600000|2021-03-23 20:50:00|483.3|481.5|483.8|482.5|484|482.5|483.3|481.5|21
1616532900000|2021-03-23 20:55:00|483.5|482.3|484.5|482.3|484.5|482.5|483.5|482.3|107
1616533200000|2021-03-23 21:00:00|484.8|482.8|485|482.8|485|483.5|484.5|482.8|1
1616533500000|2021-03-23 21:05:00|485.3||485.3||485.3||485.3||5
1616533800000|2021-03-23 21:10:00|485|482.3|484.8|482.3|485.3|482.3|484.8|482.3|0
1616534100000|2021-03-23 21:15:00|484.5||484.8||485||484.5||0
1616535000000|2021-03-23 21:30:00|||||||||1
1616535600000|2021-03-23 21:40:00|485.3||485.3||485.3||485.3||0
1616536200000|2021-03-23 21:50:00|||||||||59
1616536500000|2021-03-23 21:55:00|486||485.5||486||485.5||59
1616551200000|2021-03-24 02:00:00|486.3|485.3|486.8|485.3|487.3|485.8|486.3|485|10
1616551500000|2021-03-24 02:05:00|486.5|485|486.5|485.3|487|485.8|486|484.8|6
1616551800000|2021-03-24 02:10:00|486.8|485.5|486.8|485.5|487.3|485.8|486.5|485.3|3
1616552100000|2021-03-24 02:15:00|486.5|485.3|487.5|486.3|487.5|486.3|486.5|485.3|2
1616552400000|2021-03-24 02:20:00|487.3|486|486.8|485.5|487.5|486|486.5|485.3|0
1616552700000|2021-03-24 02:25:00|486.5|485.3|486.3|485|486.8|485.5|486.3|485|0
1616553000000|2021-03-24 02:30:00|486.5|484.8|487|485.8|487|485.8|485.8|484.3|3
1616553300000|2021-03-24 02:35:00|486.8|485.5|487.8|486.3|487.8|486.5|486.8|485.3|1
1616553600000|2021-03-24 02:40:00|487.5|486.5|487.8|486.5|488.3|487|487.5|486.3|2
1616553900000|2021-03-24 02:45:00|488|486.8|488|486.8|488.5|487.3|488|486.5|10
1616554200000|2021-03-24 02:50:00|487.8|486.5|488|486.8|488.3|486.8|487.8|486.3|13
1616554500000|2021-03-24 02:55:00|487.8|486.5|487.8|486.5|488|486.8|487.5|486|73
1616554800000|2021-03-24 03:00:00|487.5|486.3|488.8|487.5|488.8|487.5|487.5|486.3|38
1616555100000|2021-03-24 03:05:00|489|487.3|488|486.8|489|487.5|488|486.8|93
1616555400000|2021-03-24 03:10:00|487.8|486.5|488.3|487|488.8|487.3|487.8|486.5|5
1616555700000|2021-03-24 03:15:00|488.5|487.3|488.5|487|488.8|487.5|488.3|487|4
1616556000000|2021-03-24 03:20:00|488.3|487.3|488.5|487.3|488.8|487.3|488.3|487|1
1616556300000|2021-03-24 03:25:00|488.8|487|489|487.5|489|487.8|488.5|487|3
1616556600000|2021-03-24 03:30:00|488.8|487.8|489|487.8|489|487.8|488.8|487.5|2
1616556900000|2021-03-24 03:35:00|489.3|487.5|488.8|487.5|489.3|488|488.8|487.5|7
1616557200000|2021-03-24 03:40:00|489|487.8|489|487.8|489|487.8|489|487.8|0
1616557500000|2021-03-24 03:45:00|489.3|488|489.3|488|489.3|488|489|487.8|0
1616557800000|2021-03-24 03:50:00|489|487.8|489|487.8|489|488|489|487.5|0
1616558100000|2021-03-24 03:55:00|488.8|487.5|488.8|487.5|489|487.8|488.8|487.5|1
1616558400000|2021-03-24 04:00:00|488.5|487.3|488.5|487.3|488.5|487.3|488.5|487|4
1616558700000|2021-03-24 04:05:00|488.8|487.5|489|487.8|489.3|487.8|488.8|487.5|12
1616559000000|2021-03-24 04:10:00|489.3|488|489|487.8|489.3|488|488.8|487.5|1
1616559300000|2021-03-24 04:15:00|488.8|487.5|489|487.8|489|487.8|488.8|487.5|10
1616559600000|2021-03-24 04:20:00|489.3|488|489.3|488|489.5|488|489|487.8|1
1616559900000|2021-03-24 04:25:00|489.5|488.3|489.5|488.3|489.5|488.3|489.3|488|3
1616560200000|2021-03-24 04:30:00|489.3|488|489.5|488.3|489.5|488.3|489.3|488|1416
1616560500000|2021-03-24 04:35:00|||||||||211
1616560800000|2021-03-24 04:40:00|489.3|488|489|487.5|489.3|488.3|488.8|487.5|2
1616561100000|2021-03-24 04:45:00|488.8|487.8|489|487.8|489.3|488|488.8|487.5|0
1616561400000|2021-03-24 04:50:00|488.8|487.5|489|487.8|489|487.8|488.8|487.5|0
1616561700000|2021-03-24 04:55:00|488.8|487.5|488.8|487.3|489|487.8|488.8|487.3|3
1616562000000|2021-03-24 05:00:00|488.5|487.5|488|486.8|488.8|487.5|488|486.5|3
1616562300000|2021-03-24 05:05:00|487.8|486.5|488|486.8|488.8|487.3|487.8|486.5|0
1616562600000|2021-03-24 05:10:00|488.3|486.5|488.5|487|488.5|487.3|488|486.5|1
1616562900000|2021-03-24 05:15:00|488.3|487.3|488.3|487|488.5|487.3|488.3|486.8|0
1616563200000|2021-03-24 05:20:00|488|486.8|488.3|487|488.3|487|488|486.8|396
1616563500000|2021-03-24 05:25:00|488.5|486.8|488.3|487|489|487.5|488.3|486.8|42
1616563800000|2021-03-24 05:30:00|488|486.8|489.8|488.3|489.8|488.5|488|486.8|887
1616564100000|2021-03-24 05:35:00|489.5|488.5|489|487.8|490|488.5|489|487.8|32
1616564400000|2021-03-24 05:40:00|488.8|487.5|489.3|488|489.3|488|488.5|487.3|5
1616564700000|2021-03-24 05:45:00|489|487.8|489.5|488.3|489.5|488.3|488.8|487.5|214
1616565000000|2021-03-24 05:50:00|489.8|488.5|489.8|488.3|489.8|488.5|489.5|488.3|4
1616565300000|2021-03-24 05:55:00|489.5|488|489.3|488|489.8|488.3|489.3|488|5
1616565600000|2021-03-24 06:00:00|489.5|488.3|490|488.8|490.3|489|489|487.8|9
1616565900000|2021-03-24 06:05:00|490.3|489|490.3|489|491.3|490|490.3|489|35
1616566200000|2021-03-24 06:10:00|490|488.8|490|488.8|490.3|489|489.8|488.3|54
1616566500000|2021-03-24 06:15:00|489.8|488.5|491|489.8|491|489.8|489.8|488.3|35
1616566800000|2021-03-24 06:20:00|491.3|490|491.5|490.3|491.5|490.3|491|489.5|67
1616567100000|2021-03-24 06:25:00|491.3|490|492.3|491|492.5|491.3|491.3|490|66
1616567400000|2021-03-24 06:30:00|492.5|491.3|492.5|491.3|493|491.8|492.3|491|190
1616567700000|2021-03-24 06:35:00|492.8|491.5|492.3|491|493|491.8|492|490.8|69
1616568000000|2021-03-24 06:40:00|492|490.8|493.3|492|493.5|492.3|492|490.8|88
1616568300000|2021-03-24 06:45:00|493.5|492.3|493.8|492.3|494.5|493|493.5|492.3|78
1616568600000|2021-03-24 06:50:00|493.5|492.5|493.3|492|494|492.8|493.3|491.8|636
1616568900000|2021-03-24 06:55:00|493|491.8|492.8|491.5|493.5|492.3|492.5|491.3|67
1616569200000|2021-03-24 07:00:00|493|491.8|494|492.8|494.5|493.3|492.5|491.3|112
1616569500000|2021-03-24 07:05:00|494.3|493|493.5|492.3|495|493.8|493.5|492.3|166
1616569800000|2021-03-24 07:10:00|493.3|492|493.5|492.3|494|492.5|493.3|491.8|72
1616570100000|2021-03-24 07:15:00|493.3|492|492.8|491.5|493.3|492|492.5|491.3|69
1616570400000|2021-03-24 07:20:00|493|491.3|491.5|490.3|493|491.3|491.5|490.3|135
1616570700000|2021-03-24 07:25:00|491.8|490.5|492.3|491|492.3|491|491.5|490.3|466
1616571000000|2021-03-24 07:30:00|492|490.8|493|491.8|493.3|492|492|490.8|302
1616571300000|2021-03-24 07:35:00|493.3|492|494.8|493.5|495|493.8|493.3|492|263
1616571600000|2021-03-24 07:40:00|494.5|493.3|494.5|493.3|495|493.8|494.3|493|131
1616571900000|2021-03-24 07:45:00|494.3|493|494.3|493|494.3|493|493.8|492.5|58
1616572200000|2021-03-24 07:50:00|494.5|492.8|493.5|492.3|494.5|493|493.5|492.3|197
1616572500000|2021-03-24 07:55:00|493.8|492.5|494.3|493|494.5|493.3|493.8|492.5|297
1616572800000|2021-03-24 08:00:00|494|492.8|492.8|491.5|494.3|492.8|492.5|491.3|248
1616573100000|2021-03-24 08:05:00|493|491.8|493.3|491.8|493.5|492.3|492.8|491.5|108
1616573400000|2021-03-24 08:10:00|493|492|494.5|493.3|494.5|493.3|493|491.8|270
1616573700000|2021-03-24 08:15:00|494.8|493|495.3|494|495.5|494.3|494.3|493|250
1616574000000|2021-03-24 08:20:00|495|493.8|495|493.8|495|493.8|494.5|493.3|299
1616574300000|2021-03-24 08:25:00|494.8|493.5|494.3|493|495.3|494|494.3|493|573
1616574600000|2021-03-24 08:30:00|494.5|493.3|495|493.8|496|494.8|494.3|493|659
1616574900000|2021-03-24 08:35:00|495.3|494|495|493.8|495.8|494.5|495|493.8|44
1616575200000|2021-03-24 08:40:00|494.8|493.5|495|493.5|495.3|494|494.8|493.5|156
1616575500000|2021-03-24 08:45:00|495.3|493.8|497|495.5|497|495.8|495.3|493.8|194
1616575800000|2021-03-24 08:50:00|496.8|495.8|495.8|494.5|497|495.8|495.5|494.3|152
1616576100000|2021-03-24 08:55:00|496|494.8|496.5|495.3|496.8|495.5|495.8|494.3|296
1616576400000|2021-03-24 09:00:00|496.8|495|496.8|495.5|497|495.8|496|494.8|182
1616576700000|2021-03-24 09:05:00|496.5|495.3|497.3|496|497.3|496|496.3|494.8|256
1616577000000|2021-03-24 09:10:00|497.5|496.3|498.8|497.5|499.3|498|497.3|496|1938
1616577300000|2021-03-24 09:15:00|499|497.8|499.3|497.8|499.3|498|498.5|497.3|207
1616577600000|2021-03-24 09:20:00|499.5|498|499.5|498.3|500|498.8|499.3|497.8|311
1616577900000|2021-03-24 09:25:00|499.3|498|499.8|498.5|500.3|498.8|499.3|498|312
1616578200000|2021-03-24 09:30:00|500|498.8|500.5|499.3|501.8|500.5|499.8|498.5|445
1616578500000|2021-03-24 09:35:00|500.8|499|500.8|499.5|501|499.8|499|497.8|625
1616578800000|2021-03-24 09:40:00|501|499.8|500.5|499.3|502|500.8|500.5|499.3|359
1616579100000|2021-03-24 09:45:00|500.8|499.5|500.8|499.5|501.3|499.8|500.5|499|144
1616579400000|2021-03-24 09:50:00|500.5|499.3|499.8|498.5|500.8|499.5|499.3|498|201
1616579700000|2021-03-24 09:55:00|499.5|498.3|499.5|498.3|500|498.8|499.3|497.8|184
1616580000000|2021-03-24 10:00:00|499.8|498.5|499.5|498.3|499.8|498.5|498.8|497.5|158
1616580300000|2021-03-24 10:05:00|499.3|498|498.8|497.5|499.5|498.3|498.5|497.3|154
1616580600000|2021-03-24 10:10:00|499|497.8|497.8|496.5|499|497.8|497.5|496.3|431
1616580900000|2021-03-24 10:15:00|498|496.8|499.3|498|499.8|498.5|497.5|496.3|331
1616581200000|2021-03-24 10:20:00|499.5|498.3|499|497.8|499.5|498.3|498.3|497|189
1616581500000|2021-03-24 10:25:00|498.8|497.5|497.3|496|499|497.8|497.3|496|237
1616581800000|2021-03-24 10:30:00|497.5|496.3|497.5|496.3|498|496.8|497.3|496|814
1616582100000|2021-03-24 10:35:00|497.8|496.5|497|495.8|498|496.8|496.8|495.5|1075
1616582400000|2021-03-24 10:40:00|497.3|496|496.8|495.5|497.5|496.3|496.8|495.5|428
1616582700000|2021-03-24 10:45:00|496.5|495.3|496.5|495.3|497|495.8|495.8|494.5|588
1616583000000|2021-03-24 10:50:00|496.8|495.5|496.8|495.5|497.3|496|495.5|494.3|510
1616583300000|2021-03-24 10:55:00|497|495.8|497.5|496.3|497.8|496.5|496.5|495.3|380
1616583600000|2021-03-24 11:00:00|497.8|496.5|497|495.8|498|496.5|497|495.8|114
1616583900000|2021-03-24 11:05:00|497.3|496|498|496.8|498|496.8|496.8|495.5|195
1616584200000|2021-03-24 11:10:00|497.8|496.5|498.3|496.8|498.5|497|497.5|496|128
1616584500000|2021-03-24 11:15:00|498|497|498.5|497.3|498.5|497.3|497.8|496.5|69
1616584800000|2021-03-24 11:20:00|498.3|497|498.3|497|498.5|497|497.5|496.3|639
1616585100000|2021-03-24 11:25:00|498|496.8|497.3|496|498|496.8|497|495.8|613
1616585400000|2021-03-24 11:30:00|497|495.8|497.5|496.3|497.5|496.3|496.8|495.5|202
1616585700000|2021-03-24 11:35:00|497.3|496|496.8|495.5|497.3|496|496.5|495.3|193
1616586000000|2021-03-24 11:40:00|497|495.8|497|495.8|497.3|496|496.8|495.5|86
1616586300000|2021-03-24 11:45:00|497.3|496|497.8|496.5|497.8|496.5|497.3|495.8|233
1616586600000|2021-03-24 11:50:00|498|496.8|496.8|495.5|498|496.8|496.3|495|220
1616586900000|2021-03-24 11:55:00|497|495.8|496|494.8|497|495.8|496|494.8|288
1616587200000|2021-03-24 12:00:00|496.3|495|498.3|497|498.3|497|496.3|495|209
1616587500000|2021-03-24 12:05:00|498.5|496.8|497.5|496.3|498.5|497|497.5|496.3|120
1616587800000|2021-03-24 12:10:00|497.3|496|497.8|496.5|498|496.5|496.8|495.5|73
1616588100000|2021-03-24 12:15:00|497.5|496.3|497.8|496.5|498.3|497|497.3|496|115
1616588400000|2021-03-24 12:20:00|497.5|496.3|498.8|497.5|498.8|497.5|497.5|496.3|176
1616588700000|2021-03-24 12:25:00|498.5|497.3|500|498.8|500|498.8|498.5|497.3|221
1616589000000|2021-03-24 12:30:00|500.3|499|500|498.8|500.3|499|499.3|498|137
1616589300000|2021-03-24 12:35:00|500.3|499|499.3|498|500.3|499|498.5|497.3|179
1616589600000|2021-03-24 12:40:00|499|497.8|498|496.8|499.3|498|498|496.8|169
1616589900000|2021-03-24 12:45:00|498.3|497|498|496.8|498.3|497|497.3|496|189
1616590200000|2021-03-24 12:50:00|497.8|496.5|498.8|497.5|499|497.8|497.8|496.5|165
1616590500000|2021-03-24 12:55:00|498.5|497.3|498.5|497.3|499.3|498|498.3|497|106
1616590800000|2021-03-24 13:00:00|498.3|497|499|497.8|499.3|498|497.8|496.5|227
1616591100000|2021-03-24 13:05:00|499.3|497.5|500|498.8|500.5|499|499|497.5|163
1616591400000|2021-03-24 13:10:00|500.3|498.5|499.5|498|500.3|499|499|497.8|145
1616591700000|2021-03-24 13:15:00|499.8|498.3|500.5|499.3|501.3|500|499.5|498|215
1616592000000|2021-03-24 13:20:00|500.8|499.5|500.3|499|500.8|499.5|499.8|498.3|98
1616592300000|2021-03-24 13:25:00|500.5|499.3|499.8|498.5|500.5|499.3|499.3|498|256
1616592600000|2021-03-24 13:30:00|500|498.8|500.8|499.5|501.8|500.3|499.8|498.5|522
1616592900000|2021-03-24 13:35:00|500.5|499.3|501.5|500|501.8|500.5|500|498.8|267
1616593200000|2021-03-24 13:40:00|501.3|500.3|501.3|500|501.5|500.3|500.8|499.5|276
1616593500000|2021-03-24 13:45:00|501.5|500.3|501.8|500.5|502.3|501|501.3|500|2748
1616593800000|2021-03-24 13:50:00|501.5|500.3|500.5|499.3|501.8|500.5|500.3|499|183
1616594100000|2021-03-24 13:55:00|500.8|499.5|501|499.8|501.3|500|500.3|498.8|113
1616594400000|2021-03-24 14:00:00|501.3|500|501.3|500|502.5|501|501|499.8|298
1616594700000|2021-03-24 14:05:00|501.5|500.3|501.3|500|501.8|500.5|501|499.8|178
1616595000000|2021-03-24 14:10:00|501.5|500.3|502.3|501|502.5|501.3|501.3|500|327
1616595300000|2021-03-24 14:15:00|502|500.8|501|499.8|502.3|501|501|499.5|139
1616595600000|2021-03-24 14:20:00|501.3|500|502.3|501|502.5|501|501.3|500|278
1616595900000|2021-03-24 14:25:00|502|500.8|501.8|500.3|502.3|501|501.5|500.3|188
1616596200000|2021-03-24 14:30:00|501.5|499.5|499.8|498.5|501.8|499.5|498.8|497.5|465
1616596500000|2021-03-24 14:35:00|499.5|498.3|501|499.8|501.3|500|498.8|497.5|680
1616596800000|2021-03-24 14:40:00|501.3|500|501.8|500.5|502.3|501|500.5|499.3|409
1616597100000|2021-03-24 14:45:00|502|500.8|504|502.8|504.3|502.8|501.8|500.5|628
1616597400000|2021-03-24 14:50:00|504.3|503|503.5|502.3|504.3|503|503.5|502.3|208
1616597700000|2021-03-24 14:55:00|503.8|502.5|503|501.8|504.3|503|503|501.8|168
1616598000000|2021-03-24 15:00:00|503.3|502|504.8|503.5|504.8|503.5|503.3|502|436
1616598300000|2021-03-24 15:05:00|505|503.8|505.3|504|505.5|504.3|504.5|503.3|475
1616598600000|2021-03-24 15:10:00|505.5|504.3|506|504.8|506|504.8|505|503.8|271
1616598900000|2021-03-24 15:15:00|506.3|505|506|504.8|506.3|505|505.3|504|768
1616599200000|2021-03-24 15:20:00|505.8|504.5|505.3|504|506.3|505|504.8|503.5|196
1616599500000|2021-03-24 15:25:00|505.5|504.3|505.8|504.5|506.3|505|505.3|504|421
1616599800000|2021-03-24 15:30:00|506|504.8|505.8|504.5|506.5|505.3|505.8|504.5|164
1616600100000|2021-03-24 15:35:00|506|504.8|507|505.8|508.3|507|505.5|504.3|1357
1616600400000|2021-03-24 15:40:00|507.3|506|506.5|505.3|507.8|506.5|506|504.8|367
1616600700000|2021-03-24 15:45:00|506.8|505.5|506|504.5|507.3|506|505.8|504.5|352
1616601000000|2021-03-24 15:50:00|505.8|504.8|507.5|506.3|507.5|506.3|505.8|504.5|165
1616601300000|2021-03-24 15:55:00|507.3|506|507.8|506.5|508|506.8|506.3|505|256
1616601600000|2021-03-24 16:00:00|507.5|506.3|508.5|507.3|508.5|507.3|507.3|506|272
1616601900000|2021-03-24 16:05:00|508.8|507|508.3|507|508.8|507.5|507.5|506.3|255
1616602200000|2021-03-24 16:10:00|508|506.8|508.3|507|508.3|507|507.8|506.5|127
1616602500000|2021-03-24 16:15:00|508.5|507.3|508.3|507|509|507.5|508|506.8|185
1616602800000|2021-03-24 16:20:00|508.5|507.3|508.8|507.5|509|507.8|508.5|507.3|891
1616603100000|2021-03-24 16:25:00|509|507.8|508.5|507.3|509.3|508|508.3|507|1235
1616603400000|2021-03-24 16:30:00|508.8|507.5|507.5|506.3|509.3|508|507.3|506|755
1616603700000|2021-03-24 16:35:00|507.8|506.5|509.3|508|509.5|508.3|507.8|506.5|196
1616604000000|2021-03-24 16:40:00|509|507.8|510|508.8|510.3|509|508.8|507.5|289
1616604300000|2021-03-24 16:45:00|510.3|509|510.3|509|511.3|510|510.3|509|627
1616604600000|2021-03-24 16:50:00|510.5|509.3|511|509.8|511.3|510|510|508.8|305
1616604900000|2021-03-24 16:55:00|511.3|509.5|511|509.8|511.8|510.5|510.8|509.5|261
1616605200000|2021-03-24 17:00:00|511.3|509.5|510|508.8|511.3|510|509.8|508.5|98
1616605500000|2021-03-24 17:05:00|510.3|509|508.5|507.3|510.5|509.3|508.5|507.3|269
1616605800000|2021-03-24 17:10:00|508.8|507.5|508.5|507|509.3|508|508|506.8|312
1616606100000|2021-03-24 17:15:00|508.3|507.3|508.3|507|508.8|507.5|507.5|506|192
1616606400000|2021-03-24 17:20:00|508|506.8|507.8|506.5|508.8|507.5|507.5|506.3|247
1616606700000|2021-03-24 17:25:00|508|506.8|508.3|507|508.5|507.3|507.8|506.5|120
1616607000000|2021-03-24 17:30:00|508|506.8|509.5|508.3|509.8|508.3|508|506.8|161
1616607300000|2021-03-24 17:35:00|509.3|508|509.3|508|509.5|508.3|508.8|507.5|158
1616607600000|2021-03-24 17:40:00|509|507.8|507.3|506|509.3|508|507.3|506|141
1616607900000|2021-03-24 17:45:00|507.5|506.3|509|507.8|509|507.8|507.3|506|409
1616608200000|2021-03-24 17:50:00|508.8|507.5|509.3|508|509.3|508|508.8|507.5|172
1616608500000|2021-03-24 17:55:00|509.5|508.3|509|507.8|510|508.8|508.5|507.3|173
1616608800000|2021-03-24 18:00:00|509.3|508|509|507.8|509.3|508|508|506.8|141
1616609100000|2021-03-24 18:05:00|509.3|508|510|508.5|510.3|509|509|507.8|115
1616609400000|2021-03-24 18:10:00|509.8|508.8|510.3|509|510.5|509.3|509.8|508.5|106
1616609700000|2021-03-24 18:15:00|510.5|509.3|511|509.8|511.3|510|509.8|508.5|113
1616610000000|2021-03-24 18:20:00|511.3|510|511.8|510.5|512|510.8|511|509.8|196
1616610300000|2021-03-24 18:25:00|512|510.8|510.5|509.3|512|510.8|510.3|508.8|409
1616610600000|2021-03-24 18:30:00|510.3|509|508.8|507.5|510.5|509|508|506.8|1941
1616610900000|2021-03-24 18:35:00|509|507.8|508.3|507|509.5|508|508.3|507|81
1616611200000|2021-03-24 18:40:00|508.5|507.3|509|507.8|509|507.8|508.3|506.8|99
1616611500000|2021-03-24 18:45:00|508.8|507.5|510.5|509.3|510.5|509.3|508.8|507.5|109
1616611800000|2021-03-24 18:50:00|510.3|509|510|508.5|510.8|509.5|510|508.5|28
1616612100000|2021-03-24 18:55:00|509.8|508.8|509.5|508.3|510|508.8|509.5|508.3|9
1616612400000|2021-03-24 19:00:00|509.8|508.5|509|507.8|509.8|508.5|509|507.8|54
1616612700000|2021-03-24 19:05:00|509.3|508|510|508.8|510|508.8|509|507.8|14
1616613000000|2021-03-24 19:10:00|510.3|509|509.5|508.3|510.3|509|509.5|508.3|50
1616613300000|2021-03-24 19:15:00|509.8|508|509.8|508.5|510.5|509.3|509.8|508|209
1616613600000|2021-03-24 19:20:00|510|508.3|510|508.8|510|508.8|509.5|508.3|27
1616613900000|2021-03-24 19:25:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|57
1616614200000|2021-03-24 19:30:00|509.8|508.5|509.5|508.3|510|508.8|509.5|508.3|30
1616614500000|2021-03-24 19:35:00|509.8|508|508.5|507.3|509.8|508.3|508.5|507|40
1616614800000|2021-03-24 19:40:00|508.8|507|508.3|507|508.8|507.3|508.3|506.8|36
1616615100000|2021-03-24 19:45:00|508.5|506.8|508.3|507|508.5|507.3|508.3|506.8|5
1616615400000|2021-03-24 19:50:00|508.5|506.8|508.5|507|508.5|507.3|508.3|506.8|9
1616615700000|2021-03-24 19:55:00|508.3|507.3|508.3|507|508.3|507.3|508.3|506.8|21
1616616000000|2021-03-24 20:00:00|508.5|506.8|508|506.8|508.5|507.3|508|506.8|23
1616616300000|2021-03-24 20:05:00|508.3|507|508.5|507.3|508.5|507.3|508|506.8|36
1616616600000|2021-03-24 20:10:00|508.3|507|508.5|507.3|508.5|507.3|508.3|506.8|0
1616616900000|2021-03-24 20:15:00|508.8|507.5|508.8|507.5|508.8|507.5|508.5|507.3|3
1616617200000|2021-03-24 20:20:00|509|507.8|509.3|507.8|509.3|507.8|508.8|507.8|7
1616617500000|2021-03-24 20:25:00|509|507.5|509|507.5|509.3|507.8|508.8|507.5|15
1616617800000|2021-03-24 20:30:00|508.8|507.8|508.8|507.5|509|507.8|508.8|507.5|11
1616618100000|2021-03-24 20:35:00|509|507.8|509|507.8|509.3|508|509|507.8|13
1616618400000|2021-03-24 20:40:00|509.3|507.5|509|507.5|509.3|508|509|507.5|2
1616618700000|2021-03-24 20:45:00|509.3|507.8|509.8|508.5|510.3|508.8|509|507.5|88
1616619000000|2021-03-24 20:50:00|510|508.3|509.5|508|510|508.5|509.3|508|14
1616619300000|2021-03-24 20:55:00|509.3|507.8|509|507.8|509.5|508.3|508.8|507.5|52
1616619600000|2021-03-24 21:00:00|509.5|507.5|509.8|507.5|509.8|507.5|509.5|507.5|1
1616619900000|2021-03-24 21:05:00||507.3||507.8||508||507.3|29
1616620200000|2021-03-24 21:10:00||507.5||507.5||507.5||507.5|0
1616620500000|2021-03-24 21:15:00|510|508|510|508|510|508|510|508|3
1616621100000|2021-03-24 21:25:00|||||||||2
1616621400000|2021-03-24 21:30:00|||||||||1
1616622300000|2021-03-24 21:45:00|510.8||509.5||510.8||509.5||0
1616622600000|2021-03-24 21:50:00|510.3|508.3|510.5|508.5|510.5|508.5|510.3|508.3|0
1616622900000|2021-03-24 21:55:00|510.3|507.5|509.8|507.3|510.3|507.5|509.8|507.3|0
1616637600000|2021-03-25 02:00:00|504.8|503.3|505|503.8|505.3|504|504|502.8|11
1616637900000|2021-03-25 02:05:00|505.3|503.5|505.3|503.8|505.3|504|504.8|503.5|1
1616638200000|2021-03-25 02:10:00|505.5|504|505.3|503.8|505.5|504|504.8|503.5|2
1616638500000|2021-03-25 02:15:00|505.5|504|505.8|504.5|505.8|504.5|505.3|503.8|0
1616638800000|2021-03-25 02:20:00|505.5|504.3|505.3|504|505.8|504.5|505.3|504|1
1616639100000|2021-03-25 02:25:00|505.5|504.3|505.5|504.3|505.5|504.3|505|503.8|0
1616639400000|2021-03-25 02:30:00|505.8|504|504.5|503.3|505.8|504.5|504.3|503|13
1616639700000|2021-03-25 02:35:00|504.8|503.5|504.8|503.3|505|503.8|504.3|503|25
1616640000000|2021-03-25 02:40:00|505|503.5|504.8|503.5|505.3|503.8|504.5|503.3|25
1616640300000|2021-03-25 02:45:00|505|503.3|505|503.5|505.3|503.8|504.5|503.3|16
1616640600000|2021-03-25 02:50:00|504.8|503.8|504.8|503.5|505.3|503.8|504.8|503.5|0
1616640900000|2021-03-25 02:55:00|505|503.8|504.8|503.5|505.3|503.8|504.8|503.5|5
1616641200000|2021-03-25 03:00:00|505|503.8|504.5|503|505|503.8|504.3|503|12
1616641500000|2021-03-25 03:05:00|504.3|502.8|504|502.5|504.5|503.3|504|502.5|5
1616641800000|2021-03-25 03:10:00|504.3|502.8|504.3|503|504.5|503|504|502.8|12
1616642100000|2021-03-25 03:15:00|504.5|502.8|504.3|503|504.5|503|504.3|502.8|10
1616642400000|2021-03-25 03:20:00|504|502.8|504|502.8|504.3|503|504|502.8|3
1616642700000|2021-03-25 03:25:00|503.8|502.5|503.5|502.3|504|502.5|503.3|501.8|33
1616643000000|2021-03-25 03:30:00|503.8|502.5|503.5|502|503.8|502.5|503.3|502|11
1616643300000|2021-03-25 03:35:00|503.8|502.3|503.5|502.3|503.8|502.5|503.5|502.3|0
1616643600000|2021-03-25 03:40:00|503.8|502.5|504|502.5|504|502.8|503.5|502.3|2
1616643900000|2021-03-25 03:45:00|503.8|502.3|504|502.5|504|502.8|503.8|502.3|1
1616644200000|2021-03-25 03:50:00|503.8|502.3|503.8|502.5|504|502.5|503.5|502.3|0
1616644500000|2021-03-25 03:55:00|504|502.3|504.3|503|504.3|503|504|502.3|5
1616644800000|2021-03-25 04:00:00|504.5|502.8|504.3|503|504.5|503|504|502.8|3
1616645100000|2021-03-25 04:05:00|504.5|503.3|504.3|503|504.5|503.3|504.3|503|2
1616645400000|2021-03-25 04:10:00|504.5|503.3|504.3|503|504.5|503.3|504.3|503|3
1616645700000|2021-03-25 04:15:00|504|502.8|504|502.8|504.3|503|504|502.8|2
1616646000000|2021-03-25 04:20:00|504.3|502.5|504|502.5|504.3|502.5|504|502.5|5
1616646300000|2021-03-25 04:25:00|504.3|502.8|504|502.8|504.3|503|504|502.5|2
1616646600000|2021-03-25 04:30:00|503.8|502.5|504|502.8|504.3|503|503.8|502.5|12
1616646900000|2021-03-25 04:35:00|504.3|503|504.3|503|504.5|503.3|504|503|7
1616647200000|2021-03-25 04:40:00|504.5|503.3|504.5|503|504.5|503.3|504.5|503|4
1616647500000|2021-03-25 04:45:00|504.3|503.3|504|502.8|504.5|503.3|504|502.8|0
1616647800000|2021-03-25 04:50:00|504.3||504||504.3||504||4
1616648100000|2021-03-25 04:55:00|504.3|503|504|502.8|504.3|503|504|502.8|4
1616648400000|2021-03-25 05:00:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|2
1616648700000|2021-03-25 05:05:00|504.3|503|504.3|503|504.5|503.3|504.3|502.8|7
1616649000000|2021-03-25 05:10:00|504|502.8|504|502.8|504.3|503|504|502.8|0
1616649300000|2021-03-25 05:15:00|503.8|502.5|503.8|502.5|503.8|502.5|503.8|502.5|3
1616649600000|2021-03-25 05:20:00|504|502.8|503.8|502.5|504|502.8|503.8|502.5|11
1616649900000|2021-03-25 05:25:00|504|502.8|504|502.8|504|502.8|504|502.8|4
1616650200000|2021-03-25 05:30:00|504.3|503|503.5|502.3|504.5|503.3|503.3|502|32
1616650500000|2021-03-25 05:35:00|503.3|502|502.5|501.3|503.5|502|502.5|501|16
1616650800000|2021-03-25 05:40:00|502.3|501|502.5|501.3|503|501.8|502.3|501|9
1616651100000|2021-03-25 05:45:00|502.8|501.5|501.8|500.5|502.8|501.5|501.8|500.5|27
1616651400000|2021-03-25 05:50:00|502|500.8|501.3|500|502|500.8|501.3|499.8|41
1616651700000|2021-03-25 05:55:00|501.5|500.3|501.5|500.3|502|500.5|501|499.8|73
1616652000000|2021-03-25 06:00:00|501.8|500.5|501.5|500.3|501.8|500.5|501.3|500|21
1616652300000|2021-03-25 06:05:00|501.3|500|501.3|500|501.3|500|501|499.8|20
1616652600000|2021-03-25 06:10:00|501|499.8|501.5|500.3|501.5|500.3|500.5|499.3|20
1616652900000|2021-03-25 06:15:00|501.3|500|501.5|500.3|502|500.5|501|499.8|15
1616653200000|2021-03-25 06:20:00|501.8|500.5|501.8|500.5|502|500.8|501.3|500|24
1616653500000|2021-03-25 06:25:00|501.5|500.3|501.8|500.5|501.8|500.5|501.5|500|14
1616653800000|2021-03-25 06:30:00|502|500.8|502.8|501.5|503|501.8|501.8|500.5|74
1616654100000|2021-03-25 06:35:00|503|501.3|503|501.8|503.8|502.3|502.5|501.3|93
1616654400000|2021-03-25 06:40:00|503.3|502|502.5|501.3|503.3|502|502.5|501.3|25
1616654700000|2021-03-25 06:45:00|502.8|501.5|503.3|502|503.5|502.3|502.5|501.3|6
1616655000000|2021-03-25 06:50:00|503.5|502.3|503.5|502.3|503.8|502.5|502.8|501.5|59
1616655300000|2021-03-25 06:55:00|503.8|502.5|503.3|502|503.8|502.5|503|501.8|28
1616655600000|2021-03-25 07:00:00|503|501.8|503.5|502.3|503.8|502.5|502.3|501|91
1616655900000|2021-03-25 07:05:00|503.8|502.5|505.5|504.3|505.5|504.3|503.8|502.5|97
1616656200000|2021-03-25 07:10:00|505.3|504|505.5|504.3|506.5|505|505|503.8|148
1616656500000|2021-03-25 07:15:00|505.3|504|505|503.8|505.5|504.3|504.5|503.3|46
1616656800000|2021-03-25 07:20:00|504.8|503.5|504.8|503.5|505.5|504.3|504.3|503|63
1616657100000|2021-03-25 07:25:00|505|503.8|505.5|504.3|505.5|504.3|504.3|503|89
1616657400000|2021-03-25 07:30:00|505.3|504|505.5|504.3|505.5|504.3|504.5|503.3|93
1616657700000|2021-03-25 07:35:00|505.3|504|505|503.8|505.5|504.3|504.8|503.5|55
1616658000000|2021-03-25 07:40:00|505.3|504|505.8|504.5|506|504.8|505|503.8|60
1616658300000|2021-03-25 07:45:00|506|504.8|506.5|505.3|506.8|505.5|505.8|504.5|183
1616658600000|2021-03-25 07:50:00|506.8|505.5|506.5|505.3|507|505.8|506.3|505|175
1616658900000|2021-03-25 07:55:00|506.3|505|506|504.8|506.8|505.5|505.5|504.3|45
1616659200000|2021-03-25 08:00:00|505.8|504.5|505.5|504.3|506|504.8|504.8|503.3|94
1616659500000|2021-03-25 08:05:00|505.3|504|506.3|505|506.3|505|504.8|503.5|117
1616659800000|2021-03-25 08:10:00|506|504.8|505.5|504.3|506.5|505.3|505.5|504.3|106
1616660100000|2021-03-25 08:15:00|505.3|504|505.5|504.3|505.8|504.5|504.8|503.5|173
1616660400000|2021-03-25 08:20:00|505.8|504.5|504.5|503.3|505.8|504.5|504.3|503|249
1616660700000|2021-03-25 08:25:00|504.3|503|503.8|502.5|504.8|503.5|503.8|502.5|364
1616661000000|2021-03-25 08:30:00|504|502.8|505|503.8|505.5|504.3|503.8|502.5|501
1616661300000|2021-03-25 08:35:00|505.3|504|504.8|503.5|506|504.8|504.8|503.5|162
1616661600000|2021-03-25 08:40:00|504.5|503.3|504.8|503.5|504.8|503.5|504|502.5|140
1616661900000|2021-03-25 08:45:00|505|503.3|503.8|502.5|505|503.5|503.8|502.5|303
1616662200000|2021-03-25 08:50:00|504|502.8|503.3|502|504.3|503|502.8|501.5|3161
1616662500000|2021-03-25 08:55:00|503.5|502.3|502.8|501.5|503.5|502.3|502.3|501|196
1616662800000|2021-03-25 09:00:00|502.5|501.3|502|500.5|502.8|501.5|501.3|500|126
1616663100000|2021-03-25 09:05:00|501.8|500.8|503|501.8|503|501.8|501.8|500.5|247
1616663400000|2021-03-25 09:10:00|503.3|502|503.3|502|503.8|502.5|502.8|501.5|213
1616663700000|2021-03-25 09:15:00|503.5|501.8|503|501.8|503.5|502.3|502.8|501.5|590
1616664000000|2021-03-25 09:20:00|502.8|501.5|503|501.8|503|501.8|502.3|501|35
1616664300000|2021-03-25 09:25:00|502.8|501.5|502.8|501.5|503|501.8|502.3|501|41
1616664600000|2021-03-25 09:30:00|502.5|501.3|502.5|501.3|503.3|502|502|500.8|117
1616664900000|2021-03-25 09:35:00|502.3|501|502|500.8|503|501.8|502|500.8|338
1616665200000|2021-03-25 09:40:00|501.8|500.5|501.8|500.5|501.8|500.5|500.5|499|297
1616665500000|2021-03-25 09:45:00|501.5|500.3|502.3|501|502.5|501.3|501.5|500.3|94
1616665800000|2021-03-25 09:50:00|502|500.8|502.3|500.8|502.3|501|501.5|500|191
1616666100000|2021-03-25 09:55:00|502|501|503.3|502|503.3|502|502|500.8|104
1616666400000|2021-03-25 10:00:00|503|501.8|503.8|502.5|504|502.8|502.8|501.5|94
1616666700000|2021-03-25 10:05:00|503.5|502.3|503.8|502.5|504.3|502.8|503.3|502|219
1616667000000|2021-03-25 10:10:00|503.5|502.3|503.3|502|503.8|502.5|503|501.8|83
1616667300000|2021-03-25 10:15:00|503|501.8|502.8|501.5|503.5|502.3|502|500.8|160
1616667600000|2021-03-25 10:20:00|502.5|501.3|501.5|500.3|502.8|501.5|501.5|500.3|122
1616667900000|2021-03-25 10:25:00|501.3|500|501.8|500.5|501.8|500.5|501.3|500|343
1616668200000|2021-03-25 10:30:00|502|500.3|502.5|501|502.5|501.3|500.8|499.5|292
1616668500000|2021-03-25 10:35:00|502.3|501.3|503.5|502.3|504|502.8|502.3|501|971
1616668800000|2021-03-25 10:40:00|503.8|502.5|505|503.5|505|503.5|503.5|502.5|280
1616669100000|2021-03-25 10:45:00|504.8|503.3|505.5|504.3|505.8|504.5|504.5|503.3|800
1616669400000|2021-03-25 10:50:00|505.8|504.5|505.5|504.3|506|504.5|505.3|504|89
1616669700000|2021-03-25 10:55:00|505.3|504|504.3|502.8|505.3|504.3|503.8|502.5|96
1616670000000|2021-03-25 11:00:00|504|502.5|503.5|502.3|504|502.8|503.3|502|160
1616670300000|2021-03-25 11:05:00|503.8|502.5|503.3|502|503.8|502.5|503.3|502|124
1616670600000|2021-03-25 11:10:00|503|501.8|503|501.8|503.3|502|502.8|501.5|37
1616670900000|2021-03-25 11:15:00|502.8|501.5|502.3|501|502.8|501.5|502|500.8|79
1616671200000|2021-03-25 11:20:00|502.5|501.3|503|501.8|503.5|502.3|502.5|501.3|176
1616671500000|2021-03-25 11:25:00|502.8|501.5|501.8|500.5|502.8|501.5|501.8|500.5|185
1616671800000|2021-03-25 11:30:00|502|500.8|501.5|500.3|502|500.8|501|499.5|107
1616672100000|2021-03-25 11:35:00|501.8|500.5|501.5|500.3|502|500.8|501.5|500.3|62
1616672400000|2021-03-25 11:40:00|501.8|500.5|500.3|499|502|500.8|500|498.8|535
1616672700000|2021-03-25 11:45:00|500.5|499.3|500.8|499.5|501.3|500|499.8|498.5|5250
1616673000000|2021-03-25 11:50:00|500.5|499.3|497|495.8|500.8|499.3|497|495.8|740
1616673300000|2021-03-25 11:55:00|497.3|496|497.8|496.3|498.3|497|497|495.8|705
1616673600000|2021-03-25 12:00:00|498|496.5|497.5|496.3|498.5|497.3|497.3|495.8|248
1616673900000|2021-03-25 12:05:00|497.3|496|498|496.8|498|496.8|496.8|495.5|379
1616674200000|2021-03-25 12:10:00|497.8|496.5|498.3|497|498.8|497.5|497.5|496.3|124
1616674500000|2021-03-25 12:15:00|498|496.8|498|496.8|498.3|497|497.8|496.3|179
1616674800000|2021-03-25 12:20:00|497.8|496.5|497.5|496.3|498|496.5|497.3|496|151
1616675100000|2021-03-25 12:25:00|497.8|496|497.5|496.3|497.8|496.3|496.5|495.3|184
1616675400000|2021-03-25 12:30:00|497.3|496|497.8|496.5|498|496.5|497|495.5|108
1616675700000|2021-03-25 12:35:00|497.5|496.3|496.8|495.5|497.5|496.5|496.8|495.3|109
1616676000000|2021-03-25 12:40:00|496.5|495.3|495.3|494|497|495.5|495.3|494|347
1616676300000|2021-03-25 12:45:00|495|493.8|496|494.5|496.5|495.3|495|493.8|240
1616676600000|2021-03-25 12:50:00|495.8|494.8|496.8|495.5|497|495.5|495.5|494.3|164
1616676900000|2021-03-25 12:55:00|496.5|495.3|498.3|497|498.5|497|496|494.8|2073
1616677200000|2021-03-25 13:00:00|498|496.8|498|496.8|498.8|497.5|496.8|495.3|626
1616677500000|2021-03-25 13:05:00|497.8|496.5|496|494.8|498|496.8|495.8|494.5|286
1616677800000|2021-03-25 13:10:00|495.8|494.5|497|495.8|497.3|496|495.8|494.5|3381
1616678100000|2021-03-25 13:15:00|496.8|495.5|497.5|496.3|498.5|497.3|496.8|495.5|644
1616678400000|2021-03-25 13:20:00|497.3|496|498.5|497.3|498.8|497.5|497|495.8|279
1616678700000|2021-03-25 13:25:00|498.8|497.5|498|496.8|498.8|497.5|497.5|496.3|751
1616679000000|2021-03-25 13:30:00|497.8|496.5|497.3|496|498.3|497|497.3|496|182
1616679300000|2021-03-25 13:35:00|497.5|495.8|498.3|497|498.3|497|496.8|495.5|123
1616679600000|2021-03-25 13:40:00|498.5|497.3|499|497.8|499.5|498.3|498.3|497|309
1616679900000|2021-03-25 13:45:00|499.3|497.5|498.3|497|499.3|497.8|498|496.8|113
1616680200000|2021-03-25 13:50:00|498|496.8|496.8|495.5|498.3|497|496.8|495.3|175
1616680500000|2021-03-25 13:55:00|496.5|495.3|494.8|493.5|496.8|495.5|494.5|493.3|547
1616680800000|2021-03-25 14:00:00|494.5|493.3|496.8|495.5|497|495.5|494.5|493.3|564
1616681100000|2021-03-25 14:05:00|497|495.8|496.3|495|497.3|496|495.8|494.5|215
1616681400000|2021-03-25 14:10:00|496.5|495.3|496.8|495.5|497.3|496|496|494.8|1988
1616681700000|2021-03-25 14:15:00|497|495.3|495.8|494.5|497|495.3|494.5|493.3|356
1616682000000|2021-03-25 14:20:00|496|494.3|497.5|496.3|498.3|497|495.8|494.3|249
1616682300000|2021-03-25 14:25:00|497.3|496|497|495.8|497.8|496.5|496.3|495|298
1616682600000|2021-03-25 14:30:00|496.8|495.5|495.8|494.5|496.8|495.5|495.5|494.3|1100
1616682900000|2021-03-25 14:35:00|495.5|494.3|495|493.8|495.5|494.3|494.5|493.3|286
1616683200000|2021-03-25 14:40:00|494.8|493.5|492|490.8|494.8|493.5|491|489.8|558
1616683500000|2021-03-25 14:45:00|491.8|490.5|490.5|489.3|492.5|491.3|490|488.8|438
1616683800000|2021-03-25 14:50:00|490.8|489.5|489.3|488|490.8|489.5|488.5|487.3|759
1616684100000|2021-03-25 14:55:00|489.5|487.8|489.5|488.3|489.5|488.3|487.3|485.8|1716
1616684400000|2021-03-25 15:00:00|489.8|488.5|485.8|484.5|490|488.8|485.5|484.3|453
1616684700000|2021-03-25 15:05:00|485.5|484.3|486.8|485.5|488.5|487.3|485.5|484.3|691
1616685000000|2021-03-25 15:10:00|486.5|485.3|488|486.5|488.5|487.3|486.3|485|1586
1616685300000|2021-03-25 15:15:00|487.8|486.8|490.3|489|490.3|489|487.5|486.3|766
1616685600000|2021-03-25 15:20:00|490|488.8|488.8|487.5|490|488.8|488|486.5|636
1616685900000|2021-03-25 15:25:00|489|487.8|489.5|488.3|489.8|488.5|488|486.5|824
1616686200000|2021-03-25 15:30:00|489.3|488|489.5|488.3|490.5|489.3|488.8|487.5|408
1616686500000|2021-03-25 15:35:00|489.3|488|488.5|487.3|489.5|488.3|488|486.8|764
1616686800000|2021-03-25 15:40:00|488.3|487|487.3|486|488.8|487.5|487|485.8|241
1616687100000|2021-03-25 15:45:00|487|485.8|486.5|485.3|487.5|486.3|486.5|485.3|254
1616687400000|2021-03-25 15:50:00|486.8|485.5|486.5|485.3|487.3|486|486.3|485|366
1616687700000|2021-03-25 15:55:00|486.3|485|487.3|486|487.5|486.3|485.5|484.3|681
1616688000000|2021-03-25 16:00:00|487.5|486.3|488|486.8|488.5|487.3|487.5|486.3|1324
1616688300000|2021-03-25 16:05:00|487.8|486.5|486.3|485|487.8|486.5|486.3|485|403
1616688600000|2021-03-25 16:10:00|486|484.8|487.3|486|488|486.8|486|484.8|468
1616688900000|2021-03-25 16:15:00|487|485.8|487.3|486|487.5|486|486.5|485.3|138
1616689200000|2021-03-25 16:20:00|487.5|486.3|488|486.8|488.5|487.3|487|485.8|406
1616689500000|2021-03-25 16:25:00|488.3|487|488.3|487|488.8|487.5|487.8|486.5|339
1616689800000|2021-03-25 16:30:00|488|486.8|489.3|488|489.3|488|487.8|486.5|532
1616690100000|2021-03-25 16:35:00|489.5|487.8|490.8|489.5|490.8|489.5|489|487.8|6158
1616690400000|2021-03-25 16:40:00|490.5|489.3|490.8|489.5|491.3|490|490|488.8|275
1616690700000|2021-03-25 16:45:00|491|489.8|491.5|490|492|490.5|490.5|489.3|284
1616691000000|2021-03-25 16:50:00|491.3|490.3|490|488.8|491.5|490.3|490|488.8|130
1616691300000|2021-03-25 16:55:00|490.3|488.5|488.3|487|490.3|488.8|488.3|487|63
1616691600000|2021-03-25 17:00:00|488|486.8|487.8|486.5|488.5|487|487.3|486|146
1616691900000|2021-03-25 17:05:00|488|486.8|488|486.8|489|487.8|487.5|486|212
1616692200000|2021-03-25 17:10:00|487.8|486.5|488.5|487.3|488.8|487.5|487|485.5|194
1616692500000|2021-03-25 17:15:00|488.8|487|489.8|488.5|489.8|488.5|488.3|487|98
1616692800000|2021-03-25 17:20:00|489.5|488.3|490|488.8|490.3|489|489.5|488.3|56
1616693100000|2021-03-25 17:25:00|490.3|489|490|488.8|490.8|489.5|489.8|488.5|149
1616693400000|2021-03-25 17:30:00|489.8|488.5|489.3|488|490|488.8|488.8|487.5|67
1616693700000|2021-03-25 17:35:00|489|487.8|489.8|488.5|490|488.8|488.3|487|89
1616694000000|2021-03-25 17:40:00|490|488.8|490.3|489|490.5|489.3|489.8|488.5|64
1616694300000|2021-03-25 17:45:00|490|488.8|489.5|488.3|490|488.8|489.3|488|21
1616694600000|2021-03-25 17:50:00|489.8|488.5|490|488.8|490|488.8|489.3|488|126
1616694900000|2021-03-25 17:55:00|489.8|488.5|489|487.5|489.8|488.5|488.8|487.5|67
1616695200000|2021-03-25 18:00:00|488.8|487.3|488.8|487.5|489.3|488|488|486.8|151
1616695500000|2021-03-25 18:05:00|488.5|487.3|489.3|488|489.5|488.3|488.5|487.3|55
1616695800000|2021-03-25 18:10:00|489|487.8|489.8|488.5|489.8|488.5|489|487.8|104
1616696100000|2021-03-25 18:15:00|489.5|488.3|490.3|489|490.8|489.3|489.3|488|83
1616696400000|2021-03-25 18:20:00|490.5|488.8|490.8|489.5|491|489.8|490.3|488.8|214
1616696700000|2021-03-25 18:25:00|491|489.8|490.3|489|491.3|490|490.3|488.8|532
1616697000000|2021-03-25 18:30:00|490.5|489.3|489.8|488.5|490.5|489.3|489.5|488.3|42
1616697300000|2021-03-25 18:35:00|490|488.8|490.3|489|490.5|489.3|489.8|488.8|60
1616697600000|2021-03-25 18:40:00|490|488.8|490.3|489|490.5|489.3|490|488.8|25
1616697900000|2021-03-25 18:45:00|490.5|489.3|489.8|488.5|490.5|489.3|489.8|488.5|3
1616698200000|2021-03-25 18:50:00|490|488.8|490.3|489|490.3|489|489.8|488.8|2
1616698500000|2021-03-25 18:55:00|490|488.8|490|488.8|490.3|489|489.8|488.5|2
1616698800000|2021-03-25 19:00:00|490.3|489|490|488.8|490.3|489|490|488.8|22
1616699100000|2021-03-25 19:05:00|490.3|488.5|489.5|488|490.3|488.8|489.3|488|56
1616699400000|2021-03-25 19:10:00|489.3|487.8|489.3|488|489.5|488|489|487.8|4
1616699700000|2021-03-25 19:15:00|489|487.8|489.3|488|489.3|488|489|487.8|8
1616700000000|2021-03-25 19:20:00|489|487.8|489.3|488|489.3|488|488.8|487.5|29
1616700300000|2021-03-25 19:25:00|489|487.8|489|487.8|489|487.8|488.5|487.3|53
1616700600000|2021-03-25 19:30:00|488.8|487.5|489.5|488.3|489.5|488.3|488.8|487.5|26
1616700900000|2021-03-25 19:35:00|489.8|488.5|489.8|488.5|489.8|488.5|489.5|488.3|23
1616701200000|2021-03-25 19:40:00|489.5|488.3|490|488.8|490|488.8|489.5|488.3|62
1616701500000|2021-03-25 19:45:00|490.3|489|490.3|489|490.3|489|490|489|41
1616701800000|2021-03-25 19:50:00|490|488.8|490|488.8|490.3|489|490|488.8|6
1616702100000|2021-03-25 19:55:00|489.8|488.5|489.8|488.5|490|488.8|489.5|488.3|27
1616702400000|2021-03-25 20:00:00|490|488.8|489.8|488.5|490|488.8|489.5|488.3|5
1616702700000|2021-03-25 20:05:00|490|488.8|489.8|488.5|490|488.8|489.8|488.5|15
1616703000000|2021-03-25 20:10:00|490|488.8|489.8|488.5|490|488.8|489.8|488.5|6
1616703300000|2021-03-25 20:15:00|490|488.8|490.3|488.8|490.3|488.8|489.8|488.5|3
1616703600000|2021-03-25 20:20:00|490||490||490.3||490||4
1616703900000|2021-03-25 20:25:00|490.3|489|490|488.8|490.3|489|490|488.8|1
1616704200000|2021-03-25 20:30:00|490.3|489|490.3|488.8|490.3|489|490|488.8|316
1616704500000|2021-03-25 20:35:00|490|489|490.5|489.3|490.5|489.3|490|488.8|97
1616704800000|2021-03-25 20:40:00|490.3|489|490.3|489|490.5|489|490|488.5|6
1616705100000|2021-03-25 20:45:00|490|488.8|489|487.5|490.5|489.3|488.5|487|128
1616705400000|2021-03-25 20:50:00|489.3|487.8|489.5|488.3|489.8|488.3|489|487.8|4
1616705700000|2021-03-25 20:55:00|489.8|488|489.5|488|489.8|488.3|489.3|487.8|10
1616706000000|2021-03-25 21:00:00|489.8|487.3|489.8|487.3|489.8|487.3|489|487.3|0
1616706300000|2021-03-25 21:05:00||487.5||487.3||487.5||487.3|0
1616706600000|2021-03-25 21:10:00||487.5||487.3||487.5||487.3|0
1616706900000|2021-03-25 21:15:00|490.5|487.5|490.5|488|490.5|488.3|490.5|487.5|9
1616707500000|2021-03-25 21:25:00|490.3||490.3||490.3||490.3||0
1616707800000|2021-03-25 21:30:00||487.5||487.5||487.5||487.3|20
1616708100000|2021-03-25 21:35:00||487.8||487.8||487.8||487.8|0
1616708400000|2021-03-25 21:40:00||488||487.8||488||487.8|0
1616708700000|2021-03-25 21:45:00|490||490||490||490||0
1616709000000|2021-03-25 21:50:00|490.5||490.5||490.5||490.5||0
1616709300000|2021-03-25 21:55:00||488||488||488||488|0
1616724000000|2021-03-26 02:00:00|495|493.5|494.5|493.3|495|493.8|494.5|493.3|2
1616724300000|2021-03-26 02:05:00|494.3|493|494.5|493.3|494.8|493.3|494.3|493|0
1616724600000|2021-03-26 02:10:00|494.8|493|494.5|493.3|495|493.8|494.5|493|5
1616724900000|2021-03-26 02:15:00|494.3|493|494.5|493|494.5|493.3|494.3|493|6
1616725200000|2021-03-26 02:20:00|494.3|493.3|494|492.8|494.3|493.3|494|492.8|0
1616725500000|2021-03-26 02:25:00|493.8|492.5|493.5|492.3|493.8|492.5|493.3|492|1
1616725800000|2021-03-26 02:30:00|493.8|492.5|494|492.8|494|492.8|493.5|492.3|0
1616726100000|2021-03-26 02:35:00|494.3|492.5|494.3|492.8|494.3|493|494|492.5|0
1616726400000|2021-03-26 02:40:00|494|493|494|492.5|494.3|493|494|492.5|2
1616726700000|2021-03-26 02:45:00|493.8|492.8|493.8|492.3|494|492.8|493.5|492.3|0
1616727000000|2021-03-26 02:50:00|494|492.5|493.3|492|494|492.8|493.3|492|4
1616727300000|2021-03-26 02:55:00|493.5|491.8|493|491.8|493.5|492|493|491.8|2
1616727600000|2021-03-26 03:00:00|493.3|492|493.8|492.5|493.8|492.5|493|492|23
1616727900000|2021-03-26 03:05:00|494|492.8|494.3|493|494.3|493|493.8|492.8|31
1616728200000|2021-03-26 03:10:00|494.5|493.3|494.8|493.5|494.8|493.5|494.5|493.3|2
1616728500000|2021-03-26 03:15:00|495|493.3|494.8|493.5|495|493.8|494.8|493.3|38
1616728800000|2021-03-26 03:20:00|494.5|493.3|494.5|493.3|494.8|493.5|494.5|493|0
1616729100000|2021-03-26 03:25:00|494.8|493.5|494.3|493|494.8|493.5|494.3|492.8|2
1616729400000|2021-03-26 03:30:00|494|492.8|494|492.8|494|493|494|492.5|16
1616729700000|2021-03-26 03:35:00|494.3|493|494.3|493|494.3|493|494.3|492.8|1
1616730000000|2021-03-26 03:40:00|494.5|493.3|495|493.8|495|493.8|494.5|493|51
1616730300000|2021-03-26 03:45:00|495.3|494|494.5|493.3|495.3|494|494.5|493.3|26
1616730600000|2021-03-26 03:50:00|494.8|493.5|494.8|493.5|494.8|493.5|494.5|493.3|22
1616730900000|2021-03-26 03:55:00|495|493.3|495|493.5|495.3|493.8|494.8|493.3|0
1616731200000|2021-03-26 04:00:00|494.8|493.3|494.8|493.5|494.8|493.5|494.5|493|67
1616731500000|2021-03-26 04:05:00|495|493.8|495|493.5|495|493.8|494.8|493.5|1
1616731800000|2021-03-26 04:10:00|494.8|493.8|494.8|493.3|494.8|493.8|494.8|493.3|1
1616732100000|2021-03-26 04:15:00|495|493.5|494.8|493.5|495|493.8|494.8|493.5|1
1616732700000|2021-03-26 04:25:00|495|493.8|495|493.8|495|493.8|495|493.8|3
1616733000000|2021-03-26 04:30:00|495.3|494|495.3|494|495.3|494|495|493.8|0
1616733300000|2021-03-26 04:35:00|495|493.8|495.3|493.8|495.3|494|495|493.8|1
1616733600000|2021-03-26 04:40:00|495|494|495.3|493.8|495.3|494|495|493.8|0
1616733900000|2021-03-26 04:45:00|495|494|495|493.8|495.3|494|495|493.8|0
1616734200000|2021-03-26 04:50:00|495.3|494|494.8|493.5|495.3|494|494.8|493.5|1
1616734500000|2021-03-26 04:55:00|495|493.8|495.3|494|495.3|494|494.8|493.5|5
1616734800000|2021-03-26 05:00:00|495.5|493.8|495.3|493.8|495.5|494.3|495|493.8|210
1616735100000|2021-03-26 05:05:00|495.5|494|495.5|494|495.5|494.3|495.3|494|0
1616735400000|2021-03-26 05:10:00|495.3|494.3|495.5|494|495.5|494.3|495.3|494|1
1616735700000|2021-03-26 05:15:00|495.3|494.3|495.5|494.3|495.5|494.3|495.3|494|0
1616736000000|2021-03-26 05:20:00|495.3|494|495.3|494|495.5|494.3|495.3|493.8|25
1616736300000|2021-03-26 05:25:00|||||||||2
1616736600000|2021-03-26 05:30:00|495.5|494.3|496.3|494.8|496.3|494.8|495.3|494|6
1616736900000|2021-03-26 05:35:00|496|495|496|494.8|496.5|495.3|496|494.8|8
1616737200000|2021-03-26 05:40:00|496.3|495|496|494.8|496.5|495|496|494.5|23
1616737500000|2021-03-26 05:45:00|496.3|495|496.3|494.8|496.5|495|496|494.8|3
1616737800000|2021-03-26 05:50:00|496|494.5|495.8|494.5|496|494.5|495.5|494.3|2
1616738100000|2021-03-26 05:55:00|496|494.8|496.3|494.8|496.3|495|495.8|494.5|13
1616738400000|2021-03-26 06:00:00|496.5|495|495.5|494.3|496.5|495|495.5|494.3|11
1616738700000|2021-03-26 06:05:00|495.8|494.5|496.3|495|496.5|495.3|495.5|494.3|4
1616739000000|2021-03-26 06:10:00|496|494.8|496.5|495.3|496.5|495.3|496|494.8|30
1616739300000|2021-03-26 06:15:00|496.3|495|496|494.8|496.3|495|495.5|494.3|45
1616739600000|2021-03-26 06:20:00|495.8|494.5|495.8|494.5|496|494.8|495.5|494.3|0
1616739900000|2021-03-26 06:25:00|495.5|494.3|495.8|494.5|496|494.8|495.5|494.3|25
1616740200000|2021-03-26 06:30:00|496|494.8|497.5|496.3|497.5|496.3|495.8|494.5|179
1616740500000|2021-03-26 06:35:00|497.8|496.5|497.5|496.3|498|496.8|497.5|496|24
1616740800000|2021-03-26 06:40:00|497.3|496|497.8|496.5|497.8|496.5|497|495.8|5
1616741100000|2021-03-26 06:45:00|498|496.3|497.8|496.5|499|497.5|497.8|496.3|110
1616741400000|2021-03-26 06:50:00|498|496.8|498|496.8|498.5|497|498|496.5|12
1616741700000|2021-03-26 06:55:00|498.3|497|497.8|496.5|498.3|497|497.5|496.3|79
1616742000000|2021-03-26 07:00:00|497.5|496.3|498|496.8|498.8|497.3|497.3|495.8|29
1616742300000|2021-03-26 07:05:00|497.8|496.5|498.5|497.3|498.5|497.3|497.8|496.5|346
1616742600000|2021-03-26 07:10:00|498.8|497.5|498.5|497.3|499|497.8|498.3|496.8|24
1616742900000|2021-03-26 07:15:00|498.8|497|498.8|497.5|499|497.8|498.5|497|92
1616743200000|2021-03-26 07:20:00|499|497.8|499|497.8|499|497.8|498.8|497.5|10
1616743500000|2021-03-26 07:25:00|498.8|497.5|498.3|497|499|497.8|498|496.8|27
1616743800000|2021-03-26 07:30:00|498|496.8|499|497.8|499.3|498|497.8|496.5|42
1616744100000|2021-03-26 07:35:00|499.3|498|498.3|497|499.5|498.3|498.3|497|1061
1616744400000|2021-03-26 07:40:00|498|496.8|498.5|497.3|498.8|497.5|498|496.8|934
1616744700000|2021-03-26 07:45:00|498.8|497|499.8|498.5|499.8|498.5|498.5|497|3252
1616745000000|2021-03-26 07:50:00|500|498.8|500|498.5|500.5|499.3|499.8|498.5|522
1616745300000|2021-03-26 07:55:00|499.8|498.8|500.3|499|500.3|499|499.3|498|743
1616745600000|2021-03-26 08:00:00|500|498.8|502|500.8|502.5|501.3|500|498.8|1342
1616745900000|2021-03-26 08:05:00|502.3|501|502.5|501|503|501.8|502.3|500.8|381
1616746200000|2021-03-26 08:10:00|502.3|501.3|501|499.8|502.8|501.5|501|499.8|505
1616746500000|2021-03-26 08:15:00|501.3|500|501.5|500.3|502.3|501|501.3|500|180
1616746800000|2021-03-26 08:20:00|501.8|500.5|502.5|501.3|503|501.8|501.8|500.5|251
1616747100000|2021-03-26 08:25:00|502.8|501.5|502|500.8|502.8|501.5|501.8|500.5|172
1616747400000|2021-03-26 08:30:00|502.3|501|502.8|501.5|503.5|502.3|502|500.8|486
1616747700000|2021-03-26 08:35:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|212
1616748000000|2021-03-26 08:40:00|503.5|501.8|502.8|501.5|503.5|502.3|502.8|501.5|66
1616748300000|2021-03-26 08:45:00|502.5|501.3|503|501.8|503|501.8|502.3|501|104
1616748600000|2021-03-26 08:50:00|502.8|501.5|502|500.8|503|501.8|502|500.8|297
1616748900000|2021-03-26 08:55:00|502.3|501|502|500.8|502.3|501|501.8|500.5|222
1616749200000|2021-03-26 09:00:00|502.3|501|502|500.5|503|501.8|502|500.5|205
1616749500000|2021-03-26 09:05:00|501.8|500.8|502|500.8|502.3|501|501.3|499.8|217
1616749800000|2021-03-26 09:10:00|501.8|500.5|501|499.8|502|500.8|501|499.8|226
1616750100000|2021-03-26 09:15:00|500.8|499.5|501|499.8|501.3|500|498.8|497.5|412
1616750400000|2021-03-26 09:20:00|501.3|500|501.5|500|501.5|500.3|500|498.8|142
1616750700000|2021-03-26 09:25:00|501.3|500.3|500.5|499.3|501.8|500.5|500.5|499.3|232
1616751000000|2021-03-26 09:30:00|500.8|499.5|501.5|500.3|501.8|500.5|500|498.8|169
1616751300000|2021-03-26 09:35:00|501.3|500|501.3|500|501.5|500.3|500.5|499.3|139
1616751600000|2021-03-26 09:40:00|501|499.8|501|499.8|501.3|499.8|500.8|499.3|93
1616751900000|2021-03-26 09:45:00|500.8|499.5|501.5|500|501.5|500.3|500.5|499.3|185
1616752200000|2021-03-26 09:50:00|501.3|500.3|502|500.8|502|500.8|501|499.5|290
1616752500000|2021-03-26 09:55:00|501.8|500.5|503|501.8|503|501.8|501.8|500.5|303
1616752800000|2021-03-26 10:00:00|503.3|502|502.8|501.5|503.3|502|502.8|501.5|221
1616753100000|2021-03-26 10:05:00|503|501.8|502.5|501.3|503.3|501.8|502|500.8|314
1616753400000|2021-03-26 10:10:00|502.3|501|502.8|501.5|503.3|502|502.3|501|121
1616753700000|2021-03-26 10:15:00|502.5|501.3|503|501.5|503.3|501.8|502.3|501|243
1616754000000|2021-03-26 10:20:00|502.8|501.8|502.3|501|503.3|502|502|500.8|61
1616754300000|2021-03-26 10:25:00|502.5|501.3|501.5|500.3|502.5|501.3|501.5|500.3|2750
1616754600000|2021-03-26 10:30:00|501.3|500|501.3|500|501.5|500.3|501|499.5|199
1616754900000|2021-03-26 10:35:00|501.5|500.3|501.5|500.3|501.5|500.3|501|499.8|349
1616755200000|2021-03-26 10:40:00|501.3|500|502.3|500.8|502.3|501|501.3|500|219
1616755500000|2021-03-26 10:45:00|502|501|502.3|501|502.3|501|502|500.5|966
1616755800000|2021-03-26 10:50:00|502.5|500.8|502.8|501.5|503|501.8|502.3|500.8|153
1616756100000|2021-03-26 10:55:00|503|501.8|503|501.8|503|501.8|502.8|501.5|52
1616756400000|2021-03-26 11:00:00|503.3|502|502.8|501.5|503.3|502|502.5|501.3|120
1616756700000|2021-03-26 11:05:00|503|501.3|502|500.8|503|501.5|501.3|500|164
1616757000000|2021-03-26 11:10:00|502.3|501|502.8|501.5|503|501.5|502.3|500.8|209
1616757300000|2021-03-26 11:15:00|502.5|501.3|502.8|501.5|502.8|501.5|502.3|501|100
1616757600000|2021-03-26 11:20:00|503|501.8|502.8|501.5|503|501.8|502.5|501.3|305
1616757900000|2021-03-26 11:25:00|503|501.3|501.5|500.3|503|501.8|501.5|500.3|70
1616758200000|2021-03-26 11:30:00|501.8|500.5|502.3|501|502.5|501.3|501.5|500.3|116
1616758500000|2021-03-26 11:35:00|502.5|501.3|503|501.8|503|501.8|502.3|501|221
1616758800000|2021-03-26 11:40:00|503.3|502|503.8|502.5|504|502.8|503|501.5|917
1616759100000|2021-03-26 11:45:00|504|502.8|505|503.8|505|503.8|504|502.8|1610
1616759400000|2021-03-26 11:50:00|505.3|504|506|504.8|506.3|505|505.3|504|516
1616759700000|2021-03-26 11:55:00|506.3|505|505.5|504.3|506.3|505|505.5|504.3|2234
1616760000000|2021-03-26 12:00:00|505.8|504.5|505.5|504.3|506|504.8|505.3|504|216
1616760300000|2021-03-26 12:05:00|505.8|504.5|505.5|504.3|505.8|504.5|505.5|504.3|172
1616760600000|2021-03-26 12:10:00|505.8|504.5|505.3|504|506|504.8|505.3|504|152
1616760900000|2021-03-26 12:15:00|505.5|504.3|503.8|502.5|505.5|504.3|503.5|502.3|105
1616761200000|2021-03-26 12:20:00|504|502.8|504|502.8|504.3|502.8|503.5|502.3|38
1616761500000|2021-03-26 12:25:00|503.8|502.5|504.5|503.3|505|503.8|503.8|502.5|150
1616761800000|2021-03-26 12:30:00|504.8|503|505|503.8|505.3|504|504.5|503|47
1616762100000|2021-03-26 12:35:00|504.8|503.5|504.8|503.5|505|503.8|504.5|503|98
1616762400000|2021-03-26 12:40:00|505|503.8|504.8|503.3|505|503.8|504.3|503|42
1616762700000|2021-03-26 12:45:00|504.5|503.5|504|502.8|504.8|503.5|504|502.8|99
1616763000000|2021-03-26 12:50:00|504.3|503|504|502.8|504.5|503|503.8|502.5|299
1616763300000|2021-03-26 12:55:00|504.3|503|504|502.8|504.8|503.3|503.8|502.5|198
1616763600000|2021-03-26 13:00:00|503.8|502.5|507.3|506|507.8|506.5|503.3|502|742
1616763900000|2021-03-26 13:05:00|507.5|506.3|507|505.8|508.3|507|507|505.8|554
1616764200000|2021-03-26 13:10:00|507.3|506|505.3|504|507.8|506.5|505.3|504|687
1616764500000|2021-03-26 13:15:00|505.5|504.3|506.5|505.3|506.5|505.3|505.3|504|130
1616764800000|2021-03-26 13:20:00|506.8|505.5|508.3|507|508.3|507|506.5|505.3|335
1616765100000|2021-03-26 13:25:00|508.5|507.3|508.8|507.5|509|507.8|508|506.8|349
1616765400000|2021-03-26 13:30:00|509|507.3|508.8|507.5|509|507.8|508|506.8|124
1616765700000|2021-03-26 13:35:00|509|507.8|508.3|507|509|507.8|508.3|507|98
1616766000000|2021-03-26 13:40:00|508.5|507.3|508|506.8|509|507.8|507.8|506.5|507
1616766300000|2021-03-26 13:45:00|508.3|507|508|506.8|508.5|507.3|507.5|506.3|182
1616766600000|2021-03-26 13:50:00|508.3|507|507.8|506.5|509.8|508.5|507.3|506|604
1616766900000|2021-03-26 13:55:00|508|506.8|508.5|507.3|509|507.5|507.3|506|271
1616767200000|2021-03-26 14:00:00|508.8|507.5|509.5|508.3|510|508.5|508.5|507.5|363
1616767500000|2021-03-26 14:05:00|509.8|508.5|510.3|509|510.3|509|509.5|508.3|174
1616767800000|2021-03-26 14:10:00|510.5|509.3|511|509.8|511.3|510|510.3|509|437
1616768100000|2021-03-26 14:15:00|511.3|510|510|508.8|511.5|510.3|510|508.8|245
1616768400000|2021-03-26 14:20:00|510.3|509|511.3|510|511.3|510|510.3|509|225
1616768700000|2021-03-26 14:25:00|511.5|510.3|510.8|509.5|511.8|510.5|510.3|509|277
1616769000000|2021-03-26 14:30:00|511|509.8|511.8|510.5|512.3|511|511|509.8|182
1616769300000|2021-03-26 14:35:00|512|510.8|510|508.5|512|510.8|509.5|508.3|269
1616769600000|2021-03-26 14:40:00|510.3|508.8|510.8|509.5|511|509.8|510|508.8|143
1616769900000|2021-03-26 14:45:00|511|509.8|510.5|509.3|512.3|511|510.5|509.3|290
1616770200000|2021-03-26 14:50:00|510.3|509|510.5|509.3|511.8|510.5|510.3|509|207
1616770500000|2021-03-26 14:55:00|510.3|509|510.5|509.3|511.5|510|510|508.8|202
1616770800000|2021-03-26 15:00:00|510.8|509.5|511.3|510|511.8|510.5|510.5|509.5|180
1616771100000|2021-03-26 15:05:00|511|509.8|510|508.8|511.3|510|510|508.8|114
1616771400000|2021-03-26 15:10:00|510.3|509|510|508.8|510.5|509|509.5|508.3|254
1616771700000|2021-03-26 15:15:00|509.8|508.5|510.3|509|511|509.8|509.8|508.5|252
1616772000000|2021-03-26 15:20:00|510.5|509.3|510.8|509.3|511|509.8|509.8|508.5|177
1616772300000|2021-03-26 15:25:00|510.5|509.5|511.3|510|511.3|510|510|508.8|192
1616772600000|2021-03-26 15:30:00|511.5|510.3|511.5|510.3|512.3|511|511.3|510|154
1616772900000|2021-03-26 15:35:00|511.8|510.5|512.3|511|512.5|511.3|511.8|510.5|189
1616773200000|2021-03-26 15:40:00|512.5|511.3|512|510.8|512.5|511.3|512|510.5|381
1616773500000|2021-03-26 15:45:00|512.3|511|511.8|510.5|512.5|511.3|511.8|510.5|113
1616773800000|2021-03-26 15:50:00|511.5|510.3|511.3|510|512|510.8|510.8|509.5|129
1616774100000|2021-03-26 15:55:00|511.5|510.3|511.3|510|512|510.8|511.3|510|257
1616774400000|2021-03-26 16:00:00|511.5|510.3|512|510.8|512.8|511.5|511.3|510|786
1616774700000|2021-03-26 16:05:00|511.8|510.5|509.5|508.3|512|510.5|508.8|507.5|755
1616775000000|2021-03-26 16:10:00|509.8|508.5|510|508.8|510.5|509.3|509.5|508.3|1126
1616775300000|2021-03-26 16:15:00|510.3|509|510|508.8|510.5|509.3|509.8|508.5|462
1616775600000|2021-03-26 16:20:00|510.3|509|510.8|509.5|511|509.8|510|508.8|617
1616775900000|2021-03-26 16:25:00|510.5|509.3|512.3|511|512.5|511|510.5|509.3|1090
1616776200000|2021-03-26 16:30:00|512.5|511.3|512.5|511.3|513.3|512|512.3|511|943
1616776500000|2021-03-26 16:35:00|512.8|511|512|510.8|512.8|511.3|511.8|510.5|201
1616776800000|2021-03-26 16:40:00|512.3|511|512.8|511.5|513|511.8|512.3|511|130
1616777100000|2021-03-26 16:45:00|513|511.3|513|511.8|513|511.8|512.8|511.3|565
1616777400000|2021-03-26 16:50:00|513.3|512|513.5|512|514.3|513|513.3|512|228
1616777700000|2021-03-26 16:55:00|513.3|512.3|512|510.8|513.5|512.3|511.5|510.3|555
1616778000000|2021-03-26 17:00:00|512.3|510.5|512.8|511.5|513|511.8|512|510.5|271
1616778300000|2021-03-26 17:05:00|513|511.8|513.3|512|513.8|512.5|512.8|511.5|3942
1616778600000|2021-03-26 17:10:00|513.5|512.3|513.5|512.3|513.8|512.5|513|511.8|240
1616778900000|2021-03-26 17:15:00|513.3|512|513|511.8|513.8|512.5|513|511.8|265
1616779200000|2021-03-26 17:20:00|513.3|512|513|511.8|513.3|512|512.5|511.3|184
1616779500000|2021-03-26 17:25:00|512.8|511.5|513|511.8|513|511.8|512.8|511.5|147
1616779800000|2021-03-26 17:30:00|512.8|511.5|513|511.8|513.3|512|512.8|511.5|181
1616780100000|2021-03-26 17:35:00|513.3|512|512.5|511.3|513.3|512|512.5|511.3|250
1616780400000|2021-03-26 17:40:00|512.3|511|512.3|511|512.5|511|512|510.8|41
1616780700000|2021-03-26 17:45:00|512.5|511.3|512.5|511.3|513|511.8|512.5|511.3|108
1616781000000|2021-03-26 17:50:00|512.3|511|512.8|511.5|513|511.8|512.3|511|86
1616781300000|2021-03-26 17:55:00|513|511.3|513.3|512|514.3|513|513|511.3|248
1616781600000|2021-03-26 18:00:00|513.5|511.8|513.3|512|514|512.8|512.8|511.5|214
1616781900000|2021-03-26 18:05:00|513.5|512.3|513.3|512|513.5|512.3|512.8|511.5|314
1616782200000|2021-03-26 18:10:00|513.5|512.3|512.5|511.3|513.5|512.3|512.3|511|288
1616782500000|2021-03-26 18:15:00|512.8|511.5|512.8|511.5|513|511.8|511.8|510.5|108
1616782800000|2021-03-26 18:20:00|513|511.3|512.8|511.5|513.3|512|512.3|511|91
1616783100000|2021-03-26 18:25:00|512.5|511.3|512|510.8|513|511.8|511.8|510.5|457
1616783400000|2021-03-26 18:30:00|511.8|510.5|511.3|510|512.5|511|511.3|510|360
1616783700000|2021-03-26 18:35:00|511|509.8|510.5|509.3|511|510|510.3|509|133
1616784000000|2021-03-26 18:40:00|510.3|509|510.8|509.5|510.8|509.5|510|508.8|67
1616784300000|2021-03-26 18:45:00|511|509.8|511|509.8|511.5|510|510.8|509.5|53
1616784600000|2021-03-26 18:50:00|510.8|509.5|511.8|510.3|511.8|510.3|510.8|509.3|43
1616784900000|2021-03-26 18:55:00|512|510.5|512.3|510.8|512.3|510.8|511.8|510.3|15
1616785200000|2021-03-26 19:00:00|512|511|512|510.8|512.3|511|511.8|510.5|15
1616785500000|2021-03-26 19:05:00|511.8|510.5|511.8|510.5|512|510.8|511.5|510.3|8
1616785800000|2021-03-26 19:10:00|511.5|510.3|511.5|510.3|511.8|510.5|511.3|510|49
1616786100000|2021-03-26 19:15:00|511.8|510.5|511.8|510.3|511.8|510.5|511.3|510|33
1616786400000|2021-03-26 19:20:00|511.5|510|511.3|510|511.5|510.3|511|509.8|33
1616786700000|2021-03-26 19:25:00|511|509.8|511.3|510|511.5|510|511|509.5|5
1616787000000|2021-03-26 19:30:00|511.5|510.3|511|509.8|511.5|510.3|510.8|509.5|0
1616787300000|2021-03-26 19:35:00|510.8|509.5|511|509.5|511|509.8|510.5|509.3|2
1616787600000|2021-03-26 19:40:00|510.8|509.8|510.8|509.3|511|509.8|510.5|509.3|3
1616787900000|2021-03-26 19:45:00|510.5|509.5|511|509.5|511|509.8|510.5|509.3|14
1616788200000|2021-03-26 19:50:00|511.3|509.8|511.5|510|511.5|510.3|511.3|509.8|6
1616788500000|2021-03-26 19:55:00|511.3|510.3|511.8|510.3|512|510.8|511.3|510|128
1616788800000|2021-03-26 20:00:00|511.5|510|511.3|510|511.5|510.3|511.3|509.8|0
1616789100000|2021-03-26 20:05:00|511.5|510.3|511.5|510.3|511.8|510.3|511.3|510|8
1616789400000|2021-03-26 20:10:00|511.8|510.5|511.8|510.3|511.8|510.5|511.5|510.3|15
1616789700000|2021-03-26 20:15:00|511.5|510.5|511.8|510.5|511.8|510.5|511.5|510.3|26
1616790000000|2021-03-26 20:20:00|511.5|510.3|511.8|510.3|511.8|510.5|511.5|510|31
1616790300000|2021-03-26 20:25:00|511.5|510|511.5|510.3|511.8|510.3|511.5|510|12
1616790600000|2021-03-26 20:30:00|511.8|510|511.5|510.3|511.8|510.3|511.5|510|3
1616790900000|2021-03-26 20:35:00|511.8|510|511.5|510.3|511.8|510.3|511.5|510|15
1616791200000|2021-03-26 20:40:00|511.8||511.8||511.8||511.5||8
1616791500000|2021-03-26 20:45:00|511.5|510.5|512.3|511|512.5|511.3|511.3|509.8|117
1616791800000|2021-03-26 20:50:00|512.5|511.3|512.3|510.8|512.8|511.3|512|510.8|14
1616792100000|2021-03-26 20:55:00|512|510.5|511.3|509.5|512|510.5|511|509.5|48
1616792400000|2021-03-26 21:00:00|511|509.3|511|509.5|511|509.5|510.5|509.3|11
1616979600000|2021-03-29 01:00:00|515.3|513.5|513.8|512.3|515.3|513.8|513.8|512.3|7
1616979900000|2021-03-29 01:05:00|513.5|512.5|512.8|511.3|513.8|512.5|512.3|511|2
1616980200000|2021-03-29 01:10:00|512.5|511|512.8|511.3|513.3|512|512.5|511|0
1616980500000|2021-03-29 01:15:00|512.5|511.5|512.3|511|512.8|511.5|512.3|510.8|8
1616980800000|2021-03-29 01:20:00|512.5|511.3|512.3|510.8|512.8|511.5|512|510.8|3
1616981100000|2021-03-29 01:25:00|512|511|512.5|511.3|512.8|511.5|512|510.8|10
1616981400000|2021-03-29 01:30:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511|77
1616981700000|2021-03-29 01:35:00|512.3|511|512|510.5|512.5|511.3|511.8|510.5|154
1616982000000|2021-03-29 01:40:00|511.8|510.8|513|511.8|513|511.8|511.8|510.5|47
1616982300000|2021-03-29 01:45:00|512.8|511.5|512.8|511.5|513|511.8|512.5|511.3|3
1616982600000|2021-03-29 01:50:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|2
1616982900000|2021-03-29 01:55:00|512.3|511|512.5|511.3|512.5|511.3|512|510.8|2
1616983200000|2021-03-29 02:00:00|512.3|511|512.5|511.3|512.5|511.3|512.3|511|6
1616983500000|2021-03-29 02:05:00|512.8|511|513|511.8|513.3|511.8|512.5|511|3
1616983800000|2021-03-29 02:10:00|513.3|512|513|511.5|513.3|512|512.8|511.5|0
1616984100000|2021-03-29 02:15:00|512.8|511.8|513.3|511.8|513.3|512|512.8|511.5|1
1616984400000|2021-03-29 02:20:00|513|512|513.5|512.3|513.5|512.3|513|511.8|0
1616984700000|2021-03-29 02:25:00|513.8|512|513.5|512.3|513.8|512.5|513.5|512|4
1616985000000|2021-03-29 02:30:00|513.8|512.5|513.8|512.5|514.3|512.8|513.5|512|77
1616985300000|2021-03-29 02:35:00|514|512.3|513.3|511.8|514|512.3|513|511.5|21
1616985600000|2021-03-29 02:40:00|513|511.5|513|511.8|513.5|512|512.8|511.5|151
1616985900000|2021-03-29 02:45:00|513.3|511.5|512.8|511.5|513.3|511.8|512.3|511|172
1616986200000|2021-03-29 02:50:00|512.5|511.3|511.8|510.5|512.8|511.5|511.8|510.5|26
1616986500000|2021-03-29 02:55:00|512|510.8|512|510.8|512|510.8|511.8|510.5|205
1616986800000|2021-03-29 03:00:00|511.8|510.5|511.3|510|512|510.8|511|509.5|7
1616987100000|2021-03-29 03:05:00|511|509.8|511.3|510|511.3|510|511|509.8|0
1616987400000|2021-03-29 03:10:00|511|509.8|509|507.8|511|510|508|506.8|267
1616987700000|2021-03-29 03:15:00|508.8|507.5|508|506.8|510.3|509|508|506.8|94
1616988000000|2021-03-29 03:20:00|508.3|506.5|507|505.8|508.3|506.8|507|505.5|87
1616988300000|2021-03-29 03:25:00|507.3|506|508|506.5|508.3|506.8|507.3|506|827
1616988600000|2021-03-29 03:30:00|507.8|506.8|507.5|506.3|507.8|506.8|507|505.8|7
1616988900000|2021-03-29 03:35:00|507.8|506|507.8|506.5|508|506.5|507.5|506|0
1616989200000|2021-03-29 03:40:00|508|506.3|508.3|507|508.3|507|507.8|506.3|1
1616989500000|2021-03-29 03:45:00|508.5|507.3|507.8|506.3|508.5|507.3|507.5|506.3|55
1616989800000|2021-03-29 03:50:00|507.5|506|507.3|506|507.8|506.3|507|505.5|17
1616990100000|2021-03-29 03:55:00|507.5|505.8|507.3|505.8|507.5|506|506.8|505.5|5
1616990400000|2021-03-29 04:00:00|507|506|507.8|506.5|508|506.8|507|506|15
1616990700000|2021-03-29 04:05:00|508|506.8|507.3|506|508|506.8|507.3|505.8|9
1616991000000|2021-03-29 04:10:00|507|505.8|506.8|505.5|507.5|506.3|506.8|505.5|592
1616991300000|2021-03-29 04:15:00|507|505.8|507|505.8|507.3|505.8|506.8|505.5|29
1616991600000|2021-03-29 04:20:00|506.8|505.5|506.5|505.3|507.3|506|506.5|505.3|19
1616991900000|2021-03-29 04:25:00|506.8|505.5|505.8|504.5|506.8|505.5|505.8|504.5|10
1616992200000|2021-03-29 04:30:00|505.5|504.3|505.8|504.5|506|504.5|504.8|503.3|66
1616992500000|2021-03-29 04:35:00|506|504.3|506|504.8|506|504.8|505.5|504.3|6
1616992800000|2021-03-29 04:40:00|505.8|504.5|505.8|504.5|506|504.8|505.8|504.3|0
1616993100000|2021-03-29 04:45:00|506|504.3|505.5|504.3|506|504.5|505.3|503.8|7
1616993400000|2021-03-29 04:50:00|505.8|504|505|503.5|505.8|504|505|503.5|0
1616993700000|2021-03-29 04:55:00|504.8|503.8|505.8|504.5|505.8|504.5|504.8|503.8|76
1616994000000|2021-03-29 05:00:00|505.5|504.3|504.5|503.3|505.5|504.3|504.5|503.3|16
1616994300000|2021-03-29 05:05:00|504.8|503|502.5|501.3|504.8|503.3|502.5|501.3|28
1616994600000|2021-03-29 05:10:00|502.8|501.5|502.8|501.3|503|501.5|502.3|500.8|68
1616994900000|2021-03-29 05:15:00|502.5|501.5|502.8|501.5|503.5|502.3|502.5|501.3|2
1616995200000|2021-03-29 05:20:00|502.5|501.3|502.8|501.3|502.8|501.5|502.3|500.8|9
1616995500000|2021-03-29 05:25:00|502.5|501.5|502.8|501.5|503|501.8|502.5|501.3|440
1616995800000|2021-03-29 05:30:00|503|501.8|503.5|502.3|503.8|502.5|502.5|501|4
1616996100000|2021-03-29 05:35:00|503.3|502|502.5|501.3|503.5|502.3|502.3|501|12
1616996400000|2021-03-29 05:40:00|502.3|501|503.5|502.3|503.8|502.3|502.3|501|8
1616996700000|2021-03-29 05:45:00|503.8|502|502.5|501.3|503.8|502|502.5|501.3|55
1616997000000|2021-03-29 05:50:00|502.8|501.5|502.3|501|503|501.8|502.3|501|31
1616997300000|2021-03-29 05:55:00|502.5|501.5|502.5|501.3|503.5|502|502.3|501|186
1616997600000|2021-03-29 06:00:00|502.8|501.5|502.8|501.5|503.3|502|502.3|501|25
1616997900000|2021-03-29 06:05:00|503|501.3|503.3|501.8|503.5|502|502.5|501|35
1616998200000|2021-03-29 06:10:00|503|502|503.8|502.5|504|502.5|502.8|501.5|17
1616998500000|2021-03-29 06:15:00|504|502.3|504|502.8|504.3|502.8|503.5|502|23
1616998800000|2021-03-29 06:20:00|504.3|502.5|504.8|503.5|504.8|503.5|504|502.5|37
1616999100000|2021-03-29 06:25:00|505|503.8|505|503.5|505|503.8|504.8|503.5|7
1616999400000|2021-03-29 06:30:00|505.3|503.8|504.5|503.3|505.3|504|504.3|503|113
1616999700000|2021-03-29 06:35:00|504.3|503|504.8|503.5|505|503.5|503.8|502.5|175
1617000000000|2021-03-29 06:40:00|505|503.8|505.3|503.8|505.8|504.5|505|503.5|135
1617000300000|2021-03-29 06:45:00|505|503.5|503.5|502|505|503.8|503.3|502|57
1617000600000|2021-03-29 06:50:00|503.3|501.8|502.8|501.5|503.5|502.3|502.5|501.3|116
1617000900000|2021-03-29 06:55:00|502.5|501.3|503.5|502|503.5|502.3|501.8|500.5|82
1617001200000|2021-03-29 07:00:00|503.3|502.3|504.5|503.3|505|503.8|503.3|502|129
1617001500000|2021-03-29 07:05:00|504.8|503.5|504.5|503.3|505.5|504.3|504|502.8|87
1617001800000|2021-03-29 07:10:00|504.3|503|504.8|503.5|504.8|503.5|504|502.5|134
1617002100000|2021-03-29 07:15:00|505|503.3|504.8|503.5|505|503.8|503.8|502.5|112
1617002400000|2021-03-29 07:20:00|504.5|503.3|505.3|504|505.5|504|504.5|503|61
1617002700000|2021-03-29 07:25:00|505.5|504.3|506.8|505.5|507|505.8|505.3|504|682
1617003000000|2021-03-29 07:30:00|506.5|505.3|506.8|505.5|507.3|506|506.5|505.3|222
1617003300000|2021-03-29 07:35:00|506.5|505.3|507.3|506|507.3|506|506.5|505|33
1617003600000|2021-03-29 07:40:00|507|505.8|506.8|505.3|507|505.8|506|504.8|131
1617003900000|2021-03-29 07:45:00|506.5|505|507.3|506|507.3|506|506.3|505|87
1617004200000|2021-03-29 07:50:00|507.5|506.3|507|505.8|507.8|506.5|507|505.8|101
1617004500000|2021-03-29 07:55:00|506.8|505.5|507.8|506.5|508|506.5|506.3|505|66
1617004800000|2021-03-29 08:00:00|508|506.8|508|506.8|508.3|507|507|505.8|191
1617005100000|2021-03-29 08:05:00|508.3|507|508.8|507.3|508.8|507.5|508|506.8|93
1617005400000|2021-03-29 08:10:00|508.5|507.5|508.8|507.5|509|507.8|508|506.8|298
1617005700000|2021-03-29 08:15:00|508.5|507.3|507|505.5|509|507.8|506.8|505.5|317
1617006000000|2021-03-29 08:20:00|506.8|505.8|508|506.8|508|506.8|506.5|505.3|252
1617006300000|2021-03-29 08:25:00|508.3|507|508.3|507|508.8|507.5|508|506.8|275
1617006600000|2021-03-29 08:30:00|508.5|507.3|507|505.8|508.8|507.5|507|505.8|311
1617006900000|2021-03-29 08:35:00|507.3|506|506.3|505|507.5|506.3|506|504.8|76
1617007200000|2021-03-29 08:40:00|506.5|505.3|507|505.8|507.3|506|506.3|505|116
1617007500000|2021-03-29 08:45:00|506.8|505.5|507.5|506.3|507.5|506.3|506.3|505|97
1617007800000|2021-03-29 08:50:00|507.8|506.5|509.3|508|510|508.8|507.5|506.5|289
1617008100000|2021-03-29 08:55:00|509|507.8|508.8|507.5|509.3|508|508.5|507|94
1617008400000|2021-03-29 09:00:00|509|507.3|510|508.8|510.3|509|508.8|507.3|208
1617008700000|2021-03-29 09:05:00|509.8|508.5|510.3|509|510.5|509.3|509.8|508.5|76
1617009000000|2021-03-29 09:10:00|510.5|508.8|510.3|509|510.5|509.3|510|508.8|132
1617009300000|2021-03-29 09:15:00|510|508.8|510|508.8|510.5|509|509.3|508|180
1617009600000|2021-03-29 09:20:00|510.3|509|509.5|508.3|510.5|509.3|508.8|507.5|83
1617009900000|2021-03-29 09:25:00|509.8|508.5|509.5|508.3|509.8|508.5|509|507.8|115
1617010200000|2021-03-29 09:30:00|509.3|508|509|507.8|509.3|508|508.5|507.3|146
1617010500000|2021-03-29 09:35:00|508.8|507.5|508.8|507.5|509.3|508|508.8|507.5|42
1617010800000|2021-03-29 09:40:00|509|507.3|508.8|507.5|509|507.5|508.3|507|159
1617011100000|2021-03-29 09:45:00|508.5|507.3|509.8|508.5|510|508.8|508.5|507|127
1617011400000|2021-03-29 09:50:00|510|508.8|509.5|508.3|510|508.8|509.5|508.3|102
1617011700000|2021-03-29 09:55:00|509.8|508.5|510.5|509|510.8|509.5|509.8|508.5|131
1617012000000|2021-03-29 10:00:00|510.8|509.3|511.3|510|511.8|510.5|509.8|508.5|507
1617012300000|2021-03-29 10:05:00|511|509.8|511.3|510|511.3|510|510.3|509|175
1617012600000|2021-03-29 10:10:00|511|509.8|510.5|509.3|511.5|510.3|510.5|509.3|125
1617012900000|2021-03-29 10:15:00|510.3|509|510|508.8|510.8|509.5|509.8|508.5|123
1617013200000|2021-03-29 10:20:00|510.3|509|510|508.8|510.5|509.3|510|508.5|82
1617013500000|2021-03-29 10:25:00|510.3|509|511.5|510.3|511.8|510.3|510.3|509|121
1617013800000|2021-03-29 10:30:00|511.3|510|512.8|511.5|513|511.5|511|509.5|191
1617014100000|2021-03-29 10:35:00|512.5|511.3|513.3|512|514|512.8|512.5|511.3|126
1617014400000|2021-03-29 10:40:00|513.5|512.3|514.5|513|515.3|514|513.5|512|223
1617014700000|2021-03-29 10:45:00|514.8|513.3|514.5|513.3|515.3|514|514.3|513|69
1617015000000|2021-03-29 10:50:00|514.8|513.5|515.5|514.3|515.5|514.3|514.3|513|162
1617015300000|2021-03-29 10:55:00|515.3|514|514.5|513.3|516|514.8|514.5|513.3|269
1617015600000|2021-03-29 11:00:00|514.8|513.5|515.5|514.3|515.5|514.3|514.8|513.5|123
1617015900000|2021-03-29 11:05:00|515.3|514|516|514.8|516|514.8|515.3|514|111
1617016200000|2021-03-29 11:10:00|516.3|515|515.3|514|516.3|515|515|513.8|176
1617016500000|2021-03-29 11:15:00|515.5|514.3|515.8|514.5|516.5|515.3|515.5|514|78
1617016800000|2021-03-29 11:20:00|515.5|514.3|514.3|513|515.8|514.5|514|512.8|131
1617017100000|2021-03-29 11:25:00|514|512.8|514.3|513|514.8|513.5|514|512.8|60
1617017400000|2021-03-29 11:30:00|514|512.8|514.3|513|514.5|513.3|513.8|512.5|40
1617017700000|2021-03-29 11:35:00|514.5|513.3|513.8|512.5|515|513.8|513.8|512.5|112
1617018000000|2021-03-29 11:40:00|514|512.8|514|512.8|514.5|513|513.5|512.3|92
1617018300000|2021-03-29 11:45:00|513.8|512.5|513.8|512.5|514.8|513.5|513.5|512.3|64
1617018600000|2021-03-29 11:50:00|514|512.8|514|512.8|514.3|513|513.8|512.5|28
1617018900000|2021-03-29 11:55:00|514.3|512.5|514.3|513|514.5|513.3|513.8|512.5|27
1617019200000|2021-03-29 12:00:00|514.5|513.3|515|513.8|515.3|514|514.3|513|93
1617019500000|2021-03-29 12:05:00|514.8|513.5|514|512.8|514.8|513.8|514|512.5|39
1617019800000|2021-03-29 12:10:00|513.8|512.5|514.5|513|514.5|513.3|513|511.8|69
1617020100000|2021-03-29 12:15:00|514.3|513.3|514.5|513.3|515.5|514.3|514|512.8|134
1617020400000|2021-03-29 12:20:00|514.8|513.5|513.8|512.5|514.8|513.5|513.5|512.3|161
1617020700000|2021-03-29 12:25:00|514|512.3|513.3|512|514.3|513|513.3|512|49
1617021000000|2021-03-29 12:30:00|513.5|512.3|512|510.8|513.5|512.3|511.8|510.3|184
1617021300000|2021-03-29 12:35:00|512.3|511|511.3|510|512.3|511|510.8|509.5|243
1617021600000|2021-03-29 12:40:00|511|509.8|512|510.8|513.3|512|511|509.8|78
1617021900000|2021-03-29 12:45:00|512.3|511|512.3|510.8|512.5|511.3|512|510.5|44
1617022200000|2021-03-29 12:50:00|512|511|513.5|512.3|513.5|512.3|512|510.8|39
1617022500000|2021-03-29 12:55:00|513.3|512|514.3|513|514.3|513|513.3|512|115
1617022800000|2021-03-29 13:00:00|514|512.8|509.8|508.5|514|512.8|509|507.5|436
1617023100000|2021-03-29 13:05:00|509.5|508.3|509.3|508|510|508.8|508.3|507|326
1617023400000|2021-03-29 13:10:00|509|507.8|508.3|507|510|508.5|508|506.8|333
1617023700000|2021-03-29 13:15:00|508.5|507.3|506.3|504.8|508.8|507.5|505.5|504.3|778
1617024000000|2021-03-29 13:20:00|506.5|505|507.5|506.3|508|506.5|506.5|505|3573
1617024300000|2021-03-29 13:25:00|507.3|506|506.5|505.3|507.8|506.5|506.5|505.3|335
1617024600000|2021-03-29 13:30:00|506.8|505.5|505|503.8|507|505.8|504.5|503.3|669
1617024900000|2021-03-29 13:35:00|504.8|503.5|506.8|505.5|507|505.8|504.3|503|499
1617025200000|2021-03-29 13:40:00|506.5|505.3|505.3|504|506.8|505.5|503.5|502.3|434
1617025500000|2021-03-29 13:45:00|505.5|503.8|504.3|503|505.8|504.5|503.8|502.5|218
1617025800000|2021-03-29 13:50:00|504|502.8|504.8|503.5|505.3|504|503.3|502|243
1617026100000|2021-03-29 13:55:00|505|503.3|504.8|503.5|505.5|504.3|504|502.8|308
1617026400000|2021-03-29 14:00:00|504.5|503.3|505.3|503.8|506|504.8|503.8|502.5|133
1617026700000|2021-03-29 14:05:00|505|503.5|505.3|503.8|505.3|503.8|503.8|502.5|430
1617027000000|2021-03-29 14:10:00|505|503.5|504.5|503.3|505.3|504|504.3|503|116
1617027300000|2021-03-29 14:15:00|504.8|503|505|503.8|505.3|504|502.8|501.5|319
1617027600000|2021-03-29 14:20:00|505.3|503.5|505.5|504.3|506|504.8|504|502.8|145
1617027900000|2021-03-29 14:25:00|505.3|504|506|504.8|506.8|505.5|504.8|503.5|493
1617028200000|2021-03-29 14:30:00|505.8|504.5|506.5|505.3|507.5|506.3|505.5|504.3|194
1617028500000|2021-03-29 14:35:00|506.3|505|507.5|506|508|506.8|506|504.8|395
1617028800000|2021-03-29 14:40:00|507.3|506.3|507|505.8|507.8|506.5|506.5|505.3|217
1617029100000|2021-03-29 14:45:00|506.8|505.5|504.5|503.3|506.8|505.5|504.3|503|241
1617029400000|2021-03-29 14:50:00|504.3|503|504.3|503|505.5|504.3|504|502.8|126
1617029700000|2021-03-29 14:55:00|504|502.8|504.3|503|504.8|503.5|504|502.8|64
1617030000000|2021-03-29 15:00:00|504|502.8|505.3|503.8|505.3|504|504|502.8|94
1617030300000|2021-03-29 15:05:00|505|504|505|503.8|505|504|504|502.8|104
1617030600000|2021-03-29 15:10:00|505.3|504|504.5|503.3|506|504.8|504|502.8|106
1617030900000|2021-03-29 15:15:00|504.3|503|505|503.8|505|503.8|504.3|503|198
1617031200000|2021-03-29 15:20:00|505.3|504|505.8|504.5|506.3|505|505.3|504|188
1617031500000|2021-03-29 15:25:00|506|504.8|505.8|504.5|506.8|505.3|505.5|504.3|552
1617031800000|2021-03-29 15:30:00|506|504.3|507.3|505.8|507.3|506|505.8|504.3|759
1617032100000|2021-03-29 15:35:00|507|506|508.3|507|508.8|507.5|507|505.8|341
1617032400000|2021-03-29 15:40:00|508.5|507.3|508.5|507.3|508.8|507.5|507.8|506.5|134
1617032700000|2021-03-29 15:45:00|508.3|507|507.8|506.5|508.8|507.5|507.5|506.3|192
1617033000000|2021-03-29 15:50:00|507.5|506.3|506.8|505.5|507.8|506.5|506.8|505.3|83
1617033300000|2021-03-29 15:55:00|507|505.8|508.3|507|508.8|507.3|506.8|505.5|158
1617033600000|2021-03-29 16:00:00|508|506.8|507.8|506.5|509|507.5|507.5|506.3|107
1617033900000|2021-03-29 16:05:00|508|506.8|508|506.8|508.8|507.3|507.5|506.3|72
1617034200000|2021-03-29 16:10:00|508.3|507|507.8|506.5|508.5|507.3|507.5|506.3|86
1617034500000|2021-03-29 16:15:00|507.5|506.3|507|505.8|507.5|506.3|506.8|505.5|152
1617034800000|2021-03-29 16:20:00|506.8|505.5|506.5|505.3|507|505.8|506.3|505|131
1617035100000|2021-03-29 16:25:00|506.8|505.5|507.3|506|507.5|506.3|506.5|505.3|101
1617035400000|2021-03-29 16:30:00|507.5|506.3|507.3|506|507.5|506.3|506.5|505.3|113
1617035700000|2021-03-29 16:35:00|507|505.8|506.8|505.5|507.3|506|506.8|505.5|42
1617036000000|2021-03-29 16:40:00|507|505.8|507.8|506.5|508.3|507|506.8|505.5|69
1617036300000|2021-03-29 16:45:00|508|506.8|507|505.8|508|506.8|507|505.8|44
1617036600000|2021-03-29 16:50:00|507.3|506|508.3|507|508.5|507.3|507.3|506|171
1617036900000|2021-03-29 16:55:00|508.5|507.3|509.3|508|509.5|508|508.3|507|183
1617037200000|2021-03-29 17:00:00|509.5|508.3|509.8|508.5|510|508.5|509|507.8|26
1617037500000|2021-03-29 17:05:00|509.5|508.3|509.8|508.5|510|508.8|509.3|508|89
1617037800000|2021-03-29 17:10:00|510|508.8|509.5|508.3|510|508.8|509.3|508|175
1617038100000|2021-03-29 17:15:00|509.8|508.5|508.8|507.5|509.8|508.5|508.3|507|368
1617038400000|2021-03-29 17:20:00|509|507.8|508.3|507|509|507.8|508|506.5|46
1617038700000|2021-03-29 17:25:00|508.5|506.8|508.5|507.3|508.8|507.5|508|506.8|50
1617039000000|2021-03-29 17:30:00|508.8|507.5|510|508.8|510.3|509|508.5|507.3|62
1617039300000|2021-03-29 17:35:00|509.8|508.5|509|507.8|510|508.8|508.8|507.5|42
1617039600000|2021-03-29 17:40:00|509.3|508|509.3|508|509.8|508.5|508.8|507.5|29
1617039900000|2021-03-29 17:45:00|509.5|508.3|509.5|508.3|509.5|508.3|509.3|508|10
1617040200000|2021-03-29 17:50:00|509.3|508|510|508.8|510.5|509.3|509.3|507.8|85
1617040500000|2021-03-29 17:55:00|510.3|508.5|510.3|509|510.5|509.3|509.8|508.5|32
1617040800000|2021-03-29 18:00:00|510|508.8|511|509.8|511|509.8|510|508.8|40
1617041100000|2021-03-29 18:05:00|510.8|509.5|511|509.8|511|509.8|510.3|509|80
1617041400000|2021-03-29 18:10:00|510.8|509.5|510.5|509.3|511.3|510|510.5|509.3|48
1617041700000|2021-03-29 18:15:00|510.3|509|510.3|509|510.5|509.3|509.8|508.5|61
1617042000000|2021-03-29 18:20:00|510|508.8|510.5|509.3|510.5|509.3|509.8|508.3|139
1617042300000|2021-03-29 18:25:00|510.3|509|511|509.8|511.5|510.3|510.3|509|344
1617042600000|2021-03-29 18:30:00|510.8|509.5|510.3|509|511|509.8|509.8|508.5|170
1617042900000|2021-03-29 18:35:00|510|508.8|510.5|509.3|510.5|509.3|510|508.5|13
1617043200000|2021-03-29 18:40:00|510.3|509|511|509.8|511|509.8|510.3|509|13
1617043500000|2021-03-29 18:45:00|510.8|509.5|510.8|509.5|511.5|510|510.8|509.5|60
1617043800000|2021-03-29 18:50:00|511|509.8|510|508.8|511|509.8|510|508.8|19
1617044100000|2021-03-29 18:55:00|509.8|508.5|510.3|509|510.5|509.3|509.8|508.5|50
1617044400000|2021-03-29 19:00:00|510.5|509.3|510.3|509|510.5|509.3|510.3|509|74
1617044700000|2021-03-29 19:05:00|510.5|509.3|510.5|509.3|510.5|509.3|510.3|509|23
1617045000000|2021-03-29 19:10:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|9
1617045300000|2021-03-29 19:15:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|12
1617045600000|2021-03-29 19:20:00|510.8|509|510.5|509.3|510.8|509.3|510.3|509|2
1617045900000|2021-03-29 19:25:00|510.8|509.5|511|509.8|511|509.8|510.5|509.5|110
1617046200000|2021-03-29 19:30:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|5
1617046500000|2021-03-29 19:35:00|511.3|510|511.3|510|511.3|510|511.3|510|0
1617046800000|2021-03-29 19:40:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|14
1617047100000|2021-03-29 19:45:00|511|509.8|511|509.8|511|509.8|511|509.8|0
1617047400000|2021-03-29 19:50:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|10
1617047700000|2021-03-29 19:55:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|2
1617048000000|2021-03-29 20:00:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|15
1617048300000|2021-03-29 20:05:00|510.8|509.5|511.3|510|511.3|510|510.8|509.5|6
1617048600000|2021-03-29 20:10:00|511|509.8|511.3|510|511.5|510.3|511|509.8|24
1617048900000|2021-03-29 20:15:00|511.5|510.3|511.5|510.3|511.5|510.3|511.5|510|4
1617049200000|2021-03-29 20:20:00|511.3|510|511.5|510|511.8|510.5|511.3|510|63
1617049500000|2021-03-29 20:25:00||510.3||510.3||510.3||510|47
1617049800000|2021-03-29 20:30:00|511.3|510|511.3|510|511.5|510.3|511.3|510|14
1617050100000|2021-03-29 20:35:00|511.5|510.3|511.5|510.3|511.5|510.3|511.3|510|2
1617050400000|2021-03-29 20:40:00|511.3|510|511.3|510|511.5|510.3|511.3|510|16
1617050700000|2021-03-29 20:45:00|511.5|510.3|511|509.8|511.5|510.3|511|509.8|48
1617051000000|2021-03-29 20:50:00|511.3||511||511.3||511||2
1617051300000|2021-03-29 20:55:00|511.3|509.5|511.3|509.8|511.5|510|511.3|509.5|11
1617051600000|2021-03-29 21:00:00|511.5|510|512.5|510.3|512.5|510.3|511.3|509.8|0
1617051900000|2021-03-29 21:05:00|512.3|510|512.3|510|512.3|510.3|512.3|510|0
1617052200000|2021-03-29 21:10:00|512.5|510.3|512.5|510|512.5|510.3|512.3|510|0
1617052800000|2021-03-29 21:20:00||510.3||510.3||510.3||510|0
1617053100000|2021-03-29 21:25:00||510||510||510||510|0
1617054000000|2021-03-29 21:40:00||510.3||510.5||510.5||510.3|0
1617054600000|2021-03-29 21:50:00||510.8||510.3||510.8||510.3|0
1617054900000|2021-03-29 21:55:00||510.8||510.8||510.8||510.3|0
1617066000000|2021-03-30 01:00:00|511.5|510.5|509.8|508.3|511.8|510.5|509.5|508.3|21
1617066300000|2021-03-30 01:05:00|509.5|508.5|509.8|508.5|509.8|508.5|509|507.8|4
1617066600000|2021-03-30 01:10:00|510|508.3|510.3|508.8|510.5|509.3|509.8|508.3|1
1617066900000|2021-03-30 01:15:00|510.5|509|510.8|509.5|511|509.8|510.3|509|3
1617067200000|2021-03-30 01:20:00|510.5|509.3|510|508.8|510.8|509.3|510|508.5|237
1617067500000|2021-03-30 01:25:00|510.3|509|510|508.8|510.3|509|509.8|508.5|1
1617067800000|2021-03-30 01:30:00|509.8|508.5|510|508.8|510.3|508.8|509.8|508.3|0
1617068100000|2021-03-30 01:35:00|509.8|508.5|509.8|508.5|510.3|508.8|509.5|508.3|0
1617068400000|2021-03-30 01:40:00|510|508.8|510.5|509.3|510.8|509.3|509.8|508.5|1
1617068700000|2021-03-30 01:45:00|510.8|509.5|511.3|510|511.8|510.5|510.8|509.5|5
1617069000000|2021-03-30 01:50:00|511.5|509.8|511.8|510.5|512|510.5|511|509.5|9
1617069300000|2021-03-30 01:55:00|512|510.3|511.5|510|512|510.8|511.3|510|30
1617069600000|2021-03-30 02:00:00|512|510.3|512.5|511|512.5|511.3|511.8|510.3|29
1617069900000|2021-03-30 02:05:00|512.3|511.3|512|510.8|512.5|511.3|512|510.5|5
1617070200000|2021-03-30 02:10:00|512.3|511|512.8|511.3|512.8|511.5|512|510.8|2
1617070500000|2021-03-30 02:15:00|513|511.5|513|511.5|513|511.8|512.8|511.3|2
1617070800000|2021-03-30 02:20:00|512.8|511.8|512.8|511.5|513|511.8|512.8|511.3|4
1617071100000|2021-03-30 02:25:00|513|511.8|513|511.8|513|511.8|512.8|511.5|3
1617071400000|2021-03-30 02:30:00|513.3|512|513|511.8|513.5|512.3|513|511.8|3
1617071700000|2021-03-30 02:35:00|513.3|511.5|512.3|511|513.3|511.8|512.3|511|2
1617072000000|2021-03-30 02:40:00|512.5|511.3|511.8|510.5|512.5|511.3|511.8|510.5|14
1617072300000|2021-03-30 02:45:00|512|510.8|511.5|510|512.3|510.8|511.5|510|19
1617072600000|2021-03-30 02:50:00|511.3|510.3|511.5|510.3|512|510.5|511.3|510|36
1617072900000|2021-03-30 02:55:00|511.8|510.5|511|509.8|511.8|510.5|511|509.5|3
1617073200000|2021-03-30 03:00:00|511.3|510|511.8|510.3|511.8|510.5|510.8|509.5|4
1617073500000|2021-03-30 03:05:00|511.5|510.5|511.3|510|511.8|510.5|511|509.8|0
1617073800000|2021-03-30 03:10:00|511.5|510.3|511.5|510.3|511.8|510.5|511.5|510|4
1617074100000|2021-03-30 03:15:00|511.8|510.5|511.8|510.5|512.3|511|511.5|510.3|43
1617074400000|2021-03-30 03:20:00|512|510.8|512|510.8|512|510.8|511.8|510.5|0
1617074700000|2021-03-30 03:25:00|511.8|510.5|511.8|510.5|512|510.8|511.5|510.3|1
1617075000000|2021-03-30 03:30:00|511.5|510.3|512|510.5|512|510.8|511.5|510.3|0
1617075300000|2021-03-30 03:35:00|512.3|510.8|512.3|510.8|512.3|510.8|512|510.8|0
1617075600000|2021-03-30 03:40:00|512.5|511|512.3|511|512.5|511|512.3|511|10
1617075900000|2021-03-30 03:45:00|512.5|511.3|512|510.8|512.5|511.3|512|510.8|22
1617076200000|2021-03-30 03:50:00|511.8|510.5|511.8|510.5|512|510.8|511.8|510.5|2
1617076500000|2021-03-30 03:55:00|511.5|510.3|512|510.8|512|510.8|511.5|510.3|1
1617076800000|2021-03-30 04:00:00|512.3|511|512.3|511|512.5|511.3|512|511|1
1617077100000|2021-03-30 04:05:00|512.5|511.3|512|510.8|512.5|511.3|512|510.8|39
1617077400000|2021-03-30 04:10:00|511.8|510.5|511.5|510.3|511.8|510.5|511.5|510.3|1
1617077700000|2021-03-30 04:15:00|511.8|510|511.5|510.3|511.8|510.3|511.3|510|0
1617078000000|2021-03-30 04:20:00|511.8|510.5|511.3|510|511.8|510.5|511.3|510|1
1617078300000|2021-03-30 04:25:00|511|509.8|511|509.5|511.3|510|510.8|509.5|0
1617078600000|2021-03-30 04:30:00|510.8|509.8|511|509.8|511|509.8|510.8|509.8|2
1617078900000|2021-03-30 04:35:00|511.3|510|511.3|509.8|511.3|510|511|509.8|0
1617079200000|2021-03-30 04:40:00|511.5|510|511.5|510|511.5|510.3|511.3|510|2
1617079500000|2021-03-30 04:45:00|511.3|510.3|511.5|510.3|511.5|510.3|511.3|510|40
1617079800000|2021-03-30 04:50:00|511.3|510|511|509.8|511.5|510.3|511|509.8|6
1617080100000|2021-03-30 04:55:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.5|7
1617080400000|2021-03-30 05:00:00|510.5|509.3|510.8|509.5|511|509.5|510.3|509|1
1617080700000|2021-03-30 05:05:00|510.5|509.3|510.5|509|510.8|509.3|510.3|509|0
1617081000000|2021-03-30 05:10:00|510.3|509.3|510.5|509.3|510.5|509.3|510.3|508.8|0
1617081300000|2021-03-30 05:15:00|510.8|509|510.8|509.5|510.8|509.5|510.5|509|0
1617081600000|2021-03-30 05:20:00|510.5|509.3|510|508.8|510.8|509.5|509.8|508.3|13
1617081900000|2021-03-30 05:25:00|509.8|508.5|510|508.8|510.3|509|509.8|508.5|2
1617082200000|2021-03-30 05:30:00|509.8|508.5|510.3|509|510.5|509|509.8|508.5|11
1617082500000|2021-03-30 05:35:00|510.5|508.8|510|508.5|510.5|509.3|509.8|508.5|1
1617082800000|2021-03-30 05:40:00|509.8|508.8|509.3|507.8|509.8|508.8|509|507.8|20
1617083100000|2021-03-30 05:45:00|509|508|507.8|506.5|509.5|508|507.8|506.5|8
1617083400000|2021-03-30 05:50:00|508|506.8|508.8|507.5|508.8|507.5|507.8|506.5|10
1617083700000|2021-03-30 05:55:00|508.5|507.3|508.5|507.3|509|507.8|508.3|507|29
1617084000000|2021-03-30 06:00:00|508.8|507|509|507.5|509.5|508|508.8|507|15
1617084300000|2021-03-30 06:05:00|508.8|507.8|509.3|508|509.3|508|508.5|507.3|16
1617084600000|2021-03-30 06:10:00|509.5|508.3|509.5|508|509.5|508.3|508.8|507.3|32
1617084900000|2021-03-30 06:15:00|509.8|508.3|510|508.8|510.3|509|509.5|508.3|12
1617085200000|2021-03-30 06:20:00|510.3|509|511|509.8|511.3|509.8|509.8|508.5|52
1617085500000|2021-03-30 06:25:00|511.3|509.5|510.5|509.3|511.3|510|510.3|509|41
1617085800000|2021-03-30 06:30:00|510.8|509.5|510.5|509.3|510.8|509.5|510.3|508.8|59
1617086100000|2021-03-30 06:35:00|510.3|509|510.3|509|510.5|509.3|510|508.5|59
1617086400000|2021-03-30 06:40:00|510|508.8|509.5|508.3|510.3|508.8|509.3|508|13
1617086700000|2021-03-30 06:45:00|509.8|508|509.5|508|510|508.8|509.5|508|3898
1617087000000|2021-03-30 06:50:00|509.3|508.3|509.5|508.3|510|508.8|509|507.8|128
1617087300000|2021-03-30 06:55:00|509.8|508.5|508.8|507.5|509.8|508.5|508.5|507.3|94
1617087600000|2021-03-30 07:00:00|509|507.8|509.3|508|510|508.5|508.8|507.5|56
1617087900000|2021-03-30 07:05:00|509.8|508.5|509.3|508|510|508.8|509.3|508|28
1617088200000|2021-03-30 07:10:00|509.5|508.3|510|508.5|510|508.8|508.5|507.3|47
1617088500000|2021-03-30 07:15:00|509.8|508.8|509.8|508.5|510|508.8|509|507.8|98
1617088800000|2021-03-30 07:20:00|509.5|508.3|510.8|509.5|510.8|509.5|509.3|507.8|81
1617089100000|2021-03-30 07:25:00|510.5|509.3|510.8|509.5|511|509.8|509.8|508.5|370
1617089400000|2021-03-30 07:30:00|510.5|509.3|510.8|509.5|510.8|509.5|510|508.8|1196
1617089700000|2021-03-30 07:35:00|511|509.8|511|509.8|511.5|510.3|510.8|509.5|105
1617090000000|2021-03-30 07:40:00|511.3|510|510.8|509.5|511.3|510|510.3|509|3221
1617090300000|2021-03-30 07:45:00|510.5|509.3|511.3|509.8|511.3|510|510.5|509|85
1617090600000|2021-03-30 07:50:00|511|509.5|512|510.5|512|510.5|510.5|509|74
1617090900000|2021-03-30 07:55:00|512.3|510.8|512.5|511.3|513|511.8|511.8|510.5|274
1617091200000|2021-03-30 08:00:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511.3|182
1617091500000|2021-03-30 08:05:00|512.3|511|512|510.8|512.5|511.3|511.8|510.5|43
1617091800000|2021-03-30 08:10:00|511.8|510.5|511.3|510|511.8|510.8|511|509.8|287
1617092100000|2021-03-30 08:15:00|511.5|510.3|511.3|510|512|510.8|511|509.8|61
1617092400000|2021-03-30 08:20:00|511|509.8|511|509.5|511.8|510.3|510.8|509.5|63
1617092700000|2021-03-30 08:25:00|511.3|509.8|511.5|510.3|511.8|510.5|510.8|509.5|346
1617093000000|2021-03-30 08:30:00|511.3|510|510.8|509.5|511.3|510|510.5|509.3|560
1617093300000|2021-03-30 08:35:00|510.5|509.3|510.3|509|510.5|509.3|510|508.8|139
1617093600000|2021-03-30 08:40:00|510|508.8|510.3|509|510.5|509.3|509.8|508.5|216
1617093900000|2021-03-30 08:45:00|510|508.8|509.3|508|510|508.8|508.5|507.3|101
1617094200000|2021-03-30 08:50:00|509.5|508.3|509|507.8|509.5|508.3|508.3|506.8|285
1617094500000|2021-03-30 08:55:00|508.8|507.5|509.5|508.3|509.8|508.5|508.8|507.5|99
1617094800000|2021-03-30 09:00:00|509.3|508|510|508.8|510.3|509|508.8|507.5|55
1617095100000|2021-03-30 09:05:00|510.3|508.5|510|508.8|510.8|509.5|510|508.5|156
1617095400000|2021-03-30 09:10:00|510.3|509|510.8|509.5|510.8|509.5|510|508.8|89
1617095700000|2021-03-30 09:15:00|510.5|509.3|509.8|508.5|510.8|509.5|509.5|508.3|63
1617096000000|2021-03-30 09:20:00|509.5|508.3|509.8|508.5|510.5|509.3|509.5|508.3|128
1617096300000|2021-03-30 09:25:00|509.5|508.3|510|508.8|510.3|509|509.5|508.3|133
1617096600000|2021-03-30 09:30:00|510.3|509|510.3|509|510.5|509.3|510|508.8|54
1617096900000|2021-03-30 09:35:00|510.5|508.8|510.5|509.3|510.5|509.3|510|508.8|43
1617097200000|2021-03-30 09:40:00|510.3|509|510.3|509|510.5|509.3|510|508.8|69
1617097500000|2021-03-30 09:45:00|510|508.8|510.3|508.8|510.5|509.3|510|508.8|115
1617097800000|2021-03-30 09:50:00|510|509|510|508.8|510.5|509.3|510|508.8|733
1617098100000|2021-03-30 09:55:00|510.3|508.5|510.3|509|510.3|509|509.8|508.5|91
1617098400000|2021-03-30 10:00:00|510|508.8|509.3|508|510.5|509.3|509|507.8|117
1617098700000|2021-03-30 10:05:00|509.5|508.3|509.8|508.5|509.8|508.5|509.3|507.8|40
1617099000000|2021-03-30 10:10:00|510|508.3|510|508.8|510.3|509|510|508.3|804
1617099300000|2021-03-30 10:15:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|205
1617099600000|2021-03-30 10:20:00|509.3|508|506.8|505.5|509.5|508|506.5|505.3|1803
1617099900000|2021-03-30 10:25:00|507|505.8|507|505.8|507.3|506|506.3|505|269
1617100200000|2021-03-30 10:30:00|506.8|505.5|506.3|505|507.3|506|506|504.8|162
1617100500000|2021-03-30 10:35:00|506|504.8|506.5|505.3|507|505.8|505.8|504.5|130
1617100800000|2021-03-30 10:40:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|63
1617101100000|2021-03-30 10:45:00|507|505.8|506.5|505.3|507|505.8|506.5|505|66
1617101400000|2021-03-30 10:50:00|506.3|505|505.5|504.3|506.3|505.3|504.8|503.5|108
1617101700000|2021-03-30 10:55:00|505.3|504|506|504.8|506.3|505|505.3|504|46
1617102000000|2021-03-30 11:00:00|505.8|504.5|505.5|504|506|504.8|505.3|504|72
1617102300000|2021-03-30 11:05:00|505.8|504.3|506.3|505|506.5|505.3|505.8|504|281
1617102600000|2021-03-30 11:10:00|506.5|505.3|506.5|505.3|506.5|505.3|506|504.5|56
1617102900000|2021-03-30 11:15:00|506.3|505|505.3|504|506.5|505|504.8|503.5|89
1617103200000|2021-03-30 11:20:00|505|503.8|505.8|504.3|505.8|504.5|504.8|503.5|18
1617103500000|2021-03-30 11:25:00|505.5|504.5|505|503.8|505.8|504.5|504.8|503.5|22
1617103800000|2021-03-30 11:30:00|504.8|503.5|504|502.5|505|503.8|503.5|502.3|108
1617104100000|2021-03-30 11:35:00|503.8|502.3|503.3|502|504.3|503|503.3|502|142
1617104400000|2021-03-30 11:40:00|503.5|502.3|503|501.8|503.5|502.3|503|501.8|198
1617104700000|2021-03-30 11:45:00|502.8|501.5|502.8|501.5|503|501.8|502.3|501|159
1617105000000|2021-03-30 11:50:00|503|501.8|504|502.5|504.3|502.8|503|501.8|313
1617105300000|2021-03-30 11:55:00|503.8|502.3|503.8|502.5|504.3|503|503.5|502.3|198
1617105600000|2021-03-30 12:00:00|503.5|502.3|505|503.5|505|503.8|503.5|502|80
1617105900000|2021-03-30 12:05:00|504.8|503.3|505.5|504.3|505.5|504.3|504.3|503|95
1617106200000|2021-03-30 12:10:00|505.3|504|504.5|503.3|505.8|504.5|504.3|502.8|81
1617106500000|2021-03-30 12:15:00|504.3|503|505.3|504|505.5|504.3|504.3|502.8|162
1617106800000|2021-03-30 12:20:00|505.5|504.3|505.8|504.5|505.8|504.5|505.3|504|83
1617107100000|2021-03-30 12:25:00|506|504.8|506.3|505|506.5|505.3|505.8|504.5|86
1617107400000|2021-03-30 12:30:00|506.5|504.8|506.3|505|507|505.8|505.8|504.5|842
1617107700000|2021-03-30 12:35:00|506|504.8|506|504.8|506.8|505.5|505.8|504.5|118
1617108000000|2021-03-30 12:40:00|505.8|504.5|505.8|504.5|506.5|505|505.5|504|77
1617108300000|2021-03-30 12:45:00|506|504.8|505.5|504.3|506.3|505|505.3|504|73
1617108600000|2021-03-30 12:50:00|505.8|504.5|504.8|503.5|505.8|504.5|504.8|503.3|117
1617108900000|2021-03-30 12:55:00|505|503.8|504.8|503.3|505.3|504|504.3|503|101
1617109200000|2021-03-30 13:00:00|504.5|503|503|501.8|505.3|504|502.5|501.3|246
1617109500000|2021-03-30 13:05:00|502.8|501.5|502.8|501.5|503|501.8|501.5|500.3|355
1617109800000|2021-03-30 13:10:00|502.5|501.3|505.5|504.3|505.5|504.3|502.5|501|252
1617110100000|2021-03-30 13:15:00|505.8|504.5|505.8|504.3|506.8|505.5|505.3|504|981
1617110400000|2021-03-30 13:20:00|505.5|504.5|505.8|504.5|506.3|505|505.5|504.3|193
1617110700000|2021-03-30 13:25:00|505.5|504.3|505.3|503.8|505.8|504.5|504.5|503.3|260
1617111000000|2021-03-30 13:30:00|505|504|505.5|504.3|505.5|504.3|504|502.8|166
1617111300000|2021-03-30 13:35:00|505.8|504|506.3|505|506.3|505|504.5|503.3|339
1617111600000|2021-03-30 13:40:00|506|504.8|506|504.8|506.8|505.5|505.5|504|151
1617111900000|2021-03-30 13:45:00|505.8|504.5|506.5|505.3|506.8|505.3|505.3|504|191
1617112200000|2021-03-30 13:50:00|506.3|505|507|505.8|507.3|506|506|504.8|73
1617112500000|2021-03-30 13:55:00|507.3|506|507.3|506|508|506.8|507|505.8|87
1617112800000|2021-03-30 14:00:00|507|505.8|507.5|506.3|508.3|507|507|505.8|139
1617113100000|2021-03-30 14:05:00|507.8|506.5|508.3|507|508.5|507.3|507.5|506.3|113
1617113400000|2021-03-30 14:10:00|508|506.8|507.5|506.3|508|506.8|507|505.8|99
1617113700000|2021-03-30 14:15:00|507.8|506|508.3|507|508.5|507.3|506.8|505.5|186
1617114000000|2021-03-30 14:20:00|508|506.8|507|505.5|508.3|507|505.8|504.5|212
1617114300000|2021-03-30 14:25:00|507.3|505.8|508.8|507.5|509|507.8|506.8|505.5|223
1617114600000|2021-03-30 14:30:00|508.5|507.3|507.8|506.5|509|507.5|507.3|506|266
1617114900000|2021-03-30 14:35:00|508|506.8|508.8|507.5|509|507.5|507.5|506|64
1617115200000|2021-03-30 14:40:00|508.5|507.3|508.3|507|509.3|508|508.3|506.8|237
1617115500000|2021-03-30 14:45:00|508.5|507.3|507|505.8|508.8|507.5|507|505.5|420
1617115800000|2021-03-30 14:50:00|507.3|506|506.3|505|507.5|506.3|506|504.8|246
1617116100000|2021-03-30 14:55:00|506|504.8|506.8|505.5|506.8|505.5|505.8|504.5|200
1617116400000|2021-03-30 15:00:00|506.5|505.3|508|506.8|508.5|507.3|506.5|505.3|174
1617116700000|2021-03-30 15:05:00|508.3|507|509.3|507.8|509.3|508|508|506.8|395
1617117000000|2021-03-30 15:10:00|509|507.5|509.5|508.3|510.3|509|508.8|507.5|688
1617117300000|2021-03-30 15:15:00|509.8|508.5|509.3|508|510.3|508.8|508.8|507.5|416
1617117600000|2021-03-30 15:20:00|509.5|508.3|506.8|505.5|509.5|508.3|506.8|505.5|365
1617117900000|2021-03-30 15:25:00|507|505.8|507.3|506|507.8|506.5|505.8|504.5|738
1617118200000|2021-03-30 15:30:00|507|505.8|507|505.8|508|506.8|506.5|505.3|352
1617118500000|2021-03-30 15:35:00|507.3|506|507|505.8|507.8|506.5|506.3|505|92
1617118800000|2021-03-30 15:40:00|506.8|505.5|506.8|505.5|507|505.8|506|504.5|79
1617119100000|2021-03-30 15:45:00|506.5|505.3|506.5|505|506.5|505.3|506|504.8|116
1617119400000|2021-03-30 15:50:00|506.3|505.3|505.5|504|506.3|505.3|505|503.8|154
1617119700000|2021-03-30 15:55:00|505.3|503.8|506.3|505|506.5|505|505|503.8|90
1617120000000|2021-03-30 16:00:00|506|504.8|506.3|505|506.8|505.5|505.8|504.5|95
1617120300000|2021-03-30 16:05:00|506.5|505.3|505.5|504.3|506.5|505.3|505|503.8|154
1617120600000|2021-03-30 16:10:00|505.3|504|504.8|503.3|505.5|504.3|504|502.5|198
1617120900000|2021-03-30 16:15:00|504.5|503.5|504.5|503.3|505.3|504|504.3|503|138
1617121200000|2021-03-30 16:20:00|504.3|503|504.3|503|504.5|503.3|504|502.8|129
1617121500000|2021-03-30 16:25:00|504.5|503.3|504.8|503.5|504.8|503.5|504.3|503|86
1617121800000|2021-03-30 16:30:00|504.5|503.3|503.8|502.5|504.8|503.5|503.5|502.3|85
1617122100000|2021-03-30 16:35:00|503.5|502.3|504.8|503.5|505|503.8|503.5|502.3|653
1617122400000|2021-03-30 16:40:00|505|503.8|504.8|503.5|505.3|504|504.5|503|94
1617122700000|2021-03-30 16:45:00|504.5|503.3|504|502.8|504.8|503.5|504|502.8|68
1617123000000|2021-03-30 16:50:00|503.8|502.5|504.3|503|504.5|503|503.5|502.3|52
1617123300000|2021-03-30 16:55:00|504.5|502.8|504|502.8|504.5|503.3|503.5|502.3|94
1617123600000|2021-03-30 17:00:00|504.3|503|504.5|503.3|504.5|503.3|504|502.5|77
1617123900000|2021-03-30 17:05:00|504.3|503|503|501.8|504.8|503.5|502.8|501.5|153
1617124200000|2021-03-30 17:10:00|503.3|502|504|502.5|504.3|503|503.3|501.8|131
1617124500000|2021-03-30 17:15:00|503.8|502.8|504.8|503.3|504.8|503.5|503.5|502.3|19
1617124800000|2021-03-30 17:20:00|504.5|503.5|504.5|503.3|505.3|503.8|504.5|503.3|100
1617125100000|2021-03-30 17:25:00|504.3|503|504.8|503.5|505.3|504|504.3|503|23
1617125400000|2021-03-30 17:30:00|505|503.3|504.8|503.5|505|503.8|504.3|503|75
1617125700000|2021-03-30 17:35:00|504.5|503.3|504.8|503.5|505|503.8|504.5|503.3|41
1617126000000|2021-03-30 17:40:00|504.5|503.3|505.3|504|505.3|504|504.5|503.3|81
1617126300000|2021-03-30 17:45:00|505|503.8|504.8|503.5|505.3|504|504.5|503.3|28
1617126600000|2021-03-30 17:50:00|505|503.8|505.3|504|505.5|504.3|504.8|503.5|92
1617126900000|2021-03-30 17:55:00|505.5|503.8|505|503.8|505.5|504.3|505|503.8|73
1617127200000|2021-03-30 18:00:00|504.8|503.5|505.8|504.5|506|504.8|504.8|503.5|74
1617127500000|2021-03-30 18:05:00|505.5|504.3|505.3|504|506|504.5|505.3|504|228
1617127800000|2021-03-30 18:10:00|505.5|504.3|505.8|504.5|506.5|505.3|505.5|504.3|140
1617128100000|2021-03-30 18:15:00|506|504.8|506|504.8|506|504.8|505.5|504.3|65
1617128400000|2021-03-30 18:20:00|506.3|505|505.5|504|506.3|505|504.5|503|97
1617128700000|2021-03-30 18:25:00|505.3|503.8|505.8|504.5|506|504.8|504.8|503.5|275
1617129000000|2021-03-30 18:30:00|506|504.8|505.3|504|506.3|505|505|503.8|256
1617129300000|2021-03-30 18:35:00|505|503.8|504.8|503.5|505|504|504.8|503.3|29
1617129600000|2021-03-30 18:40:00|504.5|503.3|504.8|503.5|505|503.8|504.3|503|25
1617129900000|2021-03-30 18:45:00|505|503.3|504.8|503.5|505.3|504|504.8|503.3|14
1617130200000|2021-03-30 18:50:00|505|503.8|505|503.8|505.3|503.8|504.8|503.3|102
1617130500000|2021-03-30 18:55:00|505.3|504|505|503.8|505.3|504|504.8|503.5|8
1617130800000|2021-03-30 19:00:00|505.3|504|505.3|504|505.3|504|505|503.8|21
1617131100000|2021-03-30 19:05:00|505|503.8|505|503.8|505.3|503.8|505|503.8|1
1617131400000|2021-03-30 19:10:00|504.8|503.5|505|503.8|505|503.8|504.8|503.5|13
1617131700000|2021-03-30 19:15:00|505.3|504|505|503.8|505.3|504|505|503.8|3
1617132000000|2021-03-30 19:20:00|504.8|503.5|504.8|503.5|504.8|503.5|504.5|503.3|10
1617132300000|2021-03-30 19:25:00|505|503.8|504.8|503.5|505|503.8|504.8|503.5|14
1617132600000|2021-03-30 19:30:00|505|503.8|504.8|503.5|505|503.8|504.8|503.5|6
1617132900000|2021-03-30 19:35:00|505|503.8|504.8|503.5|505|503.8|504.8|503.5|0
1617133200000|2021-03-30 19:40:00|505|503.3|504.8|503.5|505|503.5|504.5|503.3|15
1617133500000|2021-03-30 19:45:00|505|503.3|504.3|503|505|503.3|504.3|503|31
1617133800000|2021-03-30 19:50:00|504.5||504.3||504.5||504.3||5
1617134100000|2021-03-30 19:55:00|504|502.8|504.5|503.3|504.5|503.3|504|502.8|36
1617134400000|2021-03-30 20:00:00|504.3|503|504.5|503.3|504.5|503.3|504.3|503|17
1617134700000|2021-03-30 20:05:00|504.8|503.5|505|503.8|505.3|503.8|504.5|503.3|5
1617135000000|2021-03-30 20:10:00|504.8|503.5|505|503.8|505|503.8|504.8|503.5|5
1617135300000|2021-03-30 20:15:00|505.3|503.5|505|503.8|505.3|504|505|503.5|0
1617135600000|2021-03-30 20:20:00|505.3|504|505|503.8|505.3|504|505|503.8|1
1617135900000|2021-03-30 20:25:00|505.3|504|505.8|504.3|505.8|504.3|505|503.8|22
1617136200000|2021-03-30 20:30:00|505.5|503.8|504.3|503|505.5|504.3|504.3|502.8|74
1617136500000|2021-03-30 20:35:00|504.5|503.3|504.5|503.3|504.8|503.3|504.3|503.3|4
1617136800000|2021-03-30 20:40:00|504.8|503|504|502.8|504.8|503.3|504|502.5|14
1617137100000|2021-03-30 20:45:00|504.3|502.5|504.8|503.5|504.8|503.5|504.3|502.5|53
1617137400000|2021-03-30 20:50:00|504.5|503.3|504.5|503.3|505|503.8|504.5|503|10
1617137700000|2021-03-30 20:55:00|504.8|503.5|505|501.5|505|503.8|504.8|501.5|10
1617138000000|2021-03-30 21:00:00|504.8|501.8|504.8|501.8|504.8|501.8|504.8|501.8|0
1617138300000|2021-03-30 21:05:00||502.3||501.8||502.3||501.5|0
1617138600000|2021-03-30 21:10:00||502.5||502||502.5||501.8|0
1617138900000|2021-03-30 21:15:00|505|503.8|505|502|505|503.8|505|502|6
1617139200000|2021-03-30 21:20:00||502.3||502||502.3||502|0
1617152400000|2021-03-31 01:00:00|507.3|506.3|507.5|506.3|508|506.8|507.3|506|4
1617152700000|2021-03-31 01:05:00|507.8|506|507.5|506.3|507.8|506.3|507.3|506|0
1617153000000|2021-03-31 01:10:00|507.3|506|507.3|506|507.3|506.3|507.3|505.8|0
1617153300000|2021-03-31 01:15:00|507.5|505.8|507|505.5|507.8|506.5|507|505.5|1
1617153600000|2021-03-31 01:20:00|506.8|505.3|506.5|505.3|507|505.8|506.5|505|0
1617153900000|2021-03-31 01:25:00|506.8|505|506.5|505|506.8|505.3|506.3|504.8|1
1617154200000|2021-03-31 01:30:00|506.3|505.3|506.5|505.3|506.8|505.5|506.3|505|0
1617154500000|2021-03-31 01:35:00|506.8|505|506.3|505|506.8|505.3|506|504.8|0
1617154800000|2021-03-31 01:40:00|506|504.8|506.3|505|506.5|505.3|506|504.8|0
1617155100000|2021-03-31 01:45:00|506|504.8|506.3|505|506.3|505|506|504.8|0
1617155400000|2021-03-31 01:50:00|506|504.8|506.8|505.5|506.8|505.5|505.8|504.5|15
1617155700000|2021-03-31 01:55:00|506.5|505.3|507|505.8|507|505.8|506.5|505.3|5
1617156000000|2021-03-31 02:00:00|507.3|506|507|505.8|507.3|506|506.8|505.5|0
1617156300000|2021-03-31 02:05:00|506.8|505.5|506.8|505.5|506.8|505.8|506.8|505.5|0
1617156600000|2021-03-31 02:10:00|507|505.3|506|504.8|507|505.3|506|504.5|32
1617156900000|2021-03-31 02:15:00|506.3|505|506.8|505.5|506.8|505.5|506|505|0
1617157200000|2021-03-31 02:20:00|507|505.8|506.5|505.3|507|505.8|506.5|505|1
1617157500000|2021-03-31 02:25:00||505||505.3||505.3||505|0
1617157800000|2021-03-31 02:30:00|506.3|505|505.5|504.3|506.5|505.3|505.5|504.3|6
1617158100000|2021-03-31 02:35:00|505.3|504|505.8|504.5|505.8|504.5|505.3|504|0
1617158400000|2021-03-31 02:40:00|506|504.3|506.3|505|506.5|505|505.8|504.3|12
1617158700000|2021-03-31 02:45:00|506.5|504.8|506.8|505.3|506.8|505.3|506|504.8|7
1617159000000|2021-03-31 02:50:00|506.5|505|506|504.8|506.8|505|505.8|504.3|3
1617159300000|2021-03-31 02:55:00|506.3|505|506.3|505|506.8|505.3|506.3|504.8|0
1617159600000|2021-03-31 03:00:00|506|504.8|506.5|505.3|506.8|505.5|506|504.8|0
1617159900000|2021-03-31 03:05:00|506.3|505|506.5|505.3|506.5|505.3|506|504.8|3
1617160200000|2021-03-31 03:10:00|506.8|505.5|506.5|505.3|507|505.5|506|504.8|5
1617160500000|2021-03-31 03:15:00|506.8|505|507|505.5|507|505.8|506.3|505|35
1617160800000|2021-03-31 03:20:00|506.8|505.8|507|505.8|507|505.8|506.5|505.3|0
1617161100000|2021-03-31 03:25:00|507.3|505.5|507.5|506.3|507.5|506.3|507|505.5|2
1617161400000|2021-03-31 03:30:00|507.3|506|507.8|506.5|507.8|506.5|507|505.8|2
1617161700000|2021-03-31 03:35:00|508|506.8|508.3|506.8|508.3|507|507.5|506.3|37
1617162000000|2021-03-31 03:40:00|508.5|507|508.3|506.8|508.8|507.3|508|506.8|4
1617162300000|2021-03-31 03:45:00|508|506.5|508|506.5|508|506.8|507.8|506.5|4
1617162600000|2021-03-31 03:50:00|507.8|506.8|507.8|506.5|508.3|507|507.8|506.5|0
1617162900000|2021-03-31 03:55:00|508|506.8|508|506.5|508|506.8|507.5|506.3|3
1617163200000|2021-03-31 04:00:00|507.8|506.8|507.8|506.3|507.8|506.8|507.5|506|1
1617163500000|2021-03-31 04:05:00|508|506.5|508|506.8|508.3|506.8|507.8|506.3|1
1617163800000|2021-03-31 04:10:00|508.3|507|508.3|507|508.3|507|508.3|506.8|0
1617164100000|2021-03-31 04:15:00|508.5|507.3|508.8|507.5|509|507.5|508.5|507.3|22
1617164400000|2021-03-31 04:20:00|509|507.8|508.5|507.3|509|507.8|508.5|507.3|1
1617164700000|2021-03-31 04:25:00|508.3|507|508.3|507|508.5|507|508.3|507|1
1617165000000|2021-03-31 04:30:00|508.5|507.3|508.3|507|508.8|507.3|508.3|507|0
1617165300000|2021-03-31 04:35:00|508.5|507.3|508.8|507.3|508.8|507.5|508.3|507.3|0
1617165600000|2021-03-31 04:40:00|508.5|507.5|508.5|507.3|508.8|507.5|508.3|507|0
1617165900000|2021-03-31 04:45:00|508.8|507.5|509|507.8|509.3|507.8|508.8|507.3|12
1617166200000|2021-03-31 04:50:00|508.8|507.5|508.3|507|508.8|507.5|508.3|507|4
1617166500000|2021-03-31 04:55:00||506.8||507||507||506.8|1
1617166800000|2021-03-31 05:00:00|508|506.8|508|506.5|508|507|507.8|506.5|2
1617167100000|2021-03-31 05:05:00|507.8|506.8|507.8|506.3|508|506.8|507.5|506.3|1
1617167400000|2021-03-31 05:10:00|507.5|506.5|508|506.8|508|506.8|507.5|506.3|0
1617167700000|2021-03-31 05:15:00|507.8|506.5|508.3|507|508.3|507|507.8|506.5|2
1617168000000|2021-03-31 05:20:00|508.5|506.8|508|506.8|508.5|506.8|508|506.8|0
1617168300000|2021-03-31 05:25:00|508.3|507|508.3|507|508.3|507|508|506.8|1
1617168600000|2021-03-31 05:30:00|508.5|506.8|509|507.5|509|507.5|508|506.8|7
1617168900000|2021-03-31 05:35:00|508.8|507.8|509.5|508.3|509.5|508.3|508.8|507.5|0
1617169200000|2021-03-31 05:40:00|509.3|508|509|507.5|509.5|508.3|509|507.5|10
1617169500000|2021-03-31 05:45:00|508.8|507.8|509|507.8|509|507.8|508.8|507.5|35
1617169800000|2021-03-31 05:50:00|508.8|507.5|508.8|507.5|509.3|507.8|508.5|507|229
1617170100000|2021-03-31 05:55:00|509|507.3|508.8|507.5|509|507.8|508.5|507.3|1
1617170400000|2021-03-31 06:00:00|509|507.3|509|507.5|509.3|508|508.8|507.3|2
1617170700000|2021-03-31 06:05:00|508.8|507.8|508.3|507|509|507.8|508|506.8|25
1617171000000|2021-03-31 06:10:00|508.5|507.3|508.5|507.3|508.5|507.3|508|506.8|6
1617171300000|2021-03-31 06:15:00|508.3|507|508.5|507.3|508.8|507.5|508|506.8|2
1617171600000|2021-03-31 06:20:00|508.3|507|508.8|507.3|508.8|507.5|508.3|507|7
1617171900000|2021-03-31 06:25:00|509|507.5|508.3|507|509.3|507.8|508.3|507|15
1617172200000|2021-03-31 06:30:00|508.5|507.3|509.8|508.5|510|508.8|508.3|507|25
1617172500000|2021-03-31 06:35:00|510|508.3|509.8|508.3|510|508.8|509.5|508.3|1
1617172800000|2021-03-31 06:40:00|509.5|508.5|509|507.8|509.8|508.5|508.8|507.5|82
1617173100000|2021-03-31 06:45:00|509.3|508|508.8|507.5|509.5|508|508.5|507.3|1259
1617173400000|2021-03-31 06:50:00|508.5|507.3|509|507.8|509.3|507.8|508.3|507|21
1617173700000|2021-03-31 06:55:00|509.3|508|509.3|507.8|509.3|508|508.8|507.3|22
1617174000000|2021-03-31 07:00:00|509|507.5|510|508.8|510.5|509.3|508.8|507.3|181
1617174300000|2021-03-31 07:05:00|510.3|509|510.8|509.5|511|509.5|509.5|508.3|52
1617174600000|2021-03-31 07:10:00|510.5|509.3|510.5|509|510.5|509.3|509.8|508.5|18
1617174900000|2021-03-31 07:15:00|510.3|509.3|509.8|508.5|510.3|509.3|509.5|508.3|70
1617175200000|2021-03-31 07:20:00|509.5|508.3|510|508.8|510|508.8|509|507.8|69
1617175500000|2021-03-31 07:25:00|509.8|508.5|509.3|508|509.8|508.5|509|507.8|75
1617175800000|2021-03-31 07:30:00|509|507.8|508.8|507.5|509|507.8|508.5|507.3|34
1617176100000|2021-03-31 07:35:00|508.5|507.3|508.8|507.5|509.5|508|508.5|507.3|13
1617176400000|2021-03-31 07:40:00|508.5|507.3|508.3|507|508.5|507.3|508|506.8|65
1617176700000|2021-03-31 07:45:00|508|506.8|507.5|506|508|507|507.5|506|114
1617177000000|2021-03-31 07:50:00|507.3|506.3|506.8|505.5|507.5|506.3|506.8|505.5|72
1617177300000|2021-03-31 07:55:00|507|505.8|506.5|505.3|507.3|506|506.3|505|104
1617177600000|2021-03-31 08:00:00|506.8|505.5|508.3|507|508.5|507|506.8|505.5|127
1617177900000|2021-03-31 08:05:00|508|506.8|508|506.8|508.5|507.3|507.5|506.3|137
1617178200000|2021-03-31 08:10:00|508.3|507|508.5|507.3|508.5|507.3|507.8|506.5|153
1617178500000|2021-03-31 08:15:00|508.3|507|508|506.5|508.5|507|507.3|505.8|106
1617178800000|2021-03-31 08:20:00|507.8|506.8|508.3|507|508.3|507|507.5|506.3|68
1617179100000|2021-03-31 08:25:00|508|506.8|508.3|507|508.8|507.5|507.8|506.5|377
1617179400000|2021-03-31 08:30:00|508|506.8|507|505.8|508.3|507|506.8|505.5|320
1617179700000|2021-03-31 08:35:00|506.8|505.5|506.5|505|506.8|505.8|506.3|505|348
1617180000000|2021-03-31 08:40:00|506.3|504.8|505.5|504.3|506.3|505|505.5|504.3|1626
1617180300000|2021-03-31 08:45:00|505.3|504|506.5|505.3|506.5|505.3|505.3|503.8|311
1617180600000|2021-03-31 08:50:00|506.8|505.5|507.3|506|507.8|506.3|506.5|505.3|134
1617180900000|2021-03-31 08:55:00|507.5|506.3|507|505.5|507.5|506.3|506.5|505.3|63
1617181200000|2021-03-31 09:00:00|506.8|505.8|507.3|505.8|507.3|506|506.3|505|120
1617181500000|2021-03-31 09:05:00|507|506|505.8|504.5|507.3|506|505.8|504.5|86
1617181800000|2021-03-31 09:10:00|506|504.8|505.8|504.3|506.3|505|505.3|503.8|141
1617182100000|2021-03-31 09:15:00|505.5|504.5|505|503.8|506|504.5|504.8|503.5|158
1617182400000|2021-03-31 09:20:00|504.8|503.5|505.3|504|505.5|504.3|504.5|503.3|117
1617182700000|2021-03-31 09:25:00|505.5|503.8|505|503.8|505.5|504|504.5|503|118
1617183000000|2021-03-31 09:30:00|504.8|503.5|504.8|503.3|505|503.5|503.8|502.5|194
1617183300000|2021-03-31 09:35:00|504.5|503.5|504.5|503.3|504.8|503.5|504.3|503|103
1617183600000|2021-03-31 09:40:00|504.8|503.5|504|502.8|504.8|503.5|504|502.8|27
1617183900000|2021-03-31 09:45:00|504.3|502.5|503.8|502.3|504.3|502.8|503.3|502|163
1617184200000|2021-03-31 09:50:00|503.5|502.5|504.3|503|504.5|503.3|503.3|502|95
1617184500000|2021-03-31 09:55:00|504.5|503.3|503.5|502|504.8|503.3|503.3|502|87
1617184800000|2021-03-31 10:00:00|503.3|502.3|504|502.8|504.3|503|503.3|502|155
1617185100000|2021-03-31 10:05:00|503.8|502.5|503.8|502.5|503.8|502.5|503.3|502|64
1617185400000|2021-03-31 10:10:00|503.5|502.3|504|502.5|504|502.8|503.5|502.3|64
1617185700000|2021-03-31 10:15:00|503.8|502.3|503.3|502|504.3|503|503.3|501.8|65
1617186000000|2021-03-31 10:20:00|503.5|501.8|503.5|502.3|504|502.8|502.8|501.3|113
1617186300000|2021-03-31 10:25:00|503.3|502|503.8|502.5|504|502.8|503.3|502|70
1617186600000|2021-03-31 10:30:00|503.5|502.3|504.3|503|504.3|503|503.5|502.3|64
1617186900000|2021-03-31 10:35:00|504|502.8|504.3|503|504.5|503|503.8|502.5|132
1617187200000|2021-03-31 10:40:00|504.5|503.3|504.3|502.8|504.5|503.3|504|502.8|58
1617187500000|2021-03-31 10:45:00|504|503|503.8|502.5|504|503|503.8|502.5|12
1617187800000|2021-03-31 10:50:00|503.5|502.3|503.8|502.5|504|502.8|503.5|502.3|36
1617188100000|2021-03-31 10:55:00|504|502.8|504.3|503|504.3|503|503.8|502.5|33
1617188400000|2021-03-31 11:00:00|504.5|503.3|505.5|504|505.5|504.3|504.3|503|152
1617188700000|2021-03-31 11:05:00|505.3|503.8|504.8|503.5|505.5|504.3|504.8|503.5|193
1617189000000|2021-03-31 11:10:00|505|503.8|505.3|503.8|505.3|504|504.8|503.5|30
1617189300000|2021-03-31 11:15:00|505|503.5|505.3|504|505.5|504.3|504.8|503.5|141
1617189600000|2021-03-31 11:20:00|505|503.8|505|503.5|505.3|503.8|504.3|503|71
1617189900000|2021-03-31 11:25:00|504.8|503.3|504.8|503.5|505|503.8|504.5|503|56
1617190200000|2021-03-31 11:30:00|505|503.3|504.8|503.5|505|503.5|504.3|502.8|34
1617190500000|2021-03-31 11:35:00|505|503.8|504.5|503.3|505|503.8|504.5|503.3|32
1617190800000|2021-03-31 11:40:00|504.3|503|505|503.8|505|503.8|504.3|503|27
1617191100000|2021-03-31 11:45:00|505.3|504|505.5|504.3|505.8|504.5|505.3|504|117
1617191400000|2021-03-31 11:50:00|505.8|504.5|505|503.8|505.8|504.5|505|503.8|104
1617191700000|2021-03-31 11:55:00|505.3|504|505|503.8|505.3|504|505|503.8|188
1617192000000|2021-03-31 12:00:00|505.3|504|504.8|503.5|505.5|504.3|504.5|503.3|128
1617192300000|2021-03-31 12:05:00|505|503.8|505.5|504|505.5|504.3|505|503.8|291
1617192600000|2021-03-31 12:10:00|505.8|504.3|506|504.8|506|504.8|505.5|504.3|84
1617192900000|2021-03-31 12:15:00|506.3|505|506.3|505|506.5|505.3|506|504.8|62
1617193200000|2021-03-31 12:20:00|506.5|505.3|505.8|504.5|507|505.8|505.5|504.3|95
1617193500000|2021-03-31 12:25:00|505.5|504.3|506.3|505|506.3|505|505.3|504|162
1617193800000|2021-03-31 12:30:00|506|504.8|505.3|504|506|504.8|505|503.8|88
1617194100000|2021-03-31 12:35:00|505.5|504.3|504|502.8|505.5|504.3|504|502.8|296
1617194400000|2021-03-31 12:40:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|75
1617194700000|2021-03-31 12:45:00|504.3|503|504.8|503.5|505|503.8|504.3|503|102
1617195000000|2021-03-31 12:50:00|504.5|503.3|503.5|502.3|504.8|503.3|503.5|502.3|72
1617195300000|2021-03-31 12:55:00|503.8|502|504.3|503|504.3|503|503.3|502|195
1617195600000|2021-03-31 13:00:00|504.5|503.3|504.3|503|505|503.8|503.5|502.3|105
1617195900000|2021-03-31 13:05:00|504|502.8|503|501.8|504.5|503.3|503|501.8|192
1617196200000|2021-03-31 13:10:00|502.8|501.5|502.8|501.5|503|501.8|502|500.5|406
1617196500000|2021-03-31 13:15:00|503|501.8|502.3|500.8|503.3|502|502|500.8|606
1617196800000|2021-03-31 13:20:00|502|501|502|500.8|502.5|501|501.3|500|369
1617197100000|2021-03-31 13:25:00|501.8|500.5|501.3|500|502|500.8|501|499.5|200
1617197400000|2021-03-31 13:30:00|501|499.8|502.5|501.3|503|501.8|501|499.8|602
1617197700000|2021-03-31 13:35:00|502.8|501.5|503.8|502.5|504|502.8|502.3|501|296
1617198000000|2021-03-31 13:40:00|504|502.8|504|502.5|504.8|503.5|503.8|502.3|156
1617198300000|2021-03-31 13:45:00|504.3|502.8|504.5|503|504.8|503.5|504|502.5|233
1617198600000|2021-03-31 13:50:00|504.3|503.3|504|502.8|505.3|504|503.5|502.3|1165
1617198900000|2021-03-31 13:55:00|504.3|503|503.5|502.3|504.8|503.5|503|501.8|433
1617199200000|2021-03-31 14:00:00|503.8|502.5|503|501.8|503.8|502.5|502.8|501.5|191
1617199500000|2021-03-31 14:05:00|503.3|502|503.8|502.5|505|503.5|503|501.8|420
1617199800000|2021-03-31 14:10:00|504|502.8|503.8|502.5|504|502.8|503|501.8|507
1617200100000|2021-03-31 14:15:00|504|502.3|503|501.8|504|502.8|502.3|501|166
1617200400000|2021-03-31 14:20:00|503.3|502|504|502.8|504.5|503.3|502.8|501.5|155
1617200700000|2021-03-31 14:25:00|504.3|503|503.8|502.5|504.3|503|503.5|502|377
1617201000000|2021-03-31 14:30:00|504|503|503.8|502.5|506.3|504.8|502.8|501.5|287
1617201300000|2021-03-31 14:35:00|503.5|502.3|504.8|503.3|505.3|504|503.5|502|259
1617201600000|2021-03-31 14:40:00|505|503.5|505.5|504.3|506|504.8|504.8|503.5|1646
1617201900000|2021-03-31 14:45:00|505.8|504.5|505.5|504.3|506.8|505.5|505.5|504|187
1617202200000|2021-03-31 14:50:00|505.8|504.5|505|503.8|506.3|505|504.8|503.5|231
1617202500000|2021-03-31 14:55:00|505.3|504|505.3|504|506.5|505.3|505|503.8|256
1617202800000|2021-03-31 15:00:00|505.5|504.3|505.5|504.3|506.8|505.5|505|503.8|534
1617203100000|2021-03-31 15:05:00|505.3|504|504.5|503.3|505.8|504.5|504.3|503|3684
1617203400000|2021-03-31 15:10:00|504.8|503.5|505.8|504.5|506|504.8|504.3|503|5761
1617203700000|2021-03-31 15:15:00|506|504.8|506.5|505.3|506.8|505.5|505.8|504.3|850
1617204000000|2021-03-31 15:20:00|506.8|505.5|506.8|505.5|507|505.8|506.3|505|151
1617204300000|2021-03-31 15:25:00|506.5|505.3|505|503.8|506.8|505.5|505|503.8|503
1617204600000|2021-03-31 15:30:00|505.3|503.5|505.5|504|505.8|504.5|504.8|503.5|754
1617204900000|2021-03-31 15:35:00|505.3|504.3|505.8|504.5|506|504.8|505.3|504.3|272
1617205200000|2021-03-31 15:40:00|505.5|504.3|505.8|504.5|505.8|504.5|505|503.8|74
1617205500000|2021-03-31 15:45:00|505.5|504.3|505.8|504.5|506|504.8|505.5|504.3|111
1617205800000|2021-03-31 15:50:00|506|504.8|505.3|504|506|504.8|504.8|503.5|386
1617206100000|2021-03-31 15:55:00|505.5|504.3|504.3|503|505.5|504.3|504.3|502.8|322
1617206400000|2021-03-31 16:00:00|504|502.8|504.5|503.3|504.5|503.3|503.8|502.5|628
1617206700000|2021-03-31 16:05:00|504.8|503.5|505.8|504.5|505.8|504.5|504.5|503.3|117
1617207000000|2021-03-31 16:10:00|505.5|504.3|505.5|504.3|505.8|504.5|505.3|504|225
1617207300000|2021-03-31 16:15:00|505.8|504|505.8|504.5|505.8|504.5|505.3|504|151
1617207600000|2021-03-31 16:20:00|505.5|504.3|505.5|504|506|504.8|505.3|504|345
1617207900000|2021-03-31 16:25:00|505.3|504.3|505.5|504.3|506|504.8|505.3|504|283
1617208200000|2021-03-31 16:30:00|505.8|504.5|506|504.8|506|504.8|505.5|504.3|130
1617208500000|2021-03-31 16:35:00|506.3|505|506.5|505.3|506.5|505.3|506|504.8|398
1617208800000|2021-03-31 16:40:00|506.8|505.5|507|505.8|507.3|506|506.5|505.3|94
1617209100000|2021-03-31 16:45:00|506.8|505.5|505.8|504.5|506.8|505.8|505.5|504.3|91
1617209400000|2021-03-31 16:50:00|505.5|504.3|506|504.5|506|504.8|505.5|504.3|19
1617209700000|2021-03-31 16:55:00|505.8|504.8|505.5|504.3|506|504.8|505.3|504|74
1617210000000|2021-03-31 17:00:00|505.8|504.5|505|503.8|505.8|504.5|504.8|503.5|124
1617210300000|2021-03-31 17:05:00|504.8|503.5|503.5|502.3|505|503.8|503.5|502.3|2338
1617210600000|2021-03-31 17:10:00|503.8|502.5|504.3|503|504.3|503|503.5|502.3|301
1617210900000|2021-03-31 17:15:00|504|502.8|502.5|501|504.3|503|502|500.5|184
1617211200000|2021-03-31 17:20:00|502.3|501.3|503|501.8|503.3|502|502|500.5|367
1617211500000|2021-03-31 17:25:00|502.8|501.5|501|499.8|503|501.8|501|499.8|148
1617211800000|2021-03-31 17:30:00|501.3|500|500.5|499.3|502|500.8|500.5|499.3|247
1617212100000|2021-03-31 17:35:00|500.8|499.5|501|499.8|501.5|500.3|500.5|499.3|100
1617212400000|2021-03-31 17:40:00|500.8|499.5|500.8|499.3|501.3|500|500|498.8|1260
1617212700000|2021-03-31 17:45:00|500.5|499.5|495.8|494.5|500.8|499.5|495.3|494|714
1617213000000|2021-03-31 17:50:00|495.5|494.3|497.3|495.8|497.5|496.3|494.8|493.3|611
1617213300000|2021-03-31 17:55:00|497|495.5|497.8|496.5|499.3|497.8|496.8|495.5|822
1617213600000|2021-03-31 18:00:00|497.5|496.3|498|496.8|498.5|497.3|497.3|496|201
1617213900000|2021-03-31 18:05:00|497.8|496.5|497|495.5|498.3|497|496|494.5|317
1617214200000|2021-03-31 18:10:00|496.8|495.3|496.3|495|497.5|496|496.3|495|296
1617214500000|2021-03-31 18:15:00|496.5|494.8|497.5|496.3|497.8|496.5|495.5|494.3|325
1617214800000|2021-03-31 18:20:00|497.8|496.5|494.5|493.3|498|496.8|493.8|492.5|404
1617215100000|2021-03-31 18:25:00|494.8|493|494.3|492.8|495.8|494.5|493.8|492.3|797
1617215400000|2021-03-31 18:30:00|494.5|493|494.5|493.3|495.5|494.3|494.3|493|432
1617215700000|2021-03-31 18:35:00|494.3|493|493.5|492.3|494.5|493.3|493.3|491.8|148
1617216000000|2021-03-31 18:40:00|493.8|492.5|495|493.5|495.5|494|493.8|492.5|120
1617216300000|2021-03-31 18:45:00|494.8|493.3|494.8|493.5|495.3|494|494.5|493.3|49
1617216600000|2021-03-31 18:50:00|494.5|493.3|494.5|493.3|495|493.8|494.5|493.3|36
1617216900000|2021-03-31 18:55:00|494.8|493.5|495.5|494.3|496|494.5|494.8|493.5|22
1617217200000|2021-03-31 19:00:00|495.3|494|495.5|494.3|495.5|494.3|494.8|493.5|14
1617217500000|2021-03-31 19:05:00|495.8|494.5|496|494.8|496.3|495|495.5|494.5|29
1617217800000|2021-03-31 19:10:00|495.8|494.5|495.8|494.5|496|494.8|495.5|494.3|15
1617218100000|2021-03-31 19:15:00|496|494.8|496.3|495|496.5|495.3|495.8|494.5|14
1617218400000|2021-03-31 19:20:00|496.5|494.8|496.5|495|496.5|495.3|496|494.8|20
1617218700000|2021-03-31 19:25:00|496.3|494.8|496|494.8|496.3|495|496|494.5|2
1617219000000|2021-03-31 19:30:00|496.3|495|495.8|494.5|496.3|495|495.8|494.5|10
1617219300000|2021-03-31 19:35:00|496|494.8|495.5|494.3|496|494.8|495.5|494.3|2
1617219600000|2021-03-31 19:40:00|495.3|494|495.3|494|495.5|494.3|494.8|493.5|6
1617219900000|2021-03-31 19:45:00|495.5|493.8|495.8|494.5|496|494.8|495.3|493.8|28
1617220200000|2021-03-31 19:50:00|496|494.8|496.3|495|496.3|495|495.8|494.3|14
1617220500000|2021-03-31 19:55:00|496.5|494.8|496.3|495|496.5|495.3|496|494.8|16
1617220800000|2021-03-31 20:00:00|496.5|494.8|496|494.8|496.5|495|496|494.5|10
1617221100000|2021-03-31 20:05:00|496.3|495|496.3|494.8|496.3|495|496|494.8|6
1617221400000|2021-03-31 20:10:00||495||494.8||495||494.8|0
1617221700000|2021-03-31 20:15:00|496||496||496.3||496||2
1617222000000|2021-03-31 20:20:00|495.8|494.5|496|494.8|496|494.8|495.8|494.5|10
1617222300000|2021-03-31 20:25:00|496.3|495|496|494.8|496.3|495|496|494.8|2
1617222600000|2021-03-31 20:30:00|496.3|494.5|496.3|495|496.3|495|495.8|494.5|6
1617222900000|2021-03-31 20:35:00|496.5|495.3|496|494.8|496.5|495.3|496|494.5|16
1617223200000|2021-03-31 20:40:00|496.3|495|495.8|494.5|496.3|495|495.8|494.5|6
1617223500000|2021-03-31 20:45:00|496|494.3|495.3|493.8|496.3|495|495|493.8|42
1617223800000|2021-03-31 20:50:00|495.5|494|495.8|494.5|496|494.5|495.3|494|14
1617224100000|2021-03-31 20:55:00|496|494.8|496|494.5|496.3|494.8|495.8|494.5|20
1617224400000|2021-03-31 21:00:00||494.3||493.8||494.3||493.8|33
1617224700000|2021-03-31 21:05:00||494||494||494||494|0
1617225600000|2021-03-31 21:20:00||493.5||493.5||493.5||493.5|0
1617225900000|2021-03-31 21:25:00||493.8||493.8||493.8||493.8|0
1617226500000|2021-03-31 21:35:00||494||494||494||494|0
1617227100000|2021-03-31 21:45:00||494.3||494.3||494.3||494.3|0
1617227400000|2021-03-31 21:50:00|496.3||496.3||496.3||496.3||0
1617227700000|2021-03-31 21:55:00|496.5||496.5||496.5||496.5||1
1617238800000|2021-04-01 01:00:00|497.3|495.8|497|495.5|497.8|496.5|497|495.5|10
1617239100000|2021-04-01 01:05:00|496.8|495.3|496.3|494.8|496.8|495.5|496|494.5|0
1617239400000|2021-04-01 01:10:00|496.5|495|496.8|495.5|497|495.5|496.3|495|21
1617239700000|2021-04-01 01:15:00|497|495.3|496.8|495.5|497|495.8|496.5|495|46
1617240000000|2021-04-01 01:20:00|497|495.8|497.3|496|497.5|496|496.8|495.5|0
1617240300000|2021-04-01 01:25:00|497|495.8|496.8|495.5|497.3|496|496.8|495.3|0
1617240600000|2021-04-01 01:30:00|496.5|495.3|496.5|495.3|497|495.5|496.5|495|1
1617240900000|2021-04-01 01:35:00|496.8|495.5|497|495.8|497.5|496.3|496.8|495.3|4
1617241200000|2021-04-01 01:40:00|497.3|495.5|497.3|496|497.5|496|497.3|495.5|20
1617241500000|2021-04-01 01:45:00|497.5|495.8|497.5|496.3|497.8|496.5|497.3|495.8|2
1617241800000|2021-04-01 01:50:00|497.8|496.5|497.5|496.3|498|496.5|497.5|496.3|0
1617242100000|2021-04-01 01:55:00|497.8|496.5|497.5|496.3|498.3|497|497.5|496.3|11
1617242400000|2021-04-01 02:00:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|2
1617242700000|2021-04-01 02:05:00|498|496.8|497.8|496.5|498.3|497|497.8|496.5|3
1617243000000|2021-04-01 02:10:00|497.5|496.3|497.5|496.3|497.8|496.3|497.3|496|4
1617243300000|2021-04-01 02:15:00|497.8|496|497.5|496.3|497.8|496.5|497.5|496|0
1617243600000|2021-04-01 02:20:00|497.3|496|497.5|496.3|497.8|496.3|497.3|496|4
1617243900000|2021-04-01 02:25:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|0
1617244200000|2021-04-01 02:30:00|497.3|496|496.8|495.3|497.5|496.3|496.8|495.3|2
1617244500000|2021-04-01 02:35:00|496.5|495.5|496|494.8|497|495.5|495.8|494.5|30
1617244800000|2021-04-01 02:40:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|6
1617245100000|2021-04-01 02:45:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|1
1617245400000|2021-04-01 02:50:00|495.8|494.5|496.3|494.8|496.3|494.8|495.5|494.3|21
1617245700000|2021-04-01 02:55:00|496|495|496|494.8|496.3|495|495.5|494.3|2
1617246000000|2021-04-01 03:00:00|496.3|495|496.8|495.3|496.8|495.5|496|495|0
1617246300000|2021-04-01 03:05:00|496.5|495.5|496.8|495.3|496.8|495.5|496.5|495.3|45
1617246600000|2021-04-01 03:10:00|497|495.5|496.5|495.3|497.3|496|496.5|495.3|5
1617246900000|2021-04-01 03:15:00|496.8|495.5|497|495.5|497|495.8|496.8|495.3|1
1617247200000|2021-04-01 03:20:00|496.8|495.8|496.8|495.3|497|495.8|496.5|495.3|22
1617247500000|2021-04-01 03:25:00|496.5|495|495.8|494.5|496.5|495.3|495.5|494.3|19
1617247800000|2021-04-01 03:30:00|496|494.3|495.5|494.3|496|494.3|495.5|494.3|0
1617248100000|2021-04-01 03:35:00|495.8|494.5|496|494.8|496.3|494.8|495.5|494.3|1
1617248400000|2021-04-01 03:40:00|496.3|495|496|494.8|496.3|495|496|494.8|0
1617248700000|2021-04-01 03:45:00|496.3|494.5|496.3|495|496.3|495|495.8|494.5|3
1617249000000|2021-04-01 03:50:00|496|494.8|496.3|495|496.5|495.3|496|494.8|7
1617249300000|2021-04-01 03:55:00|496|494.8|496.8|495.3|496.8|495.5|496|494.8|84
1617249600000|2021-04-01 04:00:00|496.5|495.5|497.3|496|497.3|496|496.5|495.3|16
1617249900000|2021-04-01 04:05:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|6
1617250200000|2021-04-01 04:10:00|497|495.3|496.5|495.3|497|495.5|496.5|495.3|4
1617250500000|2021-04-01 04:15:00|496.3|495|496.5|495.3|496.8|495.5|496|494.8|36
1617250800000|2021-04-01 04:20:00|496.8|495.5|496.3|494.8|496.8|495.5|496|494.8|8
1617251100000|2021-04-01 04:25:00|496|495|494.8|493.5|496.3|495|494.5|493.3|137
1617251400000|2021-04-01 04:30:00|495|493.8|496.5|495.3|497|495.5|495|493.8|191
1617251700000|2021-04-01 04:35:00|496.3|495|496.3|495|496.5|495.3|496.3|495|24
1617252000000|2021-04-01 04:40:00|496|494.8|496.3|495|496.3|495|496|494.8|3
1617252300000|2021-04-01 04:45:00|496.5|495.3|497|495.8|497.3|495.8|496.5|495.3|80
1617252600000|2021-04-01 04:50:00|496.8|495.5|497|495.5|497|495.8|496.5|495|57
1617252900000|2021-04-01 04:55:00|496.8|495.8|496.5|495|497|495.8|496.3|495|282
1617253200000|2021-04-01 05:00:00|496.3|495.3|496.5|495.3|496.8|495.5|496.3|495.3|0
1617253500000|2021-04-01 05:05:00|496.8|495|496.5|495|496.8|495.3|496.3|495|17
1617253800000|2021-04-01 05:10:00|496.3|495.3|496.5|495|496.5|495.3|496|494.8|3
1617254100000|2021-04-01 05:15:00|496.8|495.3|496.5|495.3|496.8|495.5|496.5|495.3|71
1617254400000|2021-04-01 05:20:00|496.3|495|497|495.5|497|495.8|496.3|495|3
1617254700000|2021-04-01 05:25:00|496.8|495.8|496.8|495.3|497|495.8|496.5|495.3|11
1617255000000|2021-04-01 05:30:00|496.5|495.5|496.8|495.3|496.8|495.5|496|494.5|7
1617255300000|2021-04-01 05:35:00|496.5|495.5|497.3|495.8|497.3|496|496.5|495.3|2
1617255600000|2021-04-01 05:40:00|497|496|497|495.8|497.3|496|496.8|495.3|3
1617255900000|2021-04-01 05:45:00|497.3|496|497.3|495.8|497.5|496|496.8|495.5|1
1617256200000|2021-04-01 05:50:00|497|496|497.5|496.3|497.5|496.3|497|495.8|14
1617256500000|2021-04-01 05:55:00|497.3|496|497.3|496|497.5|496|497|495.5|1
1617256800000|2021-04-01 06:00:00|497|495.8|497.5|496.3|497.8|496.3|497|495.5|9
1617257100000|2021-04-01 06:05:00|497.3|496|497.3|496|497.5|496.3|497.3|495.8|8
1617257400000|2021-04-01 06:10:00|497.5|496.3|497.5|496|497.5|496.3|497|495.8|9
1617257700000|2021-04-01 06:15:00|497.3|495.8|498.3|497|498.5|497.3|497|495.8|31
1617258000000|2021-04-01 06:20:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|93
1617258300000|2021-04-01 06:25:00|498.8|497|498.5|497.3|499|497.8|498.5|497|98
1617258600000|2021-04-01 06:30:00|498.8|497.5|499.3|498|499.3|498|498.3|497|319
1617258900000|2021-04-01 06:35:00|499.5|497.8|500.3|498.8|500.5|499.3|499.5|497.8|109
1617259200000|2021-04-01 06:40:00|500.5|499|500.3|499|500.5|499.3|500|498.8|54
1617259500000|2021-04-01 06:45:00|500.5|499.3|499|497.8|500.5|499.3|499|497.8|139
1617259800000|2021-04-01 06:50:00|499.3|498|499|497.8|499.5|498|498.3|497|60
1617260100000|2021-04-01 06:55:00|499.3|498|499.5|498|499.5|498.3|498.8|497.5|83
1617260400000|2021-04-01 07:00:00|499.8|498.3|498.3|497|499.8|498.5|498|496.8|110
1617260700000|2021-04-01 07:05:00|498.5|497.3|498|496.8|498.5|497.3|498|496.5|54
1617261000000|2021-04-01 07:10:00|497.8|496.5|498.8|497.5|498.8|497.5|497.8|496.5|55
1617261300000|2021-04-01 07:15:00|499|497.3|498.8|497.5|499|497.5|497.8|496.5|51
1617261600000|2021-04-01 07:20:00|499|497.8|498.3|497|499|497.8|497.8|496.5|131
1617261900000|2021-04-01 07:25:00|498.5|497.3|497.8|496.5|498.8|497.3|497.5|496|144
1617262200000|2021-04-01 07:30:00|497.5|496.3|498.8|497.5|499|497.5|497.5|496.3|58
1617262500000|2021-04-01 07:35:00|499|497.8|499.3|498|499.5|498.3|498.5|497.3|55
1617262800000|2021-04-01 07:40:00|499.5|498.3|499.8|498.5|500|498.8|499.3|498|67
1617263100000|2021-04-01 07:45:00|500|498.8|501|499.5|501.3|500|499.8|498.5|615
1617263400000|2021-04-01 07:50:00|501.3|499.8|502.8|501.5|502.8|501.5|501.3|499.5|121
1617263700000|2021-04-01 07:55:00|503|501.3|503.5|502.3|503.5|502.3|502.3|501|2189
1617264000000|2021-04-01 08:00:00|503.8|502.5|503.3|502|504.5|503|502|500.8|844
1617264300000|2021-04-01 08:05:00|503.5|502.3|502.3|501|503.5|502.3|502|500.5|150
1617264600000|2021-04-01 08:10:00|502|500.8|502|500.5|503|501.8|501.8|500.5|91
1617264900000|2021-04-01 08:15:00|502.3|500.8|502.8|501.5|503.3|502|502|500.8|31
1617265200000|2021-04-01 08:20:00|503|501.8|503.3|502|503.5|502.3|502.5|501.3|54
1617265500000|2021-04-01 08:25:00|503.5|501.8|501.8|500.3|503.5|501.8|501.5|500.3|325
1617265800000|2021-04-01 08:30:00|502|500.5|502.5|501.3|502.8|501.3|501.8|500.5|2988
1617266100000|2021-04-01 08:35:00|502.3|501|501.8|500.5|502.5|501.3|501.8|500.5|631
1617266400000|2021-04-01 08:40:00|502|500.8|501.8|500.3|502.3|500.8|501.3|500|86
1617266700000|2021-04-01 08:45:00|502|500.5|501.5|500.3|502.3|501|501.3|500|350
1617267000000|2021-04-01 08:50:00|501.3|500|502|500.8|502.3|501|501|499.8|147
1617267300000|2021-04-01 08:55:00|501.8|500.5|502|500.8|502.5|501|501.5|500.3|51
1617267600000|2021-04-01 09:00:00|501.8|500.5|501|499.8|502|500.8|501|499.8|71
1617267900000|2021-04-01 09:05:00|501.3|500|502.8|501.5|502.8|501.5|501|499.8|492
1617268200000|2021-04-01 09:10:00|503|501.8|503.5|502.3|503.8|502.3|503|501.8|50
1617268500000|2021-04-01 09:15:00|503.8|502.5|503.8|502.5|504|502.8|503.5|502.3|37
1617268800000|2021-04-01 09:20:00|504|502.8|503.5|502.3|504.3|503|503.3|502|53
1617269100000|2021-04-01 09:25:00|503.3|502|502.8|501.5|503.5|502.3|502.5|501.3|46
1617269400000|2021-04-01 09:30:00|503|501.8|502.8|501.5|503.3|502|502.5|501.3|274
1617269700000|2021-04-01 09:35:00|503|501.8|502.8|501.5|503.5|502|502.8|501.5|345
1617270000000|2021-04-01 09:40:00|503|501.3|503.3|502|503.3|502|502.5|501.3|131
1617270300000|2021-04-01 09:45:00|503|501.8|503.5|502.3|503.8|502.5|503|501.8|25
1617270600000|2021-04-01 09:50:00|503.8|502.5|504.3|502.8|504.5|503.3|503.5|502.3|900
1617270900000|2021-04-01 09:55:00|504.5|503|504.5|503.3|505|503.8|504|502.5|37
1617271200000|2021-04-01 10:00:00|504.8|503|505.3|504|505.3|504|504.5|503|119
1617271500000|2021-04-01 10:05:00|505.5|504.3|504.5|503.3|505.5|504.3|504.3|503|43
1617271800000|2021-04-01 10:10:00|504.8|503.5|505.5|504.3|505.8|504.3|504.5|503.3|32
1617272100000|2021-04-01 10:15:00|505.3|504|505.5|504.3|506|504.8|505.3|504|68
1617272400000|2021-04-01 10:20:00|505.3|504|505.3|504|505.8|504.5|505.3|504|109
1617272700000|2021-04-01 10:25:00|505.8|504.5|505.3|504|506|504.8|505.3|504|60
1617273000000|2021-04-01 10:30:00|505|503.8|503.5|502.3|505.5|504.3|503.5|502.3|220
1617273300000|2021-04-01 10:35:00|503.8|502.5|503.5|502.3|504.3|503|503.5|502.3|91
1617273600000|2021-04-01 10:40:00|503.3|502|503|501.8|503.5|502.3|502.8|501.5|159
1617273900000|2021-04-01 10:45:00|503.3|502|503.3|502|503.5|502.3|502.8|501.5|55
1617274200000|2021-04-01 10:50:00|503|501.8|503|501.8|503.5|502.3|502.5|501.3|695
1617274500000|2021-04-01 10:55:00|502.5|501.3|502|500.8|503|501.8|502|500.8|231
1617274800000|2021-04-01 11:00:00|501.8|500.5|500.8|499.5|502|500.8|500.3|499|296
1617275100000|2021-04-01 11:05:00|500.5|499.3|500|498.8|500.5|499.5|499.3|498|297
1617275400000|2021-04-01 11:10:00|499.8|498.5|499|497.8|500.3|499|499|497.8|203
1617275700000|2021-04-01 11:15:00|498.8|497.5|496.8|495.5|498.8|497.5|494|492.5|660
1617276000000|2021-04-01 11:20:00|496.5|495.3|496|494.5|497|495.8|495.5|494.3|706
1617276300000|2021-04-01 11:25:00|495.8|494.3|497.5|496.3|497.5|496.3|494|492.8|752
1617276600000|2021-04-01 11:30:00|497.3|496|497.8|496.5|498.3|497|496.8|495.5|1106
1617276900000|2021-04-01 11:35:00|497.5|496.3|497.5|496.3|498|496.5|496.8|495.5|111
1617277200000|2021-04-01 11:40:00|497.3|496|497.3|496|498|496.8|497|495.8|207
1617277500000|2021-04-01 11:45:00|497|495.8|497|495.8|497.8|496.5|496.5|495.3|339
1617277800000|2021-04-01 11:50:00|497.3|495.5|497.8|496.5|498.5|497.3|497.3|495.5|127
1617278100000|2021-04-01 11:55:00|498|496.3|497.8|496.5|498|496.8|497.3|496|751
1617278400000|2021-04-01 12:00:00|497.5|496.3|497.5|496.3|498|496.8|496.5|495.3|255
1617278700000|2021-04-01 12:05:00|497.3|496|496.8|495.5|497.8|496.5|496.5|495.3|185
1617279000000|2021-04-01 12:10:00|497|495.8|498|496.8|498.5|497.3|497|495.8|99
1617279300000|2021-04-01 12:15:00|498.3|497|498.5|497.3|499.3|498|498|496.8|101
1617279600000|2021-04-01 12:20:00|498.8|497.5|498.5|497.3|499.3|498|497.8|496.5|195
1617279900000|2021-04-01 12:25:00|498.3|497|499|497.5|500|498.8|498.3|497|376
1617280200000|2021-04-01 12:30:00|498.8|497.3|499.3|498|499.8|498.5|498.5|497.3|117
1617280500000|2021-04-01 12:35:00|499.5|498.3|499.3|498|499.8|498.5|498.8|497.5|81
1617280800000|2021-04-01 12:40:00|499.5|497.8|501.5|500.3|501.8|500.5|499.3|497.8|162
1617281100000|2021-04-01 12:45:00|501.8|500|503.5|502.3|505.3|504|501.3|500|575
1617281400000|2021-04-01 12:50:00|503.8|502|503.8|502.5|505|503.8|503.5|502|142
1617281700000|2021-04-01 12:55:00|504|502.3|503.3|501.8|504|502.5|502|500.8|236
1617282000000|2021-04-01 13:00:00|503.5|502|505|503.8|505.3|504|503|501.8|283
1617282300000|2021-04-01 13:05:00|505.3|504|505.3|504|505.8|504.5|504.5|503.3|195
1617282600000|2021-04-01 13:10:00|505.5|504.3|506.8|505.5|507.3|506|505.3|503.8|290
1617282900000|2021-04-01 13:15:00|507|505.8|506.3|505|507.8|506.3|505.5|504.3|271
1617283200000|2021-04-01 13:20:00|506.5|505.3|506|504.8|507.3|506|505.8|504.5|154
1617283500000|2021-04-01 13:25:00|506.3|505|507.5|506.3|507.5|506.3|506|504.8|979
1617283800000|2021-04-01 13:30:00|507.8|506|506.3|505|508|506.8|506.3|505|107
1617284100000|2021-04-01 13:35:00|506.5|505.3|503.8|502.5|507|505.5|503.5|502|408
1617284400000|2021-04-01 13:40:00|504|502.8|504|502.5|504.8|503.5|503.3|502|242
1617284700000|2021-04-01 13:45:00|503.8|502.8|502.8|501.5|504|502.8|502.8|501.3|267
1617285000000|2021-04-01 13:50:00|503|501.8|503.8|502.5|504.5|503.3|502.5|501.3|1466
1617285300000|2021-04-01 13:55:00|503.5|502.3|504|502.8|505.5|504.3|503.5|502.3|278
1617285600000|2021-04-01 14:00:00|504.3|503|505.5|504.3|505.5|504.3|503.5|502.3|222
1617285900000|2021-04-01 14:05:00|505.3|504|505.5|504.3|506|504.8|505|503.8|82
1617286200000|2021-04-01 14:10:00|505.8|504.5|505.3|504|506.3|505|505|503.8|138
1617286500000|2021-04-01 14:15:00|505|503.8|505.8|504.5|505.8|504.5|504.8|503.3|66
1617286800000|2021-04-01 14:20:00|505.5|504.3|506.3|505|506.5|505.3|505.3|504|147
1617287100000|2021-04-01 14:25:00|506.5|505.3|506|504.8|506.5|505.3|505.5|504.3|57
1617287400000|2021-04-01 14:30:00|506.3|505|502.3|501|506.3|505|501.8|500.3|474
1617287700000|2021-04-01 14:35:00|502.5|501.3|500|498.5|503.3|501.8|499.3|498|529
1617288000000|2021-04-01 14:40:00|499.8|498.3|500|498.8|500|498.8|496.5|495.3|848
1617288300000|2021-04-01 14:45:00|500.3|499|496.8|495.5|500.5|499.3|496|494.5|443
1617288600000|2021-04-01 14:50:00|497|495.8|497.8|496.5|499|497.8|497|495.5|307
1617288900000|2021-04-01 14:55:00|497.5|496.3|501.8|500.3|501.8|500.3|497.5|496.3|504
1617289200000|2021-04-01 15:00:00|501.5|500.5|504|502.8|504|502.8|500.5|499|496
1617289500000|2021-04-01 15:05:00|503.8|502.5|501|499.5|505|503.8|500.8|499.5|297
1617289800000|2021-04-01 15:10:00|500.8|499.8|501.3|500|502|500.8|500.3|499|204
1617290100000|2021-04-01 15:15:00|501|499.8|498|496.8|501.5|500|498|496.8|765
1617290400000|2021-04-01 15:20:00|498.3|497|496.3|495|498.3|497|496.3|494.8|2470
1617290700000|2021-04-01 15:25:00|496|494.8|497.3|496|498|496.8|496|494.8|662
1617291000000|2021-04-01 15:30:00|497|495.8|500.5|499|500.8|499.5|497|495.8|1886
1617291300000|2021-04-01 15:35:00|500.3|499.3|499.5|498.3|500.5|499.3|498.8|497.5|91
1617291600000|2021-04-01 15:40:00|499.8|498.5|500.5|499.3|501.3|499.8|499.5|498.3|138
1617291900000|2021-04-01 15:45:00|500.8|499.5|500.8|499.5|502.3|500.8|500.5|499.3|309
1617292200000|2021-04-01 15:50:00|501|499.8|501.3|499.8|502|500.8|501|499.5|72
1617292500000|2021-04-01 15:55:00|501.5|500|501|499.5|501.5|500.3|500.3|499|310
1617292800000|2021-04-01 16:00:00|500.8|499.8|503.3|502|503.3|502|500.8|499.3|294
1617293100000|2021-04-01 16:05:00|503.5|501.8|504.8|503.5|505.8|504.5|503.5|501.8|203
1617293400000|2021-04-01 16:10:00|505|503.3|503.5|502.3|505.3|504|503.3|502|198
1617293700000|2021-04-01 16:15:00|503.8|502.5|505.3|503.8|505.8|504.5|503.8|502.5|207
1617294000000|2021-04-01 16:20:00|505.5|504|505.5|504|505.5|504.3|504.5|503|208
1617294300000|2021-04-01 16:25:00|505.8|504.3|506|504.8|507.3|506|505.5|504|256
1617294600000|2021-04-01 16:30:00|506.3|505|506.3|504.8|506.8|505.5|505.8|504.5|78
1617294900000|2021-04-01 16:35:00|506|505|505|503.8|506|505|504.8|503.3|92
1617295200000|2021-04-01 16:40:00|505.3|504|505.8|504.3|506.3|505|505.3|504|36
1617295500000|2021-04-01 16:45:00|506|504.5|507|505.8|507.3|506|506|504.5|49
1617295800000|2021-04-01 16:50:00|507.3|505.5|505.8|504.5|507.3|505.5|505.8|504.3|38
1617296100000|2021-04-01 16:55:00|506|504.8|506|504.5|507|505.5|506|504.5|71
1617296400000|2021-04-01 17:00:00|506.3|504.8|507|505.8|507.5|506.3|506|504.5|294
1617296700000|2021-04-01 17:05:00|506.8|505.5|508.5|507.3|509|507.8|506.5|505.3|138
1617297000000|2021-04-01 17:10:00|508.8|507|509|507.8|509.3|508|508.3|506.8|117
1617297300000|2021-04-01 17:15:00|509.3|507.5|508.3|506.8|509.3|507.8|508|506.8|218
1617297600000|2021-04-01 17:20:00|508.5|507|510.5|509.3|510.8|509.5|508.3|507|218
1617297900000|2021-04-01 17:25:00|510.8|509.5|511.3|510|511.8|510.3|510|508.8|138
1617298200000|2021-04-01 17:30:00|511|509.8|511.8|510.5|512.5|511.3|511|509.8|84
1617298500000|2021-04-01 17:35:00|512|510.8|511.8|510.3|512.3|511|511.3|510|266
1617298800000|2021-04-01 17:40:00|512|510.5|510.5|509|512|510.5|510.3|509|55
1617299100000|2021-04-01 17:45:00|510.8|509.3|511.5|510.3|512|510.8|510.5|509.3|101
1617299400000|2021-04-01 17:50:00|511.8|510.5|512|510.5|513|511.8|511.8|510.5|66
1617299700000|2021-04-01 17:55:00|511.8|510.8|512|510.8|512.8|511.3|511.8|510.3|80
1617300000000|2021-04-01 18:00:00|511.8|510.5|512.3|511|512.5|511.3|511.5|510.3|197
1617300300000|2021-04-01 18:05:00|512.5|511.3|513|511.8|513.3|512|512.3|511|130
1617300600000|2021-04-01 18:10:00|513.3|512|512.5|511.3|513.5|512|512|510.8|240
1617300900000|2021-04-01 18:15:00|512.8|511|511.8|510.5|512.8|511.5|511.5|510.3|69
1617301200000|2021-04-01 18:20:00|512|510.8|512.3|510.8|512.8|511.3|511|509.8|180
1617301500000|2021-04-01 18:25:00|512|511|512.3|510.8|513.5|512|511.8|510.5|226
1617301800000|2021-04-01 18:30:00|512|510.5|510.3|509|512|510.5|510|508.8|315
1617302100000|2021-04-01 18:35:00|510.5|509.3|511|509.8|511.5|510.3|510.3|509|24
1617302400000|2021-04-01 18:40:00|511.3|510|510.8|509.5|511.5|510|510.8|509.3|10
1617302700000|2021-04-01 18:45:00|511|509.3|511.8|510.5|511.8|510.5|510.8|509.3|7
1617303000000|2021-04-01 18:50:00|512|510.3|512|510.8|512.3|511|511.8|510.3|9
1617303300000|2021-04-01 18:55:00|511.8|510.5|512|510.5|512.5|511|511.8|510.5|18
1617303600000|2021-04-01 19:00:00|512.3|510.8|511.8|510.5|512.5|511.3|511.8|510.5|50
1617303900000|2021-04-01 19:05:00|511.5|510.3|511.8|510.5|511.8|510.5|511.3|510|5
1617304200000|2021-04-01 19:10:00|511.5|510.3|511.8|510.5|511.8|510.5|511.5|510|0
1617304500000|2021-04-01 19:15:00|511.5|510.3|511.3|509.8|512|510.8|511.3|509.8|17
1617304800000|2021-04-01 19:20:00|511|510|511.3|509.8|511.3|510|510.8|509.5|2
1617305100000|2021-04-01 19:25:00|511|510|511.3|509.8|511.5|510|511|509.8|1
1617305400000|2021-04-01 19:30:00|511.5|510|511|509.8|511.5|510.3|511|509.5|10
1617305700000|2021-04-01 19:35:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.3|111
1617306000000|2021-04-01 19:40:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509|13
1617306300000|2021-04-01 19:45:00|511|509.3|511.3|509.8|511.3|510|510.8|509.3|8
1617306600000|2021-04-01 19:50:00|511|510|510.8|509.5|511.3|510|510.8|509.5|6
1617306900000|2021-04-01 19:55:00|511|509.8|510.8|509.5|511|509.8|510.5|509|24
1617307200000|2021-04-01 20:00:00|511|509.8|511.3|509.8|511.3|509.8|511|509.5|9
1617307500000|2021-04-01 20:05:00|511.5|510|511.3|509.8|511.5|510|511|509.5|5
1617307800000|2021-04-01 20:10:00|511|509.5|511|509.5|511|509.8|510.8|509.5|2
1617308100000|2021-04-01 20:15:00|510.8|509.3|511|509.5|511|509.8|510.8|509.3|0
1617308400000|2021-04-01 20:20:00|511.3|509.8|511.3|510|511.3|510|511|509.5|1
1617308700000|2021-04-01 20:25:00|511|509.8|511.3|509.8|511.3|510|510.8|509.5|20
1617309000000|2021-04-01 20:30:00||510||509.8||510||509.8|0
1617309300000|2021-04-01 20:35:00|511|509.5|511|509.5|511.3|509.5|511|509.5|1
1617309600000|2021-04-01 20:40:00|511|509.8|511|509.8|511.3|509.8|511|509.5|78
1617309900000|2021-04-01 20:45:00|511.3|509.5|511.5|510|512|510.5|510.8|509.5|19
1617310200000|2021-04-01 20:50:00|511.8|509.8|511.5|509.8|511.8|509.8|511.3|509.8|1
1617310500000|2021-04-01 20:55:00|512|509.5|512|509.3|512|510|511.3|509.3|1
1617310800000|2021-04-01 21:00:00|511.8||511.8||511.8||511.8||1
1617311100000|2021-04-01 21:05:00|511.3|509.5|511.8|509.5|511.8|509.5|511.3|509.5|0
1617311400000|2021-04-01 21:10:00|512|510.8|512|510.5|512.5|510.8|512|510.5|5
1617311700000|2021-04-01 21:15:00|511.8|509.5|511.8|509.5|511.8|510|511.8|509.5|1
1617312000000|2021-04-01 21:20:00||509.8||509.5||509.8||509.5|0
1617312900000|2021-04-01 21:35:00|511.5|509.3|511.8|509.3|511.8|509.3|511.5|509|0
1617314100000|2021-04-01 21:55:00||509||509||509.3||509|1
1617588000000|2021-04-05 02:00:00|510.8|509.5|511.5|510|511.5|510.3|510.8|509.3|0
1617588300000|2021-04-05 02:05:00|511.3|510.3|510.8|509.5|511.5|510.3|510.8|509.5|3
1617588600000|2021-04-05 02:10:00|511|509.8|510.5|509.3|511|509.8|510.3|509|0
1617588900000|2021-04-05 02:15:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509|0
1617589200000|2021-04-05 02:20:00|510.3|509|510.3|509|510.5|509.3|510.3|509|0
1617589500000|2021-04-05 02:25:00|510.5|509.3|510.5|509.3|510.8|509.3|510.5|509|1
1617589800000|2021-04-05 02:30:00|510.8|509|510.3|509|510.8|509.3|510.3|509|0
1617590100000|2021-04-05 02:35:00|510.5|508.8|510.8|509.3|510.8|509.3|510.5|508.8|0
1617590400000|2021-04-05 02:40:00||509.5||509.3||509.5||509.3|5
1617590700000|2021-04-05 02:45:00|510.5|509.5|510.8|509.3|510.8|509.5|510.5|509.3|0
1617591000000|2021-04-05 02:50:00|510.5|509.5|510.5|509.3|510.8|509.5|510.3|509|4
1617591300000|2021-04-05 02:55:00|510.8|509.5|511|509.5|511|509.8|510.5|509.3|69
1617591600000|2021-04-05 03:00:00|510.8|509.8|510.8|509.5|511|509.8|510.8|509.5|0
1617591900000|2021-04-05 03:05:00|511||510.8||511||510.8||0
1617592200000|2021-04-05 03:10:00|511||510.8||511||510.8||0
1617592800000|2021-04-05 03:20:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|6
1617593100000|2021-04-05 03:25:00|511|509.3|510.8|509.5|511|509.5|510.8|509.3|2
1617593400000|2021-04-05 03:30:00|510.5|509.3|510.3|509|510.5|509.3|510.3|509|11
1617593700000|2021-04-05 03:35:00||508.8||509||509||508.8|25
1617594000000|2021-04-05 03:40:00|510.5||510.5||510.5||510.3||0
1617594300000|2021-04-05 03:45:00|510.3|508.8|509.8|508.5|510.3|508.8|509.5|508.3|0
1617594600000|2021-04-05 03:50:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508.3|0
1617594900000|2021-04-05 03:55:00|509.3|508|509.3|507.8|509.3|508|509|507.8|2
1617595200000|2021-04-05 04:00:00|509|508|509.3|508|509.5|508.3|509|507.8|0
1617595500000|2021-04-05 04:05:00|509|507.8|509|507.8|509.3|508|509|507.8|1
1617595800000|2021-04-05 04:10:00|509.3|508|509.3|508|509.3|508|509|507.8|0
1617596100000|2021-04-05 04:15:00|509|507.8|509|507.8|509.3|507.8|509|507.5|5
1617596400000|2021-04-05 04:20:00|509.3||509.3||509.3||509||0
1617596700000|2021-04-05 04:25:00|509|508|509.3|508|509.3|508|509|507.8|6
1617597000000|2021-04-05 04:30:00|509|507.8|509.8|508.5|509.8|508.5|509|507.8|8
1617597300000|2021-04-05 04:35:00|509.5|508.3|509.8|508.3|509.8|508.3|509.5|508.3|2
1617597600000|2021-04-05 04:40:00|509.5|508.5|509.5|508.3|509.8|508.5|509.3|508|0
1617597900000|2021-04-05 04:45:00||508||508.3||508.3||508|0
1617598200000|2021-04-05 04:50:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.5|0
1617598500000|2021-04-05 04:55:00|509.5|508.3|509.8|508.3|509.8|508.5|509.5|508.3|0
1617598800000|2021-04-05 05:00:00|509.5|508|509.8|508.3|509.8|508.5|509.5|508|1
1617599100000|2021-04-05 05:05:00|509.5|508|509|507.8|509.5|508.3|509|507.8|1
1617599400000|2021-04-05 05:10:00|509.3|508|509.3|508|509.5|508.3|509.3|507.8|0
1617599700000|2021-04-05 05:15:00|509|507.8|509|507.8|509.3|508|509|507.8|0
1617600000000|2021-04-05 05:20:00|509.3|507.5|509.3|507.8|509.3|507.8|509|507.5|1
1617600300000|2021-04-05 05:25:00|509||509||509.3||509||0
1617600600000|2021-04-05 05:30:00|508.8|507.5|509|507.5|509|507.8|508.8|507.3|1
1617600900000|2021-04-05 05:35:00|508.8|507.8|509|507.8|509|507.8|508.8|507.5|1
1617601200000|2021-04-05 05:40:00|509.3|508|508.8|507.5|509.3|508|508.8|507.5|22
1617601500000|2021-04-05 05:45:00|508.5|507.3|508.5|507.3|508.8|507.5|508.3|507|1
1617601800000|2021-04-05 05:50:00|508.3|507|508.3|507|508.5|507.3|508.3|506.8|16
1617602100000|2021-04-05 05:55:00|508|506.8|508|506.5|508.3|506.8|507.8|506.5|1
1617602400000|2021-04-05 06:00:00|507.8|506.8|506.8|505.5|507.8|506.8|506.5|505.3|7
1617602700000|2021-04-05 06:05:00|506.5|505.3|506|504.8|506.5|505.3|506|504.5|3
1617603000000|2021-04-05 06:10:00|506.3|504.5|506.3|504.8|506.8|505.3|505.8|504.5|3
1617603300000|2021-04-05 06:15:00|506|505|506.3|505|506.5|505.3|506|504.8|0
1617603600000|2021-04-05 06:20:00|506.5|504.8|506.3|505|506.8|505.3|506.3|504.8|290
1617603900000|2021-04-05 06:25:00|506.5|504.8|506.8|505.5|506.8|505.5|506.5|504.8|5
1617604200000|2021-04-05 06:30:00|506.5|505.3|507|505.5|507|505.5|506.3|505|5
1617604500000|2021-04-05 06:35:00|506.8|505.8|506.8|505.5|507.3|505.8|506.8|505.3|4
1617604800000|2021-04-05 06:40:00|506.5|505.3|507|505.8|507|505.8|506.5|505|5
1617605100000|2021-04-05 06:45:00|506.8|505.5|507.3|506|507.3|506|506.8|505.5|18
1617605400000|2021-04-05 06:50:00|507.5|506.3|507.5|506|507.8|506.3|507.3|506|220
1617605700000|2021-04-05 06:55:00|507.3|506.3|507.3|506|507.5|506.3|507|505.8|7
1617606000000|2021-04-05 07:00:00|507|505.8|506.3|504.8|507.3|506|506|504.5|192
1617606300000|2021-04-05 07:05:00|506|504.5|507|505.8|507.3|506|505.8|504.3|17
1617606600000|2021-04-05 07:10:00|506.8|505.5|506.3|505|506.8|505.5|506.3|505|1
1617606900000|2021-04-05 07:15:00|506|504.8|506.8|505.3|506.8|505.5|506|504.5|13
1617607200000|2021-04-05 07:20:00|507|505.5|507|505.8|507.3|505.8|506.8|505.3|33
1617607500000|2021-04-05 07:25:00|506.8|505.5|507.3|506|507.5|506.3|506|504.8|15
1617607800000|2021-04-05 07:30:00|507.5|506.3|508|506.8|508|506.8|507.3|506|45
1617608100000|2021-04-05 07:35:00|508.3|507|508.8|507.5|508.8|507.5|508|506.8|96
1617608400000|2021-04-05 07:40:00|508.5|507.3|508|506.8|508.5|507.5|508|506.8|22
1617608700000|2021-04-05 07:45:00|508.3|507|508.3|507|508.5|507.3|508|506.8|27
1617609000000|2021-04-05 07:50:00|508.5|506.8|508|506.8|508.5|507|507.8|506.3|14
1617609300000|2021-04-05 07:55:00|507.8|506.5|507.5|506|507.8|506.5|507.3|505.8|20
1617609600000|2021-04-05 08:00:00|507.3|505.8|504.5|503|507.3|505.8|504.3|502.8|471
1617609900000|2021-04-05 08:05:00|504|503.3|504.3|503|505|503.8|504|502.8|41
1617610200000|2021-04-05 08:10:00|504|502.8|504|502.8|504.8|503.5|503.5|502.3|199
1617610500000|2021-04-05 08:15:00|503.8|502.5|504|502.8|504.3|503|503.3|501.8|21
1617610800000|2021-04-05 08:20:00|503.8|502.5|504.3|502.8|504.5|503.3|503.5|502.3|84
1617611100000|2021-04-05 08:25:00|504|502.5|503|501.8|504|502.5|502.5|501.3|189
1617611400000|2021-04-05 08:30:00|503.3|502|504|502.8|504.5|503.3|503|501.8|160
1617611700000|2021-04-05 08:35:00|503.8|502.5|505|503.5|505|503.8|503.8|502.5|95
1617612000000|2021-04-05 08:40:00|504.8|503.3|503.8|502.3|505|503.8|503.5|502|79
1617612300000|2021-04-05 08:45:00|503.5|502|504|502.8|504|502.8|503.3|502|28
1617612600000|2021-04-05 08:50:00|503.8|502.5|503|501.8|504|502.8|503|501.5|18
1617612900000|2021-04-05 08:55:00|502.8|501.5|501.8|500.5|502.8|501.5|501.3|500|52
1617613200000|2021-04-05 09:00:00|501.5|500|501.8|500.5|501.8|500.5|500.8|499.5|351
1617613500000|2021-04-05 09:05:00|501.5|500.3|502.5|501.3|502.8|501.3|501.5|500.3|44
1617613800000|2021-04-05 09:10:00|502.8|501|502.8|501.3|502.8|501.3|502|500.8|117
1617614100000|2021-04-05 09:15:00|502.5|501.5|502.5|501.3|503|501.8|502.3|501|54
1617614400000|2021-04-05 09:20:00|502.8|501|502.8|501.3|502.8|501.5|502.3|500.8|76
1617614700000|2021-04-05 09:25:00|502.5|501.5|503.8|502.5|503.8|502.5|502.3|501|56
1617615000000|2021-04-05 09:30:00|503.5|502.3|504.5|503.3|504.5|503.3|503.5|502.3|50
1617615300000|2021-04-05 09:35:00|504.3|503|504.3|502.8|504.5|503.3|504|502.8|8
1617615600000|2021-04-05 09:40:00|504|503|504|502.8|504.3|503|503.8|502.5|7
1617615900000|2021-04-05 09:45:00|503.8|502.5|503.8|502.3|504|502.5|503.5|502.3|7
1617616200000|2021-04-05 09:50:00|504|502.5|504|502.5|504|502.8|503.5|502.3|7
1617616500000|2021-04-05 09:55:00|503.8|502.8|502.8|501.5|504|502.8|502.8|501.5|6
1617616800000|2021-04-05 10:00:00|503|501.3|503|501.5|503.3|502|502.8|501.3|10
1617617100000|2021-04-05 10:05:00|502.8|501.8|503|501.8|503|501.8|502.8|501.5|9
1617617400000|2021-04-05 10:10:00|502.8|501.5|503|501.8|503|501.8|502|500.8|11
1617617700000|2021-04-05 10:15:00|502.8|501.5|504|502.5|504|502.8|502.8|501.5|29
1617618000000|2021-04-05 10:20:00|503.8|502.8|504|502.8|504.3|503|503.8|502.5|7
1617618300000|2021-04-05 10:25:00|504.3|503|504.5|503|504.5|503.3|504.3|503|6
1617618600000|2021-04-05 10:30:00|504.3|503.3|504|502.8|504.5|503.3|503.8|502.5|8
1617618900000|2021-04-05 10:35:00|504.3|502.5|504.5|503|504.8|503.5|504.3|502.5|26
1617619200000|2021-04-05 10:40:00|504.3|503.3|504.3|503|504.8|503.3|504.3|503|69
1617619500000|2021-04-05 10:45:00|504|502.8|504.5|503.3|504.5|503.3|503.8|502.5|13
1617619800000|2021-04-05 10:50:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|18
1617620100000|2021-04-05 10:55:00|504.8|503.5|505|503.8|505|503.8|504.5|503.3|71
1617620400000|2021-04-05 11:00:00|504.8|503.5|505.5|504.3|506|504.8|504.8|503.5|30
1617620700000|2021-04-05 11:05:00|505.3|504|505.3|503.8|506|504.8|505|503.8|240
1617621000000|2021-04-05 11:10:00|505.5|504|505.8|504.5|505.8|504.5|505|503.8|19
1617621300000|2021-04-05 11:15:00|505.5|504.3|506|504.5|506|504.8|505|503.8|57
1617621600000|2021-04-05 11:20:00|505.8|504.8|505.5|504.3|506|504.8|505.3|504|11
1617621900000|2021-04-05 11:25:00|505.3|504|505.3|504|505.8|504.5|505|503.8|1
1617622200000|2021-04-05 11:30:00|505.5|504.3|505.5|504|505.5|504.3|504.8|503.5|10
1617622500000|2021-04-05 11:35:00|505.3|504.3|505.3|504|505.8|504.3|505|503.8|101
1617622800000|2021-04-05 11:40:00|505|503.8|504.3|503|505.5|504|504|502.8|12
1617623100000|2021-04-05 11:45:00|504|502.8|501.8|500.3|504.3|502.8|500.5|499|139
1617623400000|2021-04-05 11:50:00|501.5|500|500.8|499.5|501.5|500.3|500|498.8|71
1617623700000|2021-04-05 11:55:00|501|499.3|501|499.8|501.3|499.8|500.3|499|43
1617624000000|2021-04-05 12:00:00|500.8|499.5|501.5|500.3|501.5|500.3|500.5|499.3|16
1617624300000|2021-04-05 12:05:00|501.3|500|501.3|500|501.5|500.3|500.8|499.5|30
1617624600000|2021-04-05 12:10:00|501|499.8|501.3|500|501.5|500.3|500.5|499.3|35
1617624900000|2021-04-05 12:15:00|501.5|500.3|501.8|500.5|502|500.5|501|499.8|8
1617625200000|2021-04-05 12:20:00|501.5|500.3|502.3|501|502.5|501.3|501.5|500.3|11
1617625500000|2021-04-05 12:25:00|502|500.8|502.8|501.5|502.8|501.5|502|500.8|22
1617625800000|2021-04-05 12:30:00|502.5|501.3|504.3|503|504.3|503|502.5|501.3|103
1617626100000|2021-04-05 12:35:00|504|502.8|505.5|504.3|505.5|504.3|503.8|502.5|54
1617626400000|2021-04-05 12:40:00|505.8|504.5|505.5|504|506|504.8|504.8|503.5|44
1617626700000|2021-04-05 12:45:00|505.8|504.3|505.8|504.5|506|504.8|505.3|504|18
1617627000000|2021-04-05 12:50:00|505.5|504.3|507.5|506.3|508|506.8|505.5|504|242
1617627300000|2021-04-05 12:55:00|507.8|506|506.8|505.3|508|506.8|506.5|505.3|19
1617627600000|2021-04-05 13:00:00|506.5|505.5|503.3|502|506.8|505.5|503|501.8|72
1617627900000|2021-04-05 13:05:00|503|501.8|502|500.8|503.3|501.8|501.5|500.3|568
1617628200000|2021-04-05 13:10:00|501.8|500.5|502.3|501|502.3|501|500.8|499.5|115
1617628500000|2021-04-05 13:15:00|502.5|501.3|503|501.8|503.5|502.3|501.3|500|101
1617628800000|2021-04-05 13:20:00|503.3|502|503.8|502.5|503.8|502.5|502.8|501.5|45
1617629100000|2021-04-05 13:25:00|503.5|502.3|504.3|503|504.5|503.3|503.3|501.8|134
1617629400000|2021-04-05 13:30:00|504.5|503.3|503.5|502.3|504.8|503.5|502.8|501.5|72
1617629700000|2021-04-05 13:35:00|503.8|502|502.8|501.3|503.8|502|502.5|501.3|10
1617630000000|2021-04-05 13:40:00|502.5|501.5|502.3|500.8|503.3|502|501.8|500.5|87
1617630300000|2021-04-05 13:45:00|502|501|503|501.5|503|501.8|501.3|500|48
1617630600000|2021-04-05 13:50:00|502.8|501.3|504.3|503|504.5|503.3|502.5|501.3|110
1617630900000|2021-04-05 13:55:00|504|502.8|503.3|502|504.8|503.5|502.8|501.5|57
1617631200000|2021-04-05 14:00:00|503|501.8|502.3|501|503|502|502|500.8|83
1617631500000|2021-04-05 14:05:00|502.5|501.3|501.8|500.5|502.5|501.3|501.5|500.3|100
1617631800000|2021-04-05 14:10:00|501.5|500.3|502.5|501.3|502.8|501.5|501|499.8|94
1617632100000|2021-04-05 14:15:00|502.3|501|501.8|500.3|502.5|501.3|501.5|500.3|94
1617632400000|2021-04-05 14:20:00|501.5|500.5|500.8|499.5|502|500.8|500.5|499.3|300
1617632700000|2021-04-05 14:25:00|501|499.8|501|499.5|501.8|500.5|500.8|499.5|81
1617633000000|2021-04-05 14:30:00|500.8|499.8|500.3|499|501.8|500.5|500.3|499|111
1617633300000|2021-04-05 14:35:00|500.5|499.3|501|499.8|501.3|500|499.5|498.3|130
1617633600000|2021-04-05 14:40:00|501.3|499.5|502.3|501|502.5|501.3|500.8|499.3|159
1617633900000|2021-04-05 14:45:00|502.5|501.3|500.8|499.5|502.5|501.3|500.8|499.3|95
1617634200000|2021-04-05 14:50:00|500.5|499.3|500.5|499.3|500.8|499.3|499.8|498.5|138
1617634500000|2021-04-05 14:55:00|500.3|499|497.8|496.3|500.5|499.3|497.5|496.3|265
1617634800000|2021-04-05 15:00:00|497.5|496|498.3|497|498.8|497.5|497.3|496|134
1617635100000|2021-04-05 15:05:00|498|496.8|498|496.8|498.8|497.5|497.8|496.5|117
1617635400000|2021-04-05 15:10:00|497.8|496.5|499|497.8|499.3|498|497.5|496.3|83
1617635700000|2021-04-05 15:15:00|498.8|497.5|497.5|496.3|499|497.5|497.3|496|165
1617636000000|2021-04-05 15:20:00|497.3|496|498.8|497.5|499.3|498|497|495.5|245
1617636300000|2021-04-05 15:25:00|498.5|497.3|499.3|498|499.5|498.3|498.3|497|769
1617636600000|2021-04-05 15:30:00|499|497.8|499|497.8|499.8|498.3|498.8|497.5|175
1617636900000|2021-04-05 15:35:00|498.8|497.5|498|496.8|498.8|497.5|498|496.5|60
1617637200000|2021-04-05 15:40:00|498.3|496.5|497.8|496.5|498.3|496.8|497|495.8|108
1617637500000|2021-04-05 15:45:00|497.5|496.3|496.8|495.5|497.8|496.3|496.8|495.5|71
1617637800000|2021-04-05 15:50:00|497|495.8|496.8|495.5|497.5|496.3|496.5|495.3|194
1617638100000|2021-04-05 15:55:00|497|495.8|497.5|496.3|497.8|496.5|496.8|495.5|249
1617638400000|2021-04-05 16:00:00|497.3|496|497.5|496.3|497.8|496.5|496.8|495.5|64
1617638700000|2021-04-05 16:05:00|497.3|496|497.8|496.5|498|496.5|497|495.8|1842
1617639000000|2021-04-05 16:10:00|498|496.3|496.8|495.3|498|496.5|496.8|495.3|364
1617639300000|2021-04-05 16:15:00|496.5|495.5|495|493.8|497.3|495.8|494.8|493.5|210
1617639600000|2021-04-05 16:20:00|494.8|493.5|492.5|491.3|495|493.8|492.3|491|300
1617639900000|2021-04-05 16:25:00|492.8|491|492.3|491|493.3|492|492.3|490.8|144
1617640200000|2021-04-05 16:30:00|492|490.8|491.3|490|492.3|491|490.8|489.5|91
1617640500000|2021-04-05 16:35:00|491|489.8|490|488.8|491.5|490|489.5|488.3|23
1617640800000|2021-04-05 16:40:00|490.3|489|490|488.8|490.5|489.3|489.8|488.3|95
1617641100000|2021-04-05 16:45:00|489.8|488.5|490|488.8|490.5|489.3|489.8|488.3|84
1617641400000|2021-04-05 16:50:00|490.3|489|490.3|489|490.8|489.5|490|488.8|186
1617641700000|2021-04-05 16:55:00|490|488.8|489|487.8|490|488.8|488.8|487.5|135
1617642000000|2021-04-05 17:00:00|488.8|487.5|489.5|488.3|489.8|488.5|488.5|487|421
1617642300000|2021-04-05 17:05:00|489.8|488|492|490.5|492|490.8|489|487.8|48
1617642600000|2021-04-05 17:10:00|491.8|490.8|491|489.8|492|490.8|490.5|489.3|43
1617642900000|2021-04-05 17:15:00|491.3|489.5|493|491.8|493|491.8|491|489.5|133
1617643200000|2021-04-05 17:20:00|492.8|491.5|492.3|490.8|493.5|492.3|492.3|490.8|69
1617643500000|2021-04-05 17:25:00|492.5|491|492|490.8|492.5|491.3|491.5|490.3|55
1617643800000|2021-04-05 17:30:00|491.8|490.5|493.5|492.3|493.8|492.5|491.8|490.5|73
1617644100000|2021-04-05 17:35:00|493.3|492|493|491.5|493.3|492|492.5|491.3|94
1617644400000|2021-04-05 17:40:00|493.3|491.8|493.3|492|493.5|492.3|492.3|491|97
1617644700000|2021-04-05 17:45:00|493.5|492.3|494|492.5|494.5|493.3|493.3|492|60
1617645000000|2021-04-05 17:50:00|493.8|492.8|493.8|492.5|494.8|493.3|493.5|492|12
1617645300000|2021-04-05 17:55:00|494|492.3|494.3|493|494.8|493.5|493.5|492.3|19
1617645600000|2021-04-05 18:00:00|494.5|492.8|495|493.8|495.5|494.3|493.5|492.3|97
1617645900000|2021-04-05 18:05:00|494.8|493.5|494.8|493.5|495.5|494.3|494.5|493|56
1617646200000|2021-04-05 18:10:00|495|493.8|493.8|492.3|495.3|493.8|493.5|492|39
1617646500000|2021-04-05 18:15:00|494|492.5|494.3|493|494.5|493.3|493.8|492.5|167
1617646800000|2021-04-05 18:20:00|494.5|493.3|494.3|493|495.8|494.5|494|492.8|1155
1617647100000|2021-04-05 18:25:00|494.5|493.3|495.8|494.5|496|494.5|494|492.8|107
1617647400000|2021-04-05 18:30:00|496|494.3|496|494.8|496.5|495.3|495.8|494.3|101
1617647700000|2021-04-05 18:35:00|496.3|494.5|496.5|495.3|496.5|495.3|495.8|494.5|8
1617648000000|2021-04-05 18:40:00|496.8|495|496.3|495|497|495.8|496.3|494.8|243
1617648300000|2021-04-05 18:45:00|496.5|494.8|496|494.8|496.5|495|495.8|494.5|49
1617648600000|2021-04-05 18:50:00|496.3|494.5|495.8|494.5|496.3|494.5|495.5|494.3|3
1617648900000|2021-04-05 18:55:00|496|494.3|495.8|494.5|496|494.5|495.5|494.3|54
1617649200000|2021-04-05 19:00:00|496|494.8|495.8|494.5|496|494.8|495.5|494|1
1617649500000|2021-04-05 19:05:00|496|494.3|496|494.5|496|494.8|495.8|494.3|0
1617649800000|2021-04-05 19:10:00|495.8|494.8|496|494.5|496|494.8|495.8|494.3|17
1617650100000|2021-04-05 19:15:00|495.8|494.8|496|494.5|496|494.8|495.5|494.3|1
1617650400000|2021-04-05 19:20:00|495.8|494.3|495.8|494.3|495.8|494.5|495.5|494.3|1
1617650700000|2021-04-05 19:25:00|495.5|494.5|495.5|494.3|495.8|494.5|495.5|494|17
1617651000000|2021-04-05 19:30:00|495.8|494.5|495.3|494|495.8|494.5|495.3|494|4
1617651300000|2021-04-05 19:35:00|495.5|494.3|495.8|494.3|495.8|494.5|495.3|494|15
1617651600000|2021-04-05 19:40:00|495.5|494.5|495.8|494.5|496.3|494.8|495.5|494.3|18
1617651900000|2021-04-05 19:45:00|495.5|494.3|496|494.5|496|494.8|495.5|494.3|11
1617652200000|2021-04-05 19:50:00|495.8|494.8|496.3|494.8|496.3|495|495.8|494.5|2
1617652500000|2021-04-05 19:55:00|496|494.5|496|494.5|496.3|494.8|495.8|494.5|12
1617652800000|2021-04-05 20:00:00|495.8|494.8|496|494.8|496.3|494.8|495.8|494.5|2
1617653100000|2021-04-05 20:05:00|495.8|494.5|496.3|495|496.3|495|495.8|494.5|48
1617653400000|2021-04-05 20:10:00|496|494.8|496.3|495|496.3|495|496|494.8|0
1617653700000|2021-04-05 20:15:00|496.5|495.3|496|494.8|496.5|495.3|496|494.8|10
1617654000000|2021-04-05 20:20:00|496.3|494.5|496.3|494.8|496.3|495|496|494.5|2
1617654300000|2021-04-05 20:25:00|496|495|496.3|495|496.3|495|496|495|1
1617654600000|2021-04-05 20:30:00|496.5|494.8|496.3|494.8|496.5|494.8|496.3|494.8|9
1617654900000|2021-04-05 20:35:00|496|495|496.5|495|496.5|495.3|496|494.8|0
1617655200000|2021-04-05 20:40:00|496.3|495.3|496.5|495.3|496.8|495.3|496.3|495|0
1617655500000|2021-04-05 20:45:00|496.8|495|496.3|495|496.8|495.5|496|494.8|10
1617655800000|2021-04-05 20:50:00|496.5|494.8|496.3|494.8|496.5|495|496.3|494.8|1
1617656100000|2021-04-05 20:55:00|496.5|495|496.8|495.3|496.8|495.3|496.3|494.8|6
1617656400000|2021-04-05 21:00:00||495||494.5||495||494.3|0
1617657600000|2021-04-05 21:20:00|||||||||7
1617657900000|2021-04-05 21:25:00||494.8||494.8||494.8||494.8|0
1617658500000|2021-04-05 21:35:00||495||494.8||495.3||494.8|0
1617659100000|2021-04-05 21:45:00||494.5||494.5||495||494.5|0
1617659700000|2021-04-05 21:55:00|497.5|494.8|497.5|494.8|497.5|494.8|497.5|494.8|3
1617674400000|2021-04-06 02:00:00|500.8|499.5|500.5|499|501|499.5|500.5|499|2
1617674700000|2021-04-06 02:05:00|500.3|499.3|500.3|498.8|500.3|499.3|500.3|498.8|0
1617675000000|2021-04-06 02:10:00|500|499|500|498.5|500.3|499|499.8|498.5|2
1617675300000|2021-04-06 02:15:00|499.8|498.3|500|498.8|500|498.8|499.3|498|20
1617675600000|2021-04-06 02:20:00|499.8|498.5|500|498.5|500|498.8|499.5|498.3|1
1617675900000|2021-04-06 02:25:00|499.8|498.8|499.8|498.5|500|498.8|499.8|498.5|0
1617676200000|2021-04-06 02:30:00|500|498.3|500.8|499.3|500.8|499.5|499.8|498.3|5
1617676500000|2021-04-06 02:35:00|500.5|499.5|500.5|499.3|500.8|499.5|500.3|499|17
1617676800000|2021-04-06 02:40:00|500.3|499|500.8|499.5|500.8|499.5|500.3|498.8|13
1617677100000|2021-04-06 02:45:00|500.5|499.3|500.5|499.3|501|499.5|500.5|499.3|39
1617677400000|2021-04-06 02:50:00|500.8|499.5|501|499.8|501.3|499.8|500.5|499.3|31
1617677700000|2021-04-06 02:55:00|501.3|499.5|500.8|499.5|501.3|499.5|500.5|499|30
1617678000000|2021-04-06 03:00:00|500.5|499.3|501|499.8|501.5|500|500.5|499.3|1
1617678300000|2021-04-06 03:05:00|500.8|499.5|500.5|499|501|499.8|500.3|499|10
1617678600000|2021-04-06 03:10:00|500.3|498.8|500|498.5|500.3|499|500|498.5|2
1617678900000|2021-04-06 03:15:00|499.8|498.3|499.3|497.8|500|498.3|499|497.5|1
1617679200000|2021-04-06 03:20:00|499|498|499|497.8|499.5|498.3|499|497.8|1
1617679500000|2021-04-06 03:25:00|499.3|498|499.5|498.3|499.5|498.3|499|497.8|0
1617679800000|2021-04-06 03:30:00|499.3|498|499.5|498|499.5|498.3|499|497.5|0
1617680100000|2021-04-06 03:35:00|499.3|497.8|499.3|498|499.3|498|499|497.8|2
1617680400000|2021-04-06 03:40:00|499.5|497.8|499.5|498|499.5|498|499.3|497.8|0
1617680700000|2021-04-06 03:45:00|499.8|498.3|499.8|498.3|499.8|498.3|499.5|498.3|0
1617681000000|2021-04-06 03:50:00|499.5|498|499.5|498|499.5|498|499|497.8|1
1617681300000|2021-04-06 03:55:00|499.8|498.3|499.8|498.3|499.8|498.3|499.3|498|0
1617681600000|2021-04-06 04:00:00|499.5|498|499|497.8|499.5|498.3|499|497.5|0
1617681900000|2021-04-06 04:05:00|498.8|497.5|498.8|497.5|499|497.8|498.8|497.5|0
1617682200000|2021-04-06 04:10:00|499|497.8|499.3|497.8|499.3|497.8|498.8|497.5|0
1617682500000|2021-04-06 04:15:00||498||498||498||498|0
1617682800000|2021-04-06 04:20:00|499|497.8|499|497.8|499.3|498|499|497.8|0
1617683100000|2021-04-06 04:25:00|498.8|497.5|499|497.8|499|497.8|498.8|497.5|0
1617683400000|2021-04-06 04:30:00||497.5||497.8||497.8||497.5|0
1617683700000|2021-04-06 04:35:00|498.8|497.5|499|497.5|499|497.8|498.8|497.5|0
1617684000000|2021-04-06 04:40:00|499.3|497.8|499.5|498|499.5|498.3|499.3|497.8|11
1617684300000|2021-04-06 04:45:00|499.3|497.8|499|497.8|499.5|497.8|498.8|497.5|0
1617684600000|2021-04-06 04:50:00|498.8|497.5|498|496.5|499|497.5|497.8|496.5|2
1617684900000|2021-04-06 04:55:00|497.8|496.3|498.5|497|498.5|497.3|497.8|496.3|0
1617685200000|2021-04-06 05:00:00|498.3|497.3|497.8|496.5|498.5|497.3|497.8|496.3|14
1617685500000|2021-04-06 05:05:00|497.5|496.3|497.5|496.3|497.8|496.5|497.5|496.3|4
1617685800000|2021-04-06 05:10:00|497.8|496.5|497.8|496.5|498|496.8|497.8|496.3|3
1617686100000|2021-04-06 05:15:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|0
1617686400000|2021-04-06 05:20:00|498|496.8|498.5|497|498.5|497.3|497.8|496.8|6
1617686700000|2021-04-06 05:25:00|498.3|496.8|498|496.5|498.3|497|498|496.5|4
1617687000000|2021-04-06 05:30:00|498.3|496.8|498.5|497|499|497.5|498|496.5|0
1617687300000|2021-04-06 05:35:00|498.3|497.3|498.3|497|498.5|497.3|498|496.8|0
1617687600000|2021-04-06 05:40:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|7
1617687900000|2021-04-06 05:45:00|498.8|497.5|499.3|498|499.5|498.3|498.5|497.3|4
1617688200000|2021-04-06 05:50:00|499.5|497.8|500.3|499|500.3|499|499|497.8|6
1617688500000|2021-04-06 05:55:00|500|498.8|499.8|498.3|500.3|498.8|499.5|498.3|4
1617688800000|2021-04-06 06:00:00|500|498.5|500.5|499.3|500.5|499.3|499.5|498|25
1617689100000|2021-04-06 06:05:00|500.8|499.5|499.8|498.5|501|499.5|499.8|498.5|65
1617689400000|2021-04-06 06:10:00|500|498.8|499.8|498.5|500.3|498.8|499.8|498.3|14
1617689700000|2021-04-06 06:15:00|500|498.3|500.8|499.5|500.8|499.5|499.5|498|14
1617690000000|2021-04-06 06:20:00|501|499.3|501|499.8|501|499.8|500.5|499.3|19
1617690300000|2021-04-06 06:25:00|501.3|500|501.5|500.3|502.3|500.8|501|500|58
1617690600000|2021-04-06 06:30:00|501.3|500|500.8|499.5|501.5|500.3|500.5|499.3|8
1617690900000|2021-04-06 06:35:00|501|499.3|500.8|499.5|501|499.5|500.5|499|2
1617691200000|2021-04-06 06:40:00|501|499.3|500.8|499.5|501|499.8|500.5|499.3|40
1617691500000|2021-04-06 06:45:00|500.5|499.3|500|498.8|500.8|499.5|499.5|498|5105
1617691800000|2021-04-06 06:50:00|499.8|498.5|500|498.8|500|498.8|499.5|498.3|6
1617692100000|2021-04-06 06:55:00|500.3|499|499.5|498.3|500.5|499.3|499.5|498.3|57
1617692400000|2021-04-06 07:00:00|499.8|498.5|499.5|498|500.5|499.3|499.3|498|40
1617692700000|2021-04-06 07:05:00|499.3|498.3|499.3|498|499.8|498.3|498.3|497|44
1617693000000|2021-04-06 07:10:00|499.5|498.3|498.8|497.5|499.8|498.5|498.5|497.3|89
1617693300000|2021-04-06 07:15:00|499|497.8|498.8|497.5|499.5|498.3|498.3|497|171
1617693600000|2021-04-06 07:20:00|499|497.8|500.5|499|500.5|499.3|499|497.8|70
1617693900000|2021-04-06 07:25:00|500.8|499.3|500.5|499|501.3|500|500.3|499|161
1617694200000|2021-04-06 07:30:00|500.8|499.3|500|498.8|500.8|499.5|499.5|498.3|165
1617694500000|2021-04-06 07:35:00|499.8|498.5|500.5|499.3|501|499.8|499.8|498.5|34
1617694800000|2021-04-06 07:40:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499|71
1617695100000|2021-04-06 07:45:00|500.5|499.3|501.3|500|501.3|500|500|498.8|37
1617695400000|2021-04-06 07:50:00|501|499.8|501.5|500.3|501.8|500.3|500.8|499.5|128
1617695700000|2021-04-06 07:55:00|501.3|500|502.5|501.3|503|501.8|501.3|500|363
1617696000000|2021-04-06 08:00:00|502.3|501|503|501.8|503.5|502|502.3|501|40
1617696300000|2021-04-06 08:05:00|503.3|501.5|503.3|502|503.5|502.3|502.8|501.3|94
1617696600000|2021-04-06 08:10:00|503|501.8|502|500.8|503.5|502.3|502|500.8|177
1617696900000|2021-04-06 08:15:00|502.3|501|502|500.8|502.3|501|501.3|500|489
1617697200000|2021-04-06 08:20:00|502.3|500.5|502|500.8|502.5|501.3|501.8|500.5|368
1617697500000|2021-04-06 08:25:00|502.3|500.5|501.3|500|502.3|500.8|501.3|500|239
1617697800000|2021-04-06 08:30:00|501.5|499.8|501|499.8|501.5|500|500.5|499.3|505
1617698100000|2021-04-06 08:35:00|501.3|500|501.3|500|501.8|500.3|501|499.8|359
1617698400000|2021-04-06 08:40:00|501|499.8|501.8|500.5|501.8|500.5|501|499.8|46
1617698700000|2021-04-06 08:45:00|501.5|500.3|502.5|501.3|502.5|501.3|501.5|500|97
1617699000000|2021-04-06 08:50:00|502.8|501.5|502.8|501.5|503.5|502|502.5|501.3|92
1617699300000|2021-04-06 08:55:00|503|501.8|503.5|502.3|503.8|502.5|502.8|501.5|256
1617699600000|2021-04-06 09:00:00|503.3|502|504|502.8|504.3|503|503|501.8|210
1617699900000|2021-04-06 09:05:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|110
1617700200000|2021-04-06 09:10:00|504.8|503.5|503.8|502.5|504.8|503.5|503.8|502.3|99
1617700500000|2021-04-06 09:15:00|504|502.8|504.5|503.3|504.5|503.3|503.8|502.5|195
1617700800000|2021-04-06 09:20:00|504.8|503.5|504|502.8|504.8|503.5|503.8|502.5|57
1617701100000|2021-04-06 09:25:00|504.3|502.5|504.5|503.3|504.8|503.5|503.8|502.5|54
1617701400000|2021-04-06 09:30:00|504.8|503.5|505|503.8|505.3|504|504.5|503.3|193
1617701700000|2021-04-06 09:35:00|505.3|504|505.5|504.3|505.5|504.3|504|502.8|26
1617702000000|2021-04-06 09:40:00|505.8|504.5|505.5|504.3|505.8|504.5|505.3|504|68
1617702300000|2021-04-06 09:45:00|505.8|504.5|505.8|504.5|505.8|504.5|505|503.8|29
1617702600000|2021-04-06 09:50:00|506|504.8|506.8|505.5|507|505.5|505.8|504.5|1105
1617702900000|2021-04-06 09:55:00|507|505.3|505|503.8|507|505.8|505|503.8|1162
1617703200000|2021-04-06 10:00:00|505.3|504|504.3|503|505.5|504.3|504.3|503|37
1617703500000|2021-04-06 10:05:00|504|502.8|503.5|502.3|504.5|503|503.3|502|314
1617703800000|2021-04-06 10:10:00|503.8|502.5|503.5|502.3|504|502.8|503|501.8|180
1617704100000|2021-04-06 10:15:00|503.8|502|502.5|501|503.8|502.3|502.3|501|273
1617704400000|2021-04-06 10:20:00|502.3|501.3|502.3|500.8|502.5|501.3|501.3|500|151
1617704700000|2021-04-06 10:25:00|502|501|501.8|500.5|502.3|501|501.3|500|178
1617705000000|2021-04-06 10:30:00|501.5|500.3|500.3|499|501.8|500.5|500.3|499|139
1617705300000|2021-04-06 10:35:00|500|498.8|500.5|499.3|500.5|499.3|499|497.8|181
1617705600000|2021-04-06 10:40:00|500.8|499.5|501.5|500.3|501.8|500.5|500.5|499.3|122
1617705900000|2021-04-06 10:45:00|501.8|500|500.8|499.5|501.8|500.3|500.8|499.3|32
1617706200000|2021-04-06 10:50:00|500.5|499.3|500.5|499.3|501|499.5|500|498.8|55
1617706500000|2021-04-06 10:55:00|500.3|499|500|498.5|500.3|499|499.3|498|36
1617706800000|2021-04-06 11:00:00|499.8|498.8|498.3|497|500.5|499.3|498|496.8|105
1617707100000|2021-04-06 11:05:00|498.5|497.3|499.3|497.8|499.8|498.5|498.3|496.8|100
1617707400000|2021-04-06 11:10:00|499|498|500.8|499.5|501|499.8|499|498|98
1617707700000|2021-04-06 11:15:00|501|499.3|501.5|500.3|501.5|500.3|500.5|499.3|85
1617708000000|2021-04-06 11:20:00|501.8|500|501.8|500.5|501.8|500.5|500.8|499.5|37
1617708300000|2021-04-06 11:25:00|501.5|500.3|501.8|500.5|502.3|501|501.3|499.8|67
1617708600000|2021-04-06 11:30:00|501.5|500.3|501.5|500|502.3|500.8|501.3|500|40
1617708900000|2021-04-06 11:35:00|501.3|499.8|500|498.8|501.5|500.3|500|498.8|178
1617709200000|2021-04-06 11:40:00|499.8|498.5|501|499.8|501|499.8|499.5|498.3|148
1617709500000|2021-04-06 11:45:00|500.8|499.5|500.8|499.3|501.3|499.8|500.5|499.3|1035
1617709800000|2021-04-06 11:50:00|500.5|499.5|500.8|499.5|501|499.8|500.5|499.3|25
1617710100000|2021-04-06 11:55:00|500.5|499.3|500.3|499|500.5|499.5|499|497.8|97
1617710400000|2021-04-06 12:00:00|500.5|499.3|500.5|499.3|501|499.8|500.3|499|84
1617710700000|2021-04-06 12:05:00|500.8|499.5|501|499.5|501|499.8|500.5|499.3|64
1617711000000|2021-04-06 12:10:00|501.3|499.8|501.3|500|501.5|500.3|500.5|499.3|58
1617711300000|2021-04-06 12:15:00|501.5|499.8|501.5|500|501.5|500.3|500.8|499.5|62
1617711600000|2021-04-06 12:20:00|501.3|500.3|501.5|500.3|501.8|500.5|501|499.8|102
1617711900000|2021-04-06 12:25:00|501.3|500|502.5|501.3|502.5|501.3|501.3|500|42
1617712200000|2021-04-06 12:30:00|502.8|501|501.8|500.5|502.8|501.5|501.8|500.5|77
1617712500000|2021-04-06 12:35:00|502|500.8|502|500.8|502.5|501.3|501.8|500.5|136
1617712800000|2021-04-06 12:40:00|502.3|500.5|501|499.8|502.3|500.8|500.8|499.5|148
1617713100000|2021-04-06 12:45:00|501.3|500|499.8|498.5|501.5|500.3|499.5|498.3|129
1617713400000|2021-04-06 12:50:00|500|498.8|499.8|498.5|500.5|499.3|499.5|498|194
1617713700000|2021-04-06 12:55:00|500|498.8|500.3|499|501|499.8|499.8|498.5|89
1617714000000|2021-04-06 13:00:00|500.5|499.3|502.3|501|503.3|502|500.5|499|83
1617714300000|2021-04-06 13:05:00|502.5|500.8|503|501.5|503.5|502.3|502.3|500.8|138
1617714600000|2021-04-06 13:10:00|502.8|501.8|502.3|500.8|503.5|502.3|502|500.8|300
1617714900000|2021-04-06 13:15:00|502|500.5|502.5|501|502.5|501.3|501.3|500|78
1617715200000|2021-04-06 13:20:00|502.8|501.3|504.3|503|504.3|503|502.5|501.3|179
1617715500000|2021-04-06 13:25:00|504.5|503.3|504.8|503.5|505|503.8|504.3|503|156
1617715800000|2021-04-06 13:30:00|505|503.8|505.3|504|505.3|504|504.5|503.3|1973
1617716100000|2021-04-06 13:35:00|505.5|504.3|505.5|504|506|504.5|505|503.8|1462
1617716400000|2021-04-06 13:40:00|505.3|504.3|505.3|504|506|504.8|504.5|503.3|114
1617716700000|2021-04-06 13:45:00|505.5|504.3|504.8|503.3|506|504.8|504.5|503.3|1240
1617717000000|2021-04-06 13:50:00|505|503.5|506|504.8|506.3|505|505|503.3|134
1617717300000|2021-04-06 13:55:00|506.3|505|505.8|504.5|506.5|505.3|505.5|504.3|138
1617717600000|2021-04-06 14:00:00|506|504.8|505.8|504.5|507|505.8|505.8|504.5|395
1617717900000|2021-04-06 14:05:00|506|504.8|507.3|506|507.5|506.3|506|504.8|254
1617718200000|2021-04-06 14:10:00|507.5|506.3|507.3|506|507.8|506.5|507.3|505.8|266
1617718500000|2021-04-06 14:15:00|507.5|506.3|507.3|506|507.5|506.3|506.8|505.5|80
1617718800000|2021-04-06 14:20:00|507.5|506.3|507.5|506.3|508.3|507|507.3|506|110
1617719100000|2021-04-06 14:25:00|507.3|506|507|505.5|507.8|506.3|506.5|505.3|283
1617719400000|2021-04-06 14:30:00|507.3|505.8|507.3|506|507.5|506.3|506|504.8|237
1617719700000|2021-04-06 14:35:00|507.5|506.3|509.3|507.8|509.3|508|507.5|506|415
1617720000000|2021-04-06 14:40:00|509.5|508|509.3|508|509.8|508.5|508.8|507.5|273
1617720300000|2021-04-06 14:45:00|509.5|508.3|509.5|508.3|509.8|508.5|508.8|507.5|122
1617720600000|2021-04-06 14:50:00|509.8|508.5|509|507.8|510|508.8|508.8|507.5|143
1617720900000|2021-04-06 14:55:00|508.8|507.5|509.3|508|509.8|508.5|508.8|507.5|179
1617721200000|2021-04-06 15:00:00|509.5|507.8|509.3|508|509.8|508.5|509.3|507.8|161
1617721500000|2021-04-06 15:05:00|509.5|507.8|507.3|506|509.5|508.3|506.8|505.5|538
1617721800000|2021-04-06 15:10:00|507.5|506.3|506.3|505|507.8|506.5|506.3|504.8|237
1617722100000|2021-04-06 15:15:00|506.5|504.8|507.3|506|507.3|506|506.5|504.8|118
1617722400000|2021-04-06 15:20:00|507.5|505.8|505.8|504.3|507.5|506.3|505.5|504.3|274
1617722700000|2021-04-06 15:25:00|505.5|504.5|504.3|503|506.3|505|503.5|502.3|688
1617723000000|2021-04-06 15:30:00|504|502.8|504.3|503|504.3|503|503.3|502|346
1617723300000|2021-04-06 15:35:00|504|502.8|503.8|502.5|505|503.8|503.8|502.3|1368
1617723600000|2021-04-06 15:40:00|503.5|502.3|502.5|501.3|504|502.8|502.3|501|114
1617723900000|2021-04-06 15:45:00|502.3|501|503|501.8|503.3|502|502.3|501|274
1617724200000|2021-04-06 15:50:00|503.3|502|502.8|501.5|503.3|502|502|500.8|33
1617724500000|2021-04-06 15:55:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|110
1617724800000|2021-04-06 16:00:00|502.5|501.3|503|501.8|503.3|502|502.3|501|163
1617725100000|2021-04-06 16:05:00|502.8|501.5|503|501.8|503.8|502.5|502.8|501.5|157
1617725400000|2021-04-06 16:10:00|502.8|501.5|502|500.8|502.8|501.8|502|500.5|56
1617725700000|2021-04-06 16:15:00|501.8|500.5|502|500.8|502.5|501.3|501.8|500.3|1934
1617726000000|2021-04-06 16:20:00|502.3|501|503.3|502|503.3|502|502.3|501|78
1617726300000|2021-04-06 16:25:00|503|501.8|502.8|501.5|503.5|502.3|502.8|501.3|218
1617726600000|2021-04-06 16:30:00|502.5|501.3|501.5|500.3|502.5|501.3|501|499.5|59
1617726900000|2021-04-06 16:35:00|501.3|500|500.3|499|501.5|500.3|500.3|499|435
1617727200000|2021-04-06 16:40:00|500.5|499.3|500.8|499.5|501.5|500.3|500.5|499.3|90
1617727500000|2021-04-06 16:45:00|501|499.3|501|499.8|501.3|500|500|498.8|75
1617727800000|2021-04-06 16:50:00|501.3|500|502.5|501.3|502.8|501.5|501.3|499.8|96
1617728100000|2021-04-06 16:55:00|502.3|501|502.8|501.5|503|501.8|502|500.8|81
1617728400000|2021-04-06 17:00:00|502.5|501.3|501.5|500|502.8|501.5|501.3|500|56
1617728700000|2021-04-06 17:05:00|501.3|500.3|501|499.5|501.8|500.5|500.8|499.5|77
1617729000000|2021-04-06 17:10:00|500.8|499.3|501.3|499.8|501.5|500.3|500.5|499.3|71
1617729300000|2021-04-06 17:15:00|501|500|500.3|499|501|500|499.8|498.5|41
1617729600000|2021-04-06 17:20:00|500|498.8|500.5|499.3|500.5|499.3|499.8|498.5|169
1617729900000|2021-04-06 17:25:00|500.3|499|499.3|498|500.3|499|499|497.8|112
1617730200000|2021-04-06 17:30:00|499.5|498.3|498.8|497.5|499.8|498.5|498.8|497.5|79
1617730500000|2021-04-06 17:35:00|498.5|497.3|499.5|498|499.5|498.3|498.5|497|84
1617730800000|2021-04-06 17:40:00|499.3|497.8|498.5|497.3|499.5|498|498.5|497|15
1617731100000|2021-04-06 17:45:00|498.3|497|499|497.8|499|497.8|498|496.8|69
1617731400000|2021-04-06 17:50:00|498.8|497.5|499|497.8|499|497.8|498|496.8|117
1617731700000|2021-04-06 17:55:00|498.8|497.5|498.8|497.5|499|497.8|498.3|496.8|212
1617732000000|2021-04-06 18:00:00|498.5|497.3|500.3|499|500.5|499.3|498.5|497.3|11
1617732300000|2021-04-06 18:05:00|500.5|499.3|500.3|499|500.5|499.3|499.5|498.3|74
1617732600000|2021-04-06 18:10:00|500|498.8|500.8|499.5|501|499.5|499.5|498.3|44
1617732900000|2021-04-06 18:15:00|500.5|499.3|500.8|499.3|501|499.8|500.3|498.8|18
1617733200000|2021-04-06 18:20:00|500.5|499.5|500.3|499|500.5|499.5|499.8|498.5|114
1617733500000|2021-04-06 18:25:00|500|498.8|499.5|498.3|500|498.8|498.5|497.3|36
1617733800000|2021-04-06 18:30:00|499.3|498|499.3|498|499.8|498.3|498.8|497.5|217
1617734100000|2021-04-06 18:35:00|499|497.8|499.3|497.8|499.3|498|498.8|497.5|22
1617734400000|2021-04-06 18:40:00|499.5|498|499|497.8|499.8|498.5|499|497.8|173
1617734700000|2021-04-06 18:45:00|499.3|498|499.8|498.5|499.8|498.5|499|498|2
1617735000000|2021-04-06 18:50:00|499.5|498.3|498.8|497.5|499.5|498.5|498.8|497.5|5
1617735300000|2021-04-06 18:55:00|499|497.8|498.8|497.5|499|497.8|498.8|497.3|4
1617735600000|2021-04-06 19:00:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497|59
1617735900000|2021-04-06 19:05:00|498.8|497.5|498.8|497.5|499|497.8|498.8|497.5|84
1617736200000|2021-04-06 19:10:00|499|497.8|499.3|498|499.3|498|499|497.5|4
1617736500000|2021-04-06 19:15:00|499|497.8|499.3|498|499.3|498|498.8|497.5|1
1617736800000|2021-04-06 19:20:00|499|497.8|499.5|498.3|499.5|498.3|499|497.5|44
1617737100000|2021-04-06 19:25:00|499.3|498|499.3|498|499.5|498.3|499|497.8|1
1617737400000|2021-04-06 19:30:00|499|497.8|499.3|498|499.3|498|499|497.8|0
1617737700000|2021-04-06 19:35:00|499|497.8|499.3|498|499.5|498.3|499|497.8|0
1617738000000|2021-04-06 19:40:00|499|497.8|499.5|498.3|499.5|498.3|499|497.8|11
1617738300000|2021-04-06 19:45:00|499.3|498|499.3|498|499.8|498.3|499.3|498|0
1617738600000|2021-04-06 19:50:00|499.5|497.8|499.3|498|499.5|498|499|497.8|5
1617738900000|2021-04-06 19:55:00|499.5|498.3|499.3|497.8|499.5|498.3|499.3|497.8|6
1617739200000|2021-04-06 20:00:00|499.5|498|499.3|498|499.5|498.3|499.3|498|5
1617739500000|2021-04-06 20:05:00|499.5|498.3|499.5|498.3|499.5|498.3|499.3|498|4
1617739800000|2021-04-06 20:10:00|499.8||499.5||499.8||499.5||1
1617740100000|2021-04-06 20:15:00|499.8|498.5|499.8|498.5|499.8|498.5|499.5|498.3|74
1617740400000|2021-04-06 20:20:00|500|498.3|499.8|498.5|500|498.5|499.5|498.3|0
1617740700000|2021-04-06 20:25:00|499.5|498.3|500.5|498.5|500.5|498.5|499.5|498.3|20
1617741000000|2021-04-06 20:30:00|501|498.8|499|497.5|501|498.8|498.3|496.8|23
1617741300000|2021-04-06 20:35:00|499.3|497.8|498.5|497.3|499.3|498|498.3|497|29
1617741600000|2021-04-06 20:40:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497|1
1617741900000|2021-04-06 20:45:00|498.5|497.3|498|496.8|499|497.8|497.8|496.5|67
1617742200000|2021-04-06 20:50:00|498.3|497|498.3|497|498.5|497|498|496.8|4
1617742500000|2021-04-06 20:55:00|498.5|496.8|498.8|496.8|498.8|497|498|496.5|15
1617742800000|2021-04-06 21:00:00|499||498||499||498||1
1617743100000|2021-04-06 21:05:00|498.8||498||498.8||498||5
1617743400000|2021-04-06 21:10:00|497.8|496.5|497.8|496.5|497.8|496.5|497.8|496.5|0
1617744000000|2021-04-06 21:20:00|||||||||2
1617744900000|2021-04-06 21:35:00|||||||||1
1617745800000|2021-04-06 21:50:00|498.8|496.3|498.8|496.3|498.8|496.3|498.8|496.3|0
1617746100000|2021-04-06 21:55:00||496.5||496.8||496.8||496.3|0
1617760800000|2021-04-07 02:00:00|499.8|498|499.8|498.5|499.8|498.5|499.8|498|0
1617761100000|2021-04-07 02:05:00|499.5|498.3|499.5|498|499.5|498.3|499.3|497.8|0
1617761400000|2021-04-07 02:10:00|499.3|497.8|498.8|497.5|499.3|497.8|498.8|497.3|0
1617761700000|2021-04-07 02:15:00|498.5|497.3|498.5|497.3|498.5|497.5|498.5|497.3|0
1617762000000|2021-04-07 02:20:00|498.8|497|498.8|497.3|498.8|497.3|498.8|497|0
1617762300000|2021-04-07 02:25:00|499|497.5|498.8|497.5|499|497.8|498.8|497.5|0
1617762600000|2021-04-07 02:30:00|498.5|497.3|498.8|497.5|498.8|497.5|498.3|497|1
1617762900000|2021-04-07 02:35:00|498.5|497.3|499|497.5|499|497.8|498.3|497|0
1617763200000|2021-04-07 02:40:00|499.3|497.8|499|497.5|499.3|497.8|498.8|497.5|0
1617763500000|2021-04-07 02:45:00|498.8|497.3|498.8|497.5|499|497.8|498.5|497|0
1617763800000|2021-04-07 02:50:00|499|497.3|498.8|497.5|499|497.5|498.8|497.3|0
1617764100000|2021-04-07 02:55:00|498.5|497.3|498.8|497.3|498.8|497.5|498.5|497.3|0
1617764400000|2021-04-07 03:00:00|499|497.5|499|497.8|499|497.8|498.8|497.3|1
1617764700000|2021-04-07 03:05:00|499.3|498|499.8|498.5|499.8|498.5|499.3|498|0
1617765000000|2021-04-07 03:10:00|499.5|498.3|499.5|498.3|499.5|498.5|499.5|498.3|0
1617765300000|2021-04-07 03:15:00|499.8|498|499.5|498.3|499.8|498.3|499.5|498|0
1617765600000|2021-04-07 03:20:00|499.8|498.5|499.8|498.3|499.8|498.5|499.5|498.3|0
1617765900000|2021-04-07 03:25:00|499.5|498.5|499.8|498.3|499.8|498.5|499.5|498.3|0
1617766200000|2021-04-07 03:30:00|500|498.5|500.3|498.8|500.3|498.8|499.8|498.5|1
1617766500000|2021-04-07 03:35:00|500|499|500.3|498.8|500.3|499|500|498.8|2
1617766800000|2021-04-07 03:40:00|500|499|500.3|498.8|500.3|499|500|498.5|2
1617767100000|2021-04-07 03:45:00|500||500||500||500||12
1617767400000|2021-04-07 03:50:00|499.8|498.5|499.8|498.5|500|498.5|499.8|498.3|0
1617767700000|2021-04-07 03:55:00|500|498.3|500|498.5|500|498.8|499.8|498.3|0
1617768000000|2021-04-07 04:00:00|499.8|498.8|500.3|498.8|500.3|499|499.8|498.5|0
1617768300000|2021-04-07 04:05:00|500.5|499|500.3|499|500.5|499.3|500.3|498.8|1
1617768600000|2021-04-07 04:10:00|500|498.8|500|498.8|500.3|499|500|498.8|0
1617768900000|2021-04-07 04:15:00|499.8|498.5|500|498.8|500.3|498.8|499.8|498.5|0
1617769200000|2021-04-07 04:20:00|500.3||500||500.3||500||0
1617769500000|2021-04-07 04:25:00||498.5||498.8||498.8||498.5|0
1617769800000|2021-04-07 04:30:00|500.3||500||500.3||500||5
1617770100000|2021-04-07 04:35:00|500.3|499|500.8|499.5|500.8|499.5|500|499|1
1617770400000|2021-04-07 04:40:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|0
1617770700000|2021-04-07 04:45:00|501|499.8|501.3|500|501.5|500.3|501|499.8|0
1617771000000|2021-04-07 04:50:00|501.5|499.8|501|499.8|501.5|500|501|499.5|1
1617771300000|2021-04-07 04:55:00|501.3|500|501.3|500|501.3|500|501|500|0
1617771600000|2021-04-07 05:00:00|501|499.8|500.8|499.5|501|500|500.8|499.3|2
1617771900000|2021-04-07 05:05:00|501|499.3|500.8|499.5|501|499.8|500.8|499.3|0
1617772200000|2021-04-07 05:10:00|501|499.3|500.8|499.5|501|499.8|500.8|499.3|11
1617772500000|2021-04-07 05:15:00|501|499.8|500.8|499.3|501|499.8|500.8|499.3|0
1617772800000|2021-04-07 05:20:00|500.5|499.5|500|498.8|500.5|499.5|499.8|498.5|145
1617773100000|2021-04-07 05:25:00|500.3|498.5|500|498.5|500.3|498.8|499.8|498.5|1
1617773400000|2021-04-07 05:30:00|499.8|498.8|499.5|498|500|498.8|499.3|498|0
1617773700000|2021-04-07 05:35:00|499.3|497.8|499.5|498.3|499.5|498.3|499.3|497.8|2
1617774000000|2021-04-07 05:40:00|499.8||499.5||499.8||499.5||0
1617774300000|2021-04-07 05:45:00|499.8|498|499.8|498.5|499.8|498.5|499.5|498|4
1617774600000|2021-04-07 05:50:00|499.5|498.3|499.5|498|499.5|498.5|499.5|498|0
1617774900000|2021-04-07 05:55:00|499.8|498.3|499.5|498.3|499.8|498.3|499.5|498|41
1617775200000|2021-04-07 06:00:00|499.8|498.5|499.3|497.8|499.8|498.5|498.5|497.3|7
1617775500000|2021-04-07 06:05:00|499|497.5|498.8|497.5|499|497.8|498.5|497.3|26
1617775800000|2021-04-07 06:10:00|498.5|497.3|499|497.5|499|497.8|498.5|497.3|10
1617776100000|2021-04-07 06:15:00|498.8|497.8|498.8|497.5|499|497.8|498.8|497.3|2
1617776400000|2021-04-07 06:20:00|498.5|497.3|499|497.8|499|497.8|498.5|497|8
1617776700000|2021-04-07 06:25:00|499.3|498|499.3|498|499.5|498.3|499.3|497.8|31
1617777000000|2021-04-07 06:30:00|499|497.8|498.8|497.5|499|498|498.5|497.3|6
1617777300000|2021-04-07 06:35:00|499|497.8|499.5|498.3|499.8|498.5|499|497.5|43
1617777600000|2021-04-07 06:40:00|499.8|498.5|500.3|499|500.5|499|499.5|498.3|26
1617777900000|2021-04-07 06:45:00|500|498.8|500.5|499.3|500.8|499.5|500|498.5|1216
1617778200000|2021-04-07 06:50:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|25
1617778500000|2021-04-07 06:55:00|500.3|499|500.5|499.3|500.8|499.3|500|498.8|19
1617778800000|2021-04-07 07:00:00|500.8|499|501.3|500|501.5|500.3|500.8|499|49
1617779100000|2021-04-07 07:05:00|501|499.8|501.3|500|501.8|500.5|501|499.8|554
1617779400000|2021-04-07 07:10:00|501.5|500.3|501.5|500.3|502|500.8|501|499.8|41
1617779700000|2021-04-07 07:15:00|501.8|500|501.3|499.8|501.8|500.3|501|499.8|18
1617780000000|2021-04-07 07:20:00|501|500|500.5|499.3|501.5|500|500|498.8|65
1617780300000|2021-04-07 07:25:00|500.8|499.5|500|498.8|501|499.8|500|498.5|70
1617780600000|2021-04-07 07:30:00|500.3|499|499.3|498|500.3|499|499.3|497.8|45
1617780900000|2021-04-07 07:35:00|499|497.8|499.3|497.8|499.3|498|498.5|497.3|111
1617781200000|2021-04-07 07:40:00|499|498|500.5|499.3|500.5|499.3|498.8|497.5|257
1617781500000|2021-04-07 07:45:00|500.8|499.5|501|499.8|501.8|500.3|500.3|499|56
1617781800000|2021-04-07 07:50:00|500.8|499.5|500.5|499.3|501.3|500|500.3|499|38
1617782100000|2021-04-07 07:55:00|500.8|499.5|500.8|499.5|501.3|500|500.5|499.5|108
1617782400000|2021-04-07 08:00:00|501|499.8|501.8|500.5|502.3|500.8|501|499.5|282
1617782700000|2021-04-07 08:05:00|502|500.8|501|499.8|502|500.8|500.8|499.5|414
1617783000000|2021-04-07 08:10:00|500.8|499.5|499.5|498.3|501|499.8|499.3|497.8|231
1617783300000|2021-04-07 08:15:00|499.3|498|496.3|495|499.5|498.3|496.3|495|441
1617783600000|2021-04-07 08:20:00|496.5|494.8|496.8|495.5|497.5|496|496.3|494.8|308
1617783900000|2021-04-07 08:25:00|496.5|495.3|497|495.8|497.5|496.3|496.3|495|362
1617784200000|2021-04-07 08:30:00|496.8|495.5|497|495.8|497.5|496.3|496.5|495|267
1617784500000|2021-04-07 08:35:00|497.3|496|498|496.5|498.5|497.3|496.8|495.5|225
1617784800000|2021-04-07 08:40:00|497.8|496.8|497|495.8|498|496.8|496.8|495.3|115
1617785100000|2021-04-07 08:45:00|496.8|495.5|496.5|495.3|497.5|496.3|496.5|495.3|164
1617785400000|2021-04-07 08:50:00|496.8|495.5|497|495.8|497.5|496.3|496.8|495.5|30
1617785700000|2021-04-07 08:55:00|497.3|496|497|495.5|497.3|496|496.5|495.3|78
1617786000000|2021-04-07 09:00:00|496.8|495.8|497.5|496.3|497.5|496.3|496.5|495.3|67
1617786300000|2021-04-07 09:05:00|497.3|496|496.3|495|497.5|496.3|495.8|494.5|159
1617786600000|2021-04-07 09:10:00|496|494.8|495.8|494.5|496.3|495|495.5|494.3|119
1617786900000|2021-04-07 09:15:00|495.5|494.3|495.3|494|495.8|494.5|495|493.5|151
1617787200000|2021-04-07 09:20:00|495|493.8|496.5|495.3|496.5|495.3|495|493.8|158
1617787500000|2021-04-07 09:25:00|496.3|495|497|495.8|497|495.8|496|494.8|127
1617787800000|2021-04-07 09:30:00|496.8|495.5|496.8|495.5|497.3|495.8|496.3|495|63
1617788100000|2021-04-07 09:35:00|497|495.8|497.3|496|497.3|496|496.8|495.5|150
1617788400000|2021-04-07 09:40:00|497.5|496.3|497.8|496.5|497.8|496.5|497|495.8|120
1617788700000|2021-04-07 09:45:00|497.5|496.3|497.5|496.3|497.8|496.5|497.3|496|118
1617789000000|2021-04-07 09:50:00|497.3|496|497.5|496.3|498|496.8|497.3|495.8|142
1617789300000|2021-04-07 09:55:00|497.3|496|497.8|496.3|498|496.8|497.3|496|327
1617789600000|2021-04-07 10:00:00|497.5|496.5|500.3|499|500.3|499|497.5|496.3|143
1617789900000|2021-04-07 10:05:00|500.5|499.3|501.8|500.5|502.3|501|500.5|499.3|3243
1617790200000|2021-04-07 10:10:00|502|500.8|503.3|501.8|503.3|502|502|500.8|170
1617790500000|2021-04-07 10:15:00|503.5|502|502.3|501|503.5|502.3|502.3|501|39
1617790800000|2021-04-07 10:20:00|502.5|501.3|502.8|501.5|502.8|501.5|502|500.8|48
1617791100000|2021-04-07 10:25:00|502.5|501.3|503.3|502|503.5|502.3|502.5|501.3|73
1617791400000|2021-04-07 10:30:00|503.5|502.3|503.5|502.3|504|502.8|503.3|502|314
1617791700000|2021-04-07 10:35:00|503.3|502|503|501.8|503.5|502.3|502.5|501.3|148
1617792000000|2021-04-07 10:40:00|503.3|502|503.3|502|504|502.8|503|501.8|162
1617792300000|2021-04-07 10:45:00|503|501.8|503|501.8|503.3|501.8|502.3|501|2962
1617792600000|2021-04-07 10:50:00|502.8|501.5|503.5|502.3|503.5|502.3|502.8|501.3|19
1617792900000|2021-04-07 10:55:00|503.8|502.5|504|502.8|504.3|503|503.3|502|71
1617793200000|2021-04-07 11:00:00|504.3|503|504|502.8|504.5|503.3|503.8|502.5|19
1617793500000|2021-04-07 11:05:00|504.3|503|503.8|502.5|504.5|503.3|503.5|502|19
1617793800000|2021-04-07 11:10:00|504|502.8|503.3|502|504|502.8|503|501.8|146
1617794100000|2021-04-07 11:15:00|503.5|502.3|501.8|500.3|503.5|502.3|499.3|497.8|635
1617794400000|2021-04-07 11:20:00|501.5|500.5|502.5|501.3|502.5|501.3|501.3|500|57
1617794700000|2021-04-07 11:25:00|502.8|501|503.3|502|503.5|502.3|502.5|501|156
1617795000000|2021-04-07 11:30:00|503.5|501.8|504|502.8|504.5|503.3|503.3|501.8|114
1617795300000|2021-04-07 11:35:00|504.3|503|503.8|502.5|504.3|503|503.8|502.5|93
1617795600000|2021-04-07 11:40:00|504|502.8|503|501.8|504|502.8|502.8|501.5|40
1617795900000|2021-04-07 11:45:00|502.8|501.5|504|502.8|504|502.8|502.8|501.5|59
1617796200000|2021-04-07 11:50:00|503.8|502.5|504|502.8|504|502.8|503.5|502.3|24
1617796500000|2021-04-07 11:55:00|503.8|502.5|503.8|502.5|504|502.8|503.3|502|41
1617796800000|2021-04-07 12:00:00|504|502.8|503.8|502.5|504|502.8|503.5|502.3|93
1617797100000|2021-04-07 12:05:00|504|502.8|504.5|503.3|504.8|503.5|503.5|502.3|375
1617797400000|2021-04-07 12:10:00|504.3|503|504.3|502.8|504.5|503.3|503.8|502.5|46
1617797700000|2021-04-07 12:15:00|504|503|504|502.8|504.3|503|503.5|502.3|197
1617798000000|2021-04-07 12:20:00|503.8|502.5|503.3|501.8|504|502.8|503|501.8|207
1617798300000|2021-04-07 12:25:00|503|502|503.3|502|503.3|502|502.5|501.3|46
1617798600000|2021-04-07 12:30:00|503|501.8|502.8|501.5|503|501.8|502.3|500.8|14
1617798900000|2021-04-07 12:35:00|503|501.8|503|501.8|503.3|502|502.5|501.3|96
1617799200000|2021-04-07 12:40:00|503.3|501.5|503.8|502.5|503.8|502.5|502.8|501.5|230
1617799500000|2021-04-07 12:45:00|503.5|502.3|503.3|502|503.8|502.5|502.8|501.5|186
1617799800000|2021-04-07 12:50:00|503.5|501.8|503.5|502.3|503.5|502.3|502.8|501.3|47
1617800100000|2021-04-07 12:55:00|503.3|502|503.8|502.5|504.5|503.3|503.3|502|652
1617800400000|2021-04-07 13:00:00|503.5|502.3|502|500.8|503.8|502.5|501.8|500.5|335
1617800700000|2021-04-07 13:05:00|502.3|501|501.5|500.3|502.3|501|501|499.8|172
1617801000000|2021-04-07 13:10:00|501.8|500.5|498.5|497|501.8|500.5|498.3|497|203
1617801300000|2021-04-07 13:15:00|498.3|496.8|499.8|498.5|500.5|499.3|498|496.8|356
1617801600000|2021-04-07 13:20:00|499.5|498.3|498.8|497.5|499.8|498.3|498.3|497|294
1617801900000|2021-04-07 13:25:00|498.5|497.3|498.5|497.3|498.8|497.5|498|496.8|1212
1617802200000|2021-04-07 13:30:00|498.3|497|499|497.8|499.3|498|497.8|496.5|235
1617802500000|2021-04-07 13:35:00|499.3|498|497.5|496.3|499.3|498|497.5|496.3|169
1617802800000|2021-04-07 13:40:00|497.3|496|498|496.8|498.3|496.8|496.8|495.5|1174
1617803100000|2021-04-07 13:45:00|498.3|496.5|498|496.8|498.3|496.8|497.5|496.3|565
1617803400000|2021-04-07 13:50:00|497.8|496.5|498|496.8|498.3|496.8|497.3|495.8|165
1617803700000|2021-04-07 13:55:00|497.8|496.5|497.8|496.5|498.3|497|497.5|496.3|26
1617804000000|2021-04-07 14:00:00|497.5|496.3|496.8|495.5|497.5|496.3|496|494.5|238
1617804300000|2021-04-07 14:05:00|496.5|495.3|499|497.5|499.3|497.8|496|494.5|704
1617804600000|2021-04-07 14:10:00|498.8|497.8|498|496.8|499|497.8|498|496.8|215
1617804900000|2021-04-07 14:15:00|497.8|496.5|498.3|497|499|497.8|497.3|496|58
1617805200000|2021-04-07 14:20:00|498.5|496.8|497|495.8|498.8|497.3|496.5|495.3|93
1617805500000|2021-04-07 14:25:00|497.3|496|497.3|495.8|497.5|496.3|496.5|495.3|184
1617805800000|2021-04-07 14:30:00|496.8|495.3|497.5|496.3|498.5|497.3|496.8|495.3|219
1617806100000|2021-04-07 14:35:00|497.8|496|496|494.8|497.8|496|495.5|494.3|133
1617806400000|2021-04-07 14:40:00|495.8|494.5|495.8|494.5|497.3|496|495.8|494.5|112
1617806700000|2021-04-07 14:45:00|496|494.8|495.5|494.3|496.3|495|495|493.8|1665
1617807000000|2021-04-07 14:50:00|495.3|494|496.8|495.5|496.8|495.5|495.3|494|300
1617807300000|2021-04-07 14:55:00|496.5|495.3|495.3|494|496.8|495.5|495.3|494|367
1617807600000|2021-04-07 15:00:00|495.5|494.3|494.8|493.5|495.5|494.3|493.8|492.5|1337
1617807900000|2021-04-07 15:05:00|495|493.3|497.5|496.3|497.8|496.5|494.3|493|3898
1617808200000|2021-04-07 15:10:00|497.3|496|497.8|496.5|498|496.8|497.3|496|410
1617808500000|2021-04-07 15:15:00|498|496.8|495.5|494.3|498|496.8|495.5|494|332
1617808800000|2021-04-07 15:20:00|495.3|494|494.5|493.3|495.5|494.3|494.5|493.3|350
1617809100000|2021-04-07 15:25:00|494.8|493.5|494.8|493.3|495.3|494|493.3|492|1307
1617809400000|2021-04-07 15:30:00|494.5|493.5|494.3|493|495.3|494|493.8|492.5|499
1617809700000|2021-04-07 15:35:00|494.5|493.3|493|491.8|495|493.8|493|491.8|461
1617810000000|2021-04-07 15:40:00|493.3|492|494.3|493|494.5|493.3|493|491.8|116
1617810300000|2021-04-07 15:45:00|494.5|492.8|493|491.8|494.5|493|493|491.5|83
1617810600000|2021-04-07 15:50:00|492.8|491.5|493.3|492|493.5|492.3|492.8|491.3|285
1617810900000|2021-04-07 15:55:00|493|491.8|493|491.8|493.3|492|492.8|491.5|229
1617811200000|2021-04-07 16:00:00|492.8|491.5|493.3|491.8|493.5|492.3|492.8|491.5|218
1617811500000|2021-04-07 16:05:00|493|492|492.5|491.3|493.5|492.3|492.3|491|192
1617811800000|2021-04-07 16:10:00|492.3|491|492.5|491.3|492.8|491.5|492|490.8|231
1617812100000|2021-04-07 16:15:00|492.3|491|493.8|492.5|494|492.8|492.3|491|356
1617812400000|2021-04-07 16:20:00|493.5|492.3|494.3|493|495|493.5|493.5|492.3|114
1617812700000|2021-04-07 16:25:00|494|492.8|494.5|493.3|494.8|493.5|494|492.8|92
1617813000000|2021-04-07 16:30:00|494.8|493.5|495|493.8|495.3|493.8|494.3|493|233
1617813300000|2021-04-07 16:35:00|495.3|494|496.3|495|496.8|495.5|495.3|494|1388
1617813600000|2021-04-07 16:40:00|496|494.8|497.3|495.8|497.3|496|496|494.8|253
1617813900000|2021-04-07 16:45:00|497|496|497.5|496.3|497.8|496.5|497|495.8|96
1617814200000|2021-04-07 16:50:00|497.8|496.5|498.5|497.3|498.5|497.3|497.5|496.3|35
1617814500000|2021-04-07 16:55:00|498.8|497.5|501|499.8|501.3|500|498.5|497|317
1617814800000|2021-04-07 17:00:00|500.8|499.5|501|499.8|502|500.8|500.5|499.3|43
1617815100000|2021-04-07 17:05:00|501.3|499.5|500.3|499|501.3|499.8|500|498.8|203
1617815400000|2021-04-07 17:10:00|500|498.8|501|499.8|501.5|500.3|500|498.8|112
1617815700000|2021-04-07 17:15:00|501.3|500|501|499.8|501.3|500|500.5|499.3|89
1617816000000|2021-04-07 17:20:00|501.3|499.5|501.3|500|502|500.8|501|499.5|64
1617816300000|2021-04-07 17:25:00|501.5|500.3|501.5|500.3|501.8|500.5|501|499.8|120
1617816600000|2021-04-07 17:30:00|501.8|500.5|502.3|501|502.3|501|501.5|500.3|154
1617816900000|2021-04-07 17:35:00|502.5|500.8|502.8|501.5|502.8|501.5|502|500.5|93
1617817200000|2021-04-07 17:40:00|502.5|501.3|503.3|502|503.5|502.3|502.5|501.3|312
1617817500000|2021-04-07 17:45:00|503|501.8|502.8|501.5|503.3|502|502.8|501.3|100
1617817800000|2021-04-07 17:50:00|503|501.8|502.5|501.3|503.3|502|502.5|501|22
1617818100000|2021-04-07 17:55:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|185
1617818400000|2021-04-07 18:00:00|503.3|502|503|501.8|503.3|502|502.8|501.5|43
1617818700000|2021-04-07 18:05:00|503.3|502|503.5|502.3|503.5|502.3|502.8|501.5|208
1617819000000|2021-04-07 18:10:00|503.3|502|503|501.8|503.8|502.5|502.5|501.3|110
1617819300000|2021-04-07 18:15:00|502.8|501.5|503.5|502.3|503.5|502.3|502.5|501.3|91
1617819600000|2021-04-07 18:20:00|503.3|502|504.3|503|504.5|503.3|503.3|502|187
1617819900000|2021-04-07 18:25:00|504.5|502.8|504|502.8|505.3|504|504|502.8|167
1617820200000|2021-04-07 18:30:00|503.8|502.5|503|501.8|504.3|502.8|503|501.5|273
1617820500000|2021-04-07 18:35:00|502.8|501.5|502.5|501|503|501.5|502.3|500.8|355
1617820800000|2021-04-07 18:40:00|502.8|501.3|503.3|501.8|503.3|502|502.8|501.3|114
1617821100000|2021-04-07 18:45:00|503|502|503.5|502|503.5|502|503|501.8|1
1617821400000|2021-04-07 18:50:00|503.3|501.8|503.3|502|503.5|502.3|503|501.8|12
1617821700000|2021-04-07 18:55:00|503|501.8|503.5|502|503.5|502.3|503|501.8|3
1617822000000|2021-04-07 19:00:00|503.3|502.3|503.3|502|503.5|502.3|503.3|502|13
1617822300000|2021-04-07 19:05:00|503.5|501.8|503|501.8|503.5|501.8|502.8|501.5|4
1617822600000|2021-04-07 19:10:00|503.3|502|503.3|502|503.3|502|503|501.8|83
1617822900000|2021-04-07 19:15:00|503.5|502.3|503.3|501.8|503.5|502.3|503|501.8|6
1617823200000|2021-04-07 19:20:00|503|502|503.3|502|503.5|502|503|501.8|1
1617823500000|2021-04-07 19:25:00|503|501.8|503.3|502|503.3|502|503|501.8|0
1617823800000|2021-04-07 19:30:00|503.5|501.8|503.3|502|503.5|502|503|501.8|8
1617824100000|2021-04-07 19:35:00|503.5|502.3|503.5|502.3|503.8|502.3|503.3|502|2
1617824400000|2021-04-07 19:40:00|503.8|502.5|503.5|502.3|503.8|502.5|503.3|502|16
1617824700000|2021-04-07 19:45:00|503.8|502|503.8|502.5|503.8|502.5|503.3|502|8
1617825000000|2021-04-07 19:50:00|503.5|502.3|503.8|502.5|503.8|502.5|503.5|502|0
1617825300000|2021-04-07 19:55:00|503.5|502.3|504|502.5|504|502.5|503.5|502.3|24
1617825600000|2021-04-07 20:00:00|503.8|502.8|504|502.5|504.3|503|503.8|502.5|9
1617825900000|2021-04-07 20:05:00|503.8|502.8|504|502.5|504.3|502.8|503.8|502.5|0
1617826200000|2021-04-07 20:10:00|503.8|502.8|504.3|502.8|504.3|502.8|503.8|502.5|0
1617826500000|2021-04-07 20:15:00|504|503|504|502.5|504.3|503|504|502.5|1
1617826800000|2021-04-07 20:20:00|504.3|502.8|503.8|502.5|504.3|503|503.8|502.5|29
1617827100000|2021-04-07 20:25:00|504|502.8|504|502.5|504|502.8|503.8|502.5|56
1617827400000|2021-04-07 20:30:00|504.3|502.8|504.3|503|504.3|503|504.3|502.5|3
1617827700000|2021-04-07 20:35:00|504|502.8|504|502.8|504.3|502.8|504|502.8|2
1617828000000|2021-04-07 20:40:00|504.3||504||504.3||504||0
1617828300000|2021-04-07 20:45:00|504.3|502.5|503.8|502.5|504.3|502.8|503.5|502.3|44
1617828600000|2021-04-07 20:50:00|504|502.8|504|502.8|504|502.8|503.8|502.5|5
1617828900000|2021-04-07 20:55:00|503.8|502.5|503.5|502|504.3|502.8|503.3|502|17
1617829200000|2021-04-07 21:00:00|503.8|501.8|503.8|501.8|504|502.5|503.8|501.8|0
1617829500000|2021-04-07 21:05:00||502||502.3||502.3||502|0
1617830100000|2021-04-07 21:15:00|504|502.5|503.5|502|504|502.5|503.5|502|3
1617830400000|2021-04-07 21:20:00|503.8|502.3|504|502.5|504|502.5|503.8|502.3|10
1617831600000|2021-04-07 21:40:00|503.8||503.8||503.8||503.8||25
1617831900000|2021-04-07 21:45:00|504|501.8|503.3|501.5|504|501.8|503.3|501.5|6
1617832200000|2021-04-07 21:50:00||501.8||501.8||501.8||501.8|11
1617832500000|2021-04-07 21:55:00|503|501.5|503|501.5|503.8|501.8|503|501.5|0
1617847200000|2021-04-08 02:00:00|501.3|500|501|499.8|501.5|500|500.8|499.5|0
1617847500000|2021-04-08 02:05:00|500.8|499.5|501|499.5|501.5|500|500.8|499.5|1
1617847800000|2021-04-08 02:10:00|501.3|499.8|501.3|499.8|501.3|500|501|499.8|0
1617848100000|2021-04-08 02:15:00|501|500|500.8|499.3|501.3|500|500.8|499.3|0
1617848400000|2021-04-08 02:20:00||499.5||499.5||499.5||499.3|0
1617848700000|2021-04-08 02:25:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|1
1617849000000|2021-04-08 02:30:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499|4
1617849300000|2021-04-08 02:35:00|500.8|499.5|501|499.5|501|499.5|500.8|499.5|8
1617849600000|2021-04-08 02:40:00|500.8|499.8|501.5|500.3|501.8|500.3|500.8|499.5|1
1617849900000|2021-04-08 02:45:00|501.3|500|501.3|499.8|501.3|500.3|501|499.8|0
1617850200000|2021-04-08 02:50:00|501|500|501.5|500|501.5|500.3|501|500|0
1617850500000|2021-04-08 02:55:00|501.3|500.3|501.3|500|501.5|500.3|501|499.8|1
1617850800000|2021-04-08 03:00:00|501.5|500.3|501.3|500|501.8|500.3|501.3|500|4
1617851100000|2021-04-08 03:05:00|501.5|500.3|502.3|500.8|502.3|501|501.3|500|0
1617851400000|2021-04-08 03:10:00|502.5|501|502.3|501|502.5|501.3|502.3|500.8|15
1617851700000|2021-04-08 03:15:00|502.5|501.3|502.3|501|502.5|501.3|502.3|500.8|1121
1617852000000|2021-04-08 03:20:00|502.5|500.8|502.5|501|502.5|501|502.3|500.8|6
1617852300000|2021-04-08 03:25:00|502.8|501.3|502.5|501.3|502.8|501.5|502.5|501.3|7
1617852600000|2021-04-08 03:30:00|502.3|501|502.3|501|502.5|501|502|500.8|26
1617852900000|2021-04-08 03:35:00|502.5|501.3|502.8|501.3|502.8|501.3|502.3|501.3|4
1617853200000|2021-04-08 03:40:00|502.5|501.5|503|501.8|503|501.8|502.5|501.3|0
1617853500000|2021-04-08 03:45:00||501.5||501.8||501.8||501.5|1
1617853800000|2021-04-08 03:50:00|503.3||503||503.3||503||1
1617854100000|2021-04-08 03:55:00|503.3|502|503|501.8|503.3|502|503|501.8|8
1617854400000|2021-04-08 04:00:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|0
1617854700000|2021-04-08 04:05:00|502.8|501.5|502.8|501.5|503|501.5|502.8|501.5|0
1617855000000|2021-04-08 04:10:00|502.5|501.3|502.8|501.3|502.8|501.5|502.5|501.3|0
1617855300000|2021-04-08 04:15:00|502.5|501|502.5|501|502.5|501|502.5|501|1
1617855600000|2021-04-08 04:20:00|502.3|501.3|502.3|501|502.5|501.3|502.3|501|1
1617855900000|2021-04-08 04:25:00|502.5|501.3|502.5|501|502.5|501.3|502.5|501|1
1617856200000|2021-04-08 04:30:00|502.3|501.3|502.3|501|502.5|501.3|502.3|501|0
1617856500000|2021-04-08 04:35:00||500.8||501||501||500.8|3
1617856800000|2021-04-08 04:40:00|502.5|500.8|502.3|501|502.5|501|502.3|500.8|0
1617857100000|2021-04-08 04:45:00||500.8||500.8||501||500.8|0
1617857400000|2021-04-08 04:50:00|502|501|502|500.8|502.3|501|502|500.5|0
1617857700000|2021-04-08 04:55:00|502.3|500.5|501.8|500.5|502.3|501|501.8|500.5|0
1617858000000|2021-04-08 05:00:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|0
1617858300000|2021-04-08 05:05:00|501.5|500.3|501.8|500.5|501.8|500.5|501.5|500.3|0
1617858600000|2021-04-08 05:10:00|501.5|500.3|502|500.5|502|500.8|501.5|500.3|2
1617858900000|2021-04-08 05:15:00||500.8||500.8||500.8||500.5|0
1617859200000|2021-04-08 05:20:00|501.8|500.5|502|500.8|502.3|500.8|501.5|500.3|0
1617859500000|2021-04-08 05:25:00|502.3|501|502.3|501|502.3|501|502|501|0
1617859800000|2021-04-08 05:30:00|502.5|500.8|501.8|500.5|502.5|501|501.8|500.5|3
1617860100000|2021-04-08 05:35:00|501.5|500.3|502|500.8|502|500.8|501.5|500|3
1617860400000|2021-04-08 05:40:00|501.8|500.5|501.5|500.3|502|500.8|501.5|500.3|4
1617860700000|2021-04-08 05:45:00|501.8|500|501.3|500|501.8|500.3|501.3|500|7
1617861000000|2021-04-08 05:50:00|501|499.8|501.3|500|501.5|500.3|501|499.8|5
1617861300000|2021-04-08 05:55:00|501.5|499.8|501.3|500|501.5|500.3|501|499.8|29
1617861600000|2021-04-08 06:00:00|501|499.8|501.8|500.5|501.8|500.5|501|499.8|2
1617861900000|2021-04-08 06:05:00|501.5|500.3|501.5|500.3|501.5|500.3|501.5|500|4
1617862200000|2021-04-08 06:10:00|501.8|500.5|501.5|500.3|501.8|500.5|501.3|500|9
1617862500000|2021-04-08 06:15:00|501.3|500|500.5|499.3|501.3|500|500.3|499|37
1617862800000|2021-04-08 06:20:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|27
1617863100000|2021-04-08 06:25:00|500.3|499|500.3|499|500.5|499.3|500|498.8|3
1617863400000|2021-04-08 06:30:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|16
1617863700000|2021-04-08 06:35:00|500|498.8|499.8|498.5|500.3|499|499.8|498.3|8
1617864000000|2021-04-08 06:40:00|500|498.3|500|498.8|500.3|499|500|498.3|20
1617864300000|2021-04-08 06:45:00|500.3|499|500.3|498.8|500.5|499|500|498.8|30
1617864600000|2021-04-08 06:50:00|500|499|500.3|499|500.5|499|500|498.5|3
1617864900000|2021-04-08 06:55:00|500|498.8|500|498.8|500.3|499|499.8|498.5|151
1617865200000|2021-04-08 07:00:00|500.3|498.5|501.3|500|501.8|500.5|500.3|498.5|18
1617865500000|2021-04-08 07:05:00|501|499.8|501.5|500.3|501.8|500.3|500.8|499.5|144
1617865800000|2021-04-08 07:10:00|501.3|500|502.3|500.8|502.5|501|501.3|500|154
1617866100000|2021-04-08 07:15:00|502|501|502|500.8|502.5|501.3|502|500.5|42
1617866400000|2021-04-08 07:20:00|501.8|500.5|502.3|501|502.3|501|501.8|500.5|42
1617866700000|2021-04-08 07:25:00|502.5|500.8|501.3|500|502.5|501|501.3|500|38
1617867000000|2021-04-08 07:30:00|501.5|499.8|501.8|500.3|501.8|500.5|500.5|499.3|14
1617867300000|2021-04-08 07:35:00|502|500.5|501.5|500|502|500.8|501.5|500|28
1617867600000|2021-04-08 07:40:00|501.3|499.8|502.3|500.8|502.5|501.3|501|499.8|228
1617867900000|2021-04-08 07:45:00|502|501|501.5|500|502.3|501|501.3|500|418
1617868200000|2021-04-08 07:50:00|501.3|499.8|500.8|499.3|501.5|500|500.5|499.3|221
1617868500000|2021-04-08 07:55:00|501|499.5|500.8|499.5|501|499.8|500|498.5|88
1617868800000|2021-04-08 08:00:00|501|499.8|500.3|499|501.3|499.8|500|498.8|188
1617869100000|2021-04-08 08:05:00|500|498.8|500.5|499.3|500.5|499.3|499.5|498.3|83
1617869400000|2021-04-08 08:10:00|500.3|499|501|499.5|501.3|500|500.3|499|641
1617869700000|2021-04-08 08:15:00|500.8|499.8|501.8|500.5|501.8|500.5|500.5|499.3|170
1617870000000|2021-04-08 08:20:00|502|500.8|501.8|500.5|502.3|501|501.8|500.5|91
1617870300000|2021-04-08 08:25:00|502|500.3|501.8|500.3|502.3|501|501.5|500.3|150
1617870600000|2021-04-08 08:30:00|501.5|500.5|502.3|501|502.5|501.3|501.5|500.3|144
1617870900000|2021-04-08 08:35:00|502.5|500.8|502.5|501.3|502.5|501.3|502|500.8|65
1617871200000|2021-04-08 08:40:00|502.8|501|502|500.5|502.8|501.3|501.3|500|185
1617871500000|2021-04-08 08:45:00|501.8|500.8|502.3|501|502.3|501|501.8|500.5|115
1617871800000|2021-04-08 08:50:00|502|500.8|502.3|501|502.5|501.3|501.8|500.3|430
1617872100000|2021-04-08 08:55:00|502.5|501.3|502.8|501.5|502.8|501.5|502.3|501|24
1617872400000|2021-04-08 09:00:00|503|501.8|505|503.8|505.3|503.8|502.8|501.5|105
1617872700000|2021-04-08 09:05:00|505.3|503.5|501.8|500.3|505.3|504|500.5|499.3|230
1617873000000|2021-04-08 09:10:00|501.5|500|500.5|499.3|502.3|500.8|500|498.8|389
1617873300000|2021-04-08 09:15:00|500.8|499|502.3|501|502.5|501.3|500.8|499|179
1617873600000|2021-04-08 09:20:00|502|500.8|502.3|501|502.5|501.3|502|500.8|33
1617873900000|2021-04-08 09:25:00|502|500.8|501.8|500.3|502.3|501|501.5|500.3|32
1617874200000|2021-04-08 09:30:00|501.5|500|502|500.8|502.3|500.8|501|499.5|306
1617874500000|2021-04-08 09:35:00|501.8|500.5|502.3|501|503.3|502|501.8|500.5|58
1617874800000|2021-04-08 09:40:00|502|500.8|501.8|500.5|502.5|501.3|501.5|500.3|169
1617875100000|2021-04-08 09:45:00|501.5|500.3|501.5|500|501.8|500.3|500.5|499.3|78
1617875400000|2021-04-08 09:50:00|501.3|499.8|500.3|499|501.5|499.8|500|498.8|378
1617875700000|2021-04-08 09:55:00|500|498.8|500.8|499.5|500.8|499.5|499.8|498.5|98
1617876000000|2021-04-08 10:00:00|501|499.8|500.8|499.5|501.5|500.3|500.8|499.5|73
1617876300000|2021-04-08 10:05:00|500.5|499.3|501|499.5|501|499.8|500.3|499|343
1617876600000|2021-04-08 10:10:00|501.3|499.8|501|499.8|501.3|500|500.8|499.5|76
1617876900000|2021-04-08 10:15:00|500.8|499.5|500.8|499.3|501|499.8|500.3|499|415
1617877200000|2021-04-08 10:20:00|500.5|499|500.5|499|500.8|499.5|500.3|499|27
1617877500000|2021-04-08 10:25:00|500.3|499.3|500.8|499.5|501|499.8|500.3|499|42
1617877800000|2021-04-08 10:30:00|501|499.8|500.8|499.5|501.3|500|500.5|499.3|58
1617878100000|2021-04-08 10:35:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499|16
1617878400000|2021-04-08 10:40:00|501|499.3|500.5|499.3|501|499.5|500.5|499.3|15
1617878700000|2021-04-08 10:45:00|500.3|499|500.5|499.3|500.8|499.5|499.8|498.5|48
1617879000000|2021-04-08 10:50:00|500.8|499.5|501|499.8|501.3|500|500.8|499.5|11
1617879300000|2021-04-08 10:55:00|500.8|499.5|501.3|500|501.5|500|500.5|499.3|65
1617879600000|2021-04-08 11:00:00|501.5|500.3|501.8|500.5|501.8|500.5|501.3|500|136
1617879900000|2021-04-08 11:05:00|502|500.8|502|500.8|502.5|501.3|501.8|500.5|231
1617880200000|2021-04-08 11:10:00|501.8|500.5|500.5|499.3|502.3|501|500.3|499|22
1617880500000|2021-04-08 11:15:00|500.8|499.5|500.3|499|501|499.8|500|498.8|47
1617880800000|2021-04-08 11:20:00|500|498.8|500.8|499.3|501|499.5|500|498.8|11
1617881100000|2021-04-08 11:25:00|501|499.5|500.8|499.5|501|499.8|500.5|499.3|21
1617881400000|2021-04-08 11:30:00|500.5|499.3|502|500.5|502|500.5|500.5|499.3|52
1617881700000|2021-04-08 11:35:00|501.8|500.3|502.3|501|502.5|501|501.5|500.3|23
1617882000000|2021-04-08 11:40:00|502.5|500.8|502.3|501|502.8|501.5|502|500.8|280
1617882300000|2021-04-08 11:45:00|502.5|501.3|501.5|500.3|502.5|501.3|501.3|500|40
1617882600000|2021-04-08 11:50:00|501.8|500.5|502.5|501.3|502.5|501.3|501.8|500.5|51
1617882900000|2021-04-08 11:55:00|502.3|501|502.8|501.5|503.3|502|502.3|501|47
1617883200000|2021-04-08 12:00:00|502.5|501.3|503.8|502.5|504|502.8|502.3|501|86
1617883500000|2021-04-08 12:05:00|503.5|502.3|503.3|502|503.8|502.5|503|501.8|48
1617883800000|2021-04-08 12:10:00|503|501.8|502.3|501|503.3|502|502.3|501|83
1617884100000|2021-04-08 12:15:00|502.5|501.3|502.8|501.5|503|501.5|502.5|501|6
1617884400000|2021-04-08 12:20:00|503|501.3|503.5|502.3|503.8|502.5|502.8|501.3|352
1617884700000|2021-04-08 12:25:00|503.3|502|503.5|502.3|503.8|502.5|503.3|502|264
1617885000000|2021-04-08 12:30:00|503.8|502.5|503|501.8|504|502.8|503|501.8|194
1617885300000|2021-04-08 12:35:00|503.3|502|503.5|502.3|503.5|502.3|503|501.8|40
1617885600000|2021-04-08 12:40:00|503.3|502|502.3|500.8|503.5|502.3|501.5|500.3|249
1617885900000|2021-04-08 12:45:00|502|501|503|501.8|503.8|502.3|502|500.8|89
1617886200000|2021-04-08 12:50:00|503.3|502|502.5|501.3|503.3|502|502.5|501|95
1617886500000|2021-04-08 12:55:00|502.3|501|502.3|501|502.8|501.3|502|500.8|196
1617886800000|2021-04-08 13:00:00|502|500.8|501.3|499.8|502|500.8|500.3|498.8|235
1617887100000|2021-04-08 13:05:00|501|500|500.8|499.5|502|500.5|500.8|499.5|82
1617887400000|2021-04-08 13:10:00|500.5|499.3|501|499.8|501.3|500|500.3|499|86
1617887700000|2021-04-08 13:15:00|501.3|499.5|501.8|500.5|502.5|501.3|501|499.5|70
1617888000000|2021-04-08 13:20:00|501.5|500.3|501.3|500|502.3|500.8|501|499.8|180
1617888300000|2021-04-08 13:25:00|501.5|499.8|502.3|501|502.3|501|501|499.8|70
1617888600000|2021-04-08 13:30:00|502|500.8|501.5|500|502|500.8|501|499.8|125
1617888900000|2021-04-08 13:35:00|501.3|500.3|501.3|500|502|500.5|500.8|499.5|56
1617889200000|2021-04-08 13:40:00|501.5|499.8|499.5|498.3|501.5|500.3|499|497.8|400
1617889500000|2021-04-08 13:45:00|499.3|498|500.5|499.3|500.8|499.5|498.5|497.3|118
1617889800000|2021-04-08 13:50:00|500.3|499|502.5|501.3|502.8|501.5|500.3|499|180
1617890100000|2021-04-08 13:55:00|502.8|501.5|502.3|501|502.8|501.5|502|500.8|131
1617890400000|2021-04-08 14:00:00|502.5|501.3|502.5|501.3|503.3|502|501.8|500.3|80
1617890700000|2021-04-08 14:05:00|502.3|501|501.3|500|502.5|501.3|500.8|499.5|84
1617891000000|2021-04-08 14:10:00|501|499.8|500.5|499.3|501.5|500.3|500.3|499|521
1617891300000|2021-04-08 14:15:00|500.8|499.5|500.3|498.8|501.3|500|499.8|498.5|636
1617891600000|2021-04-08 14:20:00|500|499|500.8|499.5|501|499.8|500|498.8|809
1617891900000|2021-04-08 14:25:00|500.5|499.3|500.8|499.5|501.5|500.3|500.5|499.3|117
1617892200000|2021-04-08 14:30:00|500.5|499.3|501.3|500|501.3|500|500.3|499|203
1617892500000|2021-04-08 14:35:00|501|499.8|501.3|500|502|500.8|500.8|499.3|72
1617892800000|2021-04-08 14:40:00|501|499.8|501.5|500.3|502.3|501|501|499.8|349
1617893100000|2021-04-08 14:45:00|501.8|500.5|500.3|499|501.8|500.5|500.3|499|77
1617893400000|2021-04-08 14:50:00|500|498.8|500.3|499|500.5|499.3|499.8|498.5|631
1617893700000|2021-04-08 14:55:00|500.5|498.8|499.8|498.5|500.8|499.5|499.8|498.3|1170
1617894000000|2021-04-08 15:00:00|500|498.8|500.5|499.3|501.5|500.3|500|498.8|867
1617894300000|2021-04-08 15:05:00|500.8|499.5|502|500.5|502|500.8|500.8|499.3|1491
1617894600000|2021-04-08 15:10:00|501.8|500.3|501.8|500.5|502.8|501.5|501.5|500.3|5043
1617894900000|2021-04-08 15:15:00|502|500.8|501.5|500|503|501.5|501.3|500|151
1617895200000|2021-04-08 15:20:00|501.8|500.3|501.8|500.5|502.8|501.5|501.5|500|140
1617895500000|2021-04-08 15:25:00|502|500.8|501|499.8|502.3|501|500.5|499.3|1617
1617895800000|2021-04-08 15:30:00|501.3|500|502.5|501|503.3|501.8|501.3|500|248
1617896100000|2021-04-08 15:35:00|502.8|501.3|505|503.8|505|503.8|502.5|501|773
1617896400000|2021-04-08 15:40:00|505.3|503.5|504.5|503.3|505.8|504.3|504.5|503.3|277
1617896700000|2021-04-08 15:45:00|504.8|503.5|504.8|503.3|505.5|504.3|504.5|503.3|95
1617897000000|2021-04-08 15:50:00|505|503.5|505.3|504|505.5|504|504.5|503.3|67
1617897300000|2021-04-08 15:55:00|505.5|504.3|504.3|503|505.5|504.3|503.8|502.5|164
1617897600000|2021-04-08 16:00:00|504.5|503.3|504.5|503.3|505|503.8|504.3|503|635
1617897900000|2021-04-08 16:05:00|504.8|503|504.8|503.5|505|503.5|504|502.8|60
1617898200000|2021-04-08 16:10:00|504.5|503.3|505|503.8|505.3|503.8|504.3|503|465
1617898500000|2021-04-08 16:15:00|505.3|504|506|504.5|506|504.5|505|503.8|102
1617898800000|2021-04-08 16:20:00|506.3|504.8|505.8|504.5|506.3|504.8|505.5|504.3|140
1617899100000|2021-04-08 16:25:00|505.5|504.3|505|503.8|505.8|504.5|504.8|503.5|36
1617899400000|2021-04-08 16:30:00|504.8|503.5|504.5|503.3|505.3|504|504.5|503.3|94
1617899700000|2021-04-08 16:35:00|504.3|503|503.8|502.5|504.8|503.5|503.5|502|50
1617900000000|2021-04-08 16:40:00|503.5|502.3|503|501.8|504|502.8|503|501.8|39
1617900300000|2021-04-08 16:45:00|503.3|502|503|501.8|503.5|502.3|503|501.8|47
1617900600000|2021-04-08 16:50:00|503.3|502|503|501.8|503.5|502.3|502.3|501|122
1617900900000|2021-04-08 16:55:00|502.8|501.5|503.3|502|503.8|502.5|502.5|501.3|36
1617901200000|2021-04-08 17:00:00|503.5|502.3|503|501.8|503.8|502.3|503|501.5|67
1617901500000|2021-04-08 17:05:00|502.8|501.5|503.8|502.5|504|502.5|502.5|501.3|52
1617901800000|2021-04-08 17:10:00|503.5|502.3|504.3|503|504.5|503.3|503.5|502.3|236
1617902100000|2021-04-08 17:15:00|504.5|503.3|504.5|503|504.8|503.5|504.3|503|67
1617902400000|2021-04-08 17:20:00|504.3|502.8|504.3|503|504.5|503|503.8|502.5|10
1617902700000|2021-04-08 17:25:00|504|502.8|504.3|503|504.8|503.5|504|502.8|61
1617903000000|2021-04-08 17:30:00|504.5|503.3|503.8|502.5|504.5|503.3|503.8|502.5|450
1617903300000|2021-04-08 17:35:00|504|502.8|503.8|502.3|504|502.8|503.3|502|119
1617903600000|2021-04-08 17:40:00|504|502.5|504|502.8|504.5|503|503.8|502.3|77
1617903900000|2021-04-08 17:45:00|503.8|502.5|504|502.8|504.5|503.3|503.8|502.5|22
1617904200000|2021-04-08 17:50:00|504.3|503|504|502.5|504.5|503.3|503.8|502.5|52
1617904500000|2021-04-08 17:55:00|503.8|502.8|504.8|503.5|504.8|503.5|503.8|502.5|108
1617904800000|2021-04-08 18:00:00|504.5|503.3|505|503.8|505.3|504|504.5|503.3|244
1617905100000|2021-04-08 18:05:00|504.8|503.5|505|503.8|505.5|504.3|504.8|503.5|159
1617905400000|2021-04-08 18:10:00|505.3|504|505|503.8|505.8|504.5|505|503.5|75
1617905700000|2021-04-08 18:15:00|505.3|504|505.3|504|505.5|504.3|505|503.8|59
1617906000000|2021-04-08 18:20:00|505.5|504.3|505.5|504.3|505.8|504.5|505.3|503.8|118
1617906300000|2021-04-08 18:25:00|505.8|504.5|505.5|504.3|505.8|504.5|505.3|504|137
1617906600000|2021-04-08 18:30:00|505.3|504|505.5|504.3|505.5|504.3|505|503.8|306
1617906900000|2021-04-08 18:35:00|505.8|504.5|506|504.8|506|504.8|505.8|504.5|152
1617907200000|2021-04-08 18:40:00|506.3|505|506.3|505|506.3|505|506|504.8|48
1617907500000|2021-04-08 18:45:00|506|504.8|505.8|504.5|506|505|505.8|504.5|6
1617907800000|2021-04-08 18:50:00|506|504.3|506|504.8|506.3|504.8|505.8|504.3|1
1617908100000|2021-04-08 18:55:00|506.3|504.5|506.3|504.8|506.3|505|506|504.5|2
1617908400000|2021-04-08 19:00:00|506|505|506.3|505|506.3|505|506|504.8|0
1617908700000|2021-04-08 19:05:00|506|504.8|506|504.8|506.3|505|505.8|504.5|1
1617909000000|2021-04-08 19:10:00|506.3|504.5|506|504.8|506.3|505|505.8|504.5|50
1617909300000|2021-04-08 19:15:00|506.3|505|506.3|505|506.3|505|506|504.8|2
1617909600000|2021-04-08 19:20:00||504.8||505||505||504.8|12
1617909900000|2021-04-08 19:25:00||504.8||505||505||504.8|1
1617910200000|2021-04-08 19:30:00|506.5|504.8|506.3|505|506.5|505.3|506|504.8|29
1617910500000|2021-04-08 19:35:00|506|504.8|506.3|504.8|506.3|505|506|504.8|3
1617910800000|2021-04-08 19:40:00|506||506||506.3||506||0
1617911100000|2021-04-08 19:45:00|506.3|505|506.3|505|506.5|505.3|506|504.8|29
1617911400000|2021-04-08 19:50:00|506|504.8|506.3|505|506.3|505|506|504.8|0
1617911700000|2021-04-08 19:55:00|506|504.8|506.3|505|506.5|505|506|504.8|1
1617912000000|2021-04-08 20:00:00|506.5|504.8|506.3|505|506.5|505|506.3|504.8|0
1617912300000|2021-04-08 20:05:00|506.5||506.5||506.5||506.3||17
1617912600000|2021-04-08 20:10:00|506.3|505.3|506.5|505.3|506.8|505.5|506.3|505|13
1617912900000|2021-04-08 20:15:00|506.8|505.5|506.5|505.3|507|505.5|506.5|505.3|22
1617913200000|2021-04-08 20:20:00|506.8|505.5|506.8|505.3|506.8|505.5|506.5|505.3|9
1617913500000|2021-04-08 20:25:00|506.5|505.5|506.8|505.5|507|505.5|506.5|505.3|13
1617913800000|2021-04-08 20:30:00|507|505.3|506.8|505.3|507|505.5|506.5|505.3|2
1617914100000|2021-04-08 20:35:00|507|505.5|507|505.5|507|505.8|506.8|505.3|0
1617914400000|2021-04-08 20:40:00|506.8|505.3|506.8|505.5|507|505.5|506.8|505.3|0
1617914700000|2021-04-08 20:45:00|506.5|505.3|506|504.8|506.8|505.5|506|504.8|31
1617915000000|2021-04-08 20:50:00|506.3|505|506|504.5|506.5|505|505.8|504.5|2
1617915300000|2021-04-08 20:55:00|505.8|504.3|506.3|504.8|506.3|504.8|505.8|504.3|4
1617915600000|2021-04-08 21:00:00|506.8|504.3|506.8|505.3|506.8|505.3|506.5|504|0
1617915900000|2021-04-08 21:05:00|506.5|504.3|506.3|504.3|506.8|504.3|506.3|504.3|1
1617916200000|2021-04-08 21:10:00|506|504|506.8|504.3|506.8|504.3|505.8|504|1
1617918300000|2021-04-08 21:45:00|506.5|504|506.5|504|507|504|506.5|504|1100
1617933600000|2021-04-09 02:00:00|505.5|504|505.5|504.3|505.8|504.5|505.3|504|2
1617933900000|2021-04-09 02:05:00|505.8|504|505.5|504.3|505.8|504.3|505.5|504|0
1617934200000|2021-04-09 02:10:00|505.3|504|505.5|504|505.5|504|505.3|504|19
1617934500000|2021-04-09 02:15:00|505.3|504.3|505.3|504|505.5|504.3|505.3|504|0
1617934800000|2021-04-09 02:20:00||503.8||504||504||503.8|0
1617935100000|2021-04-09 02:25:00|505|503.8|505.3|503.8|505.3|504|505|503.8|259
1617935400000|2021-04-09 02:30:00|505|504|505.5|504|505.5|504|505|503.8|6
1617935700000|2021-04-09 02:35:00|505.3|504.3|505|503.8|505.3|504.3|505|503.8|5
1617936000000|2021-04-09 02:40:00|504.8|503.5|504.8|503.5|504.8|503.5|504.8|503.5|44
1617936300000|2021-04-09 02:45:00|505|503.3|504.8|503.5|505|503.5|504.3|503|1
1617936600000|2021-04-09 02:50:00|504.5|503.3|504.3|502.8|504.8|503.5|504|502.8|897
1617936900000|2021-04-09 02:55:00|504|503|504.3|502.8|504.5|503|504|502.8|2
1617937200000|2021-04-09 03:00:00|504|503|504.3|503|504.3|503|504|502.8|0
1617937500000|2021-04-09 03:05:00|504|502.8|504.3|503|504.3|503|504|502.5|0
1617937800000|2021-04-09 03:10:00|504|502.8|504|502.8|504|503|504|502.8|0
1617938100000|2021-04-09 03:15:00|504.3|503|504.3|503|504.3|503|504.3|503|0
1617938400000|2021-04-09 03:20:00|504|502.8|504|502.8|504.3|502.8|504|502.8|0
1617938700000|2021-04-09 03:25:00|504.3|503|504.3|503|504.8|503.3|504.3|503|0
1617939000000|2021-04-09 03:30:00|504.5|502.8|504.3|502.8|504.5|503|504.3|502.8|1
1617939300000|2021-04-09 03:35:00|504|503|504.3|502.8|504.3|503|504|502.8|15
1617939600000|2021-04-09 03:40:00|504|503|504.3|503|504.3|503|504|502.8|0
1617939900000|2021-04-09 03:45:00|504|502.8|504|502.8|504.3|503|504|502.8|0
1617940200000|2021-04-09 03:50:00|504.3||504||504.3||504||2
1617940500000|2021-04-09 03:55:00|504.3|503|504.3|503|504.3|503|504.3|503|52
1617940800000|2021-04-09 04:00:00|504.5|503.3|504.5|503.3|504.5|503.3|504.5|503.3|1
1617941100000|2021-04-09 04:05:00|||||||||2
1617941700000|2021-04-09 04:15:00|504.3|503|504.5|503|504.5|503|504.3|503|1
1617942000000|2021-04-09 04:20:00|504.3|503.3|504.3|503|504.3|503.3|504.3|503|2
1617942300000|2021-04-09 04:25:00|504.5||504.3||504.5||504.3||2
1617942600000|2021-04-09 04:30:00|504.5|502.8|504.3|503|504.5|503|504.3|502.8|1
1617942900000|2021-04-09 04:35:00|504.5|503.3|504.3|503|504.5|503.3|504.3|503|3
1617943200000|2021-04-09 04:40:00|||||||||1
1617943500000|2021-04-09 04:45:00|504.5|503.3|504.5|503.3|504.5|503.3|504.3|503.3|0
1617943800000|2021-04-09 04:50:00|504.3|503|504.5|503.3|504.5|503.3|504.3|503|3
1617944100000|2021-04-09 04:55:00|||||||||2
1617944400000|2021-04-09 05:00:00||503||503.3||503.3||503|0
1617944700000|2021-04-09 05:05:00||503||503||503||503|69
1617945000000|2021-04-09 05:10:00|504.3|502.8|504.3|503|504.3|503|504.3|502.8|2
1617945300000|2021-04-09 05:15:00|504|502.8|504|502.8|504.3|503|503.8|502.5|1
1617945600000|2021-04-09 05:20:00|503.8|502.5|503.8|502.5|504|502.8|503.8|502.5|0
1617945900000|2021-04-09 05:25:00|504|502.8|504|502.8|504.3|502.8|504|502.8|6
1617946200000|2021-04-09 05:30:00|504.3|502.5|503.8|502.5|504.3|502.8|503.8|502.5|14
1617946500000|2021-04-09 05:35:00|503.5|502.3|503.3|501.8|503.8|502.5|503.3|501.8|11
1617946800000|2021-04-09 05:40:00|503|502|503|501.8|503.5|502|502.8|501.5|14
1617947100000|2021-04-09 05:45:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|0
1617947400000|2021-04-09 05:50:00|503.3|502|503.5|502.3|503.8|502.3|503|502|2
1617947700000|2021-04-09 05:55:00|503.3|502|503.3|502|503.5|502.3|503.3|502|70
1617948000000|2021-04-09 06:00:00|503.5|502.3|504|502.8|504|502.8|503.5|502.3|34
1617948300000|2021-04-09 06:05:00|503.8|502.5|504.3|503|504.3|503|503.8|502.5|0
1617948600000|2021-04-09 06:10:00|504|502.8|504|502.5|504.3|502.8|503.8|502.5|2
1617948900000|2021-04-09 06:15:00|503.8|502.8|504|502.5|504|502.8|503.8|502.5|151
1617949200000|2021-04-09 06:20:00|503.8|502.8|504.3|503|504.5|503.3|503.8|502.8|48
1617949500000|2021-04-09 06:25:00|504.5|503.3|504.3|503|504.5|503.3|504|502.8|20
1617949800000|2021-04-09 06:30:00|504|502.8|503.8|502.5|504.3|503|503.8|502.5|1
1617950100000|2021-04-09 06:35:00|504|502.8|503.8|502.5|504|502.8|503.8|502.5|71
1617950400000|2021-04-09 06:40:00|503.5|502.3|503.3|502|503.5|502.3|503|501.8|27
1617950700000|2021-04-09 06:45:00|503.5|502.3|503.5|502.3|503.8|502.5|503.3|502|229
1617951000000|2021-04-09 06:50:00|503.8|502|503.8|502.5|504|502.5|503.8|502|38
1617951300000|2021-04-09 06:55:00|504|502.8|503.3|502|504|502.8|503.3|501.8|78
1617951600000|2021-04-09 07:00:00|503|501.8|503.8|502.3|503.8|502.3|502.8|501.3|33
1617951900000|2021-04-09 07:05:00|503.5|502.5|503.5|502.3|503.8|502.5|503.3|501.8|12
1617952200000|2021-04-09 07:10:00|503.3|502|503.3|502|503.5|502.3|502.8|501.3|11
1617952500000|2021-04-09 07:15:00|503|501.8|502.5|501|503.3|502|502.5|501|27
1617952800000|2021-04-09 07:20:00|502.3|500.8|502.5|501.3|502.5|501.3|502|500.5|177
1617953100000|2021-04-09 07:25:00|502.3|501|502.8|501.3|502.8|501.5|502|500.8|71
1617953400000|2021-04-09 07:30:00|502.5|501|501.8|500.5|502.5|501|501.8|500.5|9
1617953700000|2021-04-09 07:35:00|502|500.3|501.3|500|502|500.8|501.3|500|26
1617954000000|2021-04-09 07:40:00|501.5|500.3|501.5|500|502|500.8|501.3|500|10
1617954300000|2021-04-09 07:45:00|501.3|499.8|501.5|500.3|501.8|500.5|501|499.8|522
1617954600000|2021-04-09 07:50:00|501.3|500|501.3|500|501.5|500.3|500.8|499.3|679
1617954900000|2021-04-09 07:55:00|501.5|500.3|500.8|499.5|501.5|500.3|500.8|499.5|133
1617955200000|2021-04-09 08:00:00|501|499.8|501|499.8|501|499.8|500.3|499|110
1617955500000|2021-04-09 08:05:00|500.8|499.3|501.3|500|501.5|500.3|500.8|499.3|157
1617955800000|2021-04-09 08:10:00|501|499.8|501|499.8|501.5|500.3|500.8|499.5|70
1617956100000|2021-04-09 08:15:00|501.3|499.5|500.5|499.3|501.3|500|499.8|498.5|3392
1617956400000|2021-04-09 08:20:00|500.8|499.5|501|499.8|501.3|499.8|500.8|499.5|103
1617956700000|2021-04-09 08:25:00|500.8|499.5|501|499.8|501.3|500|500.5|499.3|127
1617957000000|2021-04-09 08:30:00|500.8|499.5|501.5|500.3|501.5|500.3|500.8|499.5|107
1617957300000|2021-04-09 08:35:00|501.8|500.5|501|499.8|502|500.8|501|499.5|240
1617957600000|2021-04-09 08:40:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499.3|111
1617957900000|2021-04-09 08:45:00|501|499.3|500.5|499.3|501|499.8|500.5|499|17
1617958200000|2021-04-09 08:50:00|500.8|499|501.3|500|501.5|500|500.5|499|36
1617958500000|2021-04-09 08:55:00|501|499.8|501.3|500|501.5|500.3|501|499.8|248
1617958800000|2021-04-09 09:00:00|501.5|499.8|502.3|501|502.3|501|501.3|499.8|66
1617959100000|2021-04-09 09:05:00|502|500.8|502|500.8|502.3|501|501.8|500.3|8
1617959400000|2021-04-09 09:10:00|502.3|501|502.3|501|502.8|501.3|502|500.5|19
1617959700000|2021-04-09 09:15:00|502|500.8|502.3|501|502.5|501|501.8|500.5|24
1617960000000|2021-04-09 09:20:00|502|500.8|501.8|500.5|502.3|501|501.8|500.3|96
1617960300000|2021-04-09 09:25:00|502|500.8|502|500.8|502.3|501|502|500.5|18
1617960600000|2021-04-09 09:30:00|501.8|500.5|502|500.8|502|500.8|501.8|500.5|121
1617960900000|2021-04-09 09:35:00|502.3|501|503.5|502.3|503.5|502.3|502.3|500.8|11
1617961200000|2021-04-09 09:40:00|503.3|502|502.8|501.5|503.5|502.3|502.8|501.3|42
1617961500000|2021-04-09 09:45:00|503|501.8|502.8|501.5|503|501.8|502.5|501|7
1617961800000|2021-04-09 09:50:00|503|501.8|503|501.8|503.3|502|502.8|501.5|325
1617962100000|2021-04-09 09:55:00|503.3|502|503|501.8|503.3|502|503|501.5|110
1617962400000|2021-04-09 10:00:00|503.3|501.5|503.3|502|503.8|502.5|503.3|501.5|87
1617962700000|2021-04-09 10:05:00|503.5|502.3|503.3|502|503.5|502.3|503.3|501.8|35
1617963000000|2021-04-09 10:10:00|503.5|502.3|503.5|502.3|504|502.8|503.3|502|103
1617963300000|2021-04-09 10:15:00|503.8|502.5|504.8|503.5|504.8|503.5|503.5|502.5|146
1617963600000|2021-04-09 10:20:00|505|503.8|505|503.8|505.3|504|504.5|503.3|92
1617963900000|2021-04-09 10:25:00|504.8|503.5|504.8|503.5|505.3|503.8|504.5|503.3|63
1617964200000|2021-04-09 10:30:00|505|503.3|504.8|503.5|505.3|503.8|504.5|503.3|30
1617964500000|2021-04-09 10:35:00|505|503.8|505|503.8|505.5|504|504.8|503.5|69
1617964800000|2021-04-09 10:40:00|504.8|503.5|504.5|503|505|503.8|504.3|503|1058
1617965100000|2021-04-09 10:45:00|504.8|503.3|503.8|502.5|504.8|503.5|503.8|502.3|31
1617965400000|2021-04-09 10:50:00|503.5|502.3|504.5|503|504.5|503.3|503.5|502.3|18
1617965700000|2021-04-09 10:55:00|504.3|503.3|504.3|503|504.8|503.5|504|502.5|290
1617966000000|2021-04-09 11:00:00|504|502.8|504.3|503|504.3|503|503.8|502.5|433
1617966300000|2021-04-09 11:05:00|504.5|503.3|504.5|503|504.5|503.3|504.3|502.8|5
1617966600000|2021-04-09 11:10:00|504.8|503.3|504.8|503.5|505|503.8|504.8|503.3|4
1617966900000|2021-04-09 11:15:00|505|503.3|504.5|503.3|505.3|503.8|504.5|503.3|346
1617967200000|2021-04-09 11:20:00|504.8|503|504.5|503.3|504.8|503.3|504.3|503|5
1617967500000|2021-04-09 11:25:00|504.8|503|504.3|503|504.8|503.5|504.3|503|73
1617967800000|2021-04-09 11:30:00|504.5|502.8|504.3|503|504.5|503.3|504.3|502.8|21
1617968100000|2021-04-09 11:35:00|504.5|503.3|504|502.8|504.5|503.3|504|502.8|32
1617968400000|2021-04-09 11:40:00|504.3|502.5|503.8|502.5|504.3|503|503.5|502.3|42
1617968700000|2021-04-09 11:45:00|503.5|502.3|504|502.5|504|502.5|503.3|502|10
1617969000000|2021-04-09 11:50:00|503.8|502.8|503.8|502.5|504.3|502.8|503.5|502.3|12
1617969300000|2021-04-09 11:55:00|503.5|502.3|503.5|502.3|503.8|502.5|503.3|502|626
1617969600000|2021-04-09 12:00:00|503.3|502|503.3|502|503.3|502|502.8|501.3|71
1617969900000|2021-04-09 12:05:00|503|501.8|502.5|501.3|503.3|502|502.5|501.3|26
1617970200000|2021-04-09 12:10:00|502.8|501.5|502.3|501|502.8|501.5|502.3|501|242
1617970500000|2021-04-09 12:15:00|502.5|501.3|502.5|501|502.5|501.3|502.3|501|872
1617970800000|2021-04-09 12:20:00|502.3|501.3|501.5|500.3|502.5|501.3|501.5|500.3|62
1617971100000|2021-04-09 12:25:00|501.8|500|502|500.8|502|500.8|501.5|500|23
1617971400000|2021-04-09 12:30:00|502.3|501|502.8|501.5|503|501.8|502.3|501|263
1617971700000|2021-04-09 12:35:00|502.5|501.3|502.3|501|502.8|501.5|502.3|501|25
1617972000000|2021-04-09 12:40:00|502.5|501.3|501.5|500.3|502.5|501.3|501.5|500|142
1617972300000|2021-04-09 12:45:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|259
1617972600000|2021-04-09 12:50:00|501.5|500.3|501.3|500|501.5|500.3|500.8|499.5|118
1617972900000|2021-04-09 12:55:00|501|499.8|501.5|500.3|501.8|500.3|501|499.8|9
1617973200000|2021-04-09 13:00:00|501.8|500.5|501.3|499.8|501.8|500.5|500.5|499.3|63
1617973500000|2021-04-09 13:05:00|501|499.5|501.5|500|502.3|500.8|500.8|499.5|25
1617973800000|2021-04-09 13:10:00|501.8|500.3|501.5|500.3|501.8|500.5|501.3|500|67
1617974100000|2021-04-09 13:15:00|501.3|500|501.5|500.3|501.8|500.5|500.8|499.5|51
1617974400000|2021-04-09 13:20:00|501.3|500|502.5|501.3|502.8|501.5|501.3|500|593
1617974700000|2021-04-09 13:25:00|502.8|501.5|502|500.8|503|501.8|502|500.8|92
1617975000000|2021-04-09 13:30:00|502.3|501|502|500.5|502.5|501.3|501.3|499.8|310
1617975300000|2021-04-09 13:35:00|501.8|500.3|502.3|500.8|502.3|501|501.5|500.3|264
1617975600000|2021-04-09 13:40:00|502|500.5|502.3|501|503.5|502|502|500.5|560
1617975900000|2021-04-09 13:45:00|502.5|501.3|502.8|501.5|502.8|501.5|502|500.8|439
1617976200000|2021-04-09 13:50:00|502.5|501.3|502.8|501.5|503.3|502|502.5|501.3|162
1617976500000|2021-04-09 13:55:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|2909
1617976800000|2021-04-09 14:00:00|503.5|502.3|503|501.8|503.5|502.3|502.3|501|933
1617977100000|2021-04-09 14:05:00|503.3|502|502.8|501.3|503.3|502|502.5|501.3|310
1617977400000|2021-04-09 14:10:00|502.5|501.5|502.5|501.3|502.8|501.5|502.3|500.8|75
1617977700000|2021-04-09 14:15:00|502.8|501.5|502.5|501.3|502.8|501.5|502.3|501|600
1617978000000|2021-04-09 14:20:00|502.8|501.5|503.5|502.3|503.5|502.3|502.5|501.3|609
1617978300000|2021-04-09 14:25:00|503.3|502|503|501.5|503.3|502|502.8|501.5|30
1617978600000|2021-04-09 14:30:00|502.8|501.8|503.5|502.3|503.8|502.3|502.8|501.5|278
1617978900000|2021-04-09 14:35:00|503.8|502.5|504.3|503|504.5|503|503.5|502.3|45
1617979200000|2021-04-09 14:40:00|504.5|503.3|504.3|503|504.8|503.3|504|502.8|125
1617979500000|2021-04-09 14:45:00|504|502.8|503.5|502.3|504.3|503|503.3|502|26
1617979800000|2021-04-09 14:50:00|503.8|502.5|505.3|503.8|505.5|504.3|503.8|502.5|246
1617980100000|2021-04-09 14:55:00|505.5|504|505|503.8|505.5|504.3|504.8|503.5|159
1617980400000|2021-04-09 15:00:00|505.3|503.5|505.5|504.3|506|504.8|505|503.5|1087
1617980700000|2021-04-09 15:05:00|505.8|504.5|505.5|504.3|506.3|505|505.5|504|30
1617981000000|2021-04-09 15:10:00|505.8|504.5|505|503.8|506.3|505|504.8|503.5|491
1617981300000|2021-04-09 15:15:00|505.3|504|504.8|503.5|506|504.8|504.5|503.3|63
1617981600000|2021-04-09 15:20:00|504.5|503.3|503.8|502.5|504.8|503.3|503.8|502.5|825
1617981900000|2021-04-09 15:25:00|504|502.8|504.5|503.3|504.8|503.5|503.5|502.3|2620
1620635100000|2021-05-10 08:25:00|560.3|559|559.8|558.5|560.3|559|559.5|558.3|1140
1620635400000|2021-05-10 08:30:00|559.5|558.3|559|557.8|559.8|558.5|558.5|557.3|2442
1620635700000|2021-05-10 08:35:00|559.3|558|559.8|558.3|559.8|558.5|559|557.8|428
1620636000000|2021-05-10 08:40:00|559.5|558.5|560.3|559|560.3|559|559.3|558|1569
1620636300000|2021-05-10 08:45:00|560|558.8|560|558.8|560|559|559.8|558.3|3198
1620636600000|2021-05-10 08:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|489
1620636900000|2021-05-10 08:55:00|559|557.8|559.3|558|559.3|558|558.8|557.5|853
1620637200000|2021-05-10 09:00:00|559.5|558.3|558.3|557|559.5|558.3|558.3|557|2576
1620637500000|2021-05-10 09:05:00|558|556.8|558|556.8|558.3|557|557.8|556.5|1830
1620637800000|2021-05-10 09:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|557
1620638100000|2021-05-10 09:15:00|557.3|556|557.3|556|557.5|556.3|556.8|555.5|2577
1620638400000|2021-05-10 09:20:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|382
1620638700000|2021-05-10 09:25:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|248
1620639000000|2021-05-10 09:30:00|557.3|556|557|555.8|557.3|556|556.3|555|387
1620639300000|2021-05-10 09:35:00|556.8|555.5|558|556.8|558|556.8|556.8|555.5|273
1620639600000|2021-05-10 09:40:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|194
1620639900000|2021-05-10 09:45:00|557.3|556|556.5|555.3|557.3|556|556.5|555.3|440
1620640200000|2021-05-10 09:50:00|556.8|555.5|557|555.8|557.3|556|556.5|555.3|747
1620640500000|2021-05-10 09:55:00|557.3|556|557.3|556|557.5|556.3|557|555.8|203
1620640800000|2021-05-10 10:00:00|557|555.8|557.3|556|557.5|556.3|557|555.8|198
1620641100000|2021-05-10 10:05:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|187
1620641400000|2021-05-10 10:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|615
1620641700000|2021-05-10 10:15:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|450
1620642000000|2021-05-10 10:20:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|325
1620642300000|2021-05-10 10:25:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|117
1620642600000|2021-05-10 10:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|289
1620642900000|2021-05-10 10:35:00|558.3|557|558|556.8|558.5|557.3|558|556.8|241
1620643200000|2021-05-10 10:40:00|558.3|557|558.3|557|558.5|557.3|558|556.8|109
1620643500000|2021-05-10 10:45:00|558|556.8|558.5|557.3|558.5|557.3|558|556.8|110
1620643800000|2021-05-10 10:50:00|558.8|557.5|559|557.8|559.3|558|558.5|557.5|1129
1620644100000|2021-05-10 10:55:00|559.3|558|558.8|557.5|559.5|558|558.5|557.3|196
1620644400000|2021-05-10 11:00:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|559
1620644700000|2021-05-10 11:05:00|558.5|557.3|558.5|557.3|558.5|557.3|558.3|557|367
1620645000000|2021-05-10 11:10:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|261
1620645300000|2021-05-10 11:15:00|558.8|557.5|560|558.5|560|558.5|558.8|557.5|822
1620645600000|2021-05-10 11:20:00|559.8|558.3|559.8|558.5|560|558.8|559.5|558.3|138
1620645900000|2021-05-10 11:25:00|560|558.8|560.3|559|560.5|559.3|559.8|558.5|189
1620646200000|2021-05-10 11:30:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|868
1620646500000|2021-05-10 11:35:00|560.8|559.5|560.8|559.3|561|559.8|560.3|559|302
1620646800000|2021-05-10 11:40:00|560.5|559.5|561.3|560|561.3|560|560.5|559.3|160
1620647100000|2021-05-10 11:45:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|342
1620647400000|2021-05-10 11:50:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|175
1620647700000|2021-05-10 11:55:00|561|559.3|560.8|559.5|561|559.5|560.5|559.3|251
1620648000000|2021-05-10 12:00:00|560.5|559.3|561|559.8|561.3|560|560.3|559|321
1620648300000|2021-05-10 12:05:00|561.3|560|561.3|560|561.5|560.3|561|559.8|578
1620648600000|2021-05-10 12:10:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|375
1620648900000|2021-05-10 12:15:00|561|559.8|560.5|559|561|559.8|560.3|559|396
1620649200000|2021-05-10 12:20:00|560.3|559.3|560|558.8|560.5|559.3|560|558.8|332
1620649500000|2021-05-10 12:25:00|560.3|559|560.3|559|560.5|559.3|560|558.8|261
1620649800000|2021-05-10 12:30:00|560.5|558.8|560|558.8|560.5|559.3|560|558.8|526
1620650100000|2021-05-10 12:35:00|559.8|558.5|560|558.8|560.3|559|559.5|558.3|318
1620650400000|2021-05-10 12:40:00|559.8|558.5|560|558.8|560|558.8|559.8|558.5|140
1620650700000|2021-05-10 12:45:00|560.3|559|559.5|558.3|560.3|559|559.5|558.3|339
1620651000000|2021-05-10 12:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|1444
1620651300000|2021-05-10 12:55:00|559|557.8|559.3|558|559.5|558.3|558.8|557.5|444
1620651600000|2021-05-10 13:00:00|559.5|558.3|560|558.8|560.3|559|559|557.8|674
1620651900000|2021-05-10 13:05:00|559.8|558.5|559|557.8|560|558.8|558.8|557.5|324
1620652200000|2021-05-10 13:10:00|558.8|557.5|559.8|558.5|560.3|559|558.5|557.3|577
1620652500000|2021-05-10 13:15:00|559.5|558.3|560|558.8|560.3|559|559.5|558.3|479
1620652800000|2021-05-10 13:20:00|560.3|559|560|558.8|560.5|559.3|559.5|558.3|506
1620653100000|2021-05-10 13:25:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|497
1620653400000|2021-05-10 13:30:00|560|558.8|559.5|558.3|560.5|559.3|559.5|558.3|884
1620653700000|2021-05-10 13:35:00|559.3|558|559|557.8|559.3|558|558.8|557.5|521
1620654000000|2021-05-10 13:40:00|559.3|558|557.5|556|559.3|558|557.3|556|721
1620654300000|2021-05-10 13:45:00|557.3|555.8|556.5|555.3|557.3|555.8|555|553.8|1979
1620654600000|2021-05-10 13:50:00|556.3|555|555.8|554.3|556.5|555.3|555.3|554|1629
1620654900000|2021-05-10 13:55:00|555.5|554|555.8|554.5|557|555.8|555.3|554|607
1620655200000|2021-05-10 14:00:00|555.5|554.3|553.8|552.5|556|554.8|552.3|551|1376
1620655500000|2021-05-10 14:05:00|553.5|552.3|553.3|552|554.5|553.3|552.8|551.5|1306
1620655800000|2021-05-10 14:10:00|553|551.8|554|552.8|554.8|553.5|552.8|551.5|1172
1620656100000|2021-05-10 14:15:00|554.3|553|554.3|553|554.5|553.3|553.5|552.3|841
1620656400000|2021-05-10 14:20:00|554|552.8|553.8|552.5|554.3|553|553|551.8|1489
1620656700000|2021-05-10 14:25:00|553.5|552.3|552.5|551.3|553.5|552.3|551.8|550.5|1359
1620657000000|2021-05-10 14:30:00|552.8|551|552.8|551.5|554.3|553|552.5|551|1333
1620657300000|2021-05-10 14:35:00|553|551.8|553.5|552.3|554|552.8|552.5|551.3|1272
1620657600000|2021-05-10 14:40:00|553.3|552|553.3|552|553.5|552.3|553|551.8|373
1620657900000|2021-05-10 14:45:00|553|551.8|552.5|551.3|553|551.8|552.3|551|2677
1620658200000|2021-05-10 14:50:00|552.3|551|551|549.8|552.5|551.3|549.8|548.5|1224
1620658500000|2021-05-10 14:55:00|550.8|549.5|552.3|551|552.3|551|550.8|549.5|950
1620658800000|2021-05-10 15:00:00|552|550.8|553|551.8|553.3|552|551.8|550.5|1427
1620659100000|2021-05-10 15:05:00|552.8|551.5|553.8|552.5|554|552.8|552.8|551.5|861
1620659400000|2021-05-10 15:10:00|553.5|552.3|553.8|552.5|554|552.8|553.3|552|546
1620659700000|2021-05-10 15:15:00|553.5|552.3|553|551.5|553.5|552.5|552.3|551|909
1620660000000|2021-05-10 15:20:00|552.8|551.8|554.8|553.5|555|553.8|552.8|551.8|1281
1620660300000|2021-05-10 15:25:00|554.5|553|554.5|553.3|554.5|553.3|553.8|552.5|3223
1620660600000|2021-05-10 15:30:00|554.3|553|553|551.8|554.5|553.3|552.8|551.5|1285
1620660900000|2021-05-10 15:35:00|553.3|552|554.3|553|554.3|553|553|551.8|306
1620661200000|2021-05-10 15:40:00|554|552.8|554|552.8|554.5|553.3|553.8|552.5|765
1620661500000|2021-05-10 15:45:00|554.3|553|554.8|553.5|555|553.8|554.3|553|413
1620661800000|2021-05-10 15:50:00|555|553.8|554.3|553|555|553.8|554|552.8|487
1620662100000|2021-05-10 15:55:00|554.5|553.3|555.5|554.3|555.5|554.3|554.3|553|388
1620662400000|2021-05-10 16:00:00|555.3|554|555.3|554|555.5|554.3|555|553.8|174
1620662700000|2021-05-10 16:05:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|228
1620663000000|2021-05-10 16:10:00|555.5|554.3|555.8|554.5|555.8|554.5|555.3|554|150
1620663300000|2021-05-10 16:15:00|555.5|554.3|555.8|554.5|556|554.8|555.3|554|402
1620663600000|2021-05-10 16:20:00|556|554.8|555.8|554.5|556.3|555|555.8|554.5|226
1620663900000|2021-05-10 16:25:00|556|554.8|555.8|554.5|556|554.8|555.5|554.3|262
1620664200000|2021-05-10 16:30:00|556|554.8|555.5|554.3|556.3|555|555.3|554|1711
1620664500000|2021-05-10 16:35:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|429
1620664800000|2021-05-10 16:40:00|555.8|554.5|554.8|553.5|556|554.8|554.8|553.5|1278
1620665100000|2021-05-10 16:45:00|554.5|553.3|554.3|553|554.5|553.3|554.3|553|251
1620665400000|2021-05-10 16:50:00|554|552.8|554.3|552.8|554.3|553|554|552.5|431
1620665700000|2021-05-10 16:55:00|554.5|553|555.3|554|555.3|554|554.3|553|62
1620666000000|2021-05-10 17:00:00|555|553.8|555.5|554.3|555.8|554.5|555|553.8|630
1620666300000|2021-05-10 17:05:00|555.8|554.5|556.3|555|556.3|555|555.8|554.5|291
1620666600000|2021-05-10 17:10:00|556.5|554.8|556.8|555.5|556.8|555.5|556|554.8|323
1620666900000|2021-05-10 17:15:00|556.5|555.3|556.3|555|556.8|555.5|555.8|554.5|548
1620667200000|2021-05-10 17:20:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555|676
1620667500000|2021-05-10 17:25:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|383
1620667800000|2021-05-10 17:30:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|6658
1620668100000|2021-05-10 17:35:00|556.8|555.3|557|555.5|557|555.8|556.3|555|1029
1620668400000|2021-05-10 17:40:00|556.8|555.8|556.8|555.5|557|555.8|556.3|555|68
1620668700000|2021-05-10 17:45:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|305
1620669000000|2021-05-10 17:50:00|556.8|555.8|556.5|555.3|557|555.8|556.3|555|286
1620669300000|2021-05-10 17:55:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|274
1620669600000|2021-05-10 18:00:00|557|555.8|556.3|555|557.3|556|556.3|555|573
1620669900000|2021-05-10 18:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|717
1620670200000|2021-05-10 18:10:00|556.3|555|556|554.8|556.5|555.3|556|554.8|590
1620670500000|2021-05-10 18:15:00|555.8|554.5|555.8|554.5|555.8|554.8|554.8|553.5|193
1620670800000|2021-05-10 18:20:00|555.5|554.3|555|553.8|555.8|554.5|554.8|553.5|208
1620671100000|2021-05-10 18:25:00|555.3|554|556.5|555.3|556.8|555.3|555.3|553.8|339
1620671400000|2021-05-10 18:30:00|556.3|555|555.5|554.3|556.5|555.3|555.5|554.3|413
1620671700000|2021-05-10 18:35:00|555.3|554|555.3|554|555.5|554.3|555|553.8|282
1620672000000|2021-05-10 18:40:00|555.5|553.8|555.3|554|555.5|554|555|553.8|110
1620672300000|2021-05-10 18:45:00|555|553.8|555.8|554.5|555.8|554.5|555|553.8|83
1620672600000|2021-05-10 18:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.3|554|151
1620672900000|2021-05-10 18:55:00|555.3|554|555.3|554|555.5|554|555.3|554|49
1620673200000|2021-05-10 19:00:00|||||||||3
1620673500000|2021-05-10 19:05:00|||||||||109
1620673800000|2021-05-10 19:10:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|64
1620674100000|2021-05-10 19:15:00|555|553.8|554.8|553.5|555|553.8|554.8|553.5|75
1620674400000|2021-05-10 19:20:00|555|553.8|554.5|553.3|555|553.8|554.5|553.3|37
1620674700000|2021-05-10 19:25:00|554.8|553.5|555|553.8|555|553.8|554.8|553.3|77
1620675000000|2021-05-10 19:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|181
1620675300000|2021-05-10 19:35:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|137
1620675600000|2021-05-10 19:40:00|556||555.8||556||555.8||22
1620675900000|2021-05-10 19:45:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|63
1620676200000|2021-05-10 19:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.5|554.3|34
1620676500000|2021-05-10 19:55:00|555.8|554.5|555|553.8|555.8|554.5|555|553.8|73
1620676800000|2021-05-10 20:00:00|554.8|553.5|554.8|553.5|554.8|553.5|554.8|553.5|7
1620677100000|2021-05-10 20:05:00|555|553.8|555.3|554|555.3|554|555|553.8|25
1620677400000|2021-05-10 20:10:00|555.5|554.3|555.5|554.3|555.8|554.3|555.3|554.3|36
1620677700000|2021-05-10 20:15:00|||||||||5
1620678000000|2021-05-10 20:20:00|555.8||555.5||555.8||555.5||6
1620678300000|2021-05-10 20:25:00|555.8|554.5|555.8|554.5|556|554.5|555.8|554.5|12
1620678600000|2021-05-10 20:30:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|9
1620678900000|2021-05-10 20:35:00|||||||||9
1620679200000|2021-05-10 20:40:00|555.5|554.3|556|554.8|556|554.8|555.5|554.3|84
1620679500000|2021-05-10 20:45:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|73
1620679800000|2021-05-10 20:50:00|556.3||556||556.3||556||279
1620680100000|2021-05-10 20:55:00|556.3|555|556.3|554.8|556.3|555|556|554.8|85
1620680400000|2021-05-10 21:00:00||554.5||554||554.5||554|22
1620680700000|2021-05-10 21:05:00|556||555.8||556||555.8||0
1620681000000|2021-05-10 21:10:00|555.5||556.3||556.3||555.3||2
1620683700000|2021-05-10 21:55:00|556||556||556||556||0
1620635100000|2021-05-10 08:25:00|560.3|559|559.8|558.5|560.3|559|559.5|558.3|1140
1620635400000|2021-05-10 08:30:00|559.5|558.3|559|557.8|559.8|558.5|558.5|557.3|2442
1620635700000|2021-05-10 08:35:00|559.3|558|559.8|558.3|559.8|558.5|559|557.8|428
1620636000000|2021-05-10 08:40:00|559.5|558.5|560.3|559|560.3|559|559.3|558|1569
1620636300000|2021-05-10 08:45:00|560|558.8|560|558.8|560|559|559.8|558.3|3198
1620636600000|2021-05-10 08:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|489
1620636900000|2021-05-10 08:55:00|559|557.8|559.3|558|559.3|558|558.8|557.5|853
1620637200000|2021-05-10 09:00:00|559.5|558.3|558.3|557|559.5|558.3|558.3|557|2576
1620637500000|2021-05-10 09:05:00|558|556.8|558|556.8|558.3|557|557.8|556.5|1830
1620637800000|2021-05-10 09:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|557
1620638100000|2021-05-10 09:15:00|557.3|556|557.3|556|557.5|556.3|556.8|555.5|2577
1620638400000|2021-05-10 09:20:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|382
1620638700000|2021-05-10 09:25:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|248
1620639000000|2021-05-10 09:30:00|557.3|556|557|555.8|557.3|556|556.3|555|387
1620639300000|2021-05-10 09:35:00|556.8|555.5|558|556.8|558|556.8|556.8|555.5|273
1620639600000|2021-05-10 09:40:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|194
1620639900000|2021-05-10 09:45:00|557.3|556|556.5|555.3|557.3|556|556.5|555.3|440
1620640200000|2021-05-10 09:50:00|556.8|555.5|557|555.8|557.3|556|556.5|555.3|747
1620640500000|2021-05-10 09:55:00|557.3|556|557.3|556|557.5|556.3|557|555.8|203
1620640800000|2021-05-10 10:00:00|557|555.8|557.3|556|557.5|556.3|557|555.8|198
1620641100000|2021-05-10 10:05:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|187
1620641400000|2021-05-10 10:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|615
1620641700000|2021-05-10 10:15:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|450
1620642000000|2021-05-10 10:20:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|325
1620642300000|2021-05-10 10:25:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|117
1620642600000|2021-05-10 10:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|289
1620642900000|2021-05-10 10:35:00|558.3|557|558|556.8|558.5|557.3|558|556.8|241
1620643200000|2021-05-10 10:40:00|558.3|557|558.3|557|558.5|557.3|558|556.8|109
1620643500000|2021-05-10 10:45:00|558|556.8|558.5|557.3|558.5|557.3|558|556.8|110
1620643800000|2021-05-10 10:50:00|558.8|557.5|559|557.8|559.3|558|558.5|557.5|1129
1620644100000|2021-05-10 10:55:00|559.3|558|558.8|557.5|559.5|558|558.5|557.3|196
1620644400000|2021-05-10 11:00:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|559
1620644700000|2021-05-10 11:05:00|558.5|557.3|558.5|557.3|558.5|557.3|558.3|557|367
1620645000000|2021-05-10 11:10:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|261
1620645300000|2021-05-10 11:15:00|558.8|557.5|560|558.5|560|558.5|558.8|557.5|822
1620645600000|2021-05-10 11:20:00|559.8|558.3|559.8|558.5|560|558.8|559.5|558.3|138
1620645900000|2021-05-10 11:25:00|560|558.8|560.3|559|560.5|559.3|559.8|558.5|189
1620646200000|2021-05-10 11:30:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|868
1620646500000|2021-05-10 11:35:00|560.8|559.5|560.8|559.3|561|559.8|560.3|559|302
1620646800000|2021-05-10 11:40:00|560.5|559.5|561.3|560|561.3|560|560.5|559.3|160
1620647100000|2021-05-10 11:45:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|342
1620647400000|2021-05-10 11:50:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|175
1620647700000|2021-05-10 11:55:00|561|559.3|560.8|559.5|561|559.5|560.5|559.3|251
1620648000000|2021-05-10 12:00:00|560.5|559.3|561|559.8|561.3|560|560.3|559|321
1620648300000|2021-05-10 12:05:00|561.3|560|561.3|560|561.5|560.3|561|559.8|578
1620648600000|2021-05-10 12:10:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|375
1620648900000|2021-05-10 12:15:00|561|559.8|560.5|559|561|559.8|560.3|559|396
1620649200000|2021-05-10 12:20:00|560.3|559.3|560|558.8|560.5|559.3|560|558.8|332
1620649500000|2021-05-10 12:25:00|560.3|559|560.3|559|560.5|559.3|560|558.8|261
1620649800000|2021-05-10 12:30:00|560.5|558.8|560|558.8|560.5|559.3|560|558.8|526
1620650100000|2021-05-10 12:35:00|559.8|558.5|560|558.8|560.3|559|559.5|558.3|318
1620650400000|2021-05-10 12:40:00|559.8|558.5|560|558.8|560|558.8|559.8|558.5|140
1620650700000|2021-05-10 12:45:00|560.3|559|559.5|558.3|560.3|559|559.5|558.3|339
1620651000000|2021-05-10 12:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|1444
1620651300000|2021-05-10 12:55:00|559|557.8|559.3|558|559.5|558.3|558.8|557.5|444
1620651600000|2021-05-10 13:00:00|559.5|558.3|560|558.8|560.3|559|559|557.8|674
1620651900000|2021-05-10 13:05:00|559.8|558.5|559|557.8|560|558.8|558.8|557.5|324
1620652200000|2021-05-10 13:10:00|558.8|557.5|559.8|558.5|560.3|559|558.5|557.3|577
1620652500000|2021-05-10 13:15:00|559.5|558.3|560|558.8|560.3|559|559.5|558.3|479
1620652800000|2021-05-10 13:20:00|560.3|559|560|558.8|560.5|559.3|559.5|558.3|506
1620653100000|2021-05-10 13:25:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|497
1620653400000|2021-05-10 13:30:00|560|558.8|559.5|558.3|560.5|559.3|559.5|558.3|884
1620653700000|2021-05-10 13:35:00|559.3|558|559|557.8|559.3|558|558.8|557.5|521
1620654000000|2021-05-10 13:40:00|559.3|558|557.5|556|559.3|558|557.3|556|721
1620654300000|2021-05-10 13:45:00|557.3|555.8|556.5|555.3|557.3|555.8|555|553.8|1979
1620654600000|2021-05-10 13:50:00|556.3|555|555.8|554.3|556.5|555.3|555.3|554|1629
1620654900000|2021-05-10 13:55:00|555.5|554|555.8|554.5|557|555.8|555.3|554|607
1620655200000|2021-05-10 14:00:00|555.5|554.3|553.8|552.5|556|554.8|552.3|551|1376
1620655500000|2021-05-10 14:05:00|553.5|552.3|553.3|552|554.5|553.3|552.8|551.5|1306
1620655800000|2021-05-10 14:10:00|553|551.8|554|552.8|554.8|553.5|552.8|551.5|1172
1620656100000|2021-05-10 14:15:00|554.3|553|554.3|553|554.5|553.3|553.5|552.3|841
1620656400000|2021-05-10 14:20:00|554|552.8|553.8|552.5|554.3|553|553|551.8|1489
1620656700000|2021-05-10 14:25:00|553.5|552.3|552.5|551.3|553.5|552.3|551.8|550.5|1359
1620657000000|2021-05-10 14:30:00|552.8|551|552.8|551.5|554.3|553|552.5|551|1333
1620657300000|2021-05-10 14:35:00|553|551.8|553.5|552.3|554|552.8|552.5|551.3|1272
1620657600000|2021-05-10 14:40:00|553.3|552|553.3|552|553.5|552.3|553|551.8|373
1620657900000|2021-05-10 14:45:00|553|551.8|552.5|551.3|553|551.8|552.3|551|2677
1620658200000|2021-05-10 14:50:00|552.3|551|551|549.8|552.5|551.3|549.8|548.5|1224
1620658500000|2021-05-10 14:55:00|550.8|549.5|552.3|551|552.3|551|550.8|549.5|950
1620658800000|2021-05-10 15:00:00|552|550.8|553|551.8|553.3|552|551.8|550.5|1427
1620659100000|2021-05-10 15:05:00|552.8|551.5|553.8|552.5|554|552.8|552.8|551.5|861
1620659400000|2021-05-10 15:10:00|553.5|552.3|553.8|552.5|554|552.8|553.3|552|546
1620659700000|2021-05-10 15:15:00|553.5|552.3|553|551.5|553.5|552.5|552.3|551|909
1620660000000|2021-05-10 15:20:00|552.8|551.8|554.8|553.5|555|553.8|552.8|551.8|1281
1620660300000|2021-05-10 15:25:00|554.5|553|554.5|553.3|554.5|553.3|553.8|552.5|3223
1620660600000|2021-05-10 15:30:00|554.3|553|553|551.8|554.5|553.3|552.8|551.5|1285
1620660900000|2021-05-10 15:35:00|553.3|552|554.3|553|554.3|553|553|551.8|306
1620661200000|2021-05-10 15:40:00|554|552.8|554|552.8|554.5|553.3|553.8|552.5|765
1620661500000|2021-05-10 15:45:00|554.3|553|554.8|553.5|555|553.8|554.3|553|413
1620661800000|2021-05-10 15:50:00|555|553.8|554.3|553|555|553.8|554|552.8|487
1620662100000|2021-05-10 15:55:00|554.5|553.3|555.5|554.3|555.5|554.3|554.3|553|388
1620662400000|2021-05-10 16:00:00|555.3|554|555.3|554|555.5|554.3|555|553.8|174
1620662700000|2021-05-10 16:05:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|228
1620663000000|2021-05-10 16:10:00|555.5|554.3|555.8|554.5|555.8|554.5|555.3|554|150
1620663300000|2021-05-10 16:15:00|555.5|554.3|555.8|554.5|556|554.8|555.3|554|402
1620663600000|2021-05-10 16:20:00|556|554.8|555.8|554.5|556.3|555|555.8|554.5|226
1620663900000|2021-05-10 16:25:00|556|554.8|555.8|554.5|556|554.8|555.5|554.3|262
1620664200000|2021-05-10 16:30:00|556|554.8|555.5|554.3|556.3|555|555.3|554|1711
1620664500000|2021-05-10 16:35:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|429
1620664800000|2021-05-10 16:40:00|555.8|554.5|554.8|553.5|556|554.8|554.8|553.5|1278
1620665100000|2021-05-10 16:45:00|554.5|553.3|554.3|553|554.5|553.3|554.3|553|251
1620665400000|2021-05-10 16:50:00|554|552.8|554.3|552.8|554.3|553|554|552.5|431
1620665700000|2021-05-10 16:55:00|554.5|553|555.3|554|555.3|554|554.3|553|62
1620666000000|2021-05-10 17:00:00|555|553.8|555.5|554.3|555.8|554.5|555|553.8|630
1620666300000|2021-05-10 17:05:00|555.8|554.5|556.3|555|556.3|555|555.8|554.5|291
1620666600000|2021-05-10 17:10:00|556.5|554.8|556.8|555.5|556.8|555.5|556|554.8|323
1620666900000|2021-05-10 17:15:00|556.5|555.3|556.3|555|556.8|555.5|555.8|554.5|548
1620667200000|2021-05-10 17:20:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555|676
1620667500000|2021-05-10 17:25:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|383
1620667800000|2021-05-10 17:30:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|6658
1620668100000|2021-05-10 17:35:00|556.8|555.3|557|555.5|557|555.8|556.3|555|1029
1620668400000|2021-05-10 17:40:00|556.8|555.8|556.8|555.5|557|555.8|556.3|555|68
1620668700000|2021-05-10 17:45:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|305
1620669000000|2021-05-10 17:50:00|556.8|555.8|556.5|555.3|557|555.8|556.3|555|286
1620669300000|2021-05-10 17:55:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|274
1620669600000|2021-05-10 18:00:00|557|555.8|556.3|555|557.3|556|556.3|555|573
1620669900000|2021-05-10 18:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|717
1620670200000|2021-05-10 18:10:00|556.3|555|556|554.8|556.5|555.3|556|554.8|590
1620670500000|2021-05-10 18:15:00|555.8|554.5|555.8|554.5|555.8|554.8|554.8|553.5|193
1620670800000|2021-05-10 18:20:00|555.5|554.3|555|553.8|555.8|554.5|554.8|553.5|208
1620671100000|2021-05-10 18:25:00|555.3|554|556.5|555.3|556.8|555.3|555.3|553.8|339
1620671400000|2021-05-10 18:30:00|556.3|555|555.5|554.3|556.5|555.3|555.5|554.3|413
1620671700000|2021-05-10 18:35:00|555.3|554|555.3|554|555.5|554.3|555|553.8|282
1620672000000|2021-05-10 18:40:00|555.5|553.8|555.3|554|555.5|554|555|553.8|110
1620672300000|2021-05-10 18:45:00|555|553.8|555.8|554.5|555.8|554.5|555|553.8|83
1620672600000|2021-05-10 18:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.3|554|151
1620672900000|2021-05-10 18:55:00|555.3|554|555.3|554|555.5|554|555.3|554|49
1620673200000|2021-05-10 19:00:00|||||||||3
1620673500000|2021-05-10 19:05:00|||||||||109
1620673800000|2021-05-10 19:10:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|64
1620674100000|2021-05-10 19:15:00|555|553.8|554.8|553.5|555|553.8|554.8|553.5|75
1620674400000|2021-05-10 19:20:00|555|553.8|554.5|553.3|555|553.8|554.5|553.3|37
1620674700000|2021-05-10 19:25:00|554.8|553.5|555|553.8|555|553.8|554.8|553.3|77
1620675000000|2021-05-10 19:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|181
1620675300000|2021-05-10 19:35:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|137
1620675600000|2021-05-10 19:40:00|556||555.8||556||555.8||22
1620675900000|2021-05-10 19:45:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|63
1620676200000|2021-05-10 19:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.5|554.3|34
1620676500000|2021-05-10 19:55:00|555.8|554.5|555|553.8|555.8|554.5|555|553.8|73
1620676800000|2021-05-10 20:00:00|554.8|553.5|554.8|553.5|554.8|553.5|554.8|553.5|7
1620677100000|2021-05-10 20:05:00|555|553.8|555.3|554|555.3|554|555|553.8|25
1620677400000|2021-05-10 20:10:00|555.5|554.3|555.5|554.3|555.8|554.3|555.3|554.3|36
1620677700000|2021-05-10 20:15:00|||||||||5
1620678000000|2021-05-10 20:20:00|555.8||555.5||555.8||555.5||6
1620678300000|2021-05-10 20:25:00|555.8|554.5|555.8|554.5|556|554.5|555.8|554.5|12
1620678600000|2021-05-10 20:30:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|9
1620678900000|2021-05-10 20:35:00|||||||||9
1620679200000|2021-05-10 20:40:00|555.5|554.3|556|554.8|556|554.8|555.5|554.3|84
1620679500000|2021-05-10 20:45:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|73
1620679800000|2021-05-10 20:50:00|556.3||556||556.3||556||279
1620680100000|2021-05-10 20:55:00|556.3|555|556.3|554.8|556.3|555|556|554.8|85
1620680400000|2021-05-10 21:00:00||554.5||554||554.5||554|22
1620680700000|2021-05-10 21:05:00|556||555.8||556||555.8||0
1620681000000|2021-05-10 21:10:00|555.5||556.3||556.3||555.3||2
1620683700000|2021-05-10 21:55:00|556||556||556||556||0
1620694800000|2021-05-11 01:00:00|552.8|551.5|552|550.8|552.8|551.5|551.5|550.3|352
1620695100000|2021-05-11 01:05:00|551.8|550.5|552.3|551|552.8|551.5|551.8|550.5|41
1620695400000|2021-05-11 01:10:00|552.5|551.3|553|551.8|553|551.8|552.3|551|30
1620695700000|2021-05-11 01:15:00|552.8|551.5|553.3|552|553.3|552|552.8|551.5|79
1620696000000|2021-05-11 01:20:00|553.5|552.3|553.5|552.3|553.8|552.5|553.3|552|15
1620696300000|2021-05-11 01:25:00|553.3|552|553|551.8|553.3|552.3|553|551.8|9
1620696600000|2021-05-11 01:30:00|553.3|552|553.5|552.3|553.8|552.5|553|551.8|40
1620696900000|2021-05-11 01:35:00|553.8|552|553.8|552.5|553.8|552.5|553.5|552|1
1620697200000|2021-05-11 01:40:00|553.5|552.3|553.3|552|553.8|552.5|553.3|551.8|39
1620697500000|2021-05-11 01:45:00|553|551.8|553.3|552|553.5|552.3|553|551.8|198
1620697800000|2021-05-11 01:50:00|553.5|552.3|553.8|552.5|553.8|552.5|553.3|552|2
1620698100000|2021-05-11 01:55:00|554|552.8|553.5|552.3|554|552.8|553.5|552.3|15
1620698400000|2021-05-11 02:00:00|553.3|552|553|551.8|553.5|552.3|553|551.8|112
1620698700000|2021-05-11 02:05:00|553.3|551.5|552.8|551.5|553.3|551.8|552.8|551.3|55
1620699000000|2021-05-11 02:10:00||551.3||551.5||551.5||551.3|22
1620699300000|2021-05-11 02:15:00|553|551.8|553|551.8|553|551.8|552.8|551.5|11
1620699600000|2021-05-11 02:20:00|553.3|552|553.3|552|553.3|552|553|551.8|100
1620699900000|2021-05-11 02:25:00|553.5|552.3|553.5|552.3|553.5|552.3|553.3|552.3|18
1620700200000|2021-05-11 02:30:00|553.3|552|553.5|552.3|553.8|552.3|553.3|552|58
1620700500000|2021-05-11 02:35:00|553.8|552.5|554|552.5|554|552.5|553.5|552.3|44
1620700800000|2021-05-11 02:40:00|553.8|552.8|553.8|552.5|554|552.8|553.5|552.3|4
1620701100000|2021-05-11 02:45:00|554|552.8|553|551.8|554|552.8|553|551.8|31
1620701400000|2021-05-11 02:50:00|553.3|552|553|551.8|553.3|552|553|551.8|64
1620701700000|2021-05-11 02:55:00|553.3|551.5|553|551.8|553.3|552|553|551.5|4
1620702000000|2021-05-11 03:00:00|553.3|552|553.3|552|553.3|552|553.3|551.8|0
1620702300000|2021-05-11 03:05:00|553.5|552.3|553.3|551.8|553.5|552.3|553|551.8|15
1620702600000|2021-05-11 03:10:00|553|552|553|551.5|553.3|552|552.8|551.5|8
1620702900000|2021-05-11 03:15:00|553.3|551.8|553|551.8|553.3|551.8|553|551.5|4
1620703200000|2021-05-11 03:20:00|552.8|551.5|553|551.8|553.3|552|552.8|551.5|42
1620703500000|2021-05-11 03:25:00|553.3|551.5|553|551.8|553.3|551.8|552.8|551.5|115
1620703800000|2021-05-11 03:30:00|553.3|552|553|551.5|553.3|552|553|551.5|82
1620704100000|2021-05-11 03:35:00|553.3|551.8|553|551.8|553.3|552|553|551.8|55
1620704400000|2021-05-11 03:40:00|553.3|551.5|553|551.8|553.3|551.8|552.8|551.5|16
1620704700000|2021-05-11 03:45:00|552.8|551.5|553.3|552|553.3|552|552.8|551.5|38
1620705000000|2021-05-11 03:50:00|553.5||553.3||553.5||553.3||5
1620705300000|2021-05-11 03:55:00|553|551.8|553.3|551.8|553.3|552|553|551.8|6
1620705600000|2021-05-11 04:00:00|553|552|553|551.8|553.3|552|553|551.8|8
1620705900000|2021-05-11 04:05:00|553.3|552|553.3|552|553.5|552|553.3|552|1
1620706200000|2021-05-11 04:10:00|||||||||11
1620706500000|2021-05-11 04:15:00|||||||||3
1620706800000|2021-05-11 04:20:00|553.5|552.3|553.5|552.3|553.8|552.3|553.5|552.3|23
1620707100000|2021-05-11 04:25:00|553.8||553.5||553.8||553.5||292
1620707400000|2021-05-11 04:30:00|553.3|552|553.3|552|553.5|552.3|553.3|552|10
1620707700000|2021-05-11 04:35:00|553.5|551.8|553|551.8|553.5|551.8|553|551.8|15
1620708000000|2021-05-11 04:40:00|553.3|551.5|552.8|551.5|553.3|551.8|552.8|551.5|3
1620708300000|2021-05-11 04:45:00||551.3||551.5||551.5||551.3|130
1620708600000|2021-05-11 04:50:00||551.3||551.5||551.5||551.3|5
1620708900000|2021-05-11 04:55:00||551.3||551.3||551.5||551.3|11
1620709200000|2021-05-11 05:00:00|552.5|551.5|552.3|551|552.5|551.5|552.3|551|19
1620709500000|2021-05-11 05:05:00|552.5|551.3|552|550.8|552.5|551.3|552|550.8|70
1620709800000|2021-05-11 05:10:00|552.3|551|552.3|551|552.3|551|552|550.8|22
1620710100000|2021-05-11 05:15:00|552|550.8|552.3|551|552.3|551|552|550.8|14
1620710400000|2021-05-11 05:20:00|552.5|551.3|552.5|551.3|552.5|551.3|552.5|551.3|77
1620710700000|2021-05-11 05:25:00|552.8|551.5|552.8|551.5|552.8|551.5|552.5|551.3|14
1620711000000|2021-05-11 05:30:00|553|551.8|552.5|551|553.3|552|552.3|551|42
1620711300000|2021-05-11 05:35:00|552.8|551.3|553|551.8|553|551.8|552|550.8|54
1620711600000|2021-05-11 05:40:00|553.3|552|553.5|552.3|554|552.8|553.3|552|10
1620711900000|2021-05-11 05:45:00|553.8|552.5|553.3|552|553.8|552.5|553.3|551.8|53
1620712200000|2021-05-11 05:50:00|553.5|552.3|554|552.8|554|552.8|553.5|552.3|27
1620712500000|2021-05-11 05:55:00|554.3|553|554.8|553.5|555|553.8|554.3|553|235
1620712800000|2021-05-11 06:00:00|554.5|553.3|555|553.5|555.3|554|554.5|553.3|121
1620713100000|2021-05-11 06:05:00|554.8|553.8|554.5|553.3|555|553.8|554.5|553.3|69
1620713400000|2021-05-11 06:10:00|554.8|553.5|554.3|553|554.8|553.5|554.3|552.8|55
1620713700000|2021-05-11 06:15:00|554.5|553.3|554.5|553.3|554.5|553.3|554|552.8|28
1620714000000|2021-05-11 06:20:00|554.3|553|553.8|552.5|554.3|553|553.8|552.5|371
1620714300000|2021-05-11 06:25:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|75
1620714600000|2021-05-11 06:30:00|552.8|551.5|553.3|552|553.5|552.3|552.8|551.5|61
1620714900000|2021-05-11 06:35:00|553.5|552.3|553.8|552.5|553.8|552.5|553|551.8|153
1620715200000|2021-05-11 06:40:00|553.5|552.3|553.5|552.3|553.8|552.5|553.5|552.3|56
1620715500000|2021-05-11 06:45:00|553.3|552|553.5|552.3|553.8|552.3|553.3|551.8|189
1620715800000|2021-05-11 06:50:00|553.3|552|552.5|551.3|553.5|552.3|552.5|551.3|204
1620716100000|2021-05-11 06:55:00|552.8|551|552.5|551.3|552.8|551.3|552.3|551|100
1620716400000|2021-05-11 07:00:00|552.8|551.5|553|551.5|553.5|552.3|552.8|551.3|615
1620716700000|2021-05-11 07:05:00|552.8|551.8|552.3|551|553|551.8|552|550.8|490
1620717000000|2021-05-11 07:10:00|552|550.8|552.3|551|552.5|551.3|552|550.8|411
1620717300000|2021-05-11 07:15:00|552.5|551.3|552.3|551|552.8|551.5|552.3|550.8|122
1620717600000|2021-05-11 07:20:00|552|550.8|552.3|551|552.8|551.5|552|550.8|268
1620717900000|2021-05-11 07:25:00|552|550.8|552|550.8|552.3|551|551.8|550.5|369
1620718200000|2021-05-11 07:30:00|552.3|551|552|550.8|552.8|551.5|552|550.8|232
1620718500000|2021-05-11 07:35:00|552.3|551|552.8|551.5|552.8|551.5|552|551|399
1620718800000|2021-05-11 07:40:00|552.5|551.3|552.5|551.3|553.3|552|552.5|551.3|263
1620719100000|2021-05-11 07:45:00|552.8|551.5|552|550.8|552.8|551.5|552|550.8|591
1620719400000|2021-05-11 07:50:00|551.8|550.5|551.5|550|552|550.8|551.3|550|371
1620719700000|2021-05-11 07:55:00|551.3|550.3|551.8|550.3|551.8|550.5|551.3|550|240
1620720000000|2021-05-11 08:00:00|551.5|550.5|550.8|549.5|551.8|550.5|550.8|549.5|682
1620720300000|2021-05-11 08:05:00|551|549.8|551|549.8|551.3|550|550.8|549.5|419
1620720600000|2021-05-11 08:10:00|550.8|549.5|551|549.8|551.3|550|550.8|549.5|319
1620720900000|2021-05-11 08:15:00|550.8|549.5|550.8|549.5|551.3|550|550.8|549.5|498
1620721200000|2021-05-11 08:20:00|550.5|549.3|551|549.8|551|549.8|550.5|549.3|362
1620721500000|2021-05-11 08:25:00|550.8|549.5|550.8|549.5|551.5|550.3|550.8|549.5|801
1620721800000|2021-05-11 08:30:00|551|549.8|550.5|549.3|551.3|549.8|550.5|549.3|1628
1620722100000|2021-05-11 08:35:00|550.8|549.5|550.8|549.5|551.3|550|550.5|549.5|464
1620722400000|2021-05-11 08:40:00|550.5|549.3|551.5|550.3|551.5|550.3|550.5|549.3|354
1620722700000|2021-05-11 08:45:00|551.8|550.5|552.3|551|552.5|551.3|551.5|550.3|327
1620723000000|2021-05-11 08:50:00|552.5|551.3|552.5|551.3|552.5|551.3|552|550.5|316
1620723300000|2021-05-11 08:55:00|552.8|551.5|552|550.8|552.8|551.5|552|550.8|349
1620723600000|2021-05-11 09:00:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|483
1620723900000|2021-05-11 09:05:00|551.8|550.5|552.3|551|552.3|551|551.8|550.5|222
1620724200000|2021-05-11 09:10:00|552|550.8|552.8|551.5|552.8|551.5|552|550.8|284
1620724500000|2021-05-11 09:15:00|553|551.8|553.8|552.5|553.8|552.5|552.8|551.5|783
1620724800000|2021-05-11 09:20:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|783
1620725100000|2021-05-11 09:25:00|553.3|552|552.8|551.5|553.3|552|552.8|551.5|146
1620725400000|2021-05-11 09:30:00|552.5|551.3|553|551.8|553.3|552|552.5|551.3|233
1620725700000|2021-05-11 09:35:00|553.3|552|553.3|552|554|552.8|553|551.8|485
1620726000000|2021-05-11 09:40:00|553|551.8|553.5|552.3|553.5|552.3|553|551.8|217
1620726300000|2021-05-11 09:45:00|553.3|552|553.3|552|553.5|552.3|552.8|551.5|300
1620726600000|2021-05-11 09:50:00|553.5|552.3|553.8|552.3|553.8|552.5|553.3|552|450
1620726900000|2021-05-11 09:55:00|553.5|552.5|553.8|552.5|554|552.8|553.3|552|75
1620727200000|2021-05-11 10:00:00|554|552.8|552.8|551.5|554|552.8|552.5|551.3|549
1620727500000|2021-05-11 10:05:00|553|551.8|552.8|551.5|553.5|552.3|552.8|551.5|812
1620727800000|2021-05-11 10:10:00|553|551.3|552.8|551.5|553|551.8|552.5|551.3|940
1620728100000|2021-05-11 10:15:00|553|551.8|553|551.8|553.3|552|552.8|551.5|271
1620728400000|2021-05-11 10:20:00|552.8|551.5|552.3|551|553|551.8|552.3|551|813
1620728700000|2021-05-11 10:25:00|552.5|551.3|552.3|551|552.8|551.5|552|550.8|442
1620729000000|2021-05-11 10:30:00|552|550.8|552.3|550.8|552.3|551|551.5|550.3|294
1620729300000|2021-05-11 10:35:00|552|551|552|550.8|552.3|551|552|550.8|137
1620729600000|2021-05-11 10:40:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|367
1620729900000|2021-05-11 10:45:00|552.3|551|552|550.8|552.3|551|551.8|550.5|119
1620730200000|2021-05-11 10:50:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|175
1620730500000|2021-05-11 10:55:00|552.3|551|553.5|552.3|553.5|552.3|552.3|551|279
1620730800000|2021-05-11 11:00:00|553.8|552.5|553.8|552.5|554|552.8|553.5|552.3|302
1620731100000|2021-05-11 11:05:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|166
1620731400000|2021-05-11 11:10:00|553.3|552|553.3|552|553.3|552|553|551.8|384
1620731700000|2021-05-11 11:15:00|553|551.8|553.3|552|553.3|552|552.8|551.5|225
1620732000000|2021-05-11 11:20:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|274
1620732300000|2021-05-11 11:25:00|553|551.8|553|551.8|553|551.8|552.8|551.5|131
1620732600000|2021-05-11 11:30:00|552.8|551.5|552.5|551.3|552.8|551.5|552.5|551.3|155
1620732900000|2021-05-11 11:35:00|552.3|551|552|550.8|552.3|551.3|552|550.8|194
1620733200000|2021-05-11 11:40:00|552.3|551|552|550.8|552.3|551|551.8|550.5|237
1620733500000|2021-05-11 11:45:00|552.3|551|552|550.8|552.3|551|551.8|550.5|165
1620733800000|2021-05-11 11:50:00|551.8|550.5|551.3|550|552|550.8|551.3|550|721
1620734100000|2021-05-11 11:55:00|551|549.8|550.3|549|551.3|550|550.3|549|531
1620734400000|2021-05-11 12:00:00|550.5|549.3|551.5|550.3|551.5|550.3|550|548.8|368
1620734700000|2021-05-11 12:05:00|551.3|550|551.8|550.5|552|550.8|551.3|550|345
1620735000000|2021-05-11 12:10:00|551.5|550.3|552.3|550.8|552.3|551|551.3|550|228
1620735300000|2021-05-11 12:15:00|552|551|551.3|550|552.5|551.3|551|549.8|1301
1620735600000|2021-05-11 12:20:00|551|549.8|551.3|550|551.8|550.5|551|549.8|1220
1620735900000|2021-05-11 12:25:00|551|549.8|551.3|550|551.5|550.3|551|549.8|2090
1620736200000|2021-05-11 12:30:00|551|549.8|551.3|550|551.8|550.5|551|549.8|630
1620736500000|2021-05-11 12:35:00|551.5|549.8|551.3|550|551.5|550.3|551|549.8|913
1620736800000|2021-05-11 12:40:00|551.5|550.3|551.8|550.5|551.8|550.5|551.3|550|371
1620737100000|2021-05-11 12:45:00|552|550.3|551.3|550|552|550.8|551.3|549.8|299
1620737400000|2021-05-11 12:50:00|551|549.8|551.3|550|551.5|550.3|551|549.8|330
1620737700000|2021-05-11 12:55:00|551.5|550.3|551.8|550.5|552|550.8|550.8|549.5|2323
1620738000000|2021-05-11 13:00:00|551.5|550.3|551.3|550|552|550.8|550.5|549.3|1735
1620738300000|2021-05-11 13:05:00|551|549.8|553.5|552.3|553.5|552.3|550.8|549.5|984
1620738600000|2021-05-11 13:10:00|553.3|552|552|550.8|553.5|552|551.8|550.5|343
1620738900000|2021-05-11 13:15:00|551.8|550.5|551|549.8|552|550.8|550.8|549.5|702
1620739200000|2021-05-11 13:20:00|550.8|549.5|550.3|549|551.3|550|550|548.8|1494
1620739500000|2021-05-11 13:25:00|550.5|548.8|550.8|549.5|550.8|549.5|549.3|548|8250
1620739800000|2021-05-11 13:30:00|551|549.3|553.8|552.3|554|552.8|551|549.3|1627
1620740100000|2021-05-11 13:35:00|554|552.5|553.5|552|554.5|553.3|552.8|551.5|1094
1620740400000|2021-05-11 13:40:00|553.3|552.3|555|553.8|555.3|554|553.3|552|829
1620740700000|2021-05-11 13:45:00|555.3|554|555.5|554.3|555.5|554.3|554.8|553.5|580
1620741000000|2021-05-11 13:50:00|555.8|554.5|557|555.8|557.8|556.3|555.8|554.5|1771
1620741300000|2021-05-11 13:55:00|557.3|556|558.3|556.8|558.3|557|557|555.8|1309
1620741600000|2021-05-11 14:00:00|558.5|557|558|556.8|558.8|557.5|557.8|556.5|2208
1620741900000|2021-05-11 14:05:00|558.3|557|557.8|556.5|558.5|557.3|557.8|556.5|1176
1620742200000|2021-05-11 14:10:00|558|556.8|558|556.8|559|557.8|557.8|556.8|9055
1620742500000|2021-05-11 14:15:00|558.3|557|557.5|556.3|558.5|557.3|557|555.8|2045
1620742800000|2021-05-11 14:20:00|557.8|556.5|557.8|556.5|559.3|558|557.8|556.5|793
1620743100000|2021-05-11 14:25:00|557.5|556.3|555.5|554.3|557.8|556.5|555.3|554|2167
1620743400000|2021-05-11 14:30:00|555.3|554|555|553.8|556|554.8|554.5|553.3|1306
1620743700000|2021-05-11 14:35:00|554.8|553.5|554|552.8|555.3|554|553.8|552.5|682
1620744000000|2021-05-11 14:40:00|553.8|552.5|552.8|551.5|554|552.8|551.8|550.5|1503
1620744300000|2021-05-11 14:45:00|552.5|551.3|553.5|552.3|554|552.8|552.3|551|909
1620744600000|2021-05-11 14:50:00|553.3|552|554.8|553.5|555.5|554|553.3|552|2698
1620744900000|2021-05-11 14:55:00|555|553.3|554.8|553.5|555.8|554.5|554.3|553|814
1620745200000|2021-05-11 15:00:00|555|553.8|554.3|553|555.3|554|553.8|552.5|1104
1620745500000|2021-05-11 15:05:00|554|552.8|555.5|554.3|555.5|554.3|554|552.8|1640
1620745800000|2021-05-11 15:10:00|555.3|554|557.3|556|557.5|556.3|555.3|554|758
1620746100000|2021-05-11 15:15:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|702
1620746400000|2021-05-11 15:20:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|1079
1620746700000|2021-05-11 15:25:00|558.8|557.5|558|556.8|559.3|558|558|556.8|2599
1620747000000|2021-05-11 15:30:00|558.3|557|558|556.8|558.8|557.5|558|556.8|2016
1620747300000|2021-05-11 15:35:00|558.3|557|558.3|557|558.8|557.5|558|556.8|611
1620747600000|2021-05-11 15:40:00|558.5|557.3|557.3|556|558.5|557.3|557|555.8|691
1620747900000|2021-05-11 15:45:00|557.5|556.3|557.3|556|558|556.8|557|555.8|674
1620748200000|2021-05-11 15:50:00|557|555.8|557.5|556.3|557.8|556.5|556.5|555|781
1620748500000|2021-05-11 15:55:00|557.8|556.5|557.8|556.3|557.8|556.5|557.5|556.3|153
1620748800000|2021-05-11 16:00:00|557.5|556.5|557.5|556.3|558|556.8|557.3|556|281
1620749100000|2021-05-11 16:05:00|557.3|556|557.8|556.5|558|556.8|557.3|556|317
1620749400000|2021-05-11 16:10:00|558|556.8|557.8|556.5|558|556.8|557.5|556.3|249
1620749700000|2021-05-11 16:15:00|558|556.8|558.3|556.8|558.3|557|557.8|556.5|349
1620750000000|2021-05-11 16:20:00|558|557|558.5|557.3|558.5|557.3|558|556.8|197
1620750300000|2021-05-11 16:25:00|558.3|557|558|556.8|558.5|557.3|558|556.5|253
1620750600000|2021-05-11 16:30:00|558.3|557|558.3|557|558.5|557.3|558|556.8|336
1620750900000|2021-05-11 16:35:00|558.5|557.3|558.8|557.5|559|557.8|558.3|557|597
1620751200000|2021-05-11 16:40:00|558.5|557.3|558.5|557.3|558.8|557.5|558.3|557|260
1620751500000|2021-05-11 16:45:00|558.3|557|557.5|556.3|558.3|557|557.5|556|336
1620751800000|2021-05-11 16:50:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|921
1620752100000|2021-05-11 16:55:00|558.3|557|558.8|557.5|558.8|557.5|558|556.8|325
1620752400000|2021-05-11 17:00:00|558.5|557.3|559.8|558.5|560|558.8|558.5|557.3|361
1620752700000|2021-05-11 17:05:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|177
1620753000000|2021-05-11 17:10:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|233
1620753300000|2021-05-11 17:15:00|560|558.8|560.3|559|560.3|559|559.8|558.5|129
1620753600000|2021-05-11 17:20:00|560.5|559.3|560.3|559|560.5|559.3|560|558.8|386
1620753900000|2021-05-11 17:25:00|560.5|559.3|561|559.8|561|559.8|560.3|559|817
1620754200000|2021-05-11 17:30:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|514
1620754500000|2021-05-11 17:35:00|561.8|560.5|562.3|561|562.5|561.3|561.8|560.3|434
1620754800000|2021-05-11 17:40:00|562|560.8|562|560.8|562.3|561|561.8|560.5|641
1620755100000|2021-05-11 17:45:00|562.3|561|561.8|560.5|562.3|561|561.5|560.3|794
1620755400000|2021-05-11 17:50:00|561.5|560.3|560.5|559.3|561.8|560.5|560.5|559.3|3497
1620755700000|2021-05-11 17:55:00|560.8|559.5|561|559.8|561|559.8|560.5|559.3|949
1620756000000|2021-05-11 18:00:00|560.8|559.5|561.3|560|561.5|560|560.8|559.5|503
1620756300000|2021-05-11 18:05:00|561.5|560.3|561.3|560|561.8|560.5|561|559.8|365
1620756600000|2021-05-11 18:10:00|561.5|560.3|560.5|559.3|561.5|560.3|560.3|559|292
1620756900000|2021-05-11 18:15:00|560.8|559.5|560.5|559.3|560.8|559.5|560.3|559|405
1620757200000|2021-05-11 18:20:00|560.8|559.5|561|559.8|561|559.8|560.5|559.3|578
1620757500000|2021-05-11 18:25:00|560.8|559.5|561.8|560.5|561.8|560.5|560.3|559|1567
1620757800000|2021-05-11 18:30:00|561.5|560.3|561.5|560.3|561.5|560.3|561|559.8|542
1620758100000|2021-05-11 18:35:00|561.3|560|561.3|560|561.5|560.3|561.3|560|611
1620758400000|2021-05-11 18:40:00|561|559.8|561.8|560.5|561.8|560.5|561|559.8|105
1620758700000|2021-05-11 18:45:00|562|560.8|562|560.8|562|560.8|561.8|560.5|527
1620759000000|2021-05-11 18:50:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|38
1620759300000|2021-05-11 18:55:00|562|560.8|562.3|561|562.3|561|562|560.5|117
1620759600000|2021-05-11 19:00:00|562|560.8|562.5|561.3|562.8|561.5|562|560.8|112
1620759900000|2021-05-11 19:05:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|30
1620760200000|2021-05-11 19:10:00|562.5|561.3|562.8|561.5|562.8|561.5|562.5|561.3|51
1620760500000|2021-05-11 19:15:00|||||||||7
1620760800000|2021-05-11 19:20:00|562.5|561.3|562.5|561.3|562.5|561.3|562.5|561.3|15
1620761100000|2021-05-11 19:25:00|562.8|561.5|562.5|561.3|562.8|561.5|562.5|561.3|40
1620761400000|2021-05-11 19:30:00|562.3|561|562.3|561|562.5|561.3|562.3|561|14
1620761700000|2021-05-11 19:35:00|562|560.8|562|560.8|562|560.8|561.8|560.5|50
1620762000000|2021-05-11 19:40:00|561.8|560.5|561.8|560.5|561.8|560.5|561.8|560.5|92
1620762300000|2021-05-11 19:45:00|561.5|560.3|562|560.8|562|560.8|561.5|560.3|33
1620762600000|2021-05-11 19:50:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|41
1620762900000|2021-05-11 19:55:00|562|560.8|562|560.8|562|560.8|562|560.8|118
1620763200000|2021-05-11 20:00:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|46
1620763500000|2021-05-11 20:05:00|562.8|561.5|562.5|561.3|562.8|561.5|562.5|561.3|22
1620763800000|2021-05-11 20:10:00|||||||||22
1620764100000|2021-05-11 20:15:00|562.3|561|562.3|561|562.3|561|562.3|561|34
1620764400000|2021-05-11 20:20:00|562.5|561.3|562.5|561.3|562.5|561.3|562.3|561|24
1620764700000|2021-05-11 20:25:00|562.3|561|562.8|561|562.8|561.3|562.3|561|32
1620765000000|2021-05-11 20:30:00|562.5|560|561.5|560.3|562.5|560.8|561.3|560|202
1620765300000|2021-05-11 20:35:00||560||560.3||560.3||560|11
1620765600000|2021-05-11 20:40:00|||||||||22
1620765900000|2021-05-11 20:45:00|561.8|560.5|562.8|561.3|563|561.5|561.8|560.5|107
1620766200000|2021-05-11 20:50:00|562.5|561.5|562.3|561|562.8|561.5|562|560.8|58
1620766500000|2021-05-11 20:55:00|562|560.8|562.5|560.5|562.5|560.8|561.8|560.5|92
1620766800000|2021-05-11 21:00:00|563|561.3|563|561.8|563|561.8|563|561.3|33
1620767100000|2021-05-11 21:05:00|562.8|560.3|562.8|560.8|563|561.5|562.8|560.3|3
1620767700000|2021-05-11 21:15:00||560.5||560.3||560.5||560.3|0
1620768900000|2021-05-11 21:35:00||560.5||560.5||560.5||560.5|0
1620769500000|2021-05-11 21:45:00|563||563||563||563||0
1620769800000|2021-05-11 21:50:00||560.8||560.8||560.8||560.8|0
1620770100000|2021-05-11 21:55:00||560.3||560.3||560.3||560.3|1
1620781200000|2021-05-12 01:00:00|562.5|561|562.3|561|562.8|561.5|562|560.8|76
1620781500000|2021-05-12 01:05:00|562.5|561.3|563.3|561.8|563.3|561.8|562.3|561|25
1620781800000|2021-05-12 01:10:00|563|562|562.8|561.5|563.3|562|562.8|561.5|17
1620782100000|2021-05-12 01:15:00|563|561.3|563|561.8|563.3|561.8|562.8|561.3|12
1620782400000|2021-05-12 01:20:00|563.3|562|562.8|561.5|563.3|562|562.8|561.3|17
1620782700000|2021-05-12 01:25:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|5
1620783000000|2021-05-12 01:30:00|562.5|561.3|562.3|561|562.8|561.5|562|560.8|66
1620783300000|2021-05-12 01:35:00|562|560.8|562.5|561.3|562.5|561.3|562|560.5|49
1620783600000|2021-05-12 01:40:00|562.3|561|562.5|561.3|562.8|561.5|562.3|561|12
1620783900000|2021-05-12 01:45:00|562.3|561|562.3|561|562.5|561.3|562|560.8|12
1620784200000|2021-05-12 01:50:00|562.5|561.3|562|560.8|562.5|561.3|562|560.8|16
1620784500000|2021-05-12 01:55:00|562.3|561|562|560.8|562.3|561|562|560.8|10
1620784800000|2021-05-12 02:00:00|562.3|560.5|562.3|561|562.5|561.3|561.8|560.5|8
1620785100000|2021-05-12 02:05:00|562|560.8|562.3|561|562.3|561|562|560.8|35
1620785400000|2021-05-12 02:10:00|562|560.8|562.5|561.3|562.5|561.3|562|560.8|55
1620785700000|2021-05-12 02:15:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|5
1620786000000|2021-05-12 02:20:00|562.3|561|562.3|561|562.5|561.3|562.3|561|50
1620786300000|2021-05-12 02:25:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|21
1620786600000|2021-05-12 02:30:00|562.5|561.3|562.3|560.8|562.8|561.5|562|560.8|41
1620786900000|2021-05-12 02:35:00|562|561|562|560.8|562.3|561|562|560.8|25
1620787200000|2021-05-12 02:40:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|38
1620787500000|2021-05-12 02:45:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|23
1620787800000|2021-05-12 02:50:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|79
1620788100000|2021-05-12 02:55:00|561.3|560|561.3|560|561.5|560.3|561.3|560|32
1620788400000|2021-05-12 03:00:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|9
1620788700000|2021-05-12 03:05:00|561.8|560.5|561.5|560.3|561.8|560.5|561.3|559.8|21
1620789000000|2021-05-12 03:10:00|561.3|560|561|559.8|561.3|560.3|561|559.8|14
1620789300000|2021-05-12 03:15:00|560.8|559.5|560|558.8|561|559.8|559.8|558.5|50
1620789600000|2021-05-12 03:20:00|560.3|559|559.5|558.3|560.3|559|559.3|558|66
1620789900000|2021-05-12 03:25:00|559.3|558|559.8|558.5|559.8|558.5|559.3|558|11
1620790200000|2021-05-12 03:30:00|559.5|558.3|559.8|558.5|560|558.8|559.5|558.3|2
1620790500000|2021-05-12 03:35:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|15
1620790800000|2021-05-12 03:40:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|14
1620791100000|2021-05-12 03:45:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|24
1620791400000|2021-05-12 03:50:00|559.5|558.3|559|557.8|559.5|558.3|558.8|557.5|74
1620791700000|2021-05-12 03:55:00|558.8|557.5|559.3|557.8|559.3|558|558.5|557.3|17
1620792000000|2021-05-12 04:00:00|559|558|559.5|558.3|559.5|558.3|559|557.8|11
1620792300000|2021-05-12 04:05:00|559.3|558|559|557.8|559.3|558.3|559|557.8|82
1620792600000|2021-05-12 04:10:00|559.3|558|560|558.8|560.5|559|559.3|558|57
1620792900000|2021-05-12 04:15:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|60
1620793200000|2021-05-12 04:20:00|559.8|558.8|560|558.8|560|558.8|559.5|558.3|73
1620793500000|2021-05-12 04:25:00|560.3|559|561.3|560|561.5|560.3|560|558.8|739
1620793800000|2021-05-12 04:30:00|561|559.8|560.8|559.3|561.3|560|560.3|559|1053
1620794100000|2021-05-12 04:35:00|560.5|559.5|560.8|559.5|561.3|559.8|560.5|559|189
1620794400000|2021-05-12 04:40:00|561|559.8|560.8|559.5|561|559.8|560.3|559|364
1620794700000|2021-05-12 04:45:00|561|559.8|561|559.8|561|559.8|560.8|559.8|72
1620795000000|2021-05-12 04:50:00|561.3|560|561.3|560|561.5|560.3|561.3|560|120
1620795300000|2021-05-12 04:55:00|||||||||7
1620795600000|2021-05-12 05:00:00|561|559.8|561.3|560|561.5|560|561|559.8|47
1620795900000|2021-05-12 05:05:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|62
1620796200000|2021-05-12 05:10:00|561.3|560|561.3|560|561.5|560.3|561.3|560|19
1620796500000|2021-05-12 05:15:00|561|559.8|561|559.8|561|559.8|561|559.5|585
1620796800000|2021-05-12 05:20:00|561.3|560|560.8|559.5|561.3|560|560.8|559.5|83
1620797100000|2021-05-12 05:25:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|66
1620797400000|2021-05-12 05:30:00|560.5|559.3|561.5|560.3|561.5|560.3|560.5|559.3|137
1620797700000|2021-05-12 05:35:00|561.3|560|561.3|560|561.5|560.3|561|559.8|70
1620798000000|2021-05-12 05:40:00|561.5|560.3|561.3|560|561.5|560.3|561|559.8|43
1620798300000|2021-05-12 05:45:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|40
1620798600000|2021-05-12 05:50:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|26
1620798900000|2021-05-12 05:55:00|561|559.8|561|559.5|561|559.8|560.8|559.3|113
1620799200000|2021-05-12 06:00:00|560.8|559.8|560.3|559|561|559.8|560.3|559|80
1620799500000|2021-05-12 06:05:00|560.5|559.3|560.8|559.5|561.3|560|560.5|559.3|55
1620799800000|2021-05-12 06:10:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|69
1620800100000|2021-05-12 06:15:00|561.3|560|561.8|560.5|561.8|560.5|561|559.8|146
1620800400000|2021-05-12 06:20:00|562|560.8|562.3|560.8|562.3|561|561.8|560.8|44
1620800700000|2021-05-12 06:25:00|562|561|561.8|560.5|562|561|561.5|560.3|49
1620801000000|2021-05-12 06:30:00|562|560.8|562.3|561|562.5|561.3|561.8|560.5|91
1620801300000|2021-05-12 06:35:00|562.5|561.3|562.8|561.5|563|561.5|562.3|561|97
1620801600000|2021-05-12 06:40:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|198
1620801900000|2021-05-12 06:45:00|562.5|561.3|562.3|561|562.5|561.3|562|560.8|54
1620802200000|2021-05-12 06:50:00|562.5|561.3|563|561.8|563.5|562.3|562.5|561.3|236
1620802500000|2021-05-12 06:55:00|563.3|562|563.5|562.3|563.5|562.3|563|561.8|15
1620802800000|2021-05-12 07:00:00|563.3|562|563.3|562|563.8|562.5|563.3|562|343
1620803100000|2021-05-12 07:05:00|563|561.8|563.8|562.5|563.8|562.5|563|561.8|249
1620803400000|2021-05-12 07:10:00|563.5|562.3|563|561.5|563.8|562.5|563|561.5|390
1620803700000|2021-05-12 07:15:00|563.3|561.8|563.5|562.3|563.8|562.5|563.3|561.8|251
1620804000000|2021-05-12 07:20:00|563.8|562.5|564.3|563|564.5|563.3|563.5|562.3|255
1620804300000|2021-05-12 07:25:00|564|562.8|564.8|563.5|564.8|563.5|564|562.8|403
1620804600000|2021-05-12 07:30:00|564.5|563.3|564.5|563.3|565.3|564|564.3|563|289
1620804900000|2021-05-12 07:35:00|564.8|563.5|564.5|563.3|564.8|563.5|564.3|563|186
1620805200000|2021-05-12 07:40:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|178
1620805500000|2021-05-12 07:45:00|565|563.8|565.8|564.5|565.8|564.5|565|563.8|277
1620805800000|2021-05-12 07:50:00|565.5|564.3|565|563.8|565.5|564.3|565|563.8|319
1620806100000|2021-05-12 07:55:00|565.3|564|565|563.8|565.8|564.5|564.8|563.5|530
1620806400000|2021-05-12 08:00:00|564.8|563.5|565.5|564.3|565.8|564.5|564.8|563.5|236
1620806700000|2021-05-12 08:05:00|565.8|564.5|564.8|563.5|565.8|564.5|564.8|563.5|251
1620807000000|2021-05-12 08:10:00|565|563.8|564.5|563.3|565.3|564|564.3|563|511
1620807300000|2021-05-12 08:15:00|564.3|563|563.8|562.5|564.5|563.3|563.5|562.3|1271
1620807600000|2021-05-12 08:20:00|563.5|562.3|563|561.8|563.8|562.5|562.3|561|1599
1620807900000|2021-05-12 08:25:00|563.3|562|560.3|558.8|563.3|562|559.8|558.5|1431
1620808200000|2021-05-12 08:30:00|560|559|560.8|559.5|561|559.8|559.5|558.3|1358
1620808500000|2021-05-12 08:35:00|561|559.8|560.3|559|561|559.8|559.8|558.5|448
1620808800000|2021-05-12 08:40:00|560.5|559.3|561.3|560|561.3|560|560|558.8|738
1620809100000|2021-05-12 08:45:00|561.5|560.3|562.5|561|562.5|561.3|561.5|560.3|645
1620809400000|2021-05-12 08:50:00|562.3|560.8|562.3|561|562.5|561.3|561.8|560.5|195
1620809700000|2021-05-12 08:55:00|562.5|561.3|563|561.8|563.3|562|562.3|561|641
1620810000000|2021-05-12 09:00:00|563.3|562|563|561.8|563.8|562.5|562.8|561.5|273
1620810300000|2021-05-12 09:05:00|563.3|562|563.5|562.3|563.5|562.3|563|561.8|791
1620810600000|2021-05-12 09:10:00|563.8|562.5|564|562.8|564|562.8|563.5|562.3|559
1620810900000|2021-05-12 09:15:00|563.8|562.5|563.3|562|564.3|563|563.3|562|357
1620811200000|2021-05-12 09:20:00|563.5|562.3|563.5|562.3|563.8|562.5|563|561.8|301
1620811500000|2021-05-12 09:25:00|563.8|562.5|563|561.8|563.8|562.5|563|561.8|546
1620811800000|2021-05-12 09:30:00|562.8|561.5|562|560.8|563|561.8|562|560.8|378
1620812100000|2021-05-12 09:35:00|562.3|560.5|562|560.8|562.5|561.3|561.8|560.5|345
1620812400000|2021-05-12 09:40:00|562.3|560.5|563.3|561.8|563.3|562|562|560.5|202
1620812700000|2021-05-12 09:45:00|563|562|563.3|562|563.8|562.5|562.8|561.5|254
1620813000000|2021-05-12 09:50:00|563|561.8|562.8|561.5|563.3|562|562.5|561.3|152
1620813300000|2021-05-12 09:55:00|562.5|561.3|562.8|561.3|562.8|561.5|562.5|561.3|237
1620813600000|2021-05-12 10:00:00|562.5|561.5|562.3|561|562.8|561.5|562|560.8|4416
1620813900000|2021-05-12 10:05:00|562.5|561.3|563.5|562.3|563.5|562.3|562|560.8|837
1620814200000|2021-05-12 10:10:00|563.3|562|563.3|562|563.8|562.5|563|561.8|72
1620814500000|2021-05-12 10:15:00|563.5|562.3|563.3|562|563.5|562.3|563|561.8|354
1620814800000|2021-05-12 10:20:00|563.5|562.3|563.3|562|563.5|562.3|562.8|561.5|135
1620815100000|2021-05-12 10:25:00|563.5|561.8|564|562.5|564|562.8|563.3|561.8|257
1620815400000|2021-05-12 10:30:00|563.8|562.8|565|563.8|565.3|563.8|563.8|562.5|718
1620815700000|2021-05-12 10:35:00|564.8|563.5|565.5|564.3|565.5|564.3|564.8|563.5|280
1620816000000|2021-05-12 10:40:00|565.3|564|565.3|564|565.5|564.3|565.3|564|1262
1620816300000|2021-05-12 10:45:00|565|563.8|565.3|564|565.3|564|565|563.8|635
1620816600000|2021-05-12 10:50:00|565|563.8|565|563.8|565.3|564|565|563.8|96
1620816900000|2021-05-12 10:55:00|565.3|564|565.3|564|565.3|564|565|563.8|376
1620817200000|2021-05-12 11:00:00|565|563.8|565.3|564|565.5|564.3|564.8|563.5|864
1620817500000|2021-05-12 11:05:00|565.5|564.3|565|563.8|565.8|564.5|564.8|563.5|251
1620817800000|2021-05-12 11:10:00|565.3|563.5|565.8|564.5|566|564.8|565.3|563.5|183
1620818100000|2021-05-12 11:15:00|565.5|564.3|565.3|564|565.8|564.5|565|563.8|288
1620818400000|2021-05-12 11:20:00|565.5|564.3|565|563.8|565.8|564.5|565|563.8|153
1620818700000|2021-05-12 11:25:00|565.3|564|565.3|564|565.5|564.3|565|563.8|111
1620819000000|2021-05-12 11:30:00|565.5|564.3|565.8|564.5|565.8|564.5|565.3|564|202
1620819300000|2021-05-12 11:35:00|566|564.8|566.3|565|566.3|565|565.8|564.5|224
1620819600000|2021-05-12 11:40:00|566|564.8|566|564.8|566.3|565|566|564.8|191
1620819900000|2021-05-12 11:45:00|566.3|565|566.3|565|566.3|565|565.8|564.5|584
1620820200000|2021-05-12 11:50:00|566|564.8|566.5|565.3|566.5|565.3|566|564.8|204
1620820500000|2021-05-12 11:55:00|566.8|565.5|566.8|565.5|566.8|565.5|566.5|565.3|166
1620820800000|2021-05-12 12:00:00|566.5|565.3|566.8|565.5|567|565.8|566.5|565.3|253
1620821100000|2021-05-12 12:05:00|566.5|565.3|566.3|565|566.5|565.3|565.8|564.5|224
1620821400000|2021-05-12 12:10:00|566|564.8|566.5|565|566.5|565.3|566|564.8|150
1620821700000|2021-05-12 12:15:00|566.3|565.3|566|564.8|566.5|565.3|565.8|564.5|7639
1620822000000|2021-05-12 12:20:00|566.3|565|566|564.8|566.5|565.3|566|564.5|226
1620822300000|2021-05-12 12:25:00|566.3|565|566|564.5|566.3|565|565.8|564.5|202
1620822600000|2021-05-12 12:30:00|565.8|564.3|565.3|564|565.8|564.3|564.3|563|645
1620822900000|2021-05-12 12:35:00|565|563.8|566.3|565|566.3|565|564.8|563.5|351
1620823200000|2021-05-12 12:40:00|566.5|564.8|566.8|565.5|567|565.8|566|564.8|452
1620823500000|2021-05-12 12:45:00|567|565.3|565.5|564.3|567|565.5|565.3|564|236
1620823800000|2021-05-12 12:50:00|565.3|564|565.5|564.3|565.8|564.5|565.3|564|224
1620824100000|2021-05-12 12:55:00|565.8|564.5|565|563.8|565.8|564.5|564.8|563.5|175
1620824400000|2021-05-12 13:00:00|564.8|563.5|566|564.8|566.3|565|563.8|562.5|615
1620824700000|2021-05-12 13:05:00|566.3|564.5|565|563.8|566.5|565.3|564.8|563.5|573
1620825000000|2021-05-12 13:10:00|564.8|563.5|564.3|563|565.3|564|564|562.8|415
1620825300000|2021-05-12 13:15:00|564.5|563.3|562.5|561.3|564.5|563.3|562.5|561|678
1620825600000|2021-05-12 13:20:00|562.8|561|563.3|562|563.8|562.5|562.5|561|1720
1620825900000|2021-05-12 13:25:00|563|561.8|563.3|562|563.5|562.3|562.3|561|714
1620826200000|2021-05-12 13:30:00|563.5|562.3|566|564.8|566|564.8|563.5|562.3|828
1620826500000|2021-05-12 13:35:00|566.3|565|566.5|565.3|567|565.8|565.3|564|718
1620826800000|2021-05-12 13:40:00|566.8|565.5|566.3|565|567|565.8|566|564.8|451
1620827100000|2021-05-12 13:45:00|566.5|565.3|568|566.8|568.3|567|566.3|565.3|810
1620827400000|2021-05-12 13:50:00|567.8|566.5|567.5|566.3|568.3|567|567.5|566|1213
1620827700000|2021-05-12 13:55:00|567.8|566.5|568.8|567.5|569|567.8|567.5|566.3|717
1620828000000|2021-05-12 14:00:00|569|567.8|568.8|567.5|569.3|568|568.3|567|961
1620828300000|2021-05-12 14:05:00|569|567.8|568.5|567.3|569.3|568|568.3|567|1146
1620828600000|2021-05-12 14:10:00|568.3|567|568.8|567.5|569|567.8|568|566.8|551
1620828900000|2021-05-12 14:15:00|568.5|567.3|569.5|568.3|569.8|568.5|568.5|567.3|566
1620829200000|2021-05-12 14:20:00|569.8|568.5|569.5|568.3|570.3|569|569.5|568.3|627
1620829500000|2021-05-12 14:25:00|569.3|568|568.8|567.3|569.5|568.3|568.3|567|904
1620829800000|2021-05-12 14:30:00|568.5|567.5|569.8|568.5|570|568.8|567.3|566|1078
1620830100000|2021-05-12 14:35:00|570|568.8|570.3|569|571|569.8|569.5|568.3|1273
1620830400000|2021-05-12 14:40:00|570|568.8|569.8|568.5|570.5|569.3|569.3|568|761
1620830700000|2021-05-12 14:45:00|570|568.8|568.8|567.5|570.5|569.3|568.5|567.3|2056
1620831000000|2021-05-12 14:50:00|568.5|567.3|569|567.8|569.8|568.5|568.3|567|539
1620831300000|2021-05-12 14:55:00|568.8|567.5|569.8|568.5|569.8|568.5|568.8|567.3|659
1620831600000|2021-05-12 15:00:00|569.5|568.3|570.5|569.3|570.8|569.5|569.5|568.3|468
1620831900000|2021-05-12 15:05:00|570.8|569.5|570.5|569.3|571.3|570|570|568.8|903
1620832200000|2021-05-12 15:10:00|570.3|569|571.5|570.3|571.5|570.3|570|568.8|1287
1620832500000|2021-05-12 15:15:00|571.3|570|570.8|569.5|571.5|570.3|570.5|569.3|1032
1620832800000|2021-05-12 15:20:00|571|569.8|570.3|569|571|569.8|570|568.8|933
1620833100000|2021-05-12 15:25:00|570|568.8|569.5|568.3|570.3|569|569.5|568.3|3894
1620833400000|2021-05-12 15:30:00|569.8|568.5|569.5|568.3|570.3|569|569.3|568|2025
1620833700000|2021-05-12 15:35:00|569.3|568|568.5|567.3|569.5|568.3|568.5|567.3|762
1620834000000|2021-05-12 15:40:00|568.3|567|568|566.8|568.5|567.3|567.8|566.3|771
1620834300000|2021-05-12 15:45:00|567.8|566.5|568.8|567.5|569|567.5|567.5|566.3|323
1620834600000|2021-05-12 15:50:00|568.5|567.3|567|565.8|568.5|567.3|567|565.8|419
1620834900000|2021-05-12 15:55:00|566.8|565.5|567|565.8|567.3|565.8|566.3|565|494
1620835200000|2021-05-12 16:00:00|566.8|565.5|565.8|564.5|567|565.8|565.8|564.5|748
1620835500000|2021-05-12 16:05:00|565.5|564.3|565.8|564.5|566.3|565|565.3|564|576
1620835800000|2021-05-12 16:10:00|565.5|564.3|565.3|564|565.8|564.5|565|563.8|393
1620836100000|2021-05-12 16:15:00|565|563.8|565.3|564|565.5|564.3|565|563.8|339
1620836400000|2021-05-12 16:20:00|565|563.8|565.3|564|565.5|564.3|564.8|563.5|373
1620836700000|2021-05-12 16:25:00|565|563.8|566.3|565|566.8|565.5|565|563.8|378
1620837000000|2021-05-12 16:30:00|566|564.8|566.5|565|567|565.5|565.8|564.5|256
1620837300000|2021-05-12 16:35:00|566.3|564.8|565.5|564.3|566.3|564.8|565.5|564.3|328
1620837600000|2021-05-12 16:40:00|565.8|564.5|565.5|564.3|565.8|564.5|565.3|563.8|272
1620837900000|2021-05-12 16:45:00|565.3|564|566.3|565|566.3|565|565.3|564|210
1620838200000|2021-05-12 16:50:00|566|564.8|566|564.8|566.3|565|565.5|564.3|115
1620838500000|2021-05-12 16:55:00|565.8|564.5|566|564.8|566|564.8|565.5|564.3|182
1620838800000|2021-05-12 17:00:00|565.8|564.5|568|566.8|568.3|567|565.8|564.5|613
1620839100000|2021-05-12 17:05:00|567.8|566.5|567.5|566.3|568.3|566.8|567|565.8|293
1620839400000|2021-05-12 17:10:00|567.3|566|568.3|567|568.3|567|567.3|566|452
1620839700000|2021-05-12 17:15:00|568.5|567.3|568.5|567.3|568.8|567.5|568|566.8|219
1620840000000|2021-05-12 17:20:00|568.3|567|568.5|567.3|568.5|567.3|568|566.8|176
1620840300000|2021-05-12 17:25:00|568.3|567|568|566.8|568.8|567.5|568|566.8|304
1620840600000|2021-05-12 17:30:00|568.3|567|568.3|567|568.5|567.3|567.8|566.5|226
1620840900000|2021-05-12 17:35:00|568|566.8|569|567.8|569|567.8|568|566.8|216
1620841200000|2021-05-12 17:40:00|568.8|567.5|568.5|567.3|568.8|567.5|568.3|567|347
1620841500000|2021-05-12 17:45:00|568.3|567|568.3|567|568.5|567.3|568|566.8|2241
1620841800000|2021-05-12 17:50:00|568.5|567.3|568.5|567.3|568.8|567.5|568.3|566.8|163
1620842100000|2021-05-12 17:55:00|568.8|567.5|568.8|567.5|569.5|568.3|568.5|567.3|10634
1620842400000|2021-05-12 18:00:00|568.5|567.3|569|567.8|569.3|568|568.5|567.3|459
1620842700000|2021-05-12 18:05:00|568.8|567.5|568.5|567.3|569|567.8|568.5|567.3|217
1620843000000|2021-05-12 18:10:00|568.8|567.5|568.8|567.5|569.3|568|568.3|567|302
1620843300000|2021-05-12 18:15:00|569|567.8|569.3|568|569.3|568|568.8|567.5|1920
1620843600000|2021-05-12 18:20:00|569|567.8|568.3|567|569.3|568|568|566.8|194
1620843900000|2021-05-12 18:25:00|568.5|567.3|566.5|565.3|568.8|567.5|566.5|565.3|729
1620844200000|2021-05-12 18:30:00|566.3|565|566.8|565.5|567.3|566|566|564.8|380
1620844500000|2021-05-12 18:35:00|567|565.3|566.8|565.5|567|565.8|566.5|565|80
1620844800000|2021-05-12 18:40:00|567|565.8|567|565.5|567|565.8|566.8|565.5|171
1620845100000|2021-05-12 18:45:00|566.8|565.3|567|565.8|567|565.8|566.5|565.3|49
1620845400000|2021-05-12 18:50:00|566.8|565.5|566.5|565.3|567|565.5|566.5|565.3|62
1620845700000|2021-05-12 18:55:00|566.8|565.5|566.5|565.3|566.8|565.5|566.3|565|34
1620846000000|2021-05-12 19:00:00|566.3|565|566|564.8|566.5|565.3|566|564.8|48
1620846300000|2021-05-12 19:05:00|566.3|565|565.8|564.5|566.3|565|565.8|564.5|33
1620846600000|2021-05-12 19:10:00|566|564.8|565.5|564.3|566|564.8|565.5|564.3|88
1620846900000|2021-05-12 19:15:00|565.3|564|565|563.8|565.5|564|565|563.8|85
1620847200000|2021-05-12 19:20:00|565.3|564|565|563.8|565.5|564.3|565|563.5|88
1620847500000|2021-05-12 19:25:00|564.8|563.5|564.5|563.3|565|563.8|564.5|563.3|68
1620847800000|2021-05-12 19:30:00|564.8|563.5|565|563.8|565.3|564|564.8|563.5|177
1620848100000|2021-05-12 19:35:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|50
1620848400000|2021-05-12 19:40:00|565.3|564|565.3|564|565.3|564|565|563.8|150
1620848700000|2021-05-12 19:45:00|565.5|564.3|565.3|564|565.8|564.3|565.3|564|78
1620849000000|2021-05-12 19:50:00|565|563.8|565.3|564|565.3|564|565|563.8|230
1620849300000|2021-05-12 19:55:00|565|563.8|565.8|564.5|565.8|564.5|565|563.8|266
1620849600000|2021-05-12 20:00:00|565.5|564.3|565.5|564.3|565.8|564.5|565.5|564.3|77
1620849900000|2021-05-12 20:05:00|565.8|564.5|566|564.8|566|564.8|565.5|564.3|56
1620850200000|2021-05-12 20:10:00|565.8|564.5|566|564.8|566.3|565|565.8|564.5|149
1620850500000|2021-05-12 20:15:00|566.3|565|566.3|565|566.3|565|566|564.8|61
1620850800000|2021-05-12 20:20:00|566|564.8|566|564.8|566.3|565|566|564.8|50
1620851100000|2021-05-12 20:25:00|566.3|564.5|565.8|564.5|566.3|564.8|565.8|564.5|167
1620851400000|2021-05-12 20:30:00|566|564.3|565.5|564.3|566|564.8|565.5|564.3|31
1620851700000|2021-05-12 20:35:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|42
1620852000000|2021-05-12 20:40:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|46
1620852300000|2021-05-12 20:45:00|565.3|564|565.5|564.3|565.8|564.3|565.3|564|35
1620852600000|2021-05-12 20:50:00|565.8|564.5|565.5|564.3|566|564.5|565.5|564.3|87
1620852900000|2021-05-12 20:55:00|565.8|564|565|563.5|565.8|564.3|565|563.5|88
1620853200000|2021-05-12 21:00:00|565.3|563.8|565.5|563.5|566|564.5|565.3|563.5|4
1620854100000|2021-05-12 21:15:00|||||||||1
1620854400000|2021-05-12 21:20:00|565.3|563.3|564.5|563.3|565.3|563.3|564.5|563.3|6
1620854700000|2021-05-12 21:25:00|565.3|563|565.3|563|565.3|563.3|565.3|563|0
1620855000000|2021-05-12 21:30:00||563.3||563||563.3||563|0
1620855600000|2021-05-12 21:40:00||563.3||563.3||563.3||563.3|0
1620855900000|2021-05-12 21:45:00||563.5||563.5||563.5||563.5|0
1620856200000|2021-05-12 21:50:00||563.8||563.3||563.8||563.3|1001
1620856500000|2021-05-12 21:55:00|565.8|563.5|565.8|563.3|565.8|563.5|565.8|563.3|64
1620867600000|2021-05-13 01:00:00|564|562.5|563|561.8|564|562.8|562.8|561.5|94
1620867900000|2021-05-13 01:05:00|563.3|562|562.8|561.5|563.3|562|562.8|561.5|85
1620868200000|2021-05-13 01:10:00|563|561.8|563|561.8|563.3|562|562.8|561.5|17
1620868500000|2021-05-13 01:15:00|563.3|562|563.3|562|563.5|562.3|563.3|561.8|29
1620868800000|2021-05-13 01:20:00|563.5|562.3|563.5|562.3|563.8|562.5|563.3|562|7
1620869100000|2021-05-13 01:25:00|563.3|562|563.5|562.3|563.5|562.3|563.3|562|5
1620869400000|2021-05-13 01:30:00|563.3|562|563.8|562.5|564|562.8|563.3|562|412
1620869700000|2021-05-13 01:35:00|564|562.8|564|562.8|564.3|562.8|563.8|562.5|3
1620870000000|2021-05-13 01:40:00|564.3|563|564.5|563.3|564.8|563.5|564.3|563|6
1620870300000|2021-05-13 01:45:00|564.8|563|563.8|562.5|564.8|563.3|563.8|562.5|17
1620870600000|2021-05-13 01:50:00|563.5|562.3|563.5|562.3|563.8|562.5|563.5|562|8
1620870900000|2021-05-13 01:55:00|563.3|562|564|562.8|564.3|562.8|563.3|562|3
1620871200000|2021-05-13 02:00:00|563.8|562.5|563.5|562|564|562.5|563.5|562|1
1620871500000|2021-05-13 02:05:00|563.8|562.3|563.5|562.3|563.8|562.5|563.5|562|8
1620871800000|2021-05-13 02:10:00|563.3|562|562.8|561.5|563.8|562.5|562.8|561.5|10
1620872100000|2021-05-13 02:15:00|563|561.8|563|561.8|563.3|562|562.8|561.8|43
1620872400000|2021-05-13 02:20:00|563.3|562|563|561.8|563.3|562|562.8|561.5|20
1620872700000|2021-05-13 02:25:00|563.3|562|563.3|561.8|563.3|562|563|561.8|4
1620873000000|2021-05-13 02:30:00|563|562|562.3|561|563.3|562|562|560.8|113
1620873300000|2021-05-13 02:35:00|562.5|560.8|563.3|561.8|563.3|561.8|562.3|560.8|40
1620873600000|2021-05-13 02:40:00|563|562|563.3|562|563.8|562.3|563|561.8|14
1620873900000|2021-05-13 02:45:00|563.5|562.3|563.5|562|563.5|562.3|563|561.8|16
1620874200000|2021-05-13 02:50:00|563.3|562.3|563.3|562|563.5|562.3|563.3|562|11
1620874500000|2021-05-13 02:55:00|563|561.8|562.8|561.5|563.3|562|562.8|561.5|3
1620874800000|2021-05-13 03:00:00|563|561.3|563.5|562.3|563.5|562.3|562.5|561.3|15
1620875100000|2021-05-13 03:05:00|563.3|562|562.8|561.5|563.5|562|562.8|561.5|6
1620875400000|2021-05-13 03:10:00|563|561.8|562.5|561.3|563|561.8|562.5|561.3|14
1620875700000|2021-05-13 03:15:00|562.3|561|562|560.5|562.5|561.3|561.8|560.5|99
1620876000000|2021-05-13 03:20:00|561.8|560.8|561.3|559.8|562|560.8|560.8|559.5|240
1620876300000|2021-05-13 03:25:00|561|559.5|561.3|560|561.5|560|561|559.5|44
1620876600000|2021-05-13 03:30:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|19
1620876900000|2021-05-13 03:35:00|561.8|560.5|561.5|560.3|561.8|560.5|561.5|560.3|10
1620877200000|2021-05-13 03:40:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|6
1620877500000|2021-05-13 03:45:00|561.5|560.3|561.5|560.3|561.8|560.5|561.5|560.3|2
1620877800000|2021-05-13 03:50:00|561.8|560.5|561.8|560.5|562|560.5|561.8|560.3|0
1620878100000|2021-05-13 03:55:00|562|560.8|562|560.5|562|560.8|561.8|560.5|8
1620878400000|2021-05-13 04:00:00|561.8|560.8|562.3|561|562.3|561|561.8|560.8|73
1620878700000|2021-05-13 04:05:00|562|560.8|562|560.8|562.3|561|562|560.5|41
1620879000000|2021-05-13 04:10:00|561.8|560.5|561.8|560.5|562|560.5|561.8|560.5|9
1620879300000|2021-05-13 04:15:00|562||561.8||562||561.8||0
1620879600000|2021-05-13 04:20:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|7
1620879900000|2021-05-13 04:25:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|0
1620880200000|2021-05-13 04:30:00|562|560.8|562|560.8|562|560.8|562|560.8|8
1620880800000|2021-05-13 04:40:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|17
1620881100000|2021-05-13 04:45:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|73
1620881400000|2021-05-13 04:50:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|19
1620881700000|2021-05-13 04:55:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|2
1620882000000|2021-05-13 05:00:00|561.5|560.3|561.8|560.5|561.8|560.5|561.5|560.3|2
1620882300000|2021-05-13 05:05:00|561.5|560.3|561.8|560.3|561.8|560.5|561.5|560.3|9
1620882600000|2021-05-13 05:10:00|561.5|560.5|561.8|560.5|561.8|560.5|561.5|560.5|3
1620882900000|2021-05-13 05:15:00|561.5|560.3|561.8|560.5|561.8|560.5|561.5|560.3|3
1620883200000|2021-05-13 05:20:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|0
1620883500000|2021-05-13 05:25:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|9
1620883800000|2021-05-13 05:30:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|36
1620884100000|2021-05-13 05:35:00|561.3|560|561|559.8|561.3|560|560.8|559.5|67
1620884400000|2021-05-13 05:40:00|560.5|559.5|560.3|559|560.5|559.8|560.3|559|100
1620884700000|2021-05-13 05:45:00|560|558.8|559.8|558.5|560.3|559|559.5|558.3|211
1620885000000|2021-05-13 05:50:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|59
1620885300000|2021-05-13 05:55:00|560|558.8|559.8|558.5|560.3|559|559.5|558.3|66
1620885600000|2021-05-13 06:00:00|559.5|558.3|560.3|559|560.5|559|559.5|558.3|47
1620885900000|2021-05-13 06:05:00|560|558.8|560.5|559.3|560.5|559.3|560|558.8|21
1620886200000|2021-05-13 06:10:00|560.3|559|560|558.8|560.8|559.5|560|558.8|86
1620886500000|2021-05-13 06:15:00|560.3|559|560|558.8|560.3|559|559.8|558.5|78
1620886800000|2021-05-13 06:20:00|560.3|559|560.5|559.3|560.5|559.3|560.3|559|109
1620887100000|2021-05-13 06:25:00|560.3|559|559.8|558.5|560.5|559.3|559.8|558.5|436
1620887400000|2021-05-13 06:30:00|559.5|558.3|560.3|559|560.5|559.3|559.5|558.3|108
1620887700000|2021-05-13 06:35:00|560.5|559.3|560.3|559|560.5|559.3|560|558.8|56
1620888000000|2021-05-13 06:40:00|560.5|559.3|559.8|558.5|560.5|559.3|559.8|558.3|42
1620888300000|2021-05-13 06:45:00|559.5|558.3|560.3|559|560.8|559.5|559.5|558.3|70
1620888600000|2021-05-13 06:50:00|560.5|559.3|560.8|559.3|560.8|559.5|560.5|559.3|49
1620888900000|2021-05-13 06:55:00|561|559.5|560.3|559|561|559.5|559.8|558.5|206
1620889200000|2021-05-13 07:00:00|560|558.8|559|557.8|560.3|559|558.8|557.5|316
1620889500000|2021-05-13 07:05:00|558.8|557.5|558.3|557|559|557.8|558.3|557|205
1620889800000|2021-05-13 07:10:00|558.5|556.8|558.8|557.5|558.8|557.5|558|556.8|297
1620890100000|2021-05-13 07:15:00|558.5|557.3|558.3|557|558.8|557.5|558.3|557|182
1620890400000|2021-05-13 07:20:00|558.5|557.3|558.3|557|558.8|557.5|558.3|557|157
1620890700000|2021-05-13 07:25:00|558|556.8|558.3|557|558.5|557.3|558|556.8|150
1620891000000|2021-05-13 07:30:00|558|556.8|558.8|557.5|559|557.8|557.8|556.5|408
1620891300000|2021-05-13 07:35:00|558.5|557.3|558.3|557|559|557.8|558.3|557|206
1620891600000|2021-05-13 07:40:00|558|556.8|557.5|556.3|558.3|557|557.3|556|590
1620891900000|2021-05-13 07:45:00|557.3|556|556.8|555.5|557.5|556.3|556.5|555.3|839
1620892200000|2021-05-13 07:50:00|556.5|555.3|556.3|555|556.8|555.5|556|554.8|189
1620892500000|2021-05-13 07:55:00|556|554.8|556.3|555|556.5|555.3|556|554.8|290
1620892800000|2021-05-13 08:00:00|556|554.8|556|554.8|556.3|555|555.3|554|819
1620893100000|2021-05-13 08:05:00|555.8|554.5|555.3|554|556.8|555.5|555.3|554|1019
1620893400000|2021-05-13 08:10:00|555|553.8|555|553.8|555.5|554.3|555|553.8|363
1620893700000|2021-05-13 08:15:00|554.8|553.5|554.8|553.3|555.5|554.3|554.5|553.3|584
1620894000000|2021-05-13 08:20:00|554.5|553.5|554.8|553.5|555|553.8|554.3|553|407
1620894300000|2021-05-13 08:25:00|554.5|553.3|553.8|552.5|554.8|553.5|553.8|552.5|749
1620894600000|2021-05-13 08:30:00|554|552.8|553.3|552|554|552.8|553.3|552|1147
1620894900000|2021-05-13 08:35:00|553.5|551.8|553|551.5|553.5|551.8|552.5|551.3|1079
1620895200000|2021-05-13 08:40:00|552.8|551.3|553.5|552.3|553.8|552.3|552.3|551|771
1620895500000|2021-05-13 08:45:00|553.3|552|552.8|551.5|553.3|552|552.8|551.5|430
1620895800000|2021-05-13 08:50:00|552.5|551.3|552.8|551.5|552.8|551.5|552|550.8|1012
1620896100000|2021-05-13 08:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|679
1620896400000|2021-05-13 09:00:00|554.3|553|555|553.8|555.3|554|554|552.8|817
1620896700000|2021-05-13 09:05:00|554.8|553.5|554|552.8|555|553.8|554|552.8|477
1620897000000|2021-05-13 09:10:00|553.8|552.5|552.8|551.5|553.8|552.5|552.5|551.3|746
1620897300000|2021-05-13 09:15:00|552.5|551.3|552.3|551|552.8|551.5|551.5|550.3|1063
1620897600000|2021-05-13 09:20:00|552|550.8|552|550.8|552.3|550.8|551.8|550.5|273
1620897900000|2021-05-13 09:25:00|551.8|550.5|553|551.8|553|551.8|551.8|550.5|500
1620898200000|2021-05-13 09:30:00|552.8|551.5|552.3|551|552.8|551.5|552.3|551|389
1620898500000|2021-05-13 09:35:00|552.5|551.3|552|550.5|552.5|551.3|551.8|550.5|492
1620898800000|2021-05-13 09:40:00|551.8|550.8|552.3|551|552.5|551.3|551.5|550.3|342
1620899100000|2021-05-13 09:45:00|552.5|551.3|551.5|550.3|552.5|551.3|551.5|550.3|382
1620899400000|2021-05-13 09:50:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|454
1620899700000|2021-05-13 09:55:00|552.3|551|551|549.5|552.3|551|550.8|549.5|736
1620900000000|2021-05-13 10:00:00|550.8|549.8|551.3|550|551.3|550|550.8|549.5|801
1620900300000|2021-05-13 10:05:00|551|549.8|551|549.5|551.5|550.3|550.8|549.5|715
1620900600000|2021-05-13 10:10:00|550.8|549.8|551|549.8|551|549.8|550.8|549.5|221
1620900900000|2021-05-13 10:15:00|550.8|549.5|550.8|549.5|551.3|550|550.8|549.5|238
1620901200000|2021-05-13 10:20:00|551|549.8|550|548.8|551|549.8|550|548.8|639
1620901500000|2021-05-13 10:25:00|550.3|549|550.3|549|550.5|549.3|549.8|548.5|1039
1620901800000|2021-05-13 10:30:00|550|548.8|550.3|549|550.5|549.3|550|548.8|826
1620902100000|2021-05-13 10:35:00|550|548.8|550.5|549.3|550.5|549.3|550|548.8|265
1620902400000|2021-05-13 10:40:00|550.3|549|549.8|548.5|550.3|549.3|549.5|548.3|382
1620902700000|2021-05-13 10:45:00|549.5|548.3|550.3|549|550.3|549|549.5|548.3|369
1620903000000|2021-05-13 10:50:00|550.5|549.3|551.5|550.3|551.5|550.3|550.5|549.3|496
1620903300000|2021-05-13 10:55:00|551.3|550|551.5|550.3|551.5|550.3|551|549.8|269
1620903600000|2021-05-13 11:00:00|551.3|550|551.3|550|551.8|550.5|551.3|550|525
1620903900000|2021-05-13 11:05:00|551|549.8|551.3|550|551.5|550.3|551|549.8|293
1620904200000|2021-05-13 11:10:00|551|549.8|550.8|549.5|551.3|550|550.8|549.5|406
1620904500000|2021-05-13 11:15:00|551|549.8|551|549.8|551.3|550|550.8|549.5|375
1620904800000|2021-05-13 11:20:00|550.8|549.5|551.5|550.3|551.5|550.3|550.8|549.5|172
1620905100000|2021-05-13 11:25:00|551.8|550.5|552.8|551.5|553.3|552|551.8|550.5|716
1620905400000|2021-05-13 11:30:00|553|551.8|553.8|552.5|553.8|552.5|552.8|551.5|521
1620905700000|2021-05-13 11:35:00|554|552.8|553.8|552.5|554.3|553|553.8|552.5|340
1620906000000|2021-05-13 11:40:00|554|552.8|554|552.8|554.3|553|553.5|552.3|404
1620906300000|2021-05-13 11:45:00|553.8|552.5|553.5|552.3|553.8|552.5|553.3|551.8|188
1620906600000|2021-05-13 11:50:00|553.3|552|552.8|551.5|553.5|552.3|552.8|551.5|99
1620906900000|2021-05-13 11:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|471
1620907200000|2021-05-13 12:00:00|553.8|552.5|553|551.8|553.8|552.5|552|550.8|606
1620907500000|2021-05-13 12:05:00|552.8|551.5|552.5|551.3|553|551.8|552.3|551|287
1620907800000|2021-05-13 12:10:00|552.3|551|553.3|552|553.8|552.5|552.3|551|278
1620908100000|2021-05-13 12:15:00|553.5|552.3|553.3|552|553.5|552.3|553|551.8|146
1620908400000|2021-05-13 12:20:00|553.5|552.3|554.5|553.3|554.8|553.5|553.5|552.3|309
1620908700000|2021-05-13 12:25:00|554.3|553|554|552.8|554.5|553.3|553.5|552.3|236
1620909000000|2021-05-13 12:30:00|553.8|552.5|554.3|552.8|554.8|553.5|553.8|552.5|259
1620909300000|2021-05-13 12:35:00|554|553|554.3|553|554.8|553.5|554|552.8|2260
1620909600000|2021-05-13 12:40:00|554|552.8|554.3|553|554.5|553|553.8|552.5|389
1620909900000|2021-05-13 12:45:00|554|552.8|553.5|552.3|554.3|553|553.5|552.3|436
1620910200000|2021-05-13 12:50:00|553.8|552.5|553.5|552.3|554|552.8|553.3|551.8|266
1620910500000|2021-05-13 12:55:00|553.8|552.5|553.8|552.5|553.8|552.5|553|551.8|276
1620910800000|2021-05-13 13:00:00|553.3|552|551.5|550|553.8|552.5|551|549.8|1109
1620911100000|2021-05-13 13:05:00|551.3|550.3|551|549.5|552.8|551.5|550.5|549.3|1900
1620911400000|2021-05-13 13:10:00|550.8|549.8|550.5|549.3|551.3|550|550.3|549|820
1620911700000|2021-05-13 13:15:00|550.8|549.5|550.3|549|551|549.8|550.3|549|721
1620912000000|2021-05-13 13:20:00|550|548.8|549.8|548.5|550.3|549|549.3|548|806
1620912300000|2021-05-13 13:25:00|549.5|548.3|549|547.8|549.5|548.5|548.3|547|801
1620912600000|2021-05-13 13:30:00|548.8|547.5|551.8|550.5|552|550.8|548.5|547.3|1554
1620912900000|2021-05-13 13:35:00|552|550.8|552.5|551.3|553|551.8|551.5|550.3|413
1620913200000|2021-05-13 13:40:00|552.3|551|552.8|551.5|553.8|552.5|552.3|551|349
1620913500000|2021-05-13 13:45:00|553|551.8|552.5|551|553.5|552.3|552|550.8|340
1620913800000|2021-05-13 13:50:00|552.3|551.3|553.5|552.3|553.8|552.5|551.8|550.5|405
1620914100000|2021-05-13 13:55:00|553.8|552.5|553.5|552.3|554|552.8|553|551.8|420
1620914400000|2021-05-13 14:00:00|553.3|552|554|552.8|554.5|553.3|553|551.8|376
1620914700000|2021-05-13 14:05:00|554.3|553|552.3|551|554.5|553.3|552.3|551|392
1620915000000|2021-05-13 14:10:00|552|550.8|553.3|552|553.5|552.3|552|550.8|434
1620915300000|2021-05-13 14:15:00|553.5|552.3|551.3|550|553.5|552.3|551|549.8|650
1620915600000|2021-05-13 14:20:00|551|549.8|552|550.8|552.3|551|551|549.8|491
1620915900000|2021-05-13 14:25:00|551.8|550.5|551|549.8|552|550.8|550.5|549.3|382
1620916200000|2021-05-13 14:30:00|551.3|550|552.3|551|552.8|551.5|551|549.8|443
1620916500000|2021-05-13 14:35:00|552|550.8|551.8|550.5|552.5|551.3|551.3|550|465
1620916800000|2021-05-13 14:40:00|551.5|550.3|550.3|549|551.8|550.5|550.3|549|368
1620917100000|2021-05-13 14:45:00|550.5|549.3|550|548.8|551|549.8|549.8|548.5|481
1620917400000|2021-05-13 14:50:00|549.8|548.5|550.5|549|550.5|549.3|549.8|548.5|747
1620917700000|2021-05-13 14:55:00|550.3|549.3|551|549.5|551.5|550.3|550.3|549|593
1620918000000|2021-05-13 15:00:00|550.8|549.8|550.3|549|551|549.8|550|548.8|418
1620918300000|2021-05-13 15:05:00|550|548.8|548.5|547.3|550|548.8|548|546.8|1044
1620918600000|2021-05-13 15:10:00|548.3|547|548.5|547.3|549|547.8|548.3|547|1115
1620918900000|2021-05-13 15:15:00|548.3|547|550|548.8|550.3|549|548|546.8|1955
1620919200000|2021-05-13 15:20:00|549.8|548.5|549.3|548|549.8|548.5|549|547.8|781
1620919500000|2021-05-13 15:25:00|549.5|548.3|549.5|548.3|550|548.8|548.8|547.5|2410
1620919800000|2021-05-13 15:30:00|549.8|548.5|550.3|549|550.8|549.5|549.5|548.3|1541
1620920100000|2021-05-13 15:35:00|550|548.8|550|548.8|550|548.8|549.5|548.3|663
1620920400000|2021-05-13 15:40:00|549.8|548.5|548.3|547|549.8|548.5|548.3|547|809
1620920700000|2021-05-13 15:45:00|548.5|547.3|548.5|547.3|548.8|547.5|547.5|546.3|808
1620921000000|2021-05-13 15:50:00|548.8|547.5|548.3|547|548.8|547.5|548|546.8|386
1620921300000|2021-05-13 15:55:00|548|546.8|547.8|546.5|548.3|547|547.8|546.5|495
1620921600000|2021-05-13 16:00:00|547.5|546.3|547.5|546.3|548|546.8|547.5|546.3|365
1620921900000|2021-05-13 16:05:00|547.3|546|547.5|546.3|547.5|546.3|547|545.8|563
1620922200000|2021-05-13 16:10:00|547.8|546.5|547.8|546.5|548.5|547.3|547.8|546.5|1038
1620922500000|2021-05-13 16:15:00|548|546.8|544.3|543|548|546.8|544.3|543|1547
1620922800000|2021-05-13 16:20:00|544.5|543.3|544.8|543.5|545.5|544.3|544.3|543|604
1620923100000|2021-05-13 16:25:00|545|543.8|546.3|545|547|545.8|544.8|543.5|1240
1620923400000|2021-05-13 16:30:00|546|544.8|546.8|545.5|547|545.5|545.8|544.5|317
1620923700000|2021-05-13 16:35:00|546.5|545.3|545.8|544.5|546.5|545.5|545.8|544.5|331
1620924000000|2021-05-13 16:40:00|545.5|544.3|546.5|545.3|547|545.8|545.5|544.3|1380
1620924300000|2021-05-13 16:45:00|546.3|545|546.3|545|546.5|545|545.8|544.5|335
1620924600000|2021-05-13 16:50:00|546|544.8|545.5|544.3|546.3|545|545.3|544|248
1620924900000|2021-05-13 16:55:00|545.3|544|544.3|543|545.3|544|543|541.8|1351
1620925200000|2021-05-13 17:00:00|544|542.8|544.8|543.5|545.3|544|544|542.8|649
1620925500000|2021-05-13 17:05:00|545|543.8|544.5|543.3|545.3|544|543.8|542.5|437
1620925800000|2021-05-13 17:10:00|544.3|543|544|542.8|544.8|543.3|543.5|542.3|225
1620926100000|2021-05-13 17:15:00|543.8|542.5|543.8|542.5|544.3|543|543.8|542.3|580
1620926400000|2021-05-13 17:20:00|544|542.8|544.3|543|544.3|543|543|541.5|402
1620926700000|2021-05-13 17:25:00|544.5|543.3|544.8|543.5|545.3|544|543.8|542.5|204
1620927000000|2021-05-13 17:30:00|544.5|543.3|544.3|543|544.8|543.5|543.8|542.5|189
1620927300000|2021-05-13 17:35:00|544.5|543.3|544.5|543.3|545|543.8|544|542.8|382
1620927600000|2021-05-13 17:40:00|544.8|543.5|545.5|544.3|545.5|544.3|544.5|543.3|303
1620927900000|2021-05-13 17:45:00|545.3|544|545|543.8|545.5|544.3|544.8|543.5|233
1620928200000|2021-05-13 17:50:00|544.8|543.5|545.8|544.5|546.3|544.8|544.8|543.5|1234
1620928500000|2021-05-13 17:55:00|545.5|544.3|545.8|544.5|546|544.8|545.5|544.3|517
1620928800000|2021-05-13 18:00:00|545.5|544.3|547|545.5|547|545.8|545.5|544.3|140
1620929100000|2021-05-13 18:05:00|546.8|545.8|546|544.8|547.3|546|546|544.8|190
1620929400000|2021-05-13 18:10:00|546.3|545|547.3|546|547.3|546|546|544.5|155
1620929700000|2021-05-13 18:15:00|547.5|546.3|547.5|546.3|547.8|546.5|547.3|546|248
1620930000000|2021-05-13 18:20:00|547.3|546|547|545.8|548|546.8|546.5|545.3|310
1620930300000|2021-05-13 18:25:00|546.8|545.5|547.3|546|548|546.8|546.8|545.3|708
1620930600000|2021-05-13 18:30:00|547.5|546.3|546.8|545.5|547.5|546.3|546.5|545.3|359
1620930900000|2021-05-13 18:35:00|547|545.8|546.5|545.3|547|545.8|546.5|545.3|86
1620931200000|2021-05-13 18:40:00|546.3|545|546.5|545.3|546.5|545.3|546|544.8|149
1620931500000|2021-05-13 18:45:00|546.3|545|546|544.8|546.3|545|545.8|544.5|47
1620931800000|2021-05-13 18:50:00|545.8|544.5|546.3|545|546.3|545|545.8|544.5|22
1620932100000|2021-05-13 18:55:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|34
1620932400000|2021-05-13 19:00:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|22
1620932700000|2021-05-13 19:05:00|547|545.8|546.8|545.5|547|545.8|546.3|545|108
1620933000000|2021-05-13 19:10:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|73
1620933300000|2021-05-13 19:15:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.5|73
1620933600000|2021-05-13 19:20:00|547|545.8|546.8|545.5|547|545.8|546.8|545.5|36
1620933900000|2021-05-13 19:25:00|547|545.8|547|545.5|547|545.8|546.8|545.5|96
1620934200000|2021-05-13 19:30:00|547.3|545.8|547.5|546.3|547.5|546.3|547|545.5|78
1620934500000|2021-05-13 19:35:00|547.8|546.5|547.5|546.3|547.8|546.5|547.3|546|53
1620934800000|2021-05-13 19:40:00|547.3|546|547.5|546|547.5|546.3|547.3|546|58
1620935100000|2021-05-13 19:45:00|547.3|546.3|547.5|546.3|547.5|546.3|547.3|546|17
1620935400000|2021-05-13 19:50:00|547.3|546|547|545.8|547.3|546|547|545.8|118
1620935700000|2021-05-13 19:55:00|547.3|546|547.3|546|547.5|546.3|547.3|545.8|40
1620936000000|2021-05-13 20:00:00|547|545.8|547|545.8|547.3|546|547|545.8|6
1620936300000|2021-05-13 20:05:00|547.3|546|547.3|546|547.3|546|547|545.8|6
1620936900000|2021-05-13 20:15:00|||||||||1
1620937200000|2021-05-13 20:20:00|||||||||6
1620937500000|2021-05-13 20:25:00|547|545.8|547|545.8|547.3|546|547|545.8|71
1620937800000|2021-05-13 20:30:00|547.3|546|547|545.8|547.3|546|547|545.8|24
1620938100000|2021-05-13 20:35:00|547.3|546|547.3|546|547.3|546|547|545.8|14
1620938400000|2021-05-13 20:40:00|547.5|546.3|547.3|546|547.5|546.3|547.3|546|5
1620938700000|2021-05-13 20:45:00|547.5|546.3|547.3|546|547.5|546.3|547.3|546|77
1620939000000|2021-05-13 20:50:00|547.5|545.8|547.3|546|547.5|546.3|547.3|545.8|24
1620939300000|2021-05-13 20:55:00|547.5|546.3|547.8|546.3|547.8|546.5|547|545.8|94
1620939600000|2021-05-13 21:00:00||545.8||545.8||545.8||545.5|0
1620942600000|2021-05-13 21:50:00||545.5||545.5||545.5||545.5|0
1620942900000|2021-05-13 21:55:00||545.8||545.8||545.8||545.8|5
1620954000000|2021-05-14 01:00:00|548|546.5|547.8|546.5|548|546.8|547.8|546.5|4
1620954300000|2021-05-14 01:05:00|547.5|546.3|547.3|546|547.8|546.5|547.3|545.8|16
1620954600000|2021-05-14 01:10:00|547|545.8|546.8|545.5|547.3|546|546.5|545.3|33
1620954900000|2021-05-14 01:15:00|546.5|545.3|546|544.5|546.5|545.3|545.8|544.5|11
1620955200000|2021-05-14 01:20:00|546.3|544.8|546.3|545|546.3|545|546|544.5|19
1620955500000|2021-05-14 01:25:00|546|544.8|546|544.8|546.3|545|546|544.8|17
1620955800000|2021-05-14 01:30:00|546.3|545|546|544.8|546.3|545|545.5|544.3|120
1620956100000|2021-05-14 01:35:00|546.3|545|545.5|544|546.3|545|545.3|544|60
1620956400000|2021-05-14 01:40:00|545.3|544.3|545|543.8|545.8|544.3|545|543.8|83
1620956700000|2021-05-14 01:45:00|545.3|544|545.3|544|545.5|544|545|543.8|7
1620957000000|2021-05-14 01:50:00|545.5|544.3|545.3|544|545.5|544.3|545.3|544|19
1620957300000|2021-05-14 01:55:00|545.5|543.8|545.3|544|545.5|544.3|545|543.8|32
1620957600000|2021-05-14 02:00:00|545|543.8|545.3|544|545.5|544.3|545|543.8|32
1620957900000|2021-05-14 02:05:00|545|543.8|545.3|544|545.3|544|545|543.8|7
1620958200000|2021-05-14 02:10:00|545|543.8|545.8|544.5|545.8|544.5|545|543.8|152
1620958500000|2021-05-14 02:15:00|545.5|544.3|545.3|544|545.5|544.3|545.3|543.8|40
1620958800000|2021-05-14 02:20:00|545.5|544.3|545.3|544|545.8|544.5|545.3|544|38
1620959100000|2021-05-14 02:25:00|545.5||545.3||545.5||545.3||13
1620959400000|2021-05-14 02:30:00|545.5||545.3||545.5||545.3||14
1620959700000|2021-05-14 02:35:00|545.5|544.3|545|543.8|545.5|544.3|545|543.8|50
1620960000000|2021-05-14 02:40:00|545.3|544|545.3|544|545.5|544.3|545.3|543.8|67
1620960300000|2021-05-14 02:45:00|545.5|544.3|545.8|544.5|545.8|544.5|545.3|544|34
1620960600000|2021-05-14 02:50:00|546|544.3|546.3|545|546.3|545|546|544.3|55
1620960900000|2021-05-14 02:55:00|546|544.8|546.3|545|546.3|545|546|544.8|18
1620961200000|2021-05-14 03:00:00|546.5|545.3|546.3|545|546.5|545.3|546|544.8|101
1620961500000|2021-05-14 03:05:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|87
1620961800000|2021-05-14 03:10:00|546|544.8|546.3|545|546.5|545|546|544.5|96
1620962100000|2021-05-14 03:15:00|546.5|545.3|546.5|545.3|546.5|545.3|546.3|545|26
1620962400000|2021-05-14 03:20:00|546.3|545|545.8|544.5|546.3|545|545.8|544.5|9
1620962700000|2021-05-14 03:25:00|545.5|544.3|545|543.8|545.8|544.5|544.8|543.5|334
1620963000000|2021-05-14 03:30:00|545.3|544|545.8|544.5|545.8|544.5|545.3|544|62
1620963300000|2021-05-14 03:35:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544.3|12
1620963600000|2021-05-14 03:40:00|546|544.8|546.3|545|546.3|545|546|544.5|13
1620963900000|2021-05-14 03:45:00|546|544.8|546.3|545|546.3|545|546|544.8|47
1620964200000|2021-05-14 03:50:00|||||||||2
1620964500000|2021-05-14 03:55:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|47
1620964800000|2021-05-14 04:00:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|5
1620965100000|2021-05-14 04:05:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|5
1620965400000|2021-05-14 04:10:00|546.5|545.3|546.5|545.3|546.5|545.3|546.5|545|6
1620965700000|2021-05-14 04:15:00|||||||||4
1620966000000|2021-05-14 04:20:00|546.3|545|546.3|545|546.5|545|546|544.8|17
1620966300000|2021-05-14 04:25:00|||||||||26
1620966600000|2021-05-14 04:30:00|546.5|545.3|546.5|545.3|546.5|545.3|546.3|545|25
1620966900000|2021-05-14 04:35:00|546.3|545|546.5|545|546.5|545.3|546.3|545|6
1620967200000|2021-05-14 04:40:00|546.3|545.3|546.3|545|546.5|545.3|546.3|545|2
1620967500000|2021-05-14 04:45:00|546.5|545.3|546.5|545|546.5|545.3|546.3|545|2
1620967800000|2021-05-14 04:50:00|546.3|545.3|546.3|545|546.5|545.3|546.3|545|8
1620968100000|2021-05-14 04:55:00|546.5|545.3|546.5|545.3|547|545.8|546.3|545|147
1620968400000|2021-05-14 05:00:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.5|27
1620968700000|2021-05-14 05:05:00|547|545.8|547.3|546|547.3|546|546.8|545.8|20
1620969000000|2021-05-14 05:10:00|547|545.8|547.3|546|547.3|546|547|545.8|4
1620969300000|2021-05-14 05:15:00|547.5|546.3|547.5|546.3|547.5|546.3|547.3|546|15
1620969600000|2021-05-14 05:20:00|547.8|546|547.5|546.3|547.8|546.3|547.3|546|11
1620969900000|2021-05-14 05:25:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|3
1620970200000|2021-05-14 05:30:00|547.8|546|546.5|545.3|547.8|546.3|546.5|545|25
1620970500000|2021-05-14 05:35:00|546.3|545|546.8|545.5|547|545.8|546.3|545|44
1620970800000|2021-05-14 05:40:00|547|545.8|546.5|545.3|547.3|546|546.5|545.3|16
1620971100000|2021-05-14 05:45:00|546.8|545.5|545.8|544.3|546.8|545.5|545.5|544.3|107
1620971400000|2021-05-14 05:50:00|545.5|544.5|545.5|544.3|545.8|544.5|545.3|544|91
1620971700000|2021-05-14 05:55:00|545.8|544.5|545.8|544.3|545.8|544.5|545.5|544.3|23
1620972000000|2021-05-14 06:00:00|546|544.5|544.5|543.3|546|544.5|544.3|543|703
1620972300000|2021-05-14 06:05:00|544.8|543|545.3|544|545.3|544|544.3|543|116
1620972600000|2021-05-14 06:10:00|545|543.8|546|544.8|546.5|545.3|545|543.8|127
1620972900000|2021-05-14 06:15:00|546.3|545|546.8|545.5|546.8|545.5|546|544.8|33
1620973200000|2021-05-14 06:20:00|546.5|545.3|547.5|546.3|547.8|546.5|546.5|545.3|279
1620973500000|2021-05-14 06:25:00|547.3|546|547|545.8|547.3|546.3|547|545.5|81
1620973800000|2021-05-14 06:30:00|547.3|546|547|545.8|547.3|546|546.5|545.3|133
1620974100000|2021-05-14 06:35:00|546.8|545.5|546.8|545.3|546.8|545.5|546.3|545|115
1620974400000|2021-05-14 06:40:00|546.5|545.5|546.3|545|546.5|545.5|545.8|544.5|73
1620974700000|2021-05-14 06:45:00|546|544.8|546.8|545.5|546.8|545.5|546|544.8|292
1620975000000|2021-05-14 06:50:00|546.5|545.3|546.3|545|547|545.8|546.3|545|152
1620975300000|2021-05-14 06:55:00|546.5|545.3|546|544.8|547|545.5|546|544.8|167
1620975600000|2021-05-14 07:00:00|546.3|545|547|545.8|547|545.8|546.3|544.8|361
1620975900000|2021-05-14 07:05:00|547.3|546|547.8|546.5|548|546.8|546.5|545.3|252
1620976200000|2021-05-14 07:10:00|548|546.8|548|546.8|548.3|547|547.8|546.5|646
1620976500000|2021-05-14 07:15:00|547.8|546.5|548.3|547|548.3|547|547.3|546|137
1620976800000|2021-05-14 07:20:00|548.5|547.3|547.5|546.3|548.8|547.5|547.5|546.3|229
1620977100000|2021-05-14 07:25:00|547.3|546|547.5|546.3|547.8|546.5|547|545.8|302
1620977400000|2021-05-14 07:30:00|547.3|546|546.8|545.5|547.5|546.3|546.5|545.3|304
1620977700000|2021-05-14 07:35:00|546.5|545.3|547.8|546.5|547.8|546.5|546.5|545.3|213
1620978000000|2021-05-14 07:40:00|547.5|546.3|547.3|546|548|546.8|547.3|546|268
1620978300000|2021-05-14 07:45:00|547.5|546.3|547.8|546.5|548|546.8|547.3|546|205
1620978600000|2021-05-14 07:50:00|547.5|546.3|547.5|546.3|548|546.8|547.5|546.3|187
1620978900000|2021-05-14 07:55:00|547.3|546|546.8|545.5|548|546.8|546.8|545.5|329
1620979200000|2021-05-14 08:00:00|547|545.3|546.8|545.5|547|545.8|546.5|545.3|351
1620979500000|2021-05-14 08:05:00|546.5|545.3|545.5|544.3|546.5|545.3|545|543.8|835
1620979800000|2021-05-14 08:10:00|545.8|544.5|545.5|544.3|546.3|545|545|543.8|736
1620980100000|2021-05-14 08:15:00|545.3|544|546|544.8|546.3|545|545|543.8|836
1620980400000|2021-05-14 08:20:00|546.3|545|547.8|546.5|548|546.8|546|544.8|729
1620980700000|2021-05-14 08:25:00|547.5|546.3|546.8|545.5|548|546.8|546.5|545.3|5648
1620981000000|2021-05-14 08:30:00|546.5|545.3|549.5|548.3|549.5|548.3|546.5|545.3|2366
1620981300000|2021-05-14 08:35:00|549.8|548.5|549.8|548.5|550|548.8|549.3|548|494
1620981600000|2021-05-14 08:40:00|550|548.8|550|548.8|550.3|549|549.8|548.5|233
1620981900000|2021-05-14 08:45:00|550.3|549|550.5|549.3|551|549.8|550|548.8|555
1620982200000|2021-05-14 08:50:00|550.8|549.5|551|549.8|551|549.8|550.5|549.3|264
1620982500000|2021-05-14 08:55:00|550.8|549.5|551.5|550.3|551.5|550.3|550.8|549.5|953
1620982800000|2021-05-14 09:00:00|551.8|550.5|551.8|550.5|552.3|551|551|549.8|537
1620983100000|2021-05-14 09:05:00|552|550.8|552|550.8|552.3|551|552|550.8|361
1620983400000|2021-05-14 09:10:00|552.3|551|551.8|550.5|552.3|551|551.5|550.3|295
1620983700000|2021-05-14 09:15:00|552|550.8|552.5|551|552.8|551.5|552|550.8|425
1620984000000|2021-05-14 09:20:00|552.3|551.3|552.8|551.5|552.8|551.5|552|550.8|293
1620984300000|2021-05-14 09:25:00|552.5|551.3|552.3|551|552.8|551.5|552|550.8|235
1620984600000|2021-05-14 09:30:00|552.5|551.3|552|550.8|552.5|551.3|551.5|550.3|526
1620984900000|2021-05-14 09:35:00|552.3|551|552.8|551.5|553|551.8|552.3|551|302
1620985200000|2021-05-14 09:40:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|219
1620985500000|2021-05-14 09:45:00|553|551.8|552.5|551.3|553|551.8|552.3|551|215
1620985800000|2021-05-14 09:50:00|552.3|551|552.3|551|552.5|551.3|552|550.8|153
1620986100000|2021-05-14 09:55:00|552.5|551.3|552.3|551|552.8|551.5|552.3|551|212
1620986400000|2021-05-14 10:00:00|552.5|551.3|552|550.8|552.5|551.3|551.8|550.5|281
1620986700000|2021-05-14 10:05:00|551.8|550.5|551.5|550.3|552.3|551|551.5|550.3|520
1620987000000|2021-05-14 10:10:00|551.8|550.5|551.3|550|552|550.8|551.3|550|254
1620987300000|2021-05-14 10:15:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550|375
1620987600000|2021-05-14 10:20:00|551.3|550|551.3|550|551.8|550.5|550.8|549.5|738
1620987900000|2021-05-14 10:25:00|551|549.8|552|550.8|552.3|551|551|549.8|387
1620988200000|2021-05-14 10:30:00|552.3|551|552|550.8|552.3|551|551.8|550.5|208
1620988500000|2021-05-14 10:35:00|551.8|550.5|552.3|551|552.3|551|551.8|550.5|196
1620988800000|2021-05-14 10:40:00|552.5|551.3|552|550.8|552.5|551.3|551.8|550.5|229
1620989100000|2021-05-14 10:45:00|552.3|551|552.3|551|552.3|551|552|550.8|95
1620989400000|2021-05-14 10:50:00|552.5|551.3|553.3|552|553.5|552.3|552.5|551.3|434
1620989700000|2021-05-14 10:55:00|553.5|552.3|552.8|551.5|553.5|552.3|552.8|551.5|653
1620990000000|2021-05-14 11:00:00|553|551.8|553.3|552|553.5|552.3|553|551.5|639
1620990300000|2021-05-14 11:05:00|553.5|552.3|554|552.8|554|552.8|553.3|552|291
1620990600000|2021-05-14 11:10:00|553.8|552.5|554|552.8|554|552.8|553.5|552.3|228
1620990900000|2021-05-14 11:15:00|554.3|553|554|552.8|554.3|553|553.8|552.5|130
1620991200000|2021-05-14 11:20:00|554.3|552.5|554.8|553.5|554.8|553.5|554.3|552.5|407
1620991500000|2021-05-14 11:25:00|554.5|553.3|553.3|552|554.5|553.3|553.3|552|149
1620991800000|2021-05-14 11:30:00|553.5|552.3|553.3|552|554|552.8|553.3|552|401
1620992100000|2021-05-14 11:35:00|553.5|552.3|553.5|552.3|553.5|552.3|553|551.8|401
1620992400000|2021-05-14 11:40:00|553.8|552.5|553.5|552.3|554|552.8|553.5|552.3|183
1620992700000|2021-05-14 11:45:00|553.8|552.5|552.8|551.5|553.8|552.5|552.3|551|624
1620993000000|2021-05-14 11:50:00|553|551.8|553.3|552|553.5|552|553|551.8|171
1620993300000|2021-05-14 11:55:00|553.5|552.3|553.3|552|553.5|552.3|553|551.8|54
1620993600000|2021-05-14 12:00:00|553.5|552.3|553.3|551.8|554|552.8|553|551.8|309
1620993900000|2021-05-14 12:05:00|553.5|552|553.5|552.3|554|552.8|553.3|551.8|340
1620994200000|2021-05-14 12:10:00|553.3|552|553|551.8|553.8|552.5|553|551.8|241
1620994500000|2021-05-14 12:15:00|553.3|552|552.5|551.3|553.3|552|552.3|551|328
1620994800000|2021-05-14 12:20:00|552.8|551.5|552.5|551.3|552.8|551.5|552|550.8|481
1620995100000|2021-05-14 12:25:00|552.3|551|553.5|552.3|553.5|552.3|552.3|551|231
1620995400000|2021-05-14 12:30:00|553.3|552|552.3|551|553.5|552.3|552|550.8|1103
1620995700000|2021-05-14 12:35:00|552|550.8|552|550.8|553|551.8|551.5|550.3|509
1620996000000|2021-05-14 12:40:00|552.3|551|552.3|551|552.5|551.3|551.8|550.5|285
1620996300000|2021-05-14 12:45:00|552.5|551.3|553|551.8|553|551.8|552.3|551.3|187
1620996600000|2021-05-14 12:50:00|552.8|551.5|552.8|551.5|553|551.8|552|550.8|433
1620996900000|2021-05-14 12:55:00|552.5|551.3|553.3|551.8|554|552.8|552.5|551.3|449
1620997200000|2021-05-14 13:00:00|553|552|553.3|552|553.8|552.5|552.3|551|721
1620997500000|2021-05-14 13:05:00|553|551.8|553.8|552.5|554.5|553.3|553|551.8|567
1620997800000|2021-05-14 13:10:00|554|552.8|554.3|553|554.5|553.3|554|552.8|611
1620998100000|2021-05-14 13:15:00|554.5|553.3|554.8|553.5|555|553.8|554|552.8|509
1620998400000|2021-05-14 13:20:00|554.5|553.3|555.8|554.3|556.3|554.8|554.5|553.3|586
1620998700000|2021-05-14 13:25:00|555.5|554.5|556|554.8|556.3|555|555.5|554.3|938
1620999000000|2021-05-14 13:30:00|556.3|555|555.3|554|556.5|555.3|555|553.8|586
1620999300000|2021-05-14 13:35:00|555.5|554.3|556|554.8|556.8|555.5|555|553.8|624
1620999600000|2021-05-14 13:40:00|556.3|555|556.5|555.3|556.5|555.3|555.8|554.5|613
1620999900000|2021-05-14 13:45:00|556.8|555.5|557|555.8|557.5|556.3|556.5|555.3|716
1621000200000|2021-05-14 13:50:00|557.3|556|558|556.8|558.5|557.3|557|555.8|795
1621000500000|2021-05-14 13:55:00|558.3|556.5|558|556.8|558.8|557.5|558|556.5|614
1621000800000|2021-05-14 14:00:00|558.3|557|557.5|556.3|558.3|557|557.3|556|937
1621001100000|2021-05-14 14:05:00|557.3|556|557|555.8|557.8|556.5|556.3|555|896
1621001400000|2021-05-14 14:10:00|556.8|555.5|557.8|556.5|558|556.8|556.8|555.5|609
1621001700000|2021-05-14 14:15:00|557.5|556.3|556.3|555|558|556.8|556.3|555|403
1621002000000|2021-05-14 14:20:00|556.5|555.3|557|555.8|557.5|556.3|556.3|555|340
1621002300000|2021-05-14 14:25:00|557.3|556|557.3|556|558|556.8|557.3|556|510
1621002600000|2021-05-14 14:30:00|557|555.8|557.8|556.3|558|556.8|557|555.8|742
1621002900000|2021-05-14 14:35:00|557.5|556.5|555.8|554.5|558.3|557|555.5|554.3|746
1621003200000|2021-05-14 14:40:00|556|554.8|556.8|555.5|556.8|555.5|555.3|554|554
1621003500000|2021-05-14 14:45:00|557|555.8|556.3|555|557.5|556.3|556.3|555|421
1621003800000|2021-05-14 14:50:00|556.5|555.3|555.8|554.5|556.8|555.5|555.8|554.5|470
1621004100000|2021-05-14 14:55:00|556|554.8|556.8|555.5|557|555.8|555.8|554.5|355
1621004400000|2021-05-14 15:00:00|557|555.8|555.8|554.5|557|555.8|555.8|554.5|451
1621004700000|2021-05-14 15:05:00|555.5|554.3|555.5|554.3|556.3|555|555.3|554|549
1621005000000|2021-05-14 15:10:00|555.8|554.5|556|554.8|556.5|555|555.5|554.3|576
1621005300000|2021-05-14 15:15:00|556.3|555|557.5|556.3|557.5|556.3|556.3|555|467
1621005600000|2021-05-14 15:20:00|557.3|556|557.3|556|557.8|556.5|557|555.8|672
1621005900000|2021-05-14 15:25:00|557.5|556.3|558|556.8|558|556.8|557.3|556|1174
1621006200000|2021-05-14 15:30:00|557.8|556.5|557.8|556.5|558.3|557|557.8|556.5|1032
1621006500000|2021-05-14 15:35:00|558|556.8|558|556.8|558|556.8|557.8|556.5|226
1621006800000|2021-05-14 15:40:00|557.8|556.5|557.5|556.3|558|556.8|557.3|556|379
1621007100000|2021-05-14 15:45:00|557.8|556.5|557.8|556.5|558|556.8|557.5|556.3|218
1621007400000|2021-05-14 15:50:00|558|556.8|558|556.8|558|556.8|557.5|556.3|331
1621007700000|2021-05-14 15:55:00|557.8|556.5|558.3|557|558.3|557|557.8|556.5|236
1621008000000|2021-05-14 16:00:00|558.5|557.3|558.5|557.3|559|557.8|558.3|557|463
1621008300000|2021-05-14 16:05:00|558.8|557.5|558.8|557.5|559|557.8|558.3|557|301
1621008600000|2021-05-14 16:10:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|643
1621008900000|2021-05-14 16:15:00|558.5|557.3|558.3|557|558.5|557.3|558.3|557|141
1621009200000|2021-05-14 16:20:00|558.5|557.3|558.3|556.8|558.5|557.3|558|556.8|279
1621009500000|2021-05-14 16:25:00|558|557|558|556.8|558.3|557|557.8|556.5|133
1621009800000|2021-05-14 16:30:00|558.3|557|558.3|557|558.5|557.3|558|557|128
1621010100000|2021-05-14 16:35:00|558.5|557.3|558.3|557|558.5|557.3|558.3|557|223
1621010400000|2021-05-14 16:40:00|558.5|557.3|558.5|557.3|558.8|557.5|558.3|557|281
1621010700000|2021-05-14 16:45:00|558.8|557.5|559|557.8|559.3|558|558.5|557.3|176
1621011000000|2021-05-14 16:50:00|559.3|558|559.3|558|559.8|558.5|559.3|558|236
1621011300000|2021-05-14 16:55:00|559.5|558.3|558.8|557.5|559.5|558.3|558.8|557.5|115
1621011600000|2021-05-14 17:00:00|559|557.8|558.5|557.3|559.3|558|558.5|557.3|150
1621011900000|2021-05-14 17:05:00|558.8|557.5|558.3|557|558.8|557.5|558.3|556.8|42
1621012200000|2021-05-14 17:10:00|558.5|557.3|558.3|557|558.8|557.5|558.3|556.8|176
1621012500000|2021-05-14 17:15:00|558|556.8|558|556.8|558.3|557|557.8|556.5|117
1621012800000|2021-05-14 17:20:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|128
1621013100000|2021-05-14 17:25:00|558.3|557|558.5|557.3|558.8|557.5|558|557|90
1621013400000|2021-05-14 17:30:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|156
1621013700000|2021-05-14 17:35:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|117
1621014000000|2021-05-14 17:40:00|558.8|557.5|558.3|557|558.8|557.5|558|556.8|104
1621014300000|2021-05-14 17:45:00|558.5|557.3|558.8|557.5|558.8|557.5|558.3|557|65
1621014600000|2021-05-14 17:50:00|558.5|557.3|558.8|557.5|559|557.8|558.5|557.3|656
1621014900000|2021-05-14 17:55:00|559|557.8|558.8|557.5|559.3|558|558.3|557|117
1621015200000|2021-05-14 18:00:00|559|557.8|558.5|557.3|559|557.8|558.3|557|173
1621015500000|2021-05-14 18:05:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|172
1621015800000|2021-05-14 18:10:00|558.8|557.5|558.8|557.5|559|557.8|558.5|557.3|159
1621016100000|2021-05-14 18:15:00|559|557.8|559|557.8|559|557.8|558.5|557.3|569
1621016400000|2021-05-14 18:20:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.5|304
1621016700000|2021-05-14 18:25:00|559.3|558|558.8|557.5|559.5|558.3|558.8|557.5|1042
1621017000000|2021-05-14 18:30:00|559|557.3|559|557.8|559.3|558|558.5|557.3|473
1621017300000|2021-05-14 18:35:00|559.3|558|558.8|557.5|559.3|558|558.8|557.5|169
1621017600000|2021-05-14 18:40:00|559|557.8|558.8|557.5|559|557.8|558.8|557.5|36
1621017900000|2021-05-14 18:45:00|559|557.3|558.8|557.5|559|557.5|558.5|557.3|38
1621018200000|2021-05-14 18:50:00|559|557.8|558.8|557.5|559|557.8|558.8|557.5|9
1621018500000|2021-05-14 18:55:00|559|557.8|558.8|557.5|559|557.8|558.8|557.5|12
1621018800000|2021-05-14 19:00:00|559|557.8|559|557.8|559|557.8|559|557.8|110
1621019100000|2021-05-14 19:05:00|558.8|557.5|558.8|557.5|558.8|557.5|558.8|557.5|27
1621019400000|2021-05-14 19:10:00|559|557.8|559|557.8|559|557.8|559|557.8|25
1621019700000|2021-05-14 19:15:00|559.3|558|559.5|558.3|559.5|558.3|559|557.8|66
1621020000000|2021-05-14 19:20:00|559.3|558|559.3|558|559.3|558|559|557.8|34
1621020300000|2021-05-14 19:25:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|48
1621020600000|2021-05-14 19:30:00||558||558.3||558.3||558|61
1621020900000|2021-05-14 19:35:00||558||558.3||558.3||558|26
1621021200000|2021-05-14 19:40:00|559.3|558|559|557.8|559.3|558|559|557.8|43
1621021500000|2021-05-14 19:45:00|559.3|558|559|557.8|559.3|558|559|557.8|54
1621021800000|2021-05-14 19:50:00|558.8|557.5|559.3|558|559.3|558|558.8|557.5|42
1621022100000|2021-05-14 19:55:00|559|557.8|559|557.5|559.3|557.8|558.8|557.5|31
1621022400000|2021-05-14 20:00:00||557.8||557.8||557.8||557.5|5
1621022700000|2021-05-14 20:05:00|559.3||559||559.3||559||12
1621023000000|2021-05-14 20:10:00|559.3|558|559.3|558|559.3|558|559|557.8|15
1621023300000|2021-05-14 20:15:00|559|557.8|559|557.8|559|557.8|559|557.8|7
1621023600000|2021-05-14 20:20:00|||||||||1
1621023900000|2021-05-14 20:25:00|559.3|558|559|557.8|559.3|558|559|557.8|22
1621024200000|2021-05-14 20:30:00|559.3|558|559|557.8|559.3|558|559|557.8|41
1621024500000|2021-05-14 20:35:00|559.3|558|559.5|558.3|559.5|558.3|559.3|557.8|27
1621024800000|2021-05-14 20:40:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.5|3
1621025100000|2021-05-14 20:45:00|559.5|558.3|559.8|558.3|559.8|558.5|559.5|558.3|44
1621025400000|2021-05-14 20:50:00|560|558.5|559.8|558.5|560|558.8|559.8|558.5|62
1621025700000|2021-05-14 20:55:00|559.5|558.3|560.3|558.3|560.3|558.5|559.5|558.3|30
1621213200000|2021-05-17 01:00:00|558.5|557.5|558.5|557.3|558.8|557.5|557.8|556.5|22
1621213500000|2021-05-17 01:05:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|6
1621213800000|2021-05-17 01:10:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|5
1621214100000|2021-05-17 01:15:00|559.3|558|559.5|558|559.5|558.3|559|557.8|43
1621214400000|2021-05-17 01:20:00|559.3|558.3|559|557.8|559.5|558.3|558.8|557.5|3
1621214700000|2021-05-17 01:25:00|559.3|558|559.8|558.5|560|558.5|559|557.8|1
1621215000000|2021-05-17 01:30:00|560|558.8|560|558.8|560|558.8|559.8|558.5|12
1621215300000|2021-05-17 01:35:00|560.3|559|560.3|559|560.5|559|560|558.8|13
1621215600000|2021-05-17 01:40:00|560.5|559.3|560.3|559|560.5|559.3|560.3|558.8|9
1621215900000|2021-05-17 01:45:00|560.5|558.8|559.8|558.5|560.5|559|559.8|558.5|11
1621216200000|2021-05-17 01:50:00|560|558.8|560.3|559|560.3|559|559.8|558.5|18
1621216500000|2021-05-17 01:55:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|9
1621216800000|2021-05-17 02:00:00|559.8|558.5|559.8|558.5|560.3|559|559.3|558|36
1621217100000|2021-05-17 02:05:00|559.5|558.3|560.3|559|560.3|559|559.5|558|45
1621217400000|2021-05-17 02:10:00|560.5|559.3|560.5|559.3|561|559.5|560.5|559|108
1621217700000|2021-05-17 02:15:00|560.3|559|560.5|559.3|560.5|559.3|560.3|559|71
1621218000000|2021-05-17 02:20:00|560.8|559.5|560.5|559.3|560.8|559.5|560.5|559.3|62
1621218300000|2021-05-17 02:25:00|560.3|559|560|558.8|560.3|559|560|558.8|27
1621218600000|2021-05-17 02:30:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|22
1621218900000|2021-05-17 02:35:00|559.8|558.5|561|559.5|561|559.8|559.8|558.5|161
1621219200000|2021-05-17 02:40:00|561.3|559.8|561.3|560|561.3|560|561|559.8|6
1621219500000|2021-05-17 02:45:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|199
1621219800000|2021-05-17 02:50:00|561.5|560.3|561|559.8|562|560.8|561|559.8|329
1621220100000|2021-05-17 02:55:00|561.3|560|562|560.8|562|560.8|561.3|560|124
1621220400000|2021-05-17 03:00:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|25
1621220700000|2021-05-17 03:05:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|198
1621221000000|2021-05-17 03:10:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|46
1621221300000|2021-05-17 03:15:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|67
1621221600000|2021-05-17 03:20:00|561.8|560|561.3|560|561.8|560.5|561.3|560|55
1621221900000|2021-05-17 03:25:00|561|559.8|561|559.8|561.3|560|561|559.8|19
1621222200000|2021-05-17 03:30:00|560.8|559.5|561|559.8|561|559.8|560.8|559.5|409
1621222500000|2021-05-17 03:35:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|324
1621223100000|2021-05-17 03:45:00|||||||||9
1621223400000|2021-05-17 03:50:00|560.3|559|559.8|558.5|560.3|559|559.8|558.5|68
1621223700000|2021-05-17 03:55:00|560|558.3|559.8|558.5|560|558.8|559.5|558.3|19
1621224000000|2021-05-17 04:00:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|8
1621224300000|2021-05-17 04:05:00|559.8|558.5|560|558.8|560|558.8|559.5|558.5|10
1621224900000|2021-05-17 04:15:00|560.3|559|560.3|559|560.3|559|560.3|559|22
1621225200000|2021-05-17 04:20:00|560|558.8|560.3|559|560.3|559|560|558.8|9847
1621225500000|2021-05-17 04:25:00|560|558.8|560|558.8|560.3|559|559.8|558.5|34
1621225800000|2021-05-17 04:30:00|560.3|558.5|560|558.8|560.3|559|560|558.5|1050
1621226100000|2021-05-17 04:35:00|559.8|558.5|559.8|558.5|559.8|558.5|559.8|558.5|6
1621226400000|2021-05-17 04:40:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|69
1621226700000|2021-05-17 04:45:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|4
1621227000000|2021-05-17 04:50:00|559.5||559.3||559.5||559.3||51
1621227300000|2021-05-17 04:55:00|559.5||559.3||559.5||559.3||3
1621227600000|2021-05-17 05:00:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|12
1621227900000|2021-05-17 05:05:00|559.8|558.5|559.8|558.5|559.8|558.5|559.8|558.5|4
1621228200000|2021-05-17 05:10:00|560|558.8|559.8|558.5|560|558.8|559.8|558.5|12
1621228500000|2021-05-17 05:15:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|15
1621228800000|2021-05-17 05:20:00|559.5|558.3|559.8|558.5|559.8|558.5|559.5|558.3|10
1621229100000|2021-05-17 05:25:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|10
1621229400000|2021-05-17 05:30:00|559.8|558.5|560|558.8|560.3|559|559.8|558.5|8
1621229700000|2021-05-17 05:35:00|560.3|559|560.5|559.3|560.5|559.3|560|558.5|30
1621230000000|2021-05-17 05:40:00|560.8|559.5|560.5|559.3|560.8|559.5|560.3|559|39
1621230300000|2021-05-17 05:45:00|560.3|559|559.5|558.3|560.5|559.3|559.5|558.3|195
1621230600000|2021-05-17 05:50:00|559.3|558|558.8|557.5|559.5|558.3|558.8|557.5|102
1621230900000|2021-05-17 05:55:00|559|557.8|557.8|556.5|559|557.8|557.8|556.5|131
1621231200000|2021-05-17 06:00:00|558|556.8|557.8|556.5|558.3|557|557.8|556.5|240
1621231500000|2021-05-17 06:05:00|558|556.8|558|556.8|558|556.8|557.8|556.5|88
1621231800000|2021-05-17 06:10:00|558.5|557.3|559.3|558|559.3|558|558.5|557.3|166
1621232100000|2021-05-17 06:15:00|559|557.8|559|557.8|559.3|558|558.8|557.5|54
1621232400000|2021-05-17 06:20:00|559.3|558|559.3|558|560|558.8|559.3|558|76
1621232700000|2021-05-17 06:25:00|559|557.8|559.3|558|559.3|558|559|557.8|32
1621233000000|2021-05-17 06:30:00|559|557.8|559.3|558|559.5|558.3|559|557.8|59
1621233300000|2021-05-17 06:35:00|559.5|558.3|559.3|558|560|558.8|559|557.8|273
1621233600000|2021-05-17 06:40:00|559|557.8|558.8|557.5|559|557.8|558.3|557|276
1621233900000|2021-05-17 06:45:00|558.5|557.3|559|557.8|559|557.8|558.3|557|122
1621234200000|2021-05-17 06:50:00|559.3|557.5|559.3|558|559.8|558.3|558.8|557.5|152
1621234500000|2021-05-17 06:55:00|559.5|558.3|559|557.8|559.5|558.3|558.8|557.5|105
1621234800000|2021-05-17 07:00:00|558.8|557.5|560.5|559.3|560.8|559.5|558.8|557.3|374
1621235100000|2021-05-17 07:05:00|560.8|559.5|561|559.8|561.3|560|560.5|559.3|866
1621235400000|2021-05-17 07:10:00|560.8|559.5|560.3|558.8|561.5|560.3|560|558.8|334
1621235700000|2021-05-17 07:15:00|560|558.5|559.8|558.5|560.3|558.8|559.8|558.5|359
1621236000000|2021-05-17 07:20:00|559.5|558.3|560|558.5|560|558.8|559.5|558.3|268
1621236300000|2021-05-17 07:25:00|560.3|558.8|560.5|559.3|561|559.8|560|558.8|349
1621236600000|2021-05-17 07:30:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|159
1621236900000|2021-05-17 07:35:00|559.8|558.5|559.8|558.5|560.3|559|558.8|557.5|435
1621237200000|2021-05-17 07:40:00|559.5|558.3|559.5|558.3|559.8|558.5|559|557.8|254
1621237500000|2021-05-17 07:45:00|559.3|558|559.3|558|559.5|558.3|558.8|557.5|205
1621237800000|2021-05-17 07:50:00|559.5|558.3|560.3|559|560.8|559.5|559.3|558.3|241
1621238100000|2021-05-17 07:55:00|560.5|559.3|561.5|560.3|561.5|560.3|560|558.8|685
1621238400000|2021-05-17 08:00:00|561.3|560|561.8|560.3|562|560.8|560.8|559.5|252
1621238700000|2021-05-17 08:05:00|561.5|560.5|561.5|560.3|562|560.8|561.3|560|769
1621239000000|2021-05-17 08:10:00|561.3|560|562|560.8|562|560.8|561.3|560|285
1621239300000|2021-05-17 08:15:00|561.8|560.5|562|560.8|562|560.8|561.3|560|267
1621239600000|2021-05-17 08:20:00|562.3|561|562.3|561|562.3|561|561.5|560.3|438
1621239900000|2021-05-17 08:25:00|562|560.8|561|559.8|562|560.8|561|559.8|1948
1621240200000|2021-05-17 08:30:00|561.3|560|561|559.8|561.3|560|560.3|559|2165
1621240500000|2021-05-17 08:35:00|560.8|559.5|561.5|560.3|561.5|560.3|560.5|559.3|723
1621240800000|2021-05-17 08:40:00|561.3|560|561.8|560.5|561.8|560.5|561.3|560|265
1621241100000|2021-05-17 08:45:00|561.5|560.3|561.5|560.3|561.8|560.5|561|559.8|320
1621241400000|2021-05-17 08:50:00|561.3|560|561|559.8|561.3|560|560.8|559.5|152
1621241700000|2021-05-17 08:55:00|560.8|559.5|561.5|560.3|561.8|560.5|560.8|559.5|450
1621242000000|2021-05-17 09:00:00|561.8|560.5|561.5|560.3|561.8|560.5|561.3|560|762
1621242300000|2021-05-17 09:05:00|561.3|560|560.8|559.5|561.5|560.3|560.3|559|207
1621242600000|2021-05-17 09:10:00|561|559.8|561|559.8|561.3|560|560.8|559.5|190
1621242900000|2021-05-17 09:15:00|560.8|559.5|561|559.8|561.3|560|560.8|559.5|320
1621243200000|2021-05-17 09:20:00|560.8|559.5|561|559.8|561|559.8|560.3|559|109
1621243500000|2021-05-17 09:25:00|560.8|559.5|562.5|561.3|562.5|561.3|560.8|559.5|1212
1621243800000|2021-05-17 09:30:00|562.3|561|562.3|561|562.5|561.3|562|560.8|135
1621244100000|2021-05-17 09:35:00|562|560.8|561.8|560.5|562.3|561|561.5|560.3|119
1621244400000|2021-05-17 09:40:00|561.5|560.3|561.3|560|561.8|560.5|561.3|560|297
1621244700000|2021-05-17 09:45:00|561.5|560.3|561.3|560|561.8|560.3|561.3|560|77
1621245000000|2021-05-17 09:50:00|561.5|560.3|561.8|560.5|561.8|560.5|561.3|560|361
1621245300000|2021-05-17 09:55:00|561.5|560.3|562.3|560.8|562.3|561|561.5|560.3|306
1621245600000|2021-05-17 10:00:00|562|560.5|561.3|560|562|560.5|561|559.8|227
1621245900000|2021-05-17 10:05:00|561.5|560.3|561|559.8|561.8|560.3|561|559.8|443
1621246200000|2021-05-17 10:10:00|560.8|559.5|561.3|560|561.3|560|560.5|559.3|207
1621246500000|2021-05-17 10:15:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|223
1621246800000|2021-05-17 10:20:00|561|559.8|560.3|559|561|559.8|560.3|558.8|395
1621247100000|2021-05-17 10:25:00|560.5|559.3|560.5|559.3|560.8|559.5|560.5|559|134
1621247400000|2021-05-17 10:30:00|560.3|559|560.8|559.5|560.8|559.5|560.3|559|113
1621247700000|2021-05-17 10:35:00|560.5|559.3|560.3|558.8|560.8|559.5|560|558.8|169
1621248000000|2021-05-17 10:40:00|560|559|560.8|559.3|560.8|559.5|560|558.8|4004
1621248300000|2021-05-17 10:45:00|560.5|559.5|560.5|559.3|561|559.8|560.3|559|290
1621248600000|2021-05-17 10:50:00|560.3|559|560.8|559.5|560.8|559.5|560.3|559|120
1621248900000|2021-05-17 10:55:00|561|559.3|560.5|559.3|561|559.5|560.3|559|202
1621249200000|2021-05-17 11:00:00|560.8|559.5|561.3|560|561.5|560|560.5|559.3|85
1621249500000|2021-05-17 11:05:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|76
1621249800000|2021-05-17 11:10:00|561.3|560|561.5|560.3|561.8|560.5|561.3|560|175
1621250100000|2021-05-17 11:15:00|561.3|560|561.3|560|561.5|560.3|561|559.8|201
1621250400000|2021-05-17 11:20:00|561|559.8|559.8|558.5|561|559.8|559.8|558.5|126
1621250700000|2021-05-17 11:25:00|559.5|558.3|559.8|558.5|560|558.8|559.5|558.3|256
1621251000000|2021-05-17 11:30:00|560|558.8|560|558.8|560|558.8|559.5|558.3|103
1621251300000|2021-05-17 11:35:00|560.3|559|560.3|559|560.5|559.3|560.3|559|1281
1621251600000|2021-05-17 11:40:00|560.5|559.3|560.3|558.8|560.5|559.3|560|558.8|213
1621251900000|2021-05-17 11:45:00|560|558.5|559.8|558.5|560|558.5|559.5|558.3|52
1621252200000|2021-05-17 11:50:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|180
1621252500000|2021-05-17 11:55:00|559.5|558.3|559.3|558|559.5|558.3|559|557.8|154
1621252800000|2021-05-17 12:00:00|559|557.8|559.5|558.3|559.8|558.5|559|557.8|251
1621253100000|2021-05-17 12:05:00|559.3|558|559.3|558|559.8|558.5|559|557.8|157
1621253400000|2021-05-17 12:10:00|559.5|558.3|559|557.8|559.5|558.3|558.8|557.5|279
1621253700000|2021-05-17 12:15:00|558.8|557.5|558.5|557.3|559|557.8|558|556.8|372
1621254000000|2021-05-17 12:20:00|558.3|557|558.5|557.3|558.8|557.5|558.3|557|210
1621254300000|2021-05-17 12:25:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|119
1621254600000|2021-05-17 12:30:00|558.3|557|558.3|557|558.5|557.3|558|556.8|191
1621254900000|2021-05-17 12:35:00|558|556.8|558.8|557.5|559|557.8|558|556.8|178
1621255200000|2021-05-17 12:40:00|558.5|557.3|558.8|557.5|558.8|557.5|558.5|557.3|101
1621255500000|2021-05-17 12:45:00|559|557.3|558.3|557|559|557.5|558|556.8|187
1621255800000|2021-05-17 12:50:00|558.5|556.8|558.5|557.3|559|557.8|558.5|556.8|190
1621256100000|2021-05-17 12:55:00|558.3|557|558|556.8|558.5|557.3|557.8|556.5|386
1621256400000|2021-05-17 13:00:00|558.3|557|560.5|559|560.5|559.3|558|556.8|639
1621256700000|2021-05-17 13:05:00|560.3|559.3|561.3|560|561.3|560|559.8|558.5|439
1621257000000|2021-05-17 13:10:00|561.5|560.3|561.8|560.5|561.8|560.5|561.3|559.8|567
1621257300000|2021-05-17 13:15:00|561.5|560.3|562|560.5|562|560.8|561.5|560.3|458
1621257600000|2021-05-17 13:20:00|561.8|560.8|561.5|560.3|562.3|561|561.5|560.3|561
1621257900000|2021-05-17 13:25:00|561.3|560|562|560.8|562|560.8|561.3|559.8|430
1621258200000|2021-05-17 13:30:00|562.3|561|563|561.8|563|561.8|562|560.8|667
1621258500000|2021-05-17 13:35:00|563.3|562|563|561.8|563.5|562.3|562.8|561.5|513
1621258800000|2021-05-17 13:40:00|563.3|562|562.5|561.3|563.3|562|561|559.8|658
1621259100000|2021-05-17 13:45:00|562.8|561.5|563.3|562|563.5|562.3|562.5|561.3|415
1621259400000|2021-05-17 13:50:00|563|561.8|563.3|562|563.8|562.5|562.8|561.5|494
1621259700000|2021-05-17 13:55:00|563.5|561.8|562.8|561.5|563.8|562.3|562.3|561|576
1621260000000|2021-05-17 14:00:00|563|561.8|562.5|561.3|563.5|562.3|562.5|561.3|881
1621260300000|2021-05-17 14:05:00|562.8|561.5|563|561.8|563.5|562.3|562.8|561.5|465
1621260600000|2021-05-17 14:10:00|563.3|562|563.8|562.5|564|562.8|562.8|561.5|309
1621260900000|2021-05-17 14:15:00|564|562.8|564.5|563.3|564.8|563.3|563.8|562.5|341
1621261200000|2021-05-17 14:20:00|564.8|563|564.5|563.3|564.8|563.3|563.8|562.5|340
1621261500000|2021-05-17 14:25:00|564.3|563|563.5|562.3|565|563.8|563.5|562.3|735
1621261800000|2021-05-17 14:30:00|563.8|562.5|564.5|563.3|564.8|563.5|563.8|562.5|286
1621262100000|2021-05-17 14:35:00|564.8|563.5|565|563.8|565.3|564|564.3|563|613
1621262400000|2021-05-17 14:40:00|565.3|564|564.5|563.3|565.3|564|564.3|563|280
1621262700000|2021-05-17 14:45:00|564.8|563.5|564.8|563.3|565|563.5|564|562.8|234
1621263000000|2021-05-17 14:50:00|564.5|563.5|564.5|563.3|564.8|563.5|564|562.8|392
1621263300000|2021-05-17 14:55:00|564.8|563.5|564.8|563.5|565.3|564|564.5|563.3|313
1621263600000|2021-05-17 15:00:00|565|563.8|564.8|563.3|565|563.8|564.3|563|750
1621263900000|2021-05-17 15:05:00|565|563.5|564.3|563|565|563.8|564|562.5|515
1621264200000|2021-05-17 15:10:00|564|562.8|564.8|563.5|564.8|563.5|563.8|562.5|678
1621264500000|2021-05-17 15:15:00|564.5|563.3|563.8|562.5|565|563.8|563.8|562.5|408
1621264800000|2021-05-17 15:20:00|564|562.8|564|562.8|564.3|563|564|562.8|378
1621265100000|2021-05-17 15:25:00|564.3|563|564.3|563|564.3|563|563.5|562.3|1566
1621265400000|2021-05-17 15:30:00|564.5|562.8|564.3|563|564.5|563.3|564|562.8|790
1621265700000|2021-05-17 15:35:00|564.5|563.3|564.5|563.3|565.3|564|564.5|563.3|658
1621266000000|2021-05-17 15:40:00|564.8|563.5|565|563.8|565|563.8|564.5|563.3|271
1621266300000|2021-05-17 15:45:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|305
1621266600000|2021-05-17 15:50:00|565|563.8|564.5|563.3|565|563.8|564.3|563|392
1621266900000|2021-05-17 15:55:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|282
1621267200000|2021-05-17 16:00:00|564.5|563.3|565.3|564|565.5|564.3|564.5|563.3|368
1621267500000|2021-05-17 16:05:00|565|563.8|565.3|564|565.5|564.3|565|563.8|228
1621267800000|2021-05-17 16:10:00|565|563.8|565.3|563.8|565.3|564|565|563.8|54
1621268100000|2021-05-17 16:15:00|565.5|564|565.8|564.5|565.8|564.5|565.3|564|389
1621268400000|2021-05-17 16:20:00|565.5|564.3|565.8|564.5|565.8|564.5|565.5|564.3|333
1621268700000|2021-05-17 16:25:00|565.5|564.3|565.5|564.3|565.8|564.5|565.5|564.3|218
1621269000000|2021-05-17 16:30:00|565.3|564|565.3|564|565.3|564|564.8|563.5|302
1621269300000|2021-05-17 16:35:00|565|563.8|565.5|564.3|565.8|564.5|565|563.8|360
1621269600000|2021-05-17 16:40:00|565.8|564.5|565.5|564|565.8|564.5|565.3|564|98
1621269900000|2021-05-17 16:45:00|565.8|564.3|566.3|565|566.3|565|565.8|564|261
1621270200000|2021-05-17 16:50:00|566|564.8|566.3|565|566.3|565|566|564.8|204
1621270500000|2021-05-17 16:55:00|566|564.8|566|564.5|566.3|565|565.8|564.5|167
1621270800000|2021-05-17 17:00:00|565.8|564.8|566|564.8|566|564.8|565.8|564.5|99
1621271100000|2021-05-17 17:05:00|566.3|565|566|564.8|566.3|565|566|564.8|26
1621271400000|2021-05-17 17:10:00|566.3|565|565.8|564.5|566.3|565|565.8|564.5|237
1621271700000|2021-05-17 17:15:00|565.5|564.3|565.5|564.3|565.8|564.5|565.5|564.3|358
1621272000000|2021-05-17 17:20:00|565.8|564.5|565.5|564|565.8|564.5|565.3|564|112
1621272300000|2021-05-17 17:25:00|565.3|564.3|565.3|564|565.8|564.5|565.3|564|227
1621272600000|2021-05-17 17:30:00|565.5|564.3|565.3|563.8|565.5|564.3|565|563.5|183
1621272900000|2021-05-17 17:35:00|565|564|565|563.5|565.5|564.3|564.8|563.5|195
1621273200000|2021-05-17 17:40:00|564.8|563.8|565.5|564.3|565.5|564.3|564.8|563.5|51
1621273500000|2021-05-17 17:45:00|565.3|564|565.5|564.3|565.8|564.5|565.3|564|101
1621273800000|2021-05-17 17:50:00|565.8|564|565.5|564.3|565.8|564.5|565.3|564|48
1621274100000|2021-05-17 17:55:00|565.8|564.5|566|564.8|566|564.8|565.8|564.5|61
1621274400000|2021-05-17 18:00:00|565.8|564.5|566|564.8|566.3|564.8|565.8|564.5|78
1621274700000|2021-05-17 18:05:00|566.3|565|566.5|565.3|566.5|565.3|566|564.8|163
1621275000000|2021-05-17 18:10:00|566.8|565|566.3|565|566.8|565.3|566.3|565|143
1621275300000|2021-05-17 18:15:00|566.5|565.3|566.8|565.5|567|565.8|566.3|565|299
1621275600000|2021-05-17 18:20:00|566.5|565.3|565.8|564.5|567|565.5|565.8|564.5|272
1621275900000|2021-05-17 18:25:00|566|564.8|565.3|564|566.5|565.3|565|563.8|521
1621276200000|2021-05-17 18:30:00|565|563.8|565.3|564|565.5|564.3|565|563.8|256
1621276500000|2021-05-17 18:35:00|565|563.8|565|563.8|565.3|564|565|563.8|232
1621276800000|2021-05-17 18:40:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|43
1621277100000|2021-05-17 18:45:00|564.8|563.5|565.3|564|565.5|564.3|564.8|563.5|114
1621277400000|2021-05-17 18:50:00|565.5|564.3|565.5|564.3|565.5|564.3|565.3|564|22
1621277700000|2021-05-17 18:55:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|19
1621278000000|2021-05-17 19:00:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|12
1621278300000|2021-05-17 19:05:00|565.8|564.5|565.8|564.5|565.8|564.5|565.5|564.3|41
1621278600000|2021-05-17 19:10:00|||||||||11
1621278900000|2021-05-17 19:15:00|566|564.8|566|564.8|566|564.8|566|564.8|15
1621279200000|2021-05-17 19:20:00|565.8|564.5|566|564.5|566|564.8|565.8|564.5|28
1621279500000|2021-05-17 19:25:00|565.8|564.8|565.8|564.5|566|564.8|565.8|564.5|19
1621279800000|2021-05-17 19:30:00|566|564.8|566|564.8|566|564.8|565.8|564.5|49
1621280100000|2021-05-17 19:35:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|24
1621280400000|2021-05-17 19:40:00|566|564.3|565.8|564.5|566|564.5|565.5|564.3|47
1621280700000|2021-05-17 19:45:00||564.3||564.5||564.5||564.3|11
1621281000000|2021-05-17 19:50:00|566|564.8|565.8|564.5|566|564.8|565.8|564.5|43
1621281300000|2021-05-17 19:55:00|566|564.8|566|564.8|566.3|565|565.8|564.5|83
1621281600000|2021-05-17 20:00:00|||||||||2
1621281900000|2021-05-17 20:05:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|18
1621282200000|2021-05-17 20:10:00|566|564.8|566|564.8|566|564.8|565.8|564.5|44
1621282500000|2021-05-17 20:15:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|66
1621282800000|2021-05-17 20:20:00|566|564.8|566|564.8|566|564.8|565.8|564.5|8
1621283100000|2021-05-17 20:25:00||564.5||564.8||564.8||564.5|3
1621283400000|2021-05-17 20:30:00||564.5||564.8||564.8||564.5|56
1621283700000|2021-05-17 20:35:00|566.3|565|566.3|565|566.3|565|566|564.8|26
1621284000000|2021-05-17 20:40:00|||||||||3
1621284300000|2021-05-17 20:45:00|566.5|565.3|566.5|565.3|566.8|565.5|566.3|565|170
1621284600000|2021-05-17 20:50:00|566.8|565.5|566.5|565.3|566.8|565.5|566.5|565.3|71
1621284900000|2021-05-17 20:55:00|566.3|565|566.8|565.3|566.8|565.3|566.3|564.8|95
1621285200000|2021-05-17 21:00:00||564.5||564.5||564.8||564.5|1
1621285500000|2021-05-17 21:05:00||564.8||564.8||564.8||564.8|0
1621287600000|2021-05-17 21:40:00||565||564.8||565||564.8|0
1621287900000|2021-05-17 21:45:00||565||564.8||565||564.8|0
1621288500000|2021-05-17 21:55:00||564.5||564.5||564.5||564.5|1
1621299600000|2021-05-18 01:00:00|566.3|565.3|566.8|565.5|566.8|565.5|566.3|565.3|16
1621299900000|2021-05-18 01:05:00|566.5|565.3|566.8|565.3|566.8|565.5|566.5|565.3|13
1621300200000|2021-05-18 01:10:00|567|565.5|567|565.8|567.3|566|566.8|565.5|33
1621300500000|2021-05-18 01:15:00|566.8|565.5|567|565.8|567.3|565.8|566.8|565.5|35
1621300800000|2021-05-18 01:20:00|567.3|566|567.3|566|567.5|566|567.3|566|39
1621301100000|2021-05-18 01:25:00|567|565.8|567.3|566|567.3|566|567|565.8|45
1621301400000|2021-05-18 01:30:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|20
1621301700000|2021-05-18 01:35:00|567|565.8|566.5|565|567|565.8|566.3|564.8|34
1621302000000|2021-05-18 01:40:00|566.8|565.3|566.5|565.3|566.8|565.5|566.5|565|21
1621302300000|2021-05-18 01:45:00|566.8|565.5|566.8|565.3|566.8|565.5|566.5|565.3|29
1621302600000|2021-05-18 01:50:00|566.5|565.5|565.8|564.5|566.8|565.5|565.5|564.3|51
1621302900000|2021-05-18 01:55:00|565.5|564.3|565.8|564.5|565.8|564.5|565.5|564.3|9
1621303200000|2021-05-18 02:00:00|566|564.8|566.5|565.3|566.5|565.3|566|564.5|34
1621303500000|2021-05-18 02:05:00|566.8|565.5|566.8|565.3|566.8|565.5|566.5|565.3|8
1621303800000|2021-05-18 02:10:00|566.5|565.5|566.8|565.5|567|565.5|566.5|565.3|57
1621304100000|2021-05-18 02:15:00|567|565.8|567|565.8|567|565.8|566.8|565.5|63
1621304400000|2021-05-18 02:20:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|32
1621304700000|2021-05-18 02:25:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|6
1621305000000|2021-05-18 02:30:00|567|565.8|566.3|565|567|565.8|566.3|565|42
1621305300000|2021-05-18 02:35:00|566|564.8|565.8|564.3|566.3|565|565.5|564.3|128
1621305600000|2021-05-18 02:40:00|566|564.5|566|564.8|566|564.8|565.8|564.3|28
1621305900000|2021-05-18 02:45:00|565.8|564.5|565.5|564.3|565.8|564.8|565.5|564|23
1621306200000|2021-05-18 02:50:00|565.8|564.5|566|564.8|566|564.8|565.8|564.3|7
1621306500000|2021-05-18 02:55:00|566.3|565|567|565.5|567|565.8|566|564.8|8
1621306800000|2021-05-18 03:00:00|566.8|565.8|566.8|565.5|567|565.8|566.8|565.3|6
1621307100000|2021-05-18 03:05:00|567|565.8|566.8|565.5|567|565.8|566.5|565.3|29
1621307400000|2021-05-18 03:10:00|567|565.8|567|565.8|567|565.8|567|565.8|4
1621307700000|2021-05-18 03:15:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|11
1621308000000|2021-05-18 03:20:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|7
1621308300000|2021-05-18 03:25:00|567|565.8|566.8|565.3|567|565.8|566.8|565.3|0
1621308600000|2021-05-18 03:30:00|566.5|565.5|566.8|565.3|566.8|565.5|566.5|565.3|7
1621308900000|2021-05-18 03:35:00|566.5|565.5|566.8|565.3|566.8|565.5|566.5|565.3|11
1621309200000|2021-05-18 03:40:00|566.5|565.5|567|565.8|567|565.8|566.5|565.3|11
1621309500000|2021-05-18 03:45:00|567.3|566|567.5|566.3|567.5|566.3|567.3|566|151
1621309800000|2021-05-18 03:50:00|||||||||3
1621310100000|2021-05-18 03:55:00|||||||||137
1621310400000|2021-05-18 04:00:00|567.3|566|567.3|566|567.5|566|567.3|566|15
1621310700000|2021-05-18 04:05:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|1
1621311000000|2021-05-18 04:10:00|567.3|566|567|565.8|567.3|566|567|565.8|37
1621311300000|2021-05-18 04:15:00|567.3|566|567|565.8|567.3|566|567|565.8|124
1621311600000|2021-05-18 04:20:00|567.3|566|567.3|566|567.3|566|567.3|565.8|10
1621311900000|2021-05-18 04:25:00||565.8||566||566||565.8|41
1621312200000|2021-05-18 04:30:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|24
1621312500000|2021-05-18 04:35:00|567.3|566|567.3|566|567.5|566.3|567.3|566|23
1621312800000|2021-05-18 04:40:00|567|565.8|567.3|565.8|567.3|566|567|565.8|18
1621313100000|2021-05-18 04:45:00|567|566|567.3|565.8|567.3|566|567|565.8|7
1621313400000|2021-05-18 04:50:00|567|566|567.3|566|567.3|566|567|566|4
1621313700000|2021-05-18 04:55:00|||||||||10
1621314000000|2021-05-18 05:00:00|567|565.8|567|565.8|567.3|566|567|565.8|9
1621314300000|2021-05-18 05:05:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|10
1621314600000|2021-05-18 05:10:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|17
1621314900000|2021-05-18 05:15:00|567|565.8|567|565.8|567|565.8|566.8|565.8|3
1621315200000|2021-05-18 05:20:00|567.3|566|567.5|566.3|567.5|566.3|567.3|566|7
1621315500000|2021-05-18 05:25:00|||||||||1
1621315800000|2021-05-18 05:30:00|||||||||52
1621316100000|2021-05-18 05:35:00|567.8|566.5|568|566.8|568.3|567|567.8|566.5|37
1621316400000|2021-05-18 05:40:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566|17
1621316700000|2021-05-18 05:45:00|567.3|566|567|565.8|567.3|566|567|565.8|16
1621317000000|2021-05-18 05:50:00|567.3|566|567.3|566|567.3|566|567|565.8|5
1621317300000|2021-05-18 05:55:00|567.5|566.3|567.5|566.3|567.5|566.3|567.5|566.3|106
1621317600000|2021-05-18 06:00:00|567.8|566.5|567.3|566|567.8|566.5|567|565.8|51
1621317900000|2021-05-18 06:05:00|567.5|565.8|567|565.8|567.5|565.8|567|565.8|45
1621318200000|2021-05-18 06:10:00|567.3|566|567.3|566|567.3|566|567|565.8|103
1621318500000|2021-05-18 06:15:00|567|565.8|567.3|566|567.3|566|567|565.5|94
1621318800000|2021-05-18 06:20:00|567|565.8|567.5|566.3|567.5|566.3|567|565.8|88
1621319100000|2021-05-18 06:25:00|567.3|566|567.5|566|567.5|566.3|567.3|566|51
1621319400000|2021-05-18 06:30:00|567.3|566.3|567.3|566|567.5|566.3|567.3|565.8|75
1621319700000|2021-05-18 06:35:00|567|565.8|567.3|566|567.5|566.3|567|565.8|88
1621320000000|2021-05-18 06:40:00|567.5|566.3|567.5|566.3|567.8|566.3|567.3|566|109
1621320300000|2021-05-18 06:45:00|567.8|566.5|568|566.5|568|566.8|567.5|566.3|81
1621320600000|2021-05-18 06:50:00|567.8|566.8|567.5|566.3|568|566.8|567.5|566.3|35
1621320900000|2021-05-18 06:55:00|567.8|566.5|568|566.8|568.3|567|567.5|566.3|248
1621321200000|2021-05-18 07:00:00|568.3|567|568.3|567|568.3|567|567.8|566.5|180
1621321500000|2021-05-18 07:05:00|568.5|567.3|570.3|569|570.5|569.3|568.3|567.3|890
1621321800000|2021-05-18 07:10:00|570|568.8|570.3|569|570.8|569.5|570|568.8|371
1621322100000|2021-05-18 07:15:00|570|568.8|571|569.8|571.3|570|570|568.8|286
1621322400000|2021-05-18 07:20:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|220
1621322700000|2021-05-18 07:25:00|571|569.8|571.5|570|571.5|570.3|571|569.8|172
1621323000000|2021-05-18 07:30:00|571.3|569.8|571|569.8|571.5|570.3|571|569.8|278
1621323300000|2021-05-18 07:35:00|571.3|570|570.8|569.5|571.5|570.3|570.5|569.3|13143
1621323600000|2021-05-18 07:40:00|571|569.3|571.3|570|571.3|570|570.8|569.3|732
1621323900000|2021-05-18 07:45:00|571|569.8|571.3|570|571.3|570|570.8|569.5|232
1621324200000|2021-05-18 07:50:00|571|569.8|571.3|570|571.3|570|570.5|569.3|246
1621324500000|2021-05-18 07:55:00|571|569.8|571.3|570|571.5|570.3|570.8|569.5|291
1621324800000|2021-05-18 08:00:00|571.5|570.3|570.8|569.5|571.5|570.3|570.8|569.5|312
1621325100000|2021-05-18 08:05:00|570.5|569.3|569.8|568.5|570.8|569.5|569.8|568.5|783
1621325400000|2021-05-18 08:10:00|569.5|568.3|570|568.8|570.3|569|569.3|568|485
1621325700000|2021-05-18 08:15:00|569.8|568.5|570|568.8|570.3|569|569.8|568.5|359
1621326000000|2021-05-18 08:20:00|570.3|569|570.8|569.5|570.8|569.5|569.8|568.5|358
1621326300000|2021-05-18 08:25:00|570.5|569.3|570|568.8|570.8|569.3|569|567.8|1914
1621326600000|2021-05-18 08:30:00|569.8|568.5|570.3|569|570.3|569|569.8|568.5|1671
1621326900000|2021-05-18 08:35:00|570.5|569.3|570.8|569.5|570.8|569.5|570.3|569|418
1621327200000|2021-05-18 08:40:00|570.5|569.3|570.3|569|570.8|569.5|570.3|569|272
1621327500000|2021-05-18 08:45:00|570.5|569.3|569.8|568.5|570.5|569.3|569.8|568.5|349
1621327800000|2021-05-18 08:50:00|570|568.8|569.5|568.3|570|568.8|569.3|568|173
1621328100000|2021-05-18 08:55:00|569.3|568|569.3|568|569.5|568.3|569.3|568|137
1621328400000|2021-05-18 09:00:00|569.5|568.3|569.8|568.5|570|568.8|569.3|568|68
1621328700000|2021-05-18 09:05:00|570|568.8|570|568.8|570.5|569.3|569.8|568.5|295
1621329000000|2021-05-18 09:10:00|570.3|569|570.5|569.3|570.5|569.3|570|568.8|193
1621329300000|2021-05-18 09:15:00|570.3|569|570.5|569.3|570.8|569.5|570|568.8|430
1621329600000|2021-05-18 09:20:00|570.8|569.5|570.8|569.5|570.8|569.5|570.5|569.3|261
1621329900000|2021-05-18 09:25:00|570.5|569.3|571|569.8|571|569.8|570.3|569|280
1621330200000|2021-05-18 09:30:00|570.8|569.5|570.5|569.3|571|569.8|570.3|569|161
1621330500000|2021-05-18 09:35:00|570.8|569.5|570.8|569.5|571|569.8|570.5|569.3|233
1621330800000|2021-05-18 09:40:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569.3|230
1621331100000|2021-05-18 09:45:00|570.8||570.5||570.8||570.5||79
1621331400000|2021-05-18 09:50:00|570.8|569.5|570.8|569.5|571|569.8|570.5|569.3|139
1621331700000|2021-05-18 09:55:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|160
1621332000000|2021-05-18 10:00:00|570.3|569|570.8|569.5|570.8|569.5|570.3|569|260
1621332300000|2021-05-18 10:05:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|125
1621332600000|2021-05-18 10:10:00|570.8|569.5|570.8|569.5|570.8|569.5|570.8|569.5|110
1621332900000|2021-05-18 10:15:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|180
1621333200000|2021-05-18 10:20:00|570.3|569|570.3|568.8|570.5|569.3|570|568.8|362
1621333500000|2021-05-18 10:25:00|570|569|570.3|569|570.3|569|570|568.8|232
1621333800000|2021-05-18 10:30:00|570|568.8|570.3|569|570.3|569|570|568.8|184
1621334100000|2021-05-18 10:35:00|570.5|568.8|570.5|569.3|570.5|569.3|570.5|568.8|92
1621334400000|2021-05-18 10:40:00|570.3|569|570.3|569|570.3|569|570.3|569|221
1621334700000|2021-05-18 10:45:00|570|568.8|569.3|568|570|568.8|569.3|568|227
1621335000000|2021-05-18 10:50:00|569|567.8|569|567.8|569.3|568|568.8|567.5|101
1621335300000|2021-05-18 10:55:00|569.3|568|568.8|567.5|569.3|568|568|566.8|395
1621335600000|2021-05-18 11:00:00|569|567.8|568.8|567.5|569|567.8|568.8|567.3|100
1621335900000|2021-05-18 11:05:00|569|567.8|568.5|567.3|569|567.8|568.5|567.3|119
1621336200000|2021-05-18 11:10:00|568.8|567.5|569|567.8|569.3|567.8|568.8|567.5|126
1621336500000|2021-05-18 11:15:00|568.8|567.5|568.8|567.5|569|567.8|568.5|567.3|57
1621336800000|2021-05-18 11:20:00|568.5|567.3|567.8|566.5|568.8|567.5|567.3|566|403
1621337100000|2021-05-18 11:25:00|567.5|566|568|566.8|568|566.8|567.3|566|274
1621337400000|2021-05-18 11:30:00|567.8|566.5|567.8|566.5|568.3|566.8|567.8|566.3|140
1621337700000|2021-05-18 11:35:00|568|566.3|568.5|567|568.5|567.3|568|566.3|111
1621338000000|2021-05-18 11:40:00|568.3|567.3|569.3|568|569.5|568|568.3|567|112
1621338300000|2021-05-18 11:45:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|175
1621338600000|2021-05-18 11:50:00|569.5|568.3|569.5|568.3|569.8|568.5|569.3|568|298
1621338900000|2021-05-18 11:55:00|569.8|568.5|569.3|568|569.8|568.5|569.3|568|146
1621339200000|2021-05-18 12:00:00|569.5|568.3|569.5|568|569.5|568.3|569|567.8|261
1621339500000|2021-05-18 12:05:00|569.8|568.3|569.3|568|569.8|568.5|569.3|568|98
1621339800000|2021-05-18 12:10:00|569|567.8|569.3|568|569.3|568|569|567.8|360
1621340100000|2021-05-18 12:15:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|139
1621340400000|2021-05-18 12:20:00|569.5|568.3|569.8|568.5|569.8|568.5|569.3|568|594
1621340700000|2021-05-18 12:25:00|570|568.8|570|568.8|570.3|569|569.8|568.5|163
1621341000000|2021-05-18 12:30:00|570.3|568.5|569.5|568.3|570.3|568.8|569.5|568.3|116
1621341300000|2021-05-18 12:35:00|569.3|568|569.5|568|569.8|568.5|569.3|568|1087
1621341600000|2021-05-18 12:40:00|569.3|568.3|569.3|568|569.5|568.3|569.3|568|8139
1621341900000|2021-05-18 12:45:00|569.5|568.3|569.3|568|569.5|568.3|569|567.8|111
1621342200000|2021-05-18 12:50:00|569.5|568.3|569|567.8|569.5|568.3|568.8|567.5|85
1621342500000|2021-05-18 12:55:00|569.3|568|568.5|567.3|569.5|568.3|568.5|567.3|115
1621342800000|2021-05-18 13:00:00|568.3|567|566|564.8|568.8|567.3|565.8|564.5|1242
1621343100000|2021-05-18 13:05:00|566.3|564.5|566|564.8|567.5|566.3|565.8|564.5|641
1621343400000|2021-05-18 13:10:00|565.8|564.5|566|564.8|566.5|565|565.8|564.5|632
1621343700000|2021-05-18 13:15:00|565.8|564.5|565.5|564.3|566.3|565|565.3|564|515
1621344000000|2021-05-18 13:20:00|565.8|564.5|565.5|564.3|565.8|564.5|565|563.8|583
1621344300000|2021-05-18 13:25:00|565.3|564|564.8|563.5|565.3|564|564.3|563|520
1621344600000|2021-05-18 13:30:00|565|563.8|564.8|563.5|565.5|564.3|564.8|563.5|567
1621344900000|2021-05-18 13:35:00|565|563.8|567.8|566.5|567.8|566.5|564.8|563.5|403
1621345200000|2021-05-18 13:40:00|568|566.8|566.3|565|568|566.8|565.8|564.5|611
1621345500000|2021-05-18 13:45:00|566|564.8|567.3|566|567.3|566|565.5|564.3|773
1621345800000|2021-05-18 13:50:00|567|565.8|565.8|564.5|567.3|566|565.3|564|462
1621346100000|2021-05-18 13:55:00|565.5|564.3|564.3|563|566|564.8|564.3|563|1074
1621346400000|2021-05-18 14:00:00|564.5|563.3|563.3|562|564.8|563.5|562|560.8|1122
1621346700000|2021-05-18 14:05:00|563|561.8|564.3|563|565|563.8|563|561.8|541
1621347000000|2021-05-18 14:10:00|564|562.8|564|562.8|564.8|563.5|564|562.5|295
1621347300000|2021-05-18 14:15:00|564.3|563|563.8|562.5|564.5|563.3|563.5|562.3|356
1621347600000|2021-05-18 14:20:00|563.5|562.3|564|562.8|564|562.8|563.5|562.3|236
1621347900000|2021-05-18 14:25:00|563.8|562.5|564.8|563.5|565.8|564.5|563.8|562.5|493
1621348200000|2021-05-18 14:30:00|564.5|563.3|565|563.8|565.5|564|564.3|563|519
1621348500000|2021-05-18 14:35:00|564.8|563.5|564|562.8|565.3|564|564|562.8|236
1621348800000|2021-05-18 14:40:00|563.8|562.5|564|562.8|564.5|563.3|563.8|562.5|301
1621349100000|2021-05-18 14:45:00|564.3|563|565|563.8|565.3|563.8|564|562.8|373
1621349400000|2021-05-18 14:50:00|565.3|564|565.5|564.3|566|564.8|565|563.8|595
1621349700000|2021-05-18 14:55:00|565.8|564.5|566|564.8|566.3|565|565.8|564.3|540
1621350000000|2021-05-18 15:00:00|566.3|565|565.8|564.5|566.3|565|565.5|564|333
1621350300000|2021-05-18 15:05:00|566|564.8|566.3|565|566.5|565|565.8|564.3|427
1621350600000|2021-05-18 15:10:00|566|564.8|566.3|565|566.5|565.3|565.8|564.5|276
1621350900000|2021-05-18 15:15:00|566|564.8|565|563.8|566|565|565|563.8|450
1621351200000|2021-05-18 15:20:00|565.3|564|565.3|564|565.5|564.3|564.8|563.5|424
1621351500000|2021-05-18 15:25:00|565|563.8|566.8|565.5|566.8|565.5|565|563.5|808
1621351800000|2021-05-18 15:30:00|567|565.8|566.3|565|567|565.8|566.3|565|624
1621352100000|2021-05-18 15:35:00|566.5|565.3|566.3|565|566.5|565.3|566|564.8|314
1621352400000|2021-05-18 15:40:00|566|564.8|565.5|564.3|566|564.8|564.8|563.5|709
1621352700000|2021-05-18 15:45:00|565.3|564|565.8|564.5|565.8|564.5|565.3|564|379
1621353000000|2021-05-18 15:50:00|565.5|564.3|565.8|564.5|566|564.8|565.5|564.3|462
1621353300000|2021-05-18 15:55:00|566|564.8|562.3|561|566.3|565|561.5|560.3|2272
1621353600000|2021-05-18 16:00:00|562|560.5|556|554.8|562|560.5|555|553.8|7803
1621353900000|2021-05-18 16:05:00|555.8|554.5|556|554.8|556.3|555|552|550.8|2180
1621354200000|2021-05-18 16:10:00|555.8|554.5|555.3|554|556.5|555.3|555.3|554|768
1621354500000|2021-05-18 16:15:00|555|553.8|556|554.5|556|554.8|554|552.8|895
1621354800000|2021-05-18 16:20:00|555.8|554.8|559.8|558.5|560.3|559|555.5|554.3|1870
1621355100000|2021-05-18 16:25:00|559.5|558.3|560.8|559.5|561.5|560.3|559|557.8|1137
1621355400000|2021-05-18 16:30:00|561|559.8|559.8|558.5|561.3|559.8|559.5|558.3|433
1621355700000|2021-05-18 16:35:00|560|558.8|560.8|559.3|560.8|559.5|559.3|558|468
1621356000000|2021-05-18 16:40:00|560.5|559.5|562.8|561.3|563.3|562|560.5|559|734
1621356300000|2021-05-18 16:45:00|562.5|561|562.5|561.3|563.5|562.3|562.3|561|301
1621356600000|2021-05-18 16:50:00|562.3|561|561.5|560.3|563|561.8|561.5|560.3|470
1621356900000|2021-05-18 16:55:00|561.8|560.5|560.5|559.3|561.8|560.5|560|558.5|514
1621357200000|2021-05-18 17:00:00|560.3|559|561.3|560|561.3|560|560|558.8|352
1621357500000|2021-05-18 17:05:00|561|559.8|560.8|559.3|561.3|560|560.5|559.3|217
1621357800000|2021-05-18 17:10:00|560.5|559|559.8|558.5|560.5|559.3|559.8|558.5|107
1621358100000|2021-05-18 17:15:00|560|558.8|561|559.5|561|559.8|560|558.5|174
1621358400000|2021-05-18 17:20:00|560.8|559.8|561.8|560.5|561.8|560.5|560.8|559.5|237
1621358700000|2021-05-18 17:25:00|562|560.8|561.5|560.3|562|560.8|561.5|560|279
1621359000000|2021-05-18 17:30:00|561.8|560.5|561.3|560|561.8|560.5|561|559.5|112
1621359300000|2021-05-18 17:35:00|561.5|560.3|561.3|560|561.5|560.3|561|559.8|86
1621359600000|2021-05-18 17:40:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|158
1621359900000|2021-05-18 17:45:00|561|559.8|561.8|560.5|562|560.8|560.8|559.8|233
1621360200000|2021-05-18 17:50:00|562|560.8|562.8|561.5|562.8|561.5|561.8|560.5|223
1621360500000|2021-05-18 17:55:00|562.5|561.3|562.5|561.3|562.8|561.5|562.3|561|161
1621360800000|2021-05-18 18:00:00|562.3|561|562|560.8|562.5|561.3|562|560.8|173
1621361100000|2021-05-18 18:05:00|562.3|561|561.8|560.5|562.5|561|561.5|560.3|158
1621361400000|2021-05-18 18:10:00|561.5|560.3|561.8|560.5|562.3|560.8|561.3|560|177
1621361700000|2021-05-18 18:15:00|562|560.8|561.8|560.5|562.3|561|561.5|560.3|148
1621362000000|2021-05-18 18:20:00|562|560.8|562.3|561|562.5|561.3|561.8|560.5|435
1621362300000|2021-05-18 18:25:00|562.5|561.3|563|561.8|563.3|562|562.3|560.8|571
1621362600000|2021-05-18 18:30:00|563.3|562|562.8|561.3|563.3|562|562.5|561.3|73
1621362900000|2021-05-18 18:35:00|562.5|561.5|562.8|561.5|563|561.8|562.5|561.3|134
1621363200000|2021-05-18 18:40:00|563|561.3|562.5|561|563|561.5|562|560.8|40
1621363500000|2021-05-18 18:45:00|562.3|561.3|562.5|561|562.5|561.3|562.3|561|50
1621363800000|2021-05-18 18:50:00|562.3|561.3|562.5|561.3|562.5|561.3|562.3|561|31
1621364100000|2021-05-18 18:55:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.3|78
1621364400000|2021-05-18 19:00:00|563|561.8|563|561.8|563|561.8|562.8|561.3|17
1621364700000|2021-05-18 19:05:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|9
1621365000000|2021-05-18 19:10:00|562.8|561.5|562.8|561.5|563.3|561.8|562.8|561.5|30
1621365300000|2021-05-18 19:15:00|563|561.8|563|561.8|563|561.8|562.8|561.8|3
1621365600000|2021-05-18 19:20:00|563.3|561.5|563.3|562|563.3|562|563.3|561.5|36
1621365900000|2021-05-18 19:25:00|563|561.8|563.3|562|563.5|562.3|563|561.8|71
1621366200000|2021-05-18 19:30:00|563.5|562.3|563.5|562.3|563.5|562.3|563.3|562|17
1621366500000|2021-05-18 19:35:00|563.3|562|563.3|562|563.5|562.3|563.3|562|23
1621366800000|2021-05-18 19:40:00|||||||||9
1621367100000|2021-05-18 19:45:00|563|561.8|563|561.8|563|561.8|563|561.8|36
1621367400000|2021-05-18 19:50:00|||||||||6
1621367700000|2021-05-18 19:55:00|563.3|562|562.5|561.3|563.3|562|562.5|561.3|106
1621368000000|2021-05-18 20:00:00|562.8|561.5|562.5|561.3|562.8|561.5|562.3|561|87
1621368300000|2021-05-18 20:05:00|562.8|561|562.5|561.3|562.8|561.5|562.5|561|23
1621368600000|2021-05-18 20:10:00|562.3|561|562.3|560.8|562.5|561.3|562.3|560.8|23
1621368900000|2021-05-18 20:15:00|562|561|562|560.8|562|561|562|560.5|28
1621369200000|2021-05-18 20:20:00||560.5||560.8||560.8||560.5|21
1621369500000|2021-05-18 20:25:00|562.3|560.5|562|560.8|562.3|560.8|562|560.5|33
1621369800000|2021-05-18 20:30:00|562.3|561|561|559.8|562.3|561|561|559.8|55
1621370100000|2021-05-18 20:35:00|561.3|560|561.3|559.8|561.3|560|561|559.8|6
1621370400000|2021-05-18 20:40:00|561.5|560|561.5|560|561.5|560.3|561.3|559.8|14
1621370700000|2021-05-18 20:45:00|561.3|559.8|561.3|560|561.5|560.3|561|559.8|39
1621371000000|2021-05-18 20:50:00|561|559.5|561.3|560|561.5|560|560.5|559|87
1621371300000|2021-05-18 20:55:00|561|559.8|561|559.3|561.3|559.8|560.8|559.3|52
1621371600000|2021-05-18 21:00:00|561.3|559.8|560.8|559|561.3|560|560.8|559|310
1621371900000|2021-05-18 21:05:00|560.5||560.5||560.5||560.5||0
1621372500000|2021-05-18 21:15:00|560.3||560.3||560.3||560.3||0
1621372800000|2021-05-18 21:20:00|560.5|559.3|560.5|559|560.5|559.3|560.5|559|1
1621373400000|2021-05-18 21:30:00|||||||||1
1621373700000|2021-05-18 21:35:00|||||||||20
1621374000000|2021-05-18 21:40:00||558.5||558.5||558.5||558.5|4
1621374300000|2021-05-18 21:45:00||559.3||559.3||559.3||559.3|0
1621374900000|2021-05-18 21:55:00||558.5||558.5||559.3||558.5|4
1621386000000|2021-05-19 01:00:00|559.3|557.8|559|557.8|559.3|558|558.3|557|113
1621386300000|2021-05-19 01:05:00|558.8|557.5|558.8|557.5|559.3|557.8|558.8|557.5|70
1621386600000|2021-05-19 01:10:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|19
1621386900000|2021-05-19 01:15:00|558.8|557.5|558.3|556.8|559|557.8|558.3|556.8|29
1621387200000|2021-05-19 01:20:00|558|557|558|556.8|558.3|557|558|556.5|52
1621387500000|2021-05-19 01:25:00|558.3|557|557.8|556.3|558.5|557.3|557.5|556.3|117
1621387800000|2021-05-19 01:30:00|557.5|556.5|557.8|556.5|558|556.5|557.5|556|267
1621388100000|2021-05-19 01:35:00|558|556.3|557.8|556.3|558|556.5|557.3|556|72
1621388400000|2021-05-19 01:40:00|557.5|556.5|558|556.8|558|556.8|557.5|556.3|41
1621388700000|2021-05-19 01:45:00|557.8|556.5|558.5|557|558.5|557.3|557.8|556.5|28
1621389000000|2021-05-19 01:50:00|558.3|557.3|558|556.8|558.3|557.3|558|556.5|51
1621389300000|2021-05-19 01:55:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|44
1621389600000|2021-05-19 02:00:00|557.5|556.3|557|555.8|557.5|556.3|557|555.5|71
1621389900000|2021-05-19 02:05:00|557.3|555.5|557.5|556|557.5|556.3|557|555.5|64
1621390200000|2021-05-19 02:10:00|557.3|556.3|557|555.8|557.5|556.3|557|555.5|28
1621390500000|2021-05-19 02:15:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|16
1621390800000|2021-05-19 02:20:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|42
1621391100000|2021-05-19 02:25:00|558|556.8|558|556.8|558|556.8|558|556.8|3
1621391400000|2021-05-19 02:30:00|557.8|556.5|557.3|556|557.8|556.5|557|555.8|48
1621391700000|2021-05-19 02:35:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|70
1621392000000|2021-05-19 02:40:00|557.8|556.5|557.8|556.5|557.8|556.5|557.5|556.3|145
1621392300000|2021-05-19 02:45:00|557.5|556.3|557|555.8|557.5|556.3|557|555.5|72
1621392600000|2021-05-19 02:50:00|556.8|555.5|556.3|555|557.5|556.3|556.3|555|367
1621392900000|2021-05-19 02:55:00|556|554.8|556.8|555.5|557.3|555.8|556|554.8|68
1621393200000|2021-05-19 03:00:00|556.5|555.3|556|554.8|556.8|555.5|556|554.8|146
1621393500000|2021-05-19 03:05:00|556.3|555|556.8|555.3|556.8|555.5|556|554.8|22
1621393800000|2021-05-19 03:10:00|556.5|555.5|556.3|555|556.8|555.5|556.3|555|23
1621394100000|2021-05-19 03:15:00|556|554.8|556.5|555|556.5|555|556|554.5|13
1621394400000|2021-05-19 03:20:00|556.3|555.3|556.8|555.5|556.8|555.5|556.3|555|21
1621394700000|2021-05-19 03:25:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|19
1621395000000|2021-05-19 03:30:00|556.8|555.5|557|555.8|557|555.8|556.8|555.3|41
1621395300000|2021-05-19 03:35:00|556.8|555.5|557|555.8|557.3|555.8|556.8|555.5|1
1621395600000|2021-05-19 03:40:00|557.3|556|557|555.8|557.3|556|556.8|555.5|16
1621395900000|2021-05-19 03:45:00|557.3|556|557.3|556|557.3|556|557|555.8|55
1621396200000|2021-05-19 03:50:00|557|555.8|557.3|556|557.3|556|557|555.8|8
1621396800000|2021-05-19 04:00:00|557.5|556.3|558|556.8|558|556.8|557.5|556.3|34
1621397100000|2021-05-19 04:05:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|0
1621397400000|2021-05-19 04:10:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|0
1621397700000|2021-05-19 04:15:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.5|5
1621398000000|2021-05-19 04:20:00|558|556.8|558.3|556.8|558.3|557|557.8|556.5|15
1621398300000|2021-05-19 04:25:00|558|557|557.8|556.5|558.3|557|557.8|556.5|7
1621398600000|2021-05-19 04:30:00|558|556.3|558|556.8|558|556.8|557.5|556.3|35
1621398900000|2021-05-19 04:35:00||556.5||556.8||556.8||556.5|10
1621399200000|2021-05-19 04:40:00|557.8|556.5|557.5|556.3|557.8|556.5|557.5|556.3|12
1621399500000|2021-05-19 04:45:00|557.8|556|557.5|556|557.8|556.3|557.5|556|3
1621399800000|2021-05-19 04:50:00|557.3|556.3|557.8|556.3|557.8|556.5|557.3|556|21
1621400100000|2021-05-19 04:55:00|557.5||557.5||557.8||557.5||2
1621400400000|2021-05-19 05:00:00|557.3|556|557|555.8|557.3|556|557|555.8|22
1621400700000|2021-05-19 05:05:00|557.3|556|557.3|556|557.5|556.3|557.3|555.8|7
1621401000000|2021-05-19 05:10:00|557.5|556.3|558|556.5|558|556.5|557.3|556|210
1621401300000|2021-05-19 05:15:00|557.8|556.8|558|556.8|558.3|556.8|557.8|556.5|1
1621401600000|2021-05-19 05:20:00|558.3|557|558.3|556.8|558.3|557|558|556.8|25
1621401900000|2021-05-19 05:25:00|558|557|557.8|556.5|558.3|557|557.8|556.5|10
1621402200000|2021-05-19 05:30:00|557.5|556.3|557.5|556|557.8|556.5|557.3|556|16
1621402500000|2021-05-19 05:35:00|557.3|556.3|557.5|556|557.5|556.3|557|555.8|6
1621402800000|2021-05-19 05:40:00|557.3|556.3|557|555.8|557.3|556.3|557|555.8|2
1621403100000|2021-05-19 05:45:00|556.8|555.5|557|555.8|557|555.8|556.5|555.3|59
1621403400000|2021-05-19 05:50:00|557.3|556|557|555.8|557.5|556.3|557|555.8|36
1621403700000|2021-05-19 05:55:00|557.3|556|558|556.5|558.3|557|557.3|556|50
1621404000000|2021-05-19 06:00:00|557.8|556.8|557.5|556.3|558.3|557|557.5|556.3|68
1621404300000|2021-05-19 06:05:00|558|556.5|557.5|556.3|558.3|557|557.5|556.3|74
1621404600000|2021-05-19 06:10:00|557.8|556.5|558|556.8|558|556.8|557.3|556|76
1621404900000|2021-05-19 06:15:00|558.3|557|558.8|557.5|559|557.8|558.3|557|65
1621405200000|2021-05-19 06:20:00|559|557.8|558.5|557.3|559|557.8|558.5|557.3|49
1621405500000|2021-05-19 06:25:00|558.3|557|558.5|557.3|558.8|557.5|558.3|557|149
1621405800000|2021-05-19 06:30:00|558.3|557|559|557.8|559.3|558|558.3|557|136
1621406100000|2021-05-19 06:35:00|558.8|557.5|558.5|557.3|558.8|557.5|558|556.8|69
1621406400000|2021-05-19 06:40:00|558.3|557|558.3|557|558.5|557.3|558.3|557|110
1621406700000|2021-05-19 06:45:00|558|556.8|559|557.8|559|557.8|558|556.8|73
1621407000000|2021-05-19 06:50:00|559.3|558|558|556.8|559.3|558|558|556.8|141
1621407300000|2021-05-19 06:55:00|557.8|556.5|557.3|556|558|556.5|557|555.8|109
1621407600000|2021-05-19 07:00:00|557|555.8|556.8|555.5|557.3|556|556|554.8|285
1621407900000|2021-05-19 07:05:00|556.5|555.3|556.8|555.5|557.3|556|556.5|555.3|176
1621408200000|2021-05-19 07:10:00|557|555.8|557.3|556|557.3|556|556.8|555.3|227
1621408500000|2021-05-19 07:15:00|557|555.8|557.3|556|557.3|556|556.5|555.3|555
1621408800000|2021-05-19 07:20:00|557|555.8|557|555.8|557.3|556|556.5|555.3|208
1621409100000|2021-05-19 07:25:00|556.8|555.5|556.8|555.5|557.3|556|556.8|555.5|270
1621409400000|2021-05-19 07:30:00|556.5|555.3|557|555.5|557|555.8|556.3|555|178
1621409700000|2021-05-19 07:35:00|556.8|555.8|557.5|556.3|557.8|556.5|556.3|555|390
1621410000000|2021-05-19 07:40:00|557.3|556|557.8|556.5|558|556.8|557|555.8|198
1621410300000|2021-05-19 07:45:00|558|556.8|558.3|556.8|558.3|557|557.5|556.3|520
1621410600000|2021-05-19 07:50:00|558.5|557|557.3|556|558.5|557.3|557|555.8|266
1621410900000|2021-05-19 07:55:00|557.5|556.3|556.3|555|557.8|556.5|556.3|555|481
1621411200000|2021-05-19 08:00:00|556|554.8|556.3|555|556.5|555.3|556|554.8|224
1621411500000|2021-05-19 08:05:00|556.5|555.3|556.5|555.3|557|555.8|556.3|555|201
1621411800000|2021-05-19 08:10:00|556.3|555|555.8|554.5|557|555.8|555.8|554.5|329
1621412100000|2021-05-19 08:15:00|556|554.8|555.3|554|556.3|554.8|555.3|554|632
1621412400000|2021-05-19 08:20:00|555.5|554.3|555.8|554.5|555.8|554.5|555.3|554|423
1621412700000|2021-05-19 08:25:00|556|554.8|555.3|554|556|554.8|554.8|553.5|1166
1621413000000|2021-05-19 08:30:00|555.5|554.3|555|553.8|555.5|554.3|554.8|553.5|766
1621413300000|2021-05-19 08:35:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|734
1621413600000|2021-05-19 08:40:00|554.8|553.5|554.3|553|554.8|553.5|554|552.8|321
1621413900000|2021-05-19 08:45:00|554|552.8|553.8|552.5|554|552.8|553.5|552.3|358
1621414200000|2021-05-19 08:50:00|553.5|552.3|554.5|553.3|554.5|553.3|553.5|552.3|424
1621414500000|2021-05-19 08:55:00|554.8|553.5|555.5|554.3|555.5|554.3|554.8|553.5|270
1621414800000|2021-05-19 09:00:00|555.3|554|556.8|555.5|556.8|555.5|555.3|554|519
1621415100000|2021-05-19 09:05:00|556.5|555.3|556.8|555.5|557|555.8|556.5|555.3|342
1621415400000|2021-05-19 09:10:00|557|555.8|556.3|555|557|555.8|556.3|554.8|411
1621415700000|2021-05-19 09:15:00|556|554.8|556.8|555.5|556.8|555.5|556|554.8|444
1621416000000|2021-05-19 09:20:00|556.5|555.3|556.8|555.3|557.3|556|556|554.8|214
1621416300000|2021-05-19 09:25:00|556.5|555.5|557|555.8|557.3|556|556.5|555.3|464
1621416600000|2021-05-19 09:30:00|557.3|556|555.5|554.3|557.3|556|555.5|554.3|484
1621416900000|2021-05-19 09:35:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|121
1621417200000|2021-05-19 09:40:00|556.3|554.5|555.8|554.5|556.3|555|555.8|554.5|210
1621417500000|2021-05-19 09:45:00|555.5|554.3|555.3|554|555.8|554.5|555.3|554|433
1621417800000|2021-05-19 09:50:00|555|553.8|555|553.8|555.3|554|554.8|553.5|403
1621418100000|2021-05-19 09:55:00|554.8|553.5|553.8|552.5|554.8|553.5|553.8|552.5|740
1621418400000|2021-05-19 10:00:00|554|552.8|553.8|552.5|554.3|553|553.5|552.3|350
1621418700000|2021-05-19 10:05:00|553.5|552.3|553.8|552.5|554|552.8|553.5|552.3|422
1621419000000|2021-05-19 10:10:00|553.5|552.3|553.5|552.3|554|552.8|553.5|552.3|354
1621419300000|2021-05-19 10:15:00|553.3|552|554.3|553|554.3|553|553|551.8|412
1621419600000|2021-05-19 10:20:00|554|552.8|554|552.8|554.3|552.8|553.8|552.5|196
1621419900000|2021-05-19 10:25:00|553.8|552.5|554.5|553.3|554.5|553.3|553.8|552.5|171
1621420200000|2021-05-19 10:30:00|554.3|553|554.3|553|554.5|553|554|552.8|167
1621420500000|2021-05-19 10:35:00|554.5|553.3|555.3|554|555.5|554.3|554.3|553|464
1621420800000|2021-05-19 10:40:00|555.5|554.3|555.5|554.3|555.5|554.3|555.3|554|212
1621421100000|2021-05-19 10:45:00|555.3|554|555.8|554.3|555.8|554.5|555.3|554|229
1621421400000|2021-05-19 10:50:00|555.5|554.5|556|554.5|556|554.8|555.5|554.3|243
1621421700000|2021-05-19 10:55:00|555.8|554.8|556|554.8|556|554.8|555.8|554.5|182
1621422000000|2021-05-19 11:00:00|556.3|555|555.8|554.5|556.3|555|555.5|554.3|348
1621422300000|2021-05-19 11:05:00|555.5|554.3|554.3|553|555.8|554.3|554.3|553|386
1621422600000|2021-05-19 11:10:00|554.5|553.3|554.5|553.3|554.5|553.3|554.3|553|119
1621422900000|2021-05-19 11:15:00|554.3|553|554.3|553|555|553.8|554.3|553|319
1621423200000|2021-05-19 11:20:00|554.5|553.3|554.5|553.3|554.8|553.5|554.3|553|106
1621423500000|2021-05-19 11:25:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|363
1621423800000|2021-05-19 11:30:00|554.3|553|553.8|552.5|554.3|553.3|553.8|552.5|333
1621424100000|2021-05-19 11:35:00|553.5|552.3|554|552.8|554.3|553|553.5|552.3|281
1621424400000|2021-05-19 11:40:00|553.8|552.5|553.5|552.3|554.3|553|553.5|552.3|398
1621424700000|2021-05-19 11:45:00|553.3|552|553.8|552.5|553.8|552.5|553.3|552|450
1621425000000|2021-05-19 11:50:00|553.5|552.3|553.5|552|554|552.8|553.3|551.8|456
1621425300000|2021-05-19 11:55:00|553.3|552.3|553|551.8|553.5|552.3|553|551.8|231
1621425600000|2021-05-19 12:00:00|553.3|552|552.8|551.5|553.3|552|552.3|551|499
1621425900000|2021-05-19 12:05:00|552.5|551.3|553.5|552.3|554.5|553.3|552.5|551.3|457
1621426200000|2021-05-19 12:10:00|553.3|552|554|552.8|554.3|553|553|551.5|530
1621426500000|2021-05-19 12:15:00|554.3|553|554|552.8|554.5|553.3|554|552.8|264
1621426800000|2021-05-19 12:20:00|554.3|553|554.3|553|554.5|553.3|554|552.8|113
1621427100000|2021-05-19 12:25:00|554|552.8|554.8|553.5|555|553.5|554|552.8|432
1621427400000|2021-05-19 12:30:00|555|553.8|554.5|553.3|555|553.8|554.5|553.3|424
1621427700000|2021-05-19 12:35:00|554.8|553.5|553.5|552.3|554.8|553.5|553.5|552.3|328
1621428000000|2021-05-19 12:40:00|553.8|552.5|554.5|553.3|554.8|553.5|553.8|552.5|461
1621428300000|2021-05-19 12:45:00|554.8|553.5|555|553.8|555|553.8|554.3|553|267
1621428600000|2021-05-19 12:50:00|554.8|553.5|555|553.8|555.3|554|554.8|553.5|334
1621428900000|2021-05-19 12:55:00|554.8|553.5|553.3|552|555|553.8|553|551.8|623
1621429200000|2021-05-19 13:00:00|553|551.8|549.8|548.5|553|551.8|549.8|548.5|3002
1621429500000|2021-05-19 13:05:00|550|548.8|550.8|549.5|551.8|550.5|549.8|548.5|1487
1621429800000|2021-05-19 13:10:00|550.5|549.3|551.3|549.8|551.5|550.3|550.5|549.3|695
1621430100000|2021-05-19 13:15:00|551|549.5|551.3|550|551.5|550.3|550.3|549|930
1621430400000|2021-05-19 13:20:00|551.5|549.8|552.3|551|552.3|551|550.8|549.5|514
1621430700000|2021-05-19 13:25:00|552|550.8|551.5|550.3|552.3|551|551.3|550|634
1621431000000|2021-05-19 13:30:00|551.3|550|550.3|549|551.3|550.3|549.5|548.3|1242
1621431300000|2021-05-19 13:35:00|550|548.8|549.5|548.3|550.3|549|549.3|548|836
1621431600000|2021-05-19 13:40:00|549.3|548|548.3|547|549.5|548.3|548|546.8|1510
1621431900000|2021-05-19 13:45:00|548|546.8|548.5|547.3|549|547.8|547.8|546.5|736
1621432200000|2021-05-19 13:50:00|548.8|547.5|548.3|547|549.3|548|548|546.8|595
1621432500000|2021-05-19 13:55:00|548|546.8|547.5|546.3|548.5|547.3|547.3|546|1073
1621432800000|2021-05-19 14:00:00|547.3|546|545.3|544|547.3|546|544.8|543.5|1560
1621433100000|2021-05-19 14:05:00|545|543.8|546.5|545.3|547.3|546|545|543.5|974
1621433400000|2021-05-19 14:10:00|546.3|545|547.3|546|547.8|546.5|545.8|544.5|1543
1621433700000|2021-05-19 14:15:00|547|545.8|546.5|545.3|547.5|546.3|546|544.8|643
1621434000000|2021-05-19 14:20:00|546.3|545|546.3|544.8|546.5|545.3|545.8|544.5|1152
1621434300000|2021-05-19 14:25:00|546|545|546|544.5|546.5|545.3|545.8|544.5|1924
1621434600000|2021-05-19 14:30:00|545.8|544.3|546.8|545.5|547.3|546|544.3|542.8|1735
1621434900000|2021-05-19 14:35:00|547|545.8|541.5|540.3|547|545.8|541|539.8|2431
1621435200000|2021-05-19 14:40:00|541.3|540|542.3|541|542.5|541.3|539.8|538.5|1614
1621435500000|2021-05-19 14:45:00|542.5|540.8|541.5|540|542.5|541|541|539.8|1737
1621435800000|2021-05-19 14:50:00|541.3|540.3|539.3|538|541.5|540.3|538.8|537.5|2438
1621436100000|2021-05-19 14:55:00|539.5|538.3|541.5|540|541.5|540.3|539|537.8|1250
1621436400000|2021-05-19 15:00:00|541.3|539.8|542|540.8|542|540.8|540|538.8|687
1621436700000|2021-05-19 15:05:00|541.8|540.5|544.5|543.3|544.5|543.3|541.3|540|1370
1621437000000|2021-05-19 15:10:00|544.3|543|544.5|543.3|544.5|543.3|543|541.8|546
1621437300000|2021-05-19 15:15:00|544.3|543|543.8|542.3|544.8|543.5|543.3|542|733
1621437600000|2021-05-19 15:20:00|543.5|542|544.8|543.5|545.3|544|543.3|542|1079
1621437900000|2021-05-19 15:25:00|544.5|543.3|544|542.8|544.8|543.5|544|542.8|2556
1621438200000|2021-05-19 15:30:00|544.3|543|544.8|543.5|545.3|544|543.5|542.3|1926
1621438500000|2021-05-19 15:35:00|545|543.8|545.3|544|545.8|544.5|544.3|543|772
1621438800000|2021-05-19 15:40:00|545.5|543.8|545.8|544.5|546.3|545|545.5|543.8|464
1621439100000|2021-05-19 15:45:00|546|544.8|546|544.8|546.3|545|545.3|544|344
1621439400000|2021-05-19 15:50:00|546.3|545|546.5|545|547|545.8|545.5|544.3|458
1621439700000|2021-05-19 15:55:00|546.3|545.3|547|545.8|547.3|546|546.3|545|316
1621440000000|2021-05-19 16:00:00|546.8|545.5|546.3|545|547|545.8|546.3|545|281
1621440300000|2021-05-19 16:05:00|546.5|545.3|546.3|545|546.8|545.5|546.3|545|342
1621440600000|2021-05-19 16:10:00|546.5|545.3|547.3|546|547.3|546|546.3|545|153
1621440900000|2021-05-19 16:15:00|547.5|545.8|547.8|546.5|547.8|546.5|547.3|545.8|564
1621441200000|2021-05-19 16:20:00|548|546.8|547.5|546.3|548|546.8|547.5|546.3|713
1621441500000|2021-05-19 16:25:00|547.3|546|547.5|546.3|547.5|546.3|547|545.8|209
1621441800000|2021-05-19 16:30:00|547.8|546.5|547.8|546.3|548|546.8|547|545.5|307
1621442100000|2021-05-19 16:35:00|547.5|546.5|548.3|547|548.5|547|547.5|546.3|340
1621442400000|2021-05-19 16:40:00|548.5|547.3|548.8|547.5|548.8|547.5|548|546.8|250
1621442700000|2021-05-19 16:45:00|548.5|547.3|548.5|547.3|549|547.8|548.3|547|257
1621443000000|2021-05-19 16:50:00|548.8|547.5|548.8|547.5|549|547.8|548.3|547|340
1621443300000|2021-05-19 16:55:00|549|547.8|549.3|548|549.5|548.3|548.8|547.5|311
1621443600000|2021-05-19 17:00:00|549|547.8|549.5|548.3|549.5|548.3|548.8|547.5|206
1621443900000|2021-05-19 17:05:00|549.3|548|550|548.8|550.3|549|549.3|548|184
1621444200000|2021-05-19 17:10:00|550.3|549|550|548.8|550.5|549.3|550|548.8|94
1621444500000|2021-05-19 17:15:00|550.3|549|550.5|549.3|550.5|549.3|550|548.8|592
1621444800000|2021-05-19 17:20:00|550.3|549|549|547.8|550.5|549.3|549|547.8|436
1621445100000|2021-05-19 17:25:00|548.8|547.5|547.8|546.5|549|547.8|546.5|545.3|466
1621445400000|2021-05-19 17:30:00|548|546.8|548.5|547.3|548.5|547.3|547.3|546|404
1621445700000|2021-05-19 17:35:00|548.8|547.5|549|547.8|549.3|548|548|546.8|382
1621446000000|2021-05-19 17:40:00|549.3|548|549.8|548.5|550|548.8|549.3|548|377
1621446300000|2021-05-19 17:45:00|549.5|548.3|550|548.8|550.3|549|549.5|548.3|414
1621446600000|2021-05-19 17:50:00|550.3|549|550|548.8|550.3|549|550|548.8|45
1621446900000|2021-05-19 17:55:00|549.8|548.5|548.5|547.3|550|548.8|548.5|547.3|189
1621447200000|2021-05-19 18:00:00|548.8|547.5|548.3|547|549.8|548.3|548|546.8|302
1621447500000|2021-05-19 18:05:00|548.5|547.3|549|547.8|549.3|548|548|546.8|442
1621447800000|2021-05-19 18:10:00|549.3|548|547.8|546.5|549.3|548|547|545.8|297
1621448100000|2021-05-19 18:15:00|548|546.8|548.5|547.3|548.5|547.3|547.5|546|342
1621448400000|2021-05-19 18:20:00|548.8|547.5|549.8|548.5|550|548.8|548.5|547.3|710
1621448700000|2021-05-19 18:25:00|549.5|548.3|549|547.8|549.8|548.5|548.5|547.3|815
1621449000000|2021-05-19 18:30:00|548.8|547.5|548.3|547|549.5|548.3|547.8|546.5|429
1621449300000|2021-05-19 18:35:00|548|546.8|547.8|546.5|548.5|547.3|547.8|546.5|100
1621449600000|2021-05-19 18:40:00|548|546.8|548|546.8|548|546.8|547.5|546.3|51
1621449900000|2021-05-19 18:45:00|547.8|546.5|547.5|546.3|548|546.8|547.5|546.3|148
1621450200000|2021-05-19 18:50:00|547.3|546|547.3|546|547.5|546.3|547.3|546|15
1621450500000|2021-05-19 18:55:00|547|545.8|547.5|546.3|548.5|547.3|547|545.8|88
1621450800000|2021-05-19 19:00:00|547.8|546|547.8|546.5|548|546.5|547.5|546|29
1621451100000|2021-05-19 19:05:00|548|546.3|547.8|546.5|548|546.5|547.8|546.3|11
1621451400000|2021-05-19 19:10:00|548|546.8|548|546.8|548.3|547|547.8|546.8|8
1621451700000|2021-05-19 19:15:00|548.3|547|548.5|547.3|548.5|547.3|548|546.8|48
1621452000000|2021-05-19 19:20:00|548.8|547.5|548.8|547.5|549|547.8|548.8|547.3|84
1621452300000|2021-05-19 19:25:00|549|547.8|549|547.8|549.5|548.3|548.8|547.5|38
1621452600000|2021-05-19 19:30:00|548.8|547.5|548.8|547.5|548.8|547.5|548.5|547.3|54
1621452900000|2021-05-19 19:35:00|549|547.8|549|547.8|549|547.8|548.8|547.8|5
1621453200000|2021-05-19 19:40:00|549.3|548|549.3|548|549.3|548|549|548|56
1621453500000|2021-05-19 19:45:00|549|547.8|548.5|547.3|549|547.8|548.3|547|139
1621453800000|2021-05-19 19:50:00|548.8|547.5|548.8|547.5|548.8|547.5|548.5|547.3|49
1621454100000|2021-05-19 19:55:00|549|547.8|549.3|548|549.3|548|549|547.8|59
1621454400000|2021-05-19 20:00:00|549|547.8|549|547.8|549.3|548|549|547.8|37
1621454700000|2021-05-19 20:05:00|549.3|548|549.3|547.8|549.3|548|549|547.8|60
1621455000000|2021-05-19 20:10:00|549|548|549.3|547.8|549.3|548|549|547.8|8
1621455300000|2021-05-19 20:15:00|549|548|549|547.8|549.3|548|548.8|547.5|7
1621455600000|2021-05-19 20:20:00||547.5||547.8||547.8||547.5|4
1621455900000|2021-05-19 20:25:00|548.8|547.5|549|547.8|549|547.8|548.8|547.5|47
1621456200000|2021-05-19 20:30:00|548.8|547.5|548.8|547.5|548.8|547.8|548.8|547.5|14
1621456500000|2021-05-19 20:35:00|549|547.8|549.3|547.8|549.3|548|548.8|547.5|111
1621456800000|2021-05-19 20:40:00|549|547.5|549|547.8|549.3|547.8|548.8|547.5|14
1621457100000|2021-05-19 20:45:00|548.8|547.5|548.5|547.3|549|547.8|548.5|547.3|103
1621457400000|2021-05-19 20:50:00|548.8|547.5|549|547.5|549|547.8|548.8|547.3|38
1621457700000|2021-05-19 20:55:00|548.8|547.8|549|547.5|549.3|547.8|548.8|547.5|44
1621458000000|2021-05-19 21:00:00|549.3|547.3|549.5|547|549.5|547.3|549|547|2
1621458300000|2021-05-19 21:05:00|549.3|547.3|549.3|547.3|549.3|547.3|549.3|547.3|0
1621458600000|2021-05-19 21:10:00||547||547||547||547|0
1621459200000|2021-05-19 21:20:00|549||549||549||549||0
1621460700000|2021-05-19 21:45:00|548|546.8|549|547|549|547|548|546.8|13
1621472400000|2021-05-20 01:00:00|549.8|548.3|549.3|548|550.3|549|549.3|548|16
1621472700000|2021-05-20 01:05:00|549|547.8|548.8|547.3|549.3|548|548|546.8|26
1621473000000|2021-05-20 01:10:00|548.5|547|548|546.8|548.5|547.3|547.8|546.5|51
1621473300000|2021-05-20 01:15:00|547.8|546.5|548.5|547.3|548.5|547.3|547.5|546.3|37
1621473600000|2021-05-20 01:20:00|548.8|547.5|549.3|548|549.3|548|548.5|547.3|55
1621473900000|2021-05-20 01:25:00|549|547.8|548.8|547.5|549.3|547.8|548.8|547.5|43
1621474200000|2021-05-20 01:30:00|548.5|547.3|549.5|548|549.5|548|548.5|547|7
1621474500000|2021-05-20 01:35:00|549.3|548.3|549|547.8|549.5|548.3|549|547.8|16
1621474800000|2021-05-20 01:40:00|548.8|547.5|549|547.8|549.3|548|548.5|547.3|8
1621475100000|2021-05-20 01:45:00|548.8|547.5|548.8|547.5|549|547.8|548.5|547.3|11
1621475400000|2021-05-20 01:50:00|549|547.8|549.8|548.5|549.8|548.5|549|547.8|43
1621475700000|2021-05-20 01:55:00|549.5|548.3|549.5|548.3|550|548.8|549.5|548|8
1621476000000|2021-05-20 02:00:00|549.3|548|549.3|548|549.3|548|549|547.8|2
1621476300000|2021-05-20 02:05:00|549.5|548.3|549.3|548|550|548.5|549.3|548|18
1621476600000|2021-05-20 02:10:00|549.5|548.3|549.5|548.3|549.8|548.3|549.3|548|5
1621476900000|2021-05-20 02:15:00|549.8|548|549.3|548|549.8|548.3|549.3|548|4
1621477200000|2021-05-20 02:20:00|549|547.8|549.3|547.8|549.3|547.8|549|547.8|1
1621477500000|2021-05-20 02:25:00|549|548|549|547.5|549|548|549|547.5|7
1621477800000|2021-05-20 02:30:00|548.8||548.8||549||548.8||9
1621478100000|2021-05-20 02:35:00|549|547.8|548.5|547.3|549.3|548|548.5|547.3|25
1621478400000|2021-05-20 02:40:00|548.3|547|548.5|547.3|548.8|547.3|548.3|547|7
1621478700000|2021-05-20 02:45:00|548.8|547.5|549.3|548|549.3|548|548.5|547.5|4
1621479000000|2021-05-20 02:50:00|549.5|548.3|549.3|548|549.5|548.3|549|547.8|59
1621479300000|2021-05-20 02:55:00|549.5|548.3|549|547.8|549.5|548.3|549|547.8|13
1621479600000|2021-05-20 03:00:00|549.3|548|549.3|548|549.3|548|548.8|547.5|23
1621479900000|2021-05-20 03:05:00|549|547.8|548.5|547.3|549|547.8|548.5|547.3|18
1621480200000|2021-05-20 03:10:00|548.8||548.5||548.8||548.5||4
1621480500000|2021-05-20 03:15:00|548.8|547.5|549.3|548|549.3|548|548.8|547.5|12
1621480800000|2021-05-20 03:20:00|549.5|547.8|549.5|548.3|549.8|548.3|549|547.8|8
1621481100000|2021-05-20 03:25:00|549.3|548|549.3|548|549.5|548|549.3|548|14
1621481400000|2021-05-20 03:30:00|549.5|548.3|549.5|548.3|549.8|548.3|549.3|548.3|2
1621482000000|2021-05-20 03:40:00|549.3|548|549.5|548.3|549.8|548.3|549.3|548|4
1621482300000|2021-05-20 03:45:00|549.3|548|549.5|548.3|549.8|548.3|549.3|548|16
1621482600000|2021-05-20 03:50:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.5|0
1621482900000|2021-05-20 03:55:00|549.5|548.3|549.5|548.3|549.8|548.3|549.5|548.3|2
1621483200000|2021-05-20 04:00:00|549.8|548.5|549.5|548.3|549.8|548.5|549.5|548.3|18
1621483500000|2021-05-20 04:05:00|549.8|548.5|549.5|548|549.8|548.5|549.3|548|13
1621483800000|2021-05-20 04:10:00|549.3|548.3|549.5|548.3|549.5|548.3|549.3|548|6
1621484100000|2021-05-20 04:15:00|||||||||1
1621484400000|2021-05-20 04:20:00|549.3|548|549.5|548.3|549.5|548.3|549.3|548|9
1621484700000|2021-05-20 04:25:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.3|37
1621485000000|2021-05-20 04:30:00|550|548.8|550|548.8|550.3|549|550|548.8|38
1621485300000|2021-05-20 04:35:00|550.3|549|550|548.8|550.3|549|550|548.8|5
1621485600000|2021-05-20 04:40:00|550.3|549|550.3|549|550.3|549|550|548.8|21
1621485900000|2021-05-20 04:45:00|550|548.8|550.5|549.3|550.5|549.3|550|548.8|4
1621486200000|2021-05-20 04:50:00|550.8|549|550.8|549.5|550.8|549.5|550.8|549|9
1621486500000|2021-05-20 04:55:00|550.5|549.3|550.8|549.5|550.8|549.5|550.5|549.3|8
1621486800000|2021-05-20 05:00:00|550.5|549.3|550.8|549.5|551|549.8|550.5|549.3|4
1621487100000|2021-05-20 05:05:00|550.5|549.3|550.5|549.3|550.5|549.3|550.5|549.3|13
1621487400000|2021-05-20 05:10:00|550.3|549|549.8|548.5|550.5|549|549.8|548.5|20
1621487700000|2021-05-20 05:15:00|550|548.3|549.8|548.5|550|548.5|549.5|548.3|107
1621488000000|2021-05-20 05:20:00|550|548.8|550|548.8|550.3|549|549.8|548.5|3
1621488300000|2021-05-20 05:25:00|550.3|549|550.5|549.3|550.5|549.3|550.3|548.8|9
1621488600000|2021-05-20 05:30:00|550.8|549|551.3|550|551.3|550|550.5|549|100
1621488900000|2021-05-20 05:35:00|551|549.8|551|549.8|551|550|550.8|549.5|74
1621489200000|2021-05-20 05:40:00|550.8|549.5|551|549.8|551|549.8|550.8|549.3|25
1621489500000|2021-05-20 05:45:00|551.3|550|550.8|549.5|551.3|550|550.5|549.3|35
1621489800000|2021-05-20 05:50:00|550.5|549.3|551|549.8|551|549.8|550.5|549.3|233
1621490100000|2021-05-20 05:55:00|551.3|549.5|551|549.8|551.3|550|551|549.5|119
1621490400000|2021-05-20 06:00:00|550.8|549.5|551.3|550|551.3|550|550.3|549|53
1621490700000|2021-05-20 06:05:00|551.8|550.3|551.5|550.3|551.8|550.5|551.5|550.3|217
1621491000000|2021-05-20 06:10:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|217
1621491300000|2021-05-20 06:15:00|551.8|550.5|551.8|550.3|551.8|550.5|551.5|550.3|29
1621491600000|2021-05-20 06:20:00|551.5|550.5|551.8|550.5|551.8|550.5|551.5|550.3|214
1621491900000|2021-05-20 06:25:00|551.5|550.3|551.5|550.3|551.8|550.5|551.3|550|52
1621492200000|2021-05-20 06:30:00|551.8|550|551.8|550.5|551.8|550.5|551.3|550|28
1621492500000|2021-05-20 06:35:00|551.5|550.3|551.3|550|551.5|550.3|551.3|550|30
1621492800000|2021-05-20 06:40:00|551.5|550.3|551.5|550|551.5|550.3|551.3|550|19
1621493100000|2021-05-20 06:45:00|551.3|550.3|551|549.8|551.5|550.3|551|549.8|92
1621493400000|2021-05-20 06:50:00|551.3|550|550.3|549|551.3|550|550.3|549|43
1621493700000|2021-05-20 06:55:00|550.5|549.3|549.8|548.3|550.5|549.3|549.5|548.3|84
1621494000000|2021-05-20 07:00:00|549.5|548.5|551|549.8|551|549.8|549.5|548.3|174
1621494300000|2021-05-20 07:05:00|551.3|550|550.5|549.3|551.3|550|550.5|549|70
1621494600000|2021-05-20 07:10:00|550.8|549.5|552.3|551|552.3|551|550.8|549.3|272
1621494900000|2021-05-20 07:15:00|552|550.8|552.8|551.5|552.8|551.5|552|550.8|170
1621495200000|2021-05-20 07:20:00|552.5|551.3|552.5|551.3|553|551.8|552.5|551.3|259
1621495500000|2021-05-20 07:25:00|552.3|551|552.3|551|552.5|551.3|552.3|551|139
1621495800000|2021-05-20 07:30:00|552|550.8|552.3|551|552.5|551.3|551.8|550.5|241
1621496100000|2021-05-20 07:35:00|552|550.8|551.5|550.3|552.5|551.3|551.5|550.3|98
1621496400000|2021-05-20 07:40:00|551.8|550.5|551.3|550|551.8|550.5|551|549.8|171
1621496700000|2021-05-20 07:45:00|551|549.8|551.3|550|551.5|550.3|551|549.5|79
1621497000000|2021-05-20 07:50:00|551.5|550.3|551|549.8|551.5|550.3|550.5|549.3|184
1621497300000|2021-05-20 07:55:00|550.8|549.5|550.8|549.5|551.3|550|550.8|549.5|65
1621497600000|2021-05-20 08:00:00|550.5|549.3|550|548.8|550.8|549.5|549.8|548.5|193
1621497900000|2021-05-20 08:05:00|549.8|548.5|549.8|548.3|550.3|549|549.5|548.3|142
1621498200000|2021-05-20 08:10:00|549.5|548.5|550|548.8|550|548.8|549.5|548.3|308
1621498500000|2021-05-20 08:15:00|549.8|548.5|550.5|549.3|550.5|549.3|549.8|548.5|193
1621498800000|2021-05-20 08:20:00|550.3|549|550|548.8|550.3|549|549.8|548.5|384
1621499100000|2021-05-20 08:25:00|550.3|549|549.8|548.5|550.5|549.3|549.5|548.3|762
1621499400000|2021-05-20 08:30:00|550|548.8|547.3|545.8|550|548.8|546|544.8|1836
1621499700000|2021-05-20 08:35:00|547|546|546|544.8|548|546.8|546|544.8|804
1621500000000|2021-05-20 08:40:00|546.3|545|546|544.5|546.8|545.5|545.5|544.3|960
1621500300000|2021-05-20 08:45:00|545.8|544.8|543.8|542.5|546|544.8|543.3|542|864
1621500600000|2021-05-20 08:50:00|543.5|542.3|542.5|541.3|543.8|542.5|542|540.8|974
1621500900000|2021-05-20 08:55:00|542.3|541|542|540.5|542.5|541.3|541.3|540|617
1621501200000|2021-05-20 09:00:00|541.8|540.8|541.3|540|542|540.8|540.3|539|785
1621501500000|2021-05-20 09:05:00|541.5|540.3|542.8|541.5|543.5|542.3|541|539.8|473
1621501800000|2021-05-20 09:10:00|542.5|541.3|542.3|541|542.8|541.5|541|539.8|1423
1621502100000|2021-05-20 09:15:00|542.5|541.3|543|541.8|543.3|542|542|540.5|777
1621502400000|2021-05-20 09:20:00|543.3|542|541.3|539.8|543.3|542|541|539.8|290
1621502700000|2021-05-20 09:25:00|541|540|542.8|541.5|542.8|541.5|541|539.8|272
1621503000000|2021-05-20 09:30:00|542.5|541.3|542.3|541|542.8|541.5|541.5|540.3|346
1621503300000|2021-05-20 09:35:00|542|540.8|540.5|539.3|542.3|541|540.3|539|535
1621503600000|2021-05-20 09:40:00|540.8|539.5|541|539.8|541.3|540|540.3|539|408
1621503900000|2021-05-20 09:45:00|540.8|539.5|540.8|539.5|540.8|539.5|540|538.5|264
1621504200000|2021-05-20 09:50:00|540.5|539.3|540.8|539.5|541|539.8|540.5|539|580
1621504500000|2021-05-20 09:55:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|868
1621504800000|2021-05-20 10:00:00|540.8|539.5|541.5|540.3|541.8|540.5|540.5|539.3|380
1621505100000|2021-05-20 10:05:00|541.3|540|541.3|540|541.5|540.3|541|539.8|227
1621505400000|2021-05-20 10:10:00|541|539.8|540.8|539.5|541.3|540|540.8|539.5|195
1621505700000|2021-05-20 10:15:00|541|539.8|539.5|538.3|541|539.8|539.3|538|470
1621506000000|2021-05-20 10:20:00|539.3|538|540.5|539.3|540.5|539.3|539|537.8|287
1621506300000|2021-05-20 10:25:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|112
1621506600000|2021-05-20 10:30:00|540|538.8|540.3|539|540.8|539.5|540|538.8|239
1621506900000|2021-05-20 10:35:00|540.5|539.3|540.3|539|540.5|539.3|539.8|538.5|169
1621507200000|2021-05-20 10:40:00|540.5|539.3|540|538.8|540.5|539.3|540|538.8|79
1621507500000|2021-05-20 10:45:00|539.8|538.5|541.5|540.3|541.5|540.3|539.8|538.5|336
1621507800000|2021-05-20 10:50:00|541.3|540|541|539.8|541.5|540.3|540.5|539.3|225
1621508100000|2021-05-20 10:55:00|540.8|539.5|541.8|540.5|541.8|540.5|540.8|539.5|133
1621508400000|2021-05-20 11:00:00|541.5|540.3|541.5|540.3|541.8|540.5|541.3|540|91
1621508700000|2021-05-20 11:05:00|541.3|540|542|540.8|542.3|541|541.3|540|139
1621509000000|2021-05-20 11:10:00|542.3|541|542.5|541.3|542.5|541.3|542|540.8|144
1621509300000|2021-05-20 11:15:00|542.3|541|543.8|542.5|543.8|542.5|542.3|541|356
1621509600000|2021-05-20 11:20:00|543.5|542.3|543.5|542.3|543.8|542.5|543|541.8|185
1621509900000|2021-05-20 11:25:00|543.8|542.5|543.8|542.5|544|542.8|543.5|542.3|320
1621510200000|2021-05-20 11:30:00|544|542.8|544.3|543|544.3|543|543.8|542.5|253
1621510500000|2021-05-20 11:35:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|239
1621510800000|2021-05-20 11:40:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|104
1621511100000|2021-05-20 11:45:00|543.5|542.3|543.8|542.5|543.8|542.5|543|541.8|272
1621511400000|2021-05-20 11:50:00|543.5|542.3|544.3|543|544.3|543|543.5|542.3|305
1621511700000|2021-05-20 11:55:00|544|542.8|544|542.8|544.5|543.3|543.8|542.5|230
1621512000000|2021-05-20 12:00:00|544.3|543|544|542.8|544.5|543.3|543.8|542.5|196
1621512300000|2021-05-20 12:05:00|544.3|543|543.8|542.5|544.3|543|543.3|541.8|175
1621512600000|2021-05-20 12:10:00|543.5|542.3|543|541.8|543.8|542.5|542.8|541.5|318
1621512900000|2021-05-20 12:15:00|542.8|541.5|542.5|541.3|543.3|542|542.5|541.3|342
1621513200000|2021-05-20 12:20:00|542.8|541.5|543.5|542.3|543.8|542.5|542.5|541.3|253
1621513500000|2021-05-20 12:25:00|543.8|542.5|543.8|542.5|543.8|542.5|543.5|542.3|184
1621513800000|2021-05-20 12:30:00|543.5|542.3|544.5|543|544.5|543.3|543.3|542|241
1621514100000|2021-05-20 12:35:00|544.3|543.3|544.8|543.5|544.8|543.5|544.3|543|249
1621514400000|2021-05-20 12:40:00|544.5|543.3|544.5|543.3|545|543.8|544.3|543|87
1621514700000|2021-05-20 12:45:00|544.8|543.5|545.5|544.3|545.5|544.3|544.3|543|448
1621515000000|2021-05-20 12:50:00|545.3|544|546.3|545|547|545.5|545.3|544|504
1621515300000|2021-05-20 12:55:00|546|544.8|547.5|546.3|547.5|546.3|546|544.8|441
1621515600000|2021-05-20 13:00:00|547.8|546.5|545.3|544|547.8|546.5|545|543.8|1040
1621515900000|2021-05-20 13:05:00|545.5|544.3|545.5|544.3|546|544.8|545.3|543.8|245
1621516200000|2021-05-20 13:10:00|545.3|544|547.3|546|547.3|546|545.3|544|282
1621516500000|2021-05-20 13:15:00|547|545.8|547.3|546|547.8|546.5|546.5|545.3|625
1621516800000|2021-05-20 13:20:00|547.5|546.3|546.5|545.3|547.8|546.5|546.3|545|374
1621517100000|2021-05-20 13:25:00|546.8|545.5|547.3|546|548|546.8|546.5|545.3|411
1621517400000|2021-05-20 13:30:00|547|545.8|546.3|545|547.5|546.3|546.3|545|459
1621517700000|2021-05-20 13:35:00|546|544.8|544.5|543.3|546.5|545|544.5|543.3|570
1621518000000|2021-05-20 13:40:00|544.8|543.5|545|543.8|545.8|544.5|544.5|543.3|401
1621518300000|2021-05-20 13:45:00|544.8|543.5|545|543.8|545.8|544.5|544.8|543.5|334
1621518600000|2021-05-20 13:50:00|545.3|544|545.3|544|546.5|545|544.8|543.5|354
1621518900000|2021-05-20 13:55:00|545.5|544.3|545.3|544|546.3|545|545|543.8|297
1621519200000|2021-05-20 14:00:00|545|543.8|544.8|543.5|545.5|544|543.8|542.5|645
1621519500000|2021-05-20 14:05:00|544.5|543.3|543.8|542.5|545|543.8|543.8|542.5|243
1621519800000|2021-05-20 14:10:00|543.5|542.3|543.8|542.5|544.3|543|543.5|542|224
1621520100000|2021-05-20 14:15:00|543.5|542.3|544.3|543|544.8|543.3|543|541.8|497
1621520400000|2021-05-20 14:20:00|544.5|543.3|546|544.8|546.5|545.3|544.5|543.3|434
1621520700000|2021-05-20 14:25:00|546.3|545|545.5|544|546.3|545|545.3|544|268
1621521000000|2021-05-20 14:30:00|545.3|543.8|544.3|543|545.3|543.8|544|542.8|1978
1621521300000|2021-05-20 14:35:00|544|542.8|544|542.8|544.8|543.5|543.5|542.3|299
1621521600000|2021-05-20 14:40:00|544.3|543|545|543.8|545.8|544.5|544|543|289
1621521900000|2021-05-20 14:45:00|545.3|544|545.8|544.5|546.3|545|545.3|544|558
1621522200000|2021-05-20 14:50:00|546|544.3|546|544.8|546.5|545|545.5|544.3|351
1621522500000|2021-05-20 14:55:00|546.3|545|546.3|545|546.5|545.3|545.5|544.3|375
1621522800000|2021-05-20 15:00:00|546.5|545.3|547.3|546|547.5|546.3|546.3|545|990
1621523100000|2021-05-20 15:05:00|547|545.8|547.3|546|547.5|546.3|546.5|545.3|552
1621523400000|2021-05-20 15:10:00|547.5|546.3|546.8|545.5|547.8|546.5|546.8|545.5|437
1621523700000|2021-05-20 15:15:00|547|545.8|546.8|545.5|547|545.8|546.3|545|354
1621524000000|2021-05-20 15:20:00|546.5|545.3|547.3|546|547.5|546.3|546.5|545.3|421
1621524300000|2021-05-20 15:25:00|547.5|546.3|547|545.8|548.3|547|547|545.8|1146
1621524600000|2021-05-20 15:30:00|546.8|545.5|546.8|545.5|547.3|545.8|546.3|545|993
1621524900000|2021-05-20 15:35:00|546.5|545.3|547.5|546.3|547.5|546.3|546.3|545|270
1621525200000|2021-05-20 15:40:00|547.3|546|546.8|545.5|547.5|546.3|546.8|545.3|91
1621525500000|2021-05-20 15:45:00|547|545.8|547.5|546.3|547.5|546.3|547|545.8|163
1621525800000|2021-05-20 15:50:00|547.3|546|547.3|546|547.5|546.3|547|545.8|96
1621526100000|2021-05-20 15:55:00|547|545.8|548|546.8|548|546.8|547|545.8|269
1621526400000|2021-05-20 16:00:00|548.3|547|547.8|546.5|548.3|547|547.8|546.5|391
1621526700000|2021-05-20 16:05:00|547.5|546.3|547.5|546.3|547.8|546.5|547.5|546.3|65
1621527000000|2021-05-20 16:10:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|294
1621527300000|2021-05-20 16:15:00|547.3|546|546.5|545.3|547.3|546|546.5|545|299
1621527600000|2021-05-20 16:20:00|546.8|545.5|545.8|544.5|546.8|545.5|545.8|544.5|128
1621527900000|2021-05-20 16:25:00|546|544.8|546|544.5|546.3|545|545.8|544.3|149
1621528200000|2021-05-20 16:30:00|545.8|544.8|546.3|545|546.5|545|545.8|544.5|81
1621528500000|2021-05-20 16:35:00|546|544.8|545.3|543.8|546.3|545|545|543.8|453
1621528800000|2021-05-20 16:40:00|545|543.5|544.5|543.3|545|543.5|544.3|543|209
1621529100000|2021-05-20 16:45:00|544.8|543.5|544.5|543.3|545|543.8|544.3|543|74
1621529400000|2021-05-20 16:50:00|544.3|543|544|542.8|544.5|543.3|544|542.8|156
1621529700000|2021-05-20 16:55:00|543.8|542.5|542.8|541.5|543.8|542.8|542.8|541.5|158
1621530000000|2021-05-20 17:00:00|543|541.8|542.5|541.3|543.3|542|542.3|541|357
1621530300000|2021-05-20 17:05:00|542.3|541|542.3|541|542.8|541.5|542.3|540.8|332
1621530600000|2021-05-20 17:10:00|542|540.8|542|540.8|542.5|541.3|542|540.8|108
1621530900000|2021-05-20 17:15:00|542.3|540.5|541.3|540|542.3|540.8|541|539.8|180
1621531200000|2021-05-20 17:20:00|541|539.8|542.5|541.3|542.5|541.3|541|539.8|349
1621531500000|2021-05-20 17:25:00|542.8|541.5|541.5|540.3|542.8|541.5|541.3|540|206
1621531800000|2021-05-20 17:30:00|541.3|540|540.3|539|541.3|540|540|538.8|365
1621532100000|2021-05-20 17:35:00|540.5|539.3|540.3|539|540.8|539.5|540|538.5|207
1621532400000|2021-05-20 17:40:00|540|538.8|539.8|538.5|541|539.5|539.5|538|332
1621532700000|2021-05-20 17:45:00|539.5|538.3|540|538.8|540.3|539|538.5|537.3|686
1621533000000|2021-05-20 17:50:00|540.3|539|539.8|538.5|541.8|540.3|539.8|538.5|436
1621533300000|2021-05-20 17:55:00|539.5|538.3|540|538.8|540.3|539|539.5|538.3|133
1621533600000|2021-05-20 18:00:00|539.8|538.5|539.3|538|540.3|539|539|537.8|392
1621533900000|2021-05-20 18:05:00|539|537.8|539.8|538.5|540.5|539|538.8|537.5|243
1621534200000|2021-05-20 18:10:00|539.5|538.3|540|538.8|540.3|539|539.5|538.3|323
1621534500000|2021-05-20 18:15:00|540.3|539|539.5|538.3|540.5|539|539|537.8|212
1621534800000|2021-05-20 18:20:00|539.3|538|538.8|537.5|539.8|538.5|538.3|537|402
1621535100000|2021-05-20 18:25:00|538.5|537.3|538|536.8|538.8|537.5|537.8|536.5|880
1621535400000|2021-05-20 18:30:00|538.3|537|536.3|535|538.5|537.3|536|534.8|1000
1621535700000|2021-05-20 18:35:00|536|534.8|536.8|535.5|537|535.8|536|534.8|208
1621536000000|2021-05-20 18:40:00|537|535.8|536.3|535|537|535.8|536.3|535|1902
1621536300000|2021-05-20 18:45:00|536.5|535.3|536.5|535.3|537|535.8|536.5|535.3|934
1621536600000|2021-05-20 18:50:00|536.3|535|537|535.8|537.3|536|536.3|535|236
1621536900000|2021-05-20 18:55:00|536.8|535.5|537.8|536.5|537.8|536.5|536.8|535.5|81
1621537200000|2021-05-20 19:00:00|537.5|536.3|538|536.8|538|536.8|537.3|536|114
1621537500000|2021-05-20 19:05:00|537.8|536.5|538.3|536.8|538.5|537.3|537.8|536.5|157
1621537800000|2021-05-20 19:10:00|538|537|538.5|537.3|538.5|537.3|538|536.8|52
1621538100000|2021-05-20 19:15:00|538.3|537|538.5|537.3|538.8|537.5|538.3|537|51
1621538400000|2021-05-20 19:20:00|538.8|537|538.3|537|538.8|537.3|538.3|537|31
1621538700000|2021-05-20 19:25:00|538|536.8|537.8|536.5|538.3|536.8|537.5|536.3|48
1621539000000|2021-05-20 19:30:00|537.5|536.3|538|536.8|538|536.8|537.3|536|37
1621539300000|2021-05-20 19:35:00|538.3|537|538.5|537.3|538.5|537.3|538|536.8|147
1621539600000|2021-05-20 19:40:00|538.3|537|538.5|537.3|538.8|537.3|538.3|537|43
1621539900000|2021-05-20 19:45:00|538.8|537.5|538.5|537.3|539|537.5|538.3|537|67
1621540200000|2021-05-20 19:50:00|538.3|537|537.8|536.5|538.5|537.3|537.8|536.3|47
1621540500000|2021-05-20 19:55:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|30
1621540800000|2021-05-20 20:00:00|537.3|536|537|535.8|537.3|536.3|536.8|535.3|116
1621541100000|2021-05-20 20:05:00|537.3|535.5|536.8|535.5|537.3|535.8|536.8|535.5|36
1621541400000|2021-05-20 20:10:00|537|535.3|536.8|535.5|537.3|535.8|536.8|535.3|34
1621541700000|2021-05-20 20:15:00|537|535.8|536.8|535.5|537|535.8|536.5|535.3|13
1621542000000|2021-05-20 20:20:00|537|535.8|536.3|535|537|535.8|536.3|535|27
1621542300000|2021-05-20 20:25:00|536|534.8|536.3|535|536.3|535|536|534.8|58
1621542600000|2021-05-20 20:30:00|536|534.8|536.3|535|536.3|535|536|534.8|15
1621542900000|2021-05-20 20:35:00|536.5|535.3|536.3|535|536.5|535.3|536.3|534.8|31
1621543200000|2021-05-20 20:40:00|536|534.8|536|534.8|536.3|535|536|534.8|27
1621543500000|2021-05-20 20:45:00|536.3|535|535.8|534.5|536.3|535|535.8|534.5|109
1621543800000|2021-05-20 20:50:00|536|534.8|535.8|534.5|536|534.8|535.8|534.5|58
1621544100000|2021-05-20 20:55:00|536|534.8|536|534.5|536.3|534.8|535.8|534.5|113
1621544400000|2021-05-20 21:00:00|536.8|534.8|537|535.5|537.3|535.5|536.5|534.5|3
1621544700000|2021-05-20 21:05:00|537.3|535.8|537.3|535.3|537.3|536|537.3|535|10
1621545300000|2021-05-20 21:15:00|536.8|534.5|537|535.3|537.3|535.3|536.8|534.5|2510
1621545600000|2021-05-20 21:20:00|537.3|535.5|537.3|535.8|537.3|535.8|537.3|535.5|0
1621545900000|2021-05-20 21:25:00||536||536||536||536|0
1621547100000|2021-05-20 21:45:00|538||537.8||538||537.5||2
1621547400000|2021-05-20 21:50:00|538|536.3|537.8|536.3|538|536.3|537.8|536.3|0
1621547700000|2021-05-20 21:55:00||535.8||535.8||536||535.8|1
1621558800000|2021-05-21 01:00:00|539.3|538|538.5|537.3|539.5|538.3|538.5|537.3|16
1621559100000|2021-05-21 01:05:00|538.8|537.5|538.8|537.5|539|537.8|538.3|537|19
1621559400000|2021-05-21 01:10:00|539|537.3|538.5|537|539|537.5|538.3|537|6
1621559700000|2021-05-21 01:15:00|538.3|537.3|538.8|537.3|538.8|537.3|538.3|536.8|2
1621560000000|2021-05-21 01:20:00|538.5|537|538.3|537|538.8|537.3|538|536.8|2
1621560300000|2021-05-21 01:25:00|538|536.8|538.3|536.8|538.3|537|537.8|536.5|18
1621560600000|2021-05-21 01:30:00|538|537|538.8|537.3|538.8|537.5|538|536.8|34
1621560900000|2021-05-21 01:35:00|538.5|537.5|538.8|537.5|538.8|537.5|538.5|537.3|1
1621561200000|2021-05-21 01:40:00|538.5|537.3|537.3|536|538.8|537.3|537.3|535.8|10
1621561500000|2021-05-21 01:45:00|537.5|536.3|537.8|536.5|538|536.5|537.3|536|11
1621561800000|2021-05-21 01:50:00|537.5|536.3|537.8|536.5|537.8|536.5|537.5|536.3|1
1621562100000|2021-05-21 01:55:00|537.5|536.3|537.3|536|537.8|536.5|537|535.8|9
1621562400000|2021-05-21 02:00:00|537|535.8|537|535.5|537.8|536.3|537|535.5|39
1621562700000|2021-05-21 02:05:00|536.8|535.8|536.8|535.5|537|535.8|536.8|535.5|2
1621563000000|2021-05-21 02:10:00|537|535.3|536.3|535|537|535.3|536.3|535|69
1621563300000|2021-05-21 02:15:00|536.5||536.3||536.5||536.3||8
1621563600000|2021-05-21 02:20:00|536.5|535.3|536.8|535.5|536.8|535.5|536.5|535.3|49
1621563900000|2021-05-21 02:25:00|537|535.3|536.8|535.5|537|535.5|536.5|535.3|35
1621564200000|2021-05-21 02:30:00|536.5|535.3|536.3|535|536.8|535.5|536|534.8|81
1621564500000|2021-05-21 02:35:00|536.5|535.3|536.3|535|536.8|535.5|536.3|534.8|13
1621564800000|2021-05-21 02:40:00|536|534.8|536.8|535.3|536.8|535.5|536|534.8|14
1621565100000|2021-05-21 02:45:00|536.5|535.5|536.8|535.5|536.8|535.5|536.5|535.3|15
1621565400000|2021-05-21 02:50:00|537|535.8|537.5|536.3|537.8|536.5|537|535.8|38
1621565700000|2021-05-21 02:55:00|537.8|536.5|537.3|536|537.8|536.5|537.3|536|37
1621566000000|2021-05-21 03:00:00|537.5|536.3|537.8|536.5|537.8|536.5|537.3|536|266
1621566300000|2021-05-21 03:05:00|538|536.8|537.5|536.3|538|536.8|537.5|536.3|2
1621566600000|2021-05-21 03:10:00|537.8|536|537.3|536|537.8|536.3|537.3|536|3
1621566900000|2021-05-21 03:15:00|537|535.8|537.3|536|537.3|536|536.8|535.5|10
1621567200000|2021-05-21 03:20:00|537|535.8|537.3|536|537.5|536.3|537|535.8|0
1621567500000|2021-05-21 03:25:00|537.5|536.3|537.5|536.3|537.5|536.3|537.3|536|42
1621567800000|2021-05-21 03:30:00|537.8|536.5|538|536.5|538|536.8|537.8|536.5|5
1621568100000|2021-05-21 03:35:00|537.8|536.3|537.8|536.5|538|536.5|537.8|536.3|2
1621568400000|2021-05-21 03:40:00|537.5|536.3|537.8|536.5|537.8|536.5|537.5|536.3|31
1621568700000|2021-05-21 03:45:00|537.5|536.3|538|536.5|538|536.5|537.5|536.3|9
1621569000000|2021-05-21 03:50:00|537.8||537.8||537.8||537.8||0
1621569300000|2021-05-21 03:55:00|538|536.8|538|536.8|538|536.8|538|536.8|8
1621569600000|2021-05-21 04:00:00|538.3|536.5|538|536.8|538.3|537|538|536.5|4
1621569900000|2021-05-21 04:05:00|538.3|537|538.3|537|538.5|537|538|536.8|0
1621570200000|2021-05-21 04:10:00|538.5|537.3|538.5|537.3|538.8|537.5|538.3|537|5
1621570500000|2021-05-21 04:15:00|538.8|537.5|538.8|537.3|538.8|537.5|538.5|537.3|5
1621570800000|2021-05-21 04:20:00|538.5|537.5|538.8|537.5|538.8|537.5|538.5|537.3|23
1621571100000|2021-05-21 04:25:00|539|537.8|539.3|537.8|539.5|538|539|537.5|5
1621571400000|2021-05-21 04:30:00|539|538|538.8|537.5|539.3|538|538.8|537.3|14
1621571700000|2021-05-21 04:35:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537.3|6
1621572000000|2021-05-21 04:40:00|539|537.3|539|537.8|539.3|538|539|537.3|17
1621572300000|2021-05-21 04:45:00|538.8|537.5|538.8|537.5|538.8|537.5|538.8|537.5|102
1621572600000|2021-05-21 04:50:00|539|537.8|538.5|537.3|539|537.8|538.3|537|30
1621572900000|2021-05-21 04:55:00|538.8|537.5|538.8|537.5|539|537.5|538.8|537.3|7
1621573200000|2021-05-21 05:00:00|538.5|537.3|538.8|537.5|539|537.5|538.5|537.3|8
1621573500000|2021-05-21 05:05:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537.3|7
1621573800000|2021-05-21 05:10:00|539|537.8|539.3|537.8|539.3|538|538.8|537.8|3
1621574100000|2021-05-21 05:15:00|539|538|539|537.8|539.3|538|539|537.8|30
1621574400000|2021-05-21 05:20:00|539.3|538|539|537.8|539.3|538|539|537.8|5
1621574700000|2021-05-21 05:25:00|538.8|537.5|538.8|537.5|539|537.8|538.8|537.5|1
1621575000000|2021-05-21 05:30:00|539|537.8|538.3|537|539.3|538|538.3|537|413
1621575300000|2021-05-21 05:35:00|538|536.8|537.8|536.3|538.3|537|537.5|536.3|15
1621575600000|2021-05-21 05:40:00|537.5|536.5|537.8|536.3|537.8|536.5|537.5|536.3|516
1621575900000|2021-05-21 05:45:00|537.5|536.5|537|535.8|537.5|536.5|537|535.8|45
1621576200000|2021-05-21 05:50:00|537.3|536|537|535.8|537.3|536|537|535.8|24
1621576500000|2021-05-21 05:55:00|537.3|536|537|535.8|537.5|536.3|536.8|535.5|270
1621576800000|2021-05-21 06:00:00|537.3|536|537|535.5|537.3|536|536.8|535.5|80
1621577100000|2021-05-21 06:05:00|537.3|535.8|537.5|536|537.8|536.5|537.3|535.5|57
1621577400000|2021-05-21 06:10:00|537.3|536.3|537.3|535.8|537.5|536.3|536.8|535.5|83
1621577700000|2021-05-21 06:15:00|537.5|536|537.5|536.3|537.8|536.5|537.3|536|38
1621578000000|2021-05-21 06:20:00|537.3|536|537.5|536.3|537.8|536.5|537|535.8|225
1621578300000|2021-05-21 06:25:00|537.8|536.5|537|535.8|537.8|536.5|537|535.8|157
1621578600000|2021-05-21 06:30:00|536.8|535.5|537.3|536|537.5|536.3|536.5|535.3|87
1621578900000|2021-05-21 06:35:00|537.5|536.3|537.3|536|537.5|536.3|536.8|535.5|86
1621579200000|2021-05-21 06:40:00|537.5|536.3|536.8|535.5|537.5|536.3|536.5|535.3|41
1621579500000|2021-05-21 06:45:00|537|535.8|537|535.8|537|535.8|536.8|535.5|40
1621579800000|2021-05-21 06:50:00|537.3|536|536.5|535.3|537.3|536|536.5|535|61
1621580100000|2021-05-21 06:55:00|536.3|535|535|533.8|536.3|535.3|535|533.8|658
1621580400000|2021-05-21 07:00:00|535.3|534|535.3|534|536|534.8|535.3|533.8|435
1621580700000|2021-05-21 07:05:00|535.5|533.8|535.5|534.3|535.8|534.5|535|533.8|240
1621581000000|2021-05-21 07:10:00|535.3|534|535.8|534.5|535.8|534.5|535|533.8|159
1621581300000|2021-05-21 07:15:00|536|534.8|536.3|535|536.5|535.3|536|534.8|177
1621581600000|2021-05-21 07:20:00|536.5|535.3|537|535.8|537.3|535.8|536.3|535|352
1621581900000|2021-05-21 07:25:00|536.8|535.5|537.5|536.3|537.5|536.3|536.8|535.5|159
1621582200000|2021-05-21 07:30:00|537.3|536|536.5|535.3|537.5|536.3|536.5|535.3|187
1621582500000|2021-05-21 07:35:00|536.8|535.5|536.3|535|536.8|535.5|536.3|535|107
1621582800000|2021-05-21 07:40:00|536|534.8|535.5|534.3|536.3|535|535|533.8|466
1621583100000|2021-05-21 07:45:00|535.3|534|534.8|533.5|535.5|534.3|534.8|533.5|425
1621583400000|2021-05-21 07:50:00|535|533.8|535|533.8|535.5|534.3|534.8|533.5|432
1621583700000|2021-05-21 07:55:00|534.8|533.5|535|533.8|535|533.8|534.8|533.5|119
1621584000000|2021-05-21 08:00:00|534.8|533.5|534.3|533|535.3|534|533.8|532.5|486
1621584300000|2021-05-21 08:05:00|534|532.8|534.5|533.3|534.8|533.5|533.8|532.5|328
1621584600000|2021-05-21 08:10:00|534.3|533|533.5|532.3|534.5|533.3|533.3|532|256
1621584900000|2021-05-21 08:15:00|533.8|532.5|533.5|532.3|533.8|532.5|533.3|532|748
1621585200000|2021-05-21 08:20:00|533.8|532.5|534.3|533|534.5|533.3|533.5|532.3|213
1621585500000|2021-05-21 08:25:00|534|532.8|534.5|533.3|535|533.8|534|532.8|577
1621585800000|2021-05-21 08:30:00|534.8|533.5|535.5|534.3|536|534.8|534.8|533.5|1099
1621586100000|2021-05-21 08:35:00|535.3|534|536|534.8|536|534.8|535.3|534|657
1621586400000|2021-05-21 08:40:00|535.8|534.5|536.8|535.5|536.8|535.5|535.3|534|512
1621586700000|2021-05-21 08:45:00|536.5|535.3|537|535.8|537.5|536|536.5|535.3|588
1621587000000|2021-05-21 08:50:00|537.3|536|536.5|535.3|537.3|536|536.3|535|211
1621587300000|2021-05-21 08:55:00|536.8|535.5|537.3|536|537.3|536|536.5|535.3|102
1621587600000|2021-05-21 09:00:00|537.5|536.3|539|537.8|539.3|538|537.3|536|417
1621587900000|2021-05-21 09:05:00|538.8|537.5|539.8|538.5|539.8|538.5|538.8|537.5|740
1621588200000|2021-05-21 09:10:00|539.5|538.3|538.3|537|539.5|538.3|538|536.8|584
1621588500000|2021-05-21 09:15:00|538.5|537.3|538|536.8|538.5|537.3|537.8|536.5|371
1621588800000|2021-05-21 09:20:00|538.3|537|538.3|536.8|538.3|537|538|536.8|358
1621589100000|2021-05-21 09:25:00|538|537|539|537.8|539|537.8|538|536.8|158
1621589400000|2021-05-21 09:30:00|538.8|537.5|538|536.5|539|537.8|537.8|536.5|318
1621589700000|2021-05-21 09:35:00|537.8|536.8|539|537.8|539|537.8|537.8|536.5|253
1621590000000|2021-05-21 09:40:00|538.8|537.5|539.3|538|539.8|538.3|538.5|537.3|172
1621590300000|2021-05-21 09:45:00|539|537.8|539|537.8|539.3|538|538.8|537.5|314
1621590600000|2021-05-21 09:50:00|538.8|537.5|540.3|539|540.3|539|538.8|537.5|474
1621590900000|2021-05-21 09:55:00|540|538.8|540.5|539.3|540.8|539.5|540|538.8|341
1621591200000|2021-05-21 10:00:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|280
1621591500000|2021-05-21 10:05:00|540.5|539.3|541.5|540.3|541.5|540.3|540.5|539|385
1621591800000|2021-05-21 10:10:00|541.8|540.5|542|540.8|542|540.8|541.5|540|340
1621592100000|2021-05-21 10:15:00|541.8|540.5|543|541.8|543|541.8|541.8|540.5|254
1621592400000|2021-05-21 10:20:00|543.3|542|543|541.8|543.5|542.3|543|541.8|432
1621592700000|2021-05-21 10:25:00|542.8|541.5|542|540.8|543|541.8|542|540.8|480
1621593000000|2021-05-21 10:30:00|541.8|540.5|542.8|541.5|543|541.8|541.8|540.5|269
1621593300000|2021-05-21 10:35:00|542.5|541.3|542.3|541|543|541.8|542|540.8|144
1621593600000|2021-05-21 10:40:00|542|540.8|541.8|540.5|542|540.8|541.5|540.3|87
1621593900000|2021-05-21 10:45:00|541.5|540.3|542|540.8|542.3|541|541.5|540.3|353
1621594200000|2021-05-21 10:50:00|541.8|540.5|542.5|541.3|542.5|541.3|541.8|540.5|233
1621594500000|2021-05-21 10:55:00|542.8|541|542.3|541|542.8|541.3|541.8|540.5|236
1621594800000|2021-05-21 11:00:00|542.5|541.3|542.8|541.5|543|541.8|542|540.8|168
1621595100000|2021-05-21 11:05:00|543|541.8|542.3|541|543|541.8|542|540.8|511
1621595400000|2021-05-21 11:10:00|542.5|541.3|541.8|540.5|542.5|541.3|541.8|540.5|282
1621595700000|2021-05-21 11:15:00|542|540.8|541.8|540.5|542.3|541|541.8|540.5|171
1621596000000|2021-05-21 11:20:00|541.5|540.3|541.5|540.3|541.5|540.3|541|539.8|497
1621596300000|2021-05-21 11:25:00|541.8|540.5|541.5|540.3|541.8|540.5|541.3|540|116
1621596600000|2021-05-21 11:30:00|541.8|540.5|541.8|540.5|542.3|541|541.5|540.3|178
1621596900000|2021-05-21 11:35:00|541.5|540.3|542|540.5|542|540.5|541.3|540|161
1621597200000|2021-05-21 11:40:00|541.8|540.8|543.5|542.3|543.5|542.3|541.8|540.5|192
1621597500000|2021-05-21 11:45:00|544|542.8|543.8|542.5|544|542.8|543.5|542.3|245
1621597800000|2021-05-21 11:50:00|543.5|542.3|544.3|543|544.5|543.3|543.5|542.3|317
1621598100000|2021-05-21 11:55:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|216
1621598400000|2021-05-21 12:00:00|543.5|542.3|543.5|542.3|543.8|542.5|542.8|541.5|900
1621598700000|2021-05-21 12:05:00|543.8|542.5|544|542.8|544.3|543|543.5|542.3|169
1621599000000|2021-05-21 12:10:00|544.3|543|544.3|543|544.5|543.3|544|542.8|286
1621599300000|2021-05-21 12:15:00|544|542.8|543.5|542.3|544|542.8|543.5|542|331
1621599600000|2021-05-21 12:20:00|543.8|542|543.5|542.3|544|542.8|543.5|542|363
1621599900000|2021-05-21 12:25:00|543.8|542.5|543.5|542.3|544|542.8|543.5|542.3|122
1621600200000|2021-05-21 12:30:00|543.3|542|543|541.8|543.3|542|543|541.8|165
1621600500000|2021-05-21 12:35:00|543.3|542|543.3|542|543.3|542|542.8|541.5|463
1621600800000|2021-05-21 12:40:00|543|541.8|543.3|542|543.3|542|542.8|541.5|148
1621601100000|2021-05-21 12:45:00|543.5|542.3|543.8|542.5|544|542.8|543.3|542|143
1621601400000|2021-05-21 12:50:00|544|542.8|544.3|543|544.3|543|543.8|542.5|225
1621601700000|2021-05-21 12:55:00|544.5|543.3|544|542.8|544.5|543.3|544|542.8|365
1621602000000|2021-05-21 13:00:00|544.5|543|545.3|544|545.8|544.5|543.3|542|902
1621602300000|2021-05-21 13:05:00|545.5|543.8|545.5|544.3|545.8|544.3|544.5|543.3|339
1621602600000|2021-05-21 13:10:00|545.8|544.5|546.3|545|546.8|545.5|545.8|544.5|572
1621602900000|2021-05-21 13:15:00|546.5|545.3|545.8|544.5|546.5|545.3|545.3|544|411
1621603200000|2021-05-21 13:20:00|546|544.8|545.5|544.3|546|544.8|545.5|544|184
1621603500000|2021-05-21 13:25:00|545.8|544.5|547.3|546|547.5|546.3|545.8|544.5|328
1621603800000|2021-05-21 13:30:00|547.5|546.3|546|544.8|547.5|546.3|545.8|544.5|374
1621604100000|2021-05-21 13:35:00|545.8|544.5|547.3|546|547.3|546|545.8|544.5|343
1621604400000|2021-05-21 13:40:00|547.5|546.3|547|545.8|547.5|546.3|546.8|545.5|261
1621604700000|2021-05-21 13:45:00|546.8|545.5|546.5|545|546.8|545.5|545.8|544.5|499
1621605000000|2021-05-21 13:50:00|546.3|545.3|546.3|545|547|545.8|546|544.8|188
1621605300000|2021-05-21 13:55:00|546|544.8|546.8|545.5|547|545.8|546|544.8|279
1621605600000|2021-05-21 14:00:00|547|545.8|547|545.8|548|546.8|546.3|545|456
1621605900000|2021-05-21 14:05:00|546.8|545.5|546.5|545.3|547|545.8|545.8|544.5|270
1621606200000|2021-05-21 14:10:00|546.3|545|546.3|545|546.8|545.5|546|544.8|327
1621606500000|2021-05-21 14:15:00|546|544.8|545.8|544.5|546.8|545.5|545.5|544.3|381
1621606800000|2021-05-21 14:20:00|546|544.8|546|544.8|546.3|545|545.5|544.3|407
1621607100000|2021-05-21 14:25:00|546.3|545|547|545.8|547|545.8|545.3|544|303
1621607400000|2021-05-21 14:30:00|547.3|545.5|548.3|547|548.3|547|547|545.5|1419
1621607700000|2021-05-21 14:35:00|548|546.8|546.5|545.3|548.3|546.8|546|544.8|412
1621608000000|2021-05-21 14:40:00|546.8|545.5|546|544.5|546.8|545.5|545.8|544.5|222
1621608300000|2021-05-21 14:45:00|545.8|544.3|546.8|545.5|546.8|545.5|545.5|544.3|201
1621608600000|2021-05-21 14:50:00|547|545.8|546.3|545|547.3|546|546.3|545|209
1621608900000|2021-05-21 14:55:00|546.5|545.3|546.5|545.3|547|545.8|546|544.8|221
1621609200000|2021-05-21 15:00:00|546.8|545.5|547.5|546.3|548|546.8|546.5|545.3|289
1621609500000|2021-05-21 15:05:00|547.3|546|546.5|545.3|547.5|546.3|546.3|545|1688
1621609800000|2021-05-21 15:10:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|300
1621610100000|2021-05-21 15:15:00|546.5|545.3|546.8|545.5|546.8|545.5|546.3|545|468
1621610400000|2021-05-21 15:20:00|546.5|545.3|547.3|545.8|547.3|546|546.5|545.3|1287
1621610700000|2021-05-21 15:25:00|547|546|547.3|546|547.5|546.3|546.8|545.5|885
1621611000000|2021-05-21 15:30:00|547.5|546.3|547.5|546.3|547.5|546.3|547|545.8|946
1621611300000|2021-05-21 15:35:00|547.8|546.5|548.3|547|549|547.8|547.8|546.5|443
1621611600000|2021-05-21 15:40:00|548.5|547.3|548.5|547.3|549|547.8|548.3|547|178
1621611900000|2021-05-21 15:45:00|548.8|547.5|549|547.8|549.3|548|548.8|547.5|333
1621612200000|2021-05-21 15:50:00|548.8|547.5|549|547.8|549|547.8|548.8|547.5|131
1621612500000|2021-05-21 15:55:00|548.8|547.5|548.8|547.5|549|547.8|548.5|547.3|199
1621612800000|2021-05-21 16:00:00|549|547.8|549.3|548|549.5|548.3|548.8|547.5|171
1621613100000|2021-05-21 16:05:00|549.5|548.3|547.8|546.5|549.5|548.3|547.8|546.5|178
1621613400000|2021-05-21 16:10:00|548|546.8|547.8|546.5|548.3|547|547.5|546.3|443
1621613700000|2021-05-21 16:15:00|547.5|546.3|548.3|547|548.3|547|547.5|546.3|418
1621614000000|2021-05-21 16:20:00|548|546.8|547.8|546.5|548.5|547.3|547.8|546.5|238
1621614300000|2021-05-21 16:25:00|548|546.3|547.8|546.5|548|546.8|547.8|546.3|156
1621614600000|2021-05-21 16:30:00|548|546.8|548|546.5|548.3|546.8|547.8|546.5|57
1621614900000|2021-05-21 16:35:00|547.8|546.8|546.5|545.3|548|546.8|546.5|545|337
1621615200000|2021-05-21 16:40:00|546.8|545.5|547.3|546|547.3|546|546.5|545.3|64
1621615500000|2021-05-21 16:45:00|547|545.8|546.5|545.3|547.3|546|546.3|545|537
1621615800000|2021-05-21 16:50:00|546.3|545|546.3|545|546.5|545.3|546|544.8|90
1621616100000|2021-05-21 16:55:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|110
1621616400000|2021-05-21 17:00:00|546.3|545|546.3|545|546.5|545.3|545.8|544.5|99
1621616700000|2021-05-21 17:05:00|546|544.8|546.8|545.5|547|545.8|545.8|544.5|67
1621617000000|2021-05-21 17:10:00|547|545.8|546.5|545|547|545.8|546.3|545|22
1621617300000|2021-05-21 17:15:00|546.8|545.3|546.3|545|547|545.8|546|544.8|27
1621617600000|2021-05-21 17:20:00|546|544.8|546.5|545.3|547|545.5|546|544.8|45
1621617900000|2021-05-21 17:25:00|546.8|545.5|546.3|545|547|545.5|546.3|545|172
1621618200000|2021-05-21 17:30:00|546.5|545.3|546.5|545.3|546.5|545.3|545.8|544.5|81
1621618500000|2021-05-21 17:35:00|546.3|545|546.5|545.3|546.8|545.5|546|544.8|184
1621618800000|2021-05-21 17:40:00|546.8|545|546|544.8|546.8|545.3|546|544.8|30
1621619100000|2021-05-21 17:45:00|546.3|545|547|545.8|547|545.8|546|544.8|223
1621619400000|2021-05-21 17:50:00|547.3|545.5|547.3|546|547.8|546.5|547.3|545.5|66
1621619700000|2021-05-21 17:55:00|547.5|545.8|547.3|545.8|547.5|546|546.8|545.5|38
1621620000000|2021-05-21 18:00:00|547|546|547|545.8|547.5|546.3|546.8|545.5|42
1621620300000|2021-05-21 18:05:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|279
1621620600000|2021-05-21 18:10:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545|103
1621620900000|2021-05-21 18:15:00|546.5|545.3|545.5|544.3|546.5|545.3|545.5|544.3|83
1621621200000|2021-05-21 18:20:00|545.8|544.5|546|544.5|546|544.8|545.3|544|19
1621621500000|2021-05-21 18:25:00|546.3|544.8|545.8|544.5|546.3|545|545.3|544|811
1621621800000|2021-05-21 18:30:00|545.3|544|546.3|545|546.3|545|545.3|544|228
1621622100000|2021-05-21 18:35:00|546|544.8|546.3|545|546.3|545|546|544.8|39
1621622400000|2021-05-21 18:40:00|546|544.8|546.3|545|546.3|545|546|544.8|32
1621622700000|2021-05-21 18:45:00|546.5|544.8|546|544.8|546.5|544.8|546|544.8|13
1621623000000|2021-05-21 18:50:00|545.8|544.5|546.5|545|546.5|545.3|545.8|544.5|10
1621623300000|2021-05-21 18:55:00|546.3|545.3|546.3|545|546.5|545.3|546|544.8|41
1621623600000|2021-05-21 19:00:00|546|544.8|545.8|544.5|546.3|544.8|545.5|544.3|39
1621623900000|2021-05-21 19:05:00|545.5|544.3|545.5|544.3|546|544.8|545.5|544.3|37
1621624200000|2021-05-21 19:10:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|50
1621624500000|2021-05-21 19:15:00|546|544.8|546|544.8|546|544.8|545.8|544.5|17
1621624800000|2021-05-21 19:20:00|546.3|545|546.3|545|546.5|545|546.3|545|7
1621625100000|2021-05-21 19:25:00|546.5|545.3|546.3|545|546.5|545.3|546.3|544.8|20
1621625400000|2021-05-21 19:30:00|546|544.8|546.8|545.5|546.8|545.5|546|544.8|52
1621625700000|2021-05-21 19:35:00|547|545.8|546.8|545.5|547|545.8|546.8|545.5|14
1621626000000|2021-05-21 19:40:00|547|545.8|547|545.8|547|545.8|546.8|545.5|20
1621626300000|2021-05-21 19:45:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|123
1621626600000|2021-05-21 19:50:00|547.8|546.5|547.5|546.3|547.8|546.5|547.5|546|38
1621626900000|2021-05-21 19:55:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|15
1621627200000|2021-05-21 20:00:00|547.8|546|548|546.5|548|546.8|547.8|546|23
1621627500000|2021-05-21 20:05:00|547.8|546.8|548|546.5|548|546.8|547.8|546.5|25
1621627800000|2021-05-21 20:10:00|547.8|546.8|547.5|546.3|548|546.8|547.5|546.3|133
1621628100000|2021-05-21 20:15:00|547.8||547.5||547.8||547.5||8
1621628400000|2021-05-21 20:20:00|547.3|546|547.5|546|547.5|546.3|547.3|546|14
1621628700000|2021-05-21 20:25:00|547.3|546.3|547.5|546|547.5|546.3|547.3|546|14
1621629000000|2021-05-21 20:30:00|547.3|546.3|547.3|546|547.5|546.3|547|545.8|8
1621629300000|2021-05-21 20:35:00|547.5|545.8|547.5|546.3|547.5|546.3|547.3|545.8|1
1621629600000|2021-05-21 20:40:00|||||||||9
1621629900000|2021-05-21 20:45:00|547.8|546.5|547.5|546|547.8|546.5|547.3|546|86
1621630200000|2021-05-21 20:50:00|547.8|546.3|547.8|546.5|548|546.5|547.5|546|15
1621630500000|2021-05-21 20:55:00|547.5|546.3|547.8|545.8|547.8|546.5|547.3|545.8|13
1621818000000|2021-05-24 01:00:00|548|546.5|548|546.8|549.5|548|547.8|546.5|12
1621818300000|2021-05-24 01:05:00|548.3|547|548.3|546.8|548.3|547|547.3|546|1
1621818600000|2021-05-24 01:10:00|548|547|549|547.8|549.3|548|548|547|0
1621818900000|2021-05-24 01:15:00|549.3|547.5|549.3|547.8|549.3|548|548.5|547|18
1621819200000|2021-05-24 01:20:00|549|548|547.8|546.3|549|548|547.5|546|2
1621819500000|2021-05-24 01:25:00|547.5|546|548|546.8|548.3|547|547.3|546|2
1621819800000|2021-05-24 01:30:00|548.3|547|549|547.5|549|547.8|548|546.8|6
1621820100000|2021-05-24 01:35:00|548.8|547.8|549.5|548|549.5|548.3|548.8|547.5|14
1621820400000|2021-05-24 01:40:00|549.8|548.3|549.5|548|549.8|548.5|548.8|547.5|36
1621820700000|2021-05-24 01:45:00|549.3|548.3|550.3|549|550.5|549.3|549.3|548|32
1621821000000|2021-05-24 01:50:00|550.5|548.8|550.8|549.5|550.8|549.5|550.3|548.8|23
1621821300000|2021-05-24 01:55:00|550.5|549.3|550.3|549|550.8|549.5|550|548.8|9
1621821600000|2021-05-24 02:00:00|550.5|549.3|549.5|548.3|550.5|549.3|549.3|548|5
1621821900000|2021-05-24 02:05:00|549.8|548.5|550|548.5|550.3|548.8|549.5|548.3|4
1621822200000|2021-05-24 02:10:00|549.8|548.8|550|548.8|550.3|549|549.5|548.3|15
1621822500000|2021-05-24 02:15:00|549.8|548.5|550|548.8|550.3|548.8|549.8|548.5|2
1621822800000|2021-05-24 02:20:00|550.3|549|550.3|548.8|550.5|549|550|548.8|15
1621823100000|2021-05-24 02:25:00|550|549|550|548.8|550.3|549|550|548.5|2
1621823400000|2021-05-24 02:30:00|550.3|549|550.5|549.3|550.8|549.5|550|549|5
1621823700000|2021-05-24 02:35:00|550.8|549.5|550.3|549|550.8|549.5|550|548.8|6
1621824000000|2021-05-24 02:40:00|550|548.8|550|548.8|550.3|549|549.8|548.3|2
1621824300000|2021-05-24 02:45:00|550.3|549|550.3|549|550.8|549.5|550.3|549|26
1621824600000|2021-05-24 02:50:00|550|548.8|550.3|549|550.3|549|550|548.8|0
1621824900000|2021-05-24 02:55:00|550.5|549.3|550.3|549|550.5|549.3|550|548.8|7
1621825200000|2021-05-24 03:00:00|550|548.8|550.8|549.3|550.8|549.5|550|548.8|42
1621825500000|2021-05-24 03:05:00|550.5|549.5|550|548.8|550.8|549.5|550|548.8|5
1621825800000|2021-05-24 03:10:00|550.3|549|550.5|549.3|550.5|549.3|550|548.8|2
1621826100000|2021-05-24 03:15:00|550.3|549|550.5|549.3|550.8|549.3|550.3|549|2
1621826400000|2021-05-24 03:20:00|550.3|549|550.3|549|550.8|549.5|550.3|549|19
1621827000000|2021-05-24 03:30:00|550.5|549.3|549.8|548.5|550.5|549.3|549.8|548.3|7
1621827300000|2021-05-24 03:35:00|549.5|548.3|549.5|548.3|549.8|548.5|549.5|548.3|41
1621827600000|2021-05-24 03:40:00|549.8|548|549.5|548.3|549.8|548.3|549.5|548|0
1621827900000|2021-05-24 03:45:00|549.3|548|549.3|548|549.5|548|549.3|548|0
1621828200000|2021-05-24 03:50:00|549.5|548.3|549.5|548|549.5|548.3|549.3|548|13
1621828500000|2021-05-24 03:55:00|549.3|548.3|549.3|548|549.5|548.3|549.3|548|3
1621829100000|2021-05-24 04:05:00|549.5|548.3|549.3|548|549.5|548.3|549.3|548|1
1621829400000|2021-05-24 04:10:00|549.5||549.3||549.5||549.3||2
1621829700000|2021-05-24 04:15:00|549|547.8|549|547.8|549.3|548|549|547.5|349
1621830000000|2021-05-24 04:20:00|548.8|547.5|548.8|547.5|549|547.8|548.8|547.5|0
1621830300000|2021-05-24 04:25:00|549|547.8|548.8|547.5|549|547.8|548.8|547.5|2
1621830600000|2021-05-24 04:30:00|549|547.8|548.5|547.3|549|547.8|548.5|547.3|20
1621830900000|2021-05-24 04:35:00|548.8|547.5|548.8|547.5|549|547.5|548.5|547.3|4
1621831200000|2021-05-24 04:40:00|549|547.8|549|547.5|549|547.8|548.8|547.5|0
1621831500000|2021-05-24 04:45:00|548.8||548.8||549||548.8||1
1621831800000|2021-05-24 04:50:00|549|547.8|549|547.5|549|547.8|548.8|547.5|0
1621832100000|2021-05-24 04:55:00|548.8|547.8|549|547.8|549|547.8|548.8|547.5|1
1621832400000|2021-05-24 05:00:00|549.3|547.5|549.3|548|549.3|548|549|547.5|4
1621832700000|2021-05-24 05:05:00|549|547.8|549.3|548|549.5|548|549|547.8|1
1621833000000|2021-05-24 05:10:00|549|547.8|549.3|548|549.3|548|549|547.8|3
1621833300000|2021-05-24 05:15:00|549|547.8|549|547.8|549|547.8|549|547.8|1
1621833600000|2021-05-24 05:20:00|||||||||2
1621833900000|2021-05-24 05:25:00|549.3|548|549.8|548.5|550|548.5|549.3|548|42
1621834200000|2021-05-24 05:30:00|550|548.8|549.8|548.5|550.3|549|549.8|548.3|45
1621834500000|2021-05-24 05:35:00|550|548.3|550.5|549|550.5|549|549.5|548.3|13
1621834800000|2021-05-24 05:40:00|550.3|549.3|549.5|548.3|550.5|549.3|549.5|548.3|22
1621835100000|2021-05-24 05:45:00|549.8|548.5|549.5|548.3|550|548.5|549.3|548|15
1621835400000|2021-05-24 05:50:00|549.8|548.5|550|548.8|550|548.8|549.8|548.3|4
1621835700000|2021-05-24 05:55:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|65
1621836000000|2021-05-24 06:00:00|550|548.8|549.5|548.3|550.3|549|549.5|548.3|19
1621836300000|2021-05-24 06:05:00|549.8|548|549.8|548.5|549.8|548.5|549.3|547.8|16
1621836600000|2021-05-24 06:10:00|550|548.3|550.3|549|550.5|549|549.8|548.3|6
1621836900000|2021-05-24 06:15:00|550.5|549.3|550.3|549|550.5|549.3|550.3|548.8|20
1621837200000|2021-05-24 06:20:00|550.5|548.8|550|548.8|550.5|549.3|550|548.8|20
1621837500000|2021-05-24 06:25:00|550.3|549|550.8|549.3|550.8|549.5|550.3|549|108
1621837800000|2021-05-24 06:30:00|551|549.5|552|550.8|552.3|550.8|551|549.5|83
1621838100000|2021-05-24 06:35:00|552.3|550.5|552|550.8|552.3|551|551.8|550.5|43
1621838400000|2021-05-24 06:40:00|551.8|550.5|551.8|550.5|551.8|550.5|551.3|550|30
1621838700000|2021-05-24 06:45:00|551.5|550.3|551.8|550.5|552|550.8|551.5|550.3|14
1621839000000|2021-05-24 06:50:00|552|550.8|551.8|550.5|552|550.8|551.8|550.3|45
1621839300000|2021-05-24 06:55:00|552|550.8|551.5|550.3|552|550.8|551.5|550|111
1621839600000|2021-05-24 07:00:00|551.8|550.5|552.3|551|552.3|551|551.3|550|174
1621839900000|2021-05-24 07:05:00|552.5|551.3|551.5|550.3|552.5|551.3|551.3|550|446
1621840200000|2021-05-24 07:10:00|551.8|550.5|551.5|550.3|552|550.8|551.5|550.3|211
1621840500000|2021-05-24 07:15:00|551.8|550.5|552.5|551.3|552.5|551.3|551.5|550.3|70
1621840800000|2021-05-24 07:20:00|552.3|551|552|550.8|552.5|551.3|551.8|550.5|97
1621841100000|2021-05-24 07:25:00|551.8|550.5|552.5|551.3|552.5|551.3|551.8|550.5|1137
1621841400000|2021-05-24 07:30:00|552.8|551.5|553.3|552|553.5|552.3|552.5|551.3|397
1621841700000|2021-05-24 07:35:00|553.5|551.8|553.3|551.8|554|552.5|552.8|551.5|181
1621842000000|2021-05-24 07:40:00|553|552|553.8|552.5|553.8|552.5|553|551.8|66
1621842300000|2021-05-24 07:45:00|553.5|552.3|554|552.8|554.3|553|553.5|552.3|323
1621842600000|2021-05-24 07:50:00|553.8|552.5|554|552.8|554.3|553|553.8|552.5|115
1621842900000|2021-05-24 07:55:00|553.8|552.5|554|552.8|554|552.8|553.8|552.5|70
1621843200000|2021-05-24 08:00:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|191
1621843500000|2021-05-24 08:05:00|554.5|553.3|554|552.8|554.8|553.5|553.5|552.3|456
1621843800000|2021-05-24 08:10:00|554.3|553|554.3|553|555|553.8|554.3|553|227
1621844100000|2021-05-24 08:15:00|554.5|553.3|553.8|552.3|554.5|553.3|553.5|552.3|187
1621844400000|2021-05-24 08:20:00|553.5|552.5|554.8|553.5|554.8|553.5|553.5|552.3|700
1621844700000|2021-05-24 08:25:00|554.5|553.3|555.8|554.3|555.8|554.3|554.5|553.3|1133
1621845000000|2021-05-24 08:30:00|555.5|554.5|555.5|554.3|555.8|554.5|555|553.8|978
1621845300000|2021-05-24 08:35:00|555.8|554.5|555.8|554.5|556|554.8|555.5|554.3|472
1621845600000|2021-05-24 08:40:00|556|554.8|556|554.5|556|554.8|555.5|554.3|260
1621845900000|2021-05-24 08:45:00|555.8|554.8|556|554.8|556|554.8|555.8|554.5|59
1621846200000|2021-05-24 08:50:00|555.8|554.5|555.8|554.5|555.8|554.5|555.5|554.3|293
1621846500000|2021-05-24 08:55:00|556|554.8|556|554.8|556|554.8|555.8|554.5|258
1621846800000|2021-05-24 09:00:00|556.3|555|555.8|554.5|556.3|555|555.5|554.3|822
1621847100000|2021-05-24 09:05:00|556|554.8|556.5|555.3|556.5|555.3|555.8|554.5|636
1621847400000|2021-05-24 09:10:00|556.8|555.5|555.8|554.5|556.8|555.5|555.8|554.5|542
1621847700000|2021-05-24 09:15:00|556|554.8|554.8|553.5|556|554.8|554.5|553.3|815
1621848000000|2021-05-24 09:20:00|555|553.8|555.5|554.3|555.5|554.3|555|553.8|229
1621848300000|2021-05-24 09:25:00|555.8|554.5|555.3|554|556.3|555|555.3|554|196
1621848600000|2021-05-24 09:30:00|555.5|554.3|555|553.8|555.5|554.3|554.8|553.5|79
1621848900000|2021-05-24 09:35:00|554.8|553.5|554.8|553.3|555.3|554|554.5|553.3|189
1621849200000|2021-05-24 09:40:00|555|553.5|554.3|553|555|553.8|554.3|553|115
1621849500000|2021-05-24 09:45:00|554.5|553.3|554|552.8|554.8|553.5|553.8|552.5|194
1621849800000|2021-05-24 09:50:00|554.3|553|554|552.8|554.3|553|553.8|552.5|176
1621850100000|2021-05-24 09:55:00|554.3|553|554.3|553|554.5|553.3|554.3|553|116
1621850400000|2021-05-24 10:00:00|554.5|553.3|555.5|554.3|555.5|554.3|554.3|553.3|145
1621850700000|2021-05-24 10:05:00|555.3|554|555.5|554.3|555.5|554.3|555|553.8|71
1621851000000|2021-05-24 10:10:00|555.8|554.5|555.3|554|556.3|555|555.3|554|312
1621851300000|2021-05-24 10:15:00|555.5|554.3|556.3|555|556.3|555|555.5|554.3|115
1621851600000|2021-05-24 10:20:00|556|554.8|556|554.8|556.3|555|555.8|554.5|66
1621851900000|2021-05-24 10:25:00|556.3|555|556|554.8|556.3|555|555.8|554.5|67
1621852200000|2021-05-24 10:30:00|555.8|554.5|555.8|554.3|556|554.5|555.5|554.3|52
1621852500000|2021-05-24 10:35:00|555.5|554.5|555.5|554.3|555.5|554.5|555.3|554|189
1621852800000|2021-05-24 10:40:00|555.3|554|555.3|554|555.8|554.5|555.3|554|58
1621853100000|2021-05-24 10:45:00|555.5|554.3|555|553.8|555.5|554.3|555|553.8|137
1621853400000|2021-05-24 10:50:00|554.8|553.5|554.5|553.3|555|553.8|554.3|553|141
1621853700000|2021-05-24 10:55:00|554.3|553|554.3|553|554.5|553.3|554|552.8|71
1621854000000|2021-05-24 11:00:00|554|552.8|554.3|553|554.5|553.3|554|552.8|88
1621854300000|2021-05-24 11:05:00|554.5|553.3|554|552.8|554.5|553.3|554|552.8|1366
1621854600000|2021-05-24 11:10:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|74
1621854900000|2021-05-24 11:15:00|554.5|553.3|554.3|553|554.5|553.3|554|552.8|72
1621855200000|2021-05-24 11:20:00|554|552.8|554|552.8|554.3|553|553.8|552.5|102
1621855500000|2021-05-24 11:25:00|554.3|553|553.5|552|554.3|553|553.3|552|158
1621855800000|2021-05-24 11:30:00|553.3|552.3|553.3|552|553.5|552.3|553|551.8|50
1621856100000|2021-05-24 11:35:00|553|551.8|552.8|551.5|553.3|551.8|552.8|551.5|24
1621856400000|2021-05-24 11:40:00|553|551.8|553|551.5|553.3|552|552.8|551.5|81
1621856700000|2021-05-24 11:45:00|552.8|551.8|554|552.8|554.3|553|552.8|551.5|83
1621857000000|2021-05-24 11:50:00|554.3|553|553.8|552.5|554.5|553.3|553.8|552.5|117
1621857300000|2021-05-24 11:55:00|554|552.8|553.8|552.3|554|552.8|553.5|552|77
1621857600000|2021-05-24 12:00:00|553.5|552.5|553.8|552.3|553.8|552.5|553.5|552.3|31
1621857900000|2021-05-24 12:05:00|553.5|552.5|553.8|552.5|554|552.5|553.5|552.3|55
1621858200000|2021-05-24 12:10:00|553.5|552.3|552.8|551.5|553.8|552.5|552.8|551.5|204
1621858500000|2021-05-24 12:15:00|552.5|551.3|553|551.8|553|551.8|552.3|551|152
1621858800000|2021-05-24 12:20:00|552.8|551.5|552.3|551|553|551.8|552.3|551|259
1621859100000|2021-05-24 12:25:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551.3|589
1621859400000|2021-05-24 12:30:00|553|551.8|553.3|551.8|553.5|552.3|553|551.8|97
1621859700000|2021-05-24 12:35:00|553|552|553|551.8|553.3|552|552.8|551.5|28
1621860000000|2021-05-24 12:40:00|553.3|552|552.3|551|553.3|552|552|550.8|129
1621860300000|2021-05-24 12:45:00|552.5|551.3|553.3|552|553.3|552|552.3|551|98
1621860600000|2021-05-24 12:50:00|553|551.8|553|551.8|553|551.8|552.3|551|90
1621860900000|2021-05-24 12:55:00|552.8|551.5|554.3|553|554.5|553.3|552.8|551.5|211
1621861200000|2021-05-24 13:00:00|554.5|552.8|555.5|554.3|555.5|554.3|554.5|552.8|395
1621861500000|2021-05-24 13:05:00|555.3|554|554.8|553.5|555.5|554.3|554.3|553|132
1621861800000|2021-05-24 13:10:00|554.5|553.3|554.5|553.3|554.8|553.5|553.8|552.5|198
1621862100000|2021-05-24 13:15:00|554.3|553|553.5|552.3|554.8|553.5|553.3|552|172
1621862400000|2021-05-24 13:20:00|553.3|552|553.3|552|553.5|552.3|553|551.8|66
1621862700000|2021-05-24 13:25:00|553|551.8|554|552.8|554|552.8|553|551.8|219
1621863000000|2021-05-24 13:30:00|553.8|552.5|552.8|551.3|554|552.5|552.3|551|150
1621863300000|2021-05-24 13:35:00|552.5|551.5|552.3|551|553|551.8|552|550.8|174
1621863600000|2021-05-24 13:40:00|552.5|551.3|554|552.8|554.3|553|552.5|551.3|344
1621863900000|2021-05-24 13:45:00|553.8|552.5|555.5|554.3|555.5|554.3|553.8|552.5|373
1621864200000|2021-05-24 13:50:00|555.8|554.5|557|555.8|557|555.8|555.5|554.3|550
1621864500000|2021-05-24 13:55:00|556.8|555.5|556.8|555.5|557.3|556|556.8|555.5|434
1621864800000|2021-05-24 14:00:00|557|555.8|556.3|555|557|555.8|556.3|555|208
1621865100000|2021-05-24 14:05:00|556.5|555.3|557.3|555.8|557.3|556|556|554.5|295
1621865400000|2021-05-24 14:10:00|557|556|556.3|555|557.3|556|556.3|555|192
1621865700000|2021-05-24 14:15:00|556.5|555.3|557|555.8|557.5|556.3|556.5|555|131
1621866000000|2021-05-24 14:20:00|557.3|556|557.5|556.3|557.8|556.5|557|555.8|620
1621866300000|2021-05-24 14:25:00|557.8|556.5|557.3|556|558|556.5|557.3|556|195
1621866600000|2021-05-24 14:30:00|557.5|556.3|556.5|555.3|557.8|556.5|556.3|555|3100
1621866900000|2021-05-24 14:35:00|556.3|555|556.8|555.5|557.3|555.8|556.3|555|916
1621867200000|2021-05-24 14:40:00|557|555.8|556|554.8|557|555.8|555.8|554.5|245
1621867500000|2021-05-24 14:45:00|556.3|555|555.8|554.5|556.3|555|555.5|554.3|175
1621867800000|2021-05-24 14:50:00|556|554.8|557|555.8|557.5|556.3|555.8|554.8|209
1621868100000|2021-05-24 14:55:00|556.8|555.5|556.5|555.3|557|555.8|556|554.8|243
1621868400000|2021-05-24 15:00:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|129
1621868700000|2021-05-24 15:05:00|557|555.8|556.8|555.5|557.3|555.8|556.5|555.3|202
1621869000000|2021-05-24 15:10:00|557|555.8|556.5|555.3|557|555.8|556.3|555|331
1621869300000|2021-05-24 15:15:00|556.8|555.5|557.5|556.3|557.5|556.3|556.5|555.3|195
1621869600000|2021-05-24 15:20:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|240
1621869900000|2021-05-24 15:25:00|557.5|556.3|557.5|556.3|557.8|556.5|556.5|555.3|1511
1621870200000|2021-05-24 15:30:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|475
1621870500000|2021-05-24 15:35:00|557.5|556.3|558.5|557.3|558.5|557.3|557.5|556.3|221
1621870800000|2021-05-24 15:40:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|218
1621871100000|2021-05-24 15:45:00|558.3|557|558.3|557|558.8|557.3|558|556.8|153
1621871400000|2021-05-24 15:50:00|558.5|556.8|558.5|557.3|558.8|557.3|558|556.8|114
1621871700000|2021-05-24 15:55:00|558.3|557|558.5|557.3|558.5|557.3|558|556.8|170
1621872000000|2021-05-24 16:00:00|558.8|557|558.5|557.3|558.8|557.5|558.3|557|212
1621872300000|2021-05-24 16:05:00|558.3|557|558.5|557.3|558.5|557.3|558|556.8|487
1621872600000|2021-05-24 16:10:00|558.8|557.5|559|557.8|559|557.8|558.8|557.5|74
1621872900000|2021-05-24 16:15:00|558.8|557.5|559.3|558|559.5|558.3|558.8|557.5|473
1621873200000|2021-05-24 16:20:00|559|557.8|559|557.8|559.3|558|558.8|557.5|57
1621873500000|2021-05-24 16:25:00|559.3|557.5|559.5|558.3|559.8|558.5|559.3|557.5|156
1621873800000|2021-05-24 16:30:00|559.8|558.5|559.8|558.5|559.8|558.5|559|557.8|236
1621874100000|2021-05-24 16:35:00|560|558.8|560.8|559.5|560.8|559.5|560|558.8|193
1621874400000|2021-05-24 16:40:00|560.5|559.3|560.8|559.5|561|559.8|560.5|559.3|72
1621874700000|2021-05-24 16:45:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|101
1621875000000|2021-05-24 16:50:00|561|559.8|560.5|559.3|561.5|560.3|560.3|559|72
1621875300000|2021-05-24 16:55:00|560.3|559|560.5|559.3|560.8|559.3|560.3|559|28
1621875600000|2021-05-24 17:00:00|560.8|559.5|561.3|560|561.3|560|560.5|559.3|118
1621875900000|2021-05-24 17:05:00|561|559.8|561|559.5|561.3|560|560.8|559.5|83
1621876200000|2021-05-24 17:10:00|560.8|559.8|561.3|560|561.5|560.3|560.8|559.5|85
1621876500000|2021-05-24 17:15:00|561.5|560.3|561.5|560.3|561.8|560.5|561.3|560|67
1621876800000|2021-05-24 17:20:00|561.8|560.5|561.5|560.3|561.8|560.5|561.5|560.3|73
1621877100000|2021-05-24 17:25:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|73
1621877400000|2021-05-24 17:30:00|562|560.8|561.5|560.3|562|560.8|561.3|560|141
1621877700000|2021-05-24 17:35:00|561.8|560.5|561.5|560.3|561.8|560.5|561.3|560|142
1621878000000|2021-05-24 17:40:00|561.3|560|561.5|560.3|561.8|560.3|561.3|560|12
1621878300000|2021-05-24 17:45:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|11
1621878600000|2021-05-24 17:50:00|561.5|560.3|561.5|560.3|561.8|560.5|561.3|560|26
1621878900000|2021-05-24 17:55:00|561.3|560|561.3|560|561.5|560.3|561|559.8|108
1621879200000|2021-05-24 18:00:00|561.5|560.3|561.5|560.3|561.8|560.5|561.3|559.8|41
1621879500000|2021-05-24 18:05:00|561.3|560|561.5|560.3|561.8|560.5|561|559.8|49
1621879800000|2021-05-24 18:10:00|561.8|560.5|561.3|560|561.8|560.5|561.3|559.8|60
1621880100000|2021-05-24 18:15:00|561.5|560.3|561.5|560.3|562.5|561|561|559.8|304
1621880400000|2021-05-24 18:20:00|561.3|560|561|559.5|561.5|560.3|560.5|559.3|206
1621880700000|2021-05-24 18:25:00|560.8|559.3|560.8|559.5|562.3|561|560.5|559.3|496
1621881000000|2021-05-24 18:30:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|114
1621881300000|2021-05-24 18:35:00|561.3|560|560.8|559.5|561.3|560|560.8|559.5|108
1621881600000|2021-05-24 18:40:00|560.5|559.3|560.8|559.5|560.8|559.5|560.5|559.3|267
1621881900000|2021-05-24 18:45:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|27
1621882200000|2021-05-24 18:50:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|57
1621882500000|2021-05-24 18:55:00|561|559.8|561|559.8|561|559.8|560.8|559.5|61
1621882800000|2021-05-24 19:00:00|560.8|559.5|561|559.5|561|559.8|560.8|559.5|121
1621883100000|2021-05-24 19:05:00|560.8|559.8|561|559.8|561.3|560|560.8|559.5|757
1621883400000|2021-05-24 19:10:00|561.3|560|561|559.8|561.3|560|561|559.5|24
1621883700000|2021-05-24 19:15:00|561.3|560|561.3|560|561.5|560.3|561.3|559.8|32
1621884000000|2021-05-24 19:20:00|561|559.8|561|559.8|561.3|560|561|559.8|25
1621884300000|2021-05-24 19:25:00|561.3|560|561.5|560.3|561.5|560.3|561|559.8|32
1621884600000|2021-05-24 19:30:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|27
1621884900000|2021-05-24 19:35:00|561.3|560|561.5|560|561.5|560.3|561.3|560|38
1621885200000|2021-05-24 19:40:00|561.3|560.3|561.3|560|561.5|560.3|561.3|560|17
1621885500000|2021-05-24 19:45:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|13
1621885800000|2021-05-24 19:50:00|561.8||561.5||561.8||561.5||25
1621886100000|2021-05-24 19:55:00|561.3|560|561.3|560|561.5|560.3|561.3|560|22
1621886400000|2021-05-24 20:00:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|10
1621887000000|2021-05-24 20:10:00|561|559.8|561.3|560|561.3|560|561|559.8|34
1621887300000|2021-05-24 20:15:00|561|559.8|561.3|560|561.3|560|561|559.8|9
1621887600000|2021-05-24 20:20:00|||||||||38
1621887900000|2021-05-24 20:25:00|561.5||561.3||561.5||561.3||6
1621888200000|2021-05-24 20:30:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|12
1621888500000|2021-05-24 20:35:00|561.8||561.5||561.8||561.5||2
1621889100000|2021-05-24 20:45:00|561.3|560|561.8|560.5|561.8|560.5|561.3|560|87
1621889400000|2021-05-24 20:50:00||560.3||560.5||560.5||560.3|39
1621889700000|2021-05-24 20:55:00|562|560.8|562|560.5|562|560.8|561.8|560.5|35
1621890000000|2021-05-24 21:00:00|561.8||561.8||561.8||561.8||0
1621890300000|2021-05-24 21:05:00|||||||||1
1621890600000|2021-05-24 21:10:00||559.5||559.5||559.5||559.5|0
1621892400000|2021-05-24 21:40:00|561.5||561.8||561.8||561.5||0
1621892700000|2021-05-24 21:45:00|||||||||20
1621893000000|2021-05-24 21:50:00||559.8||559.8||559.8||559.8|8
1621893300000|2021-05-24 21:55:00|561.5||561.8||562||561.5||0
1621904400000|2021-05-25 01:00:00|561.5|560|562.5|561.3|562.8|561.3|561.5|559.8|6
1621904700000|2021-05-25 01:05:00|562.8|561.5|562.3|561|563|561.5|562.3|561|5
1621905000000|2021-05-25 01:10:00|562.5|561.3|563.3|562|563.5|562|562.3|561|10
1621905300000|2021-05-25 01:15:00|563.5|562.3|562.8|561.5|563.5|562.3|562.8|561.5|10
1621905600000|2021-05-25 01:20:00|563|561.8|562.8|561.5|563|561.8|562.5|561|2
1621905900000|2021-05-25 01:25:00|563|561.3|562.5|561.3|563|561.8|562.5|561|12
1621906200000|2021-05-25 01:30:00|562.8|561.5|563|561.8|563|561.8|562.5|561.3|4
1621906500000|2021-05-25 01:35:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|4
1621906800000|2021-05-25 01:40:00|||||||||10
1621907100000|2021-05-25 01:45:00|563.3|561.5|563|561.8|563.3|561.8|563|561.5|8
1621907400000|2021-05-25 01:50:00|563.3|562|563|561.8|563.3|562|563|561.8|9
1621907700000|2021-05-25 01:55:00|563.3|562|563|561.8|563.3|562|562.8|561.5|7
1621908000000|2021-05-25 02:00:00|563.3|562|563.3|561.8|563.5|562|563|561.8|66
1621908300000|2021-05-25 02:05:00|563|562|563|561.8|563.3|562|563|561.8|37
1621908600000|2021-05-25 02:10:00|563.3|562|563|561.8|563.3|562|563|561.8|10
1621908900000|2021-05-25 02:15:00|||||||||8
1621909200000|2021-05-25 02:20:00|563.3|561.5|563.3|562|563.3|562|563|561.5|3
1621909500000|2021-05-25 02:25:00|563|561.8|563|561.8|563.3|562|563|561.8|20
1621909800000|2021-05-25 02:30:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|4
1621910100000|2021-05-25 02:35:00|562.8|561.5|563.3|562|563.5|562|562.8|561.5|11
1621910400000|2021-05-25 02:40:00|563|561.8|563.3|562|563.5|562|563|561.8|70
1621910700000|2021-05-25 02:45:00|563.5||563.3||563.5||563.3||9
1621911000000|2021-05-25 02:50:00|563|561.8|563|561.5|563.3|562|562.8|561.5|28
1621911300000|2021-05-25 02:55:00|562.8|561.8|563|561.8|563|561.8|562.8|561.8|2
1621911600000|2021-05-25 03:00:00|||||||||1
1621911900000|2021-05-25 03:05:00|562.8|561.5|562.5|561.3|563|561.5|562.5|561.3|27
1621912200000|2021-05-25 03:10:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|15
1621912500000|2021-05-25 03:15:00|562.5|561.3|562.5|561|562.8|561.3|562.3|561|66
1621912800000|2021-05-25 03:20:00|562.8|561.3|562.5|561.3|562.8|561.5|562.5|561.3|23
1621913100000|2021-05-25 03:25:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|14
1621913400000|2021-05-25 03:30:00|562.5|561.3|562.5|561.3|562.5|561.3|562.5|561.3|28
1621913700000|2021-05-25 03:35:00|562.8||562.5||562.8||562.5||1
1621914000000|2021-05-25 03:40:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|12
1621914300000|2021-05-25 03:45:00|562.5|561.3|562.5|561.3|562.8|561.3|562.5|561.3|0
1621914600000|2021-05-25 03:50:00|562.8||562.5||562.8||562.5||1
1621914900000|2021-05-25 03:55:00|562.3|561|562.3|561|562.5|561.3|562.3|561|15
1621915200000|2021-05-25 04:00:00|||||||||6
1621915800000|2021-05-25 04:10:00|562.5|561.3|562|560.8|562.5|561.3|562|560.8|33
1621916100000|2021-05-25 04:15:00|562.3|561|562.3|561|562.3|561|562|560.8|16
1621916400000|2021-05-25 04:20:00|562.5|561.3|563|561.8|563.3|561.8|562.5|561.3|23
1621916700000|2021-05-25 04:25:00|563.3|562|562.8|561.5|563.5|562.3|562.5|561.3|772
1621917000000|2021-05-25 04:30:00|562.5|561.3|562.8|561.5|563.3|562|562.5|561.3|595
1621917300000|2021-05-25 04:35:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|54
1621917600000|2021-05-25 04:40:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|49
1621917900000|2021-05-25 04:45:00|562|560.8|562|560.8|562.3|560.8|562|560.8|33
1621918200000|2021-05-25 04:50:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|4
1621918500000|2021-05-25 04:55:00|561.8|560.5|561.8|560.5|561.8|560.5|561.8|560.5|6
1621918800000|2021-05-25 05:00:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|6
1621919100000|2021-05-25 05:05:00|562||561.8||562||561.8||19
1621919400000|2021-05-25 05:10:00|562|560.8|562|560.8|562|560.8|561.8|560.5|47
1621919700000|2021-05-25 05:15:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|1
1621920000000|2021-05-25 05:20:00||560.5||560.8||560.8||560.5|2
1621920300000|2021-05-25 05:25:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|11
1621920600000|2021-05-25 05:30:00|562.3|560.5|562|560.8|562.3|561|562|560.5|9
1621920900000|2021-05-25 05:35:00|562.3|561|562.3|561|562.3|561|562.3|560.8|8
1621921200000|2021-05-25 05:40:00|562|560.8|562|560.8|562|560.8|562|560.8|4
1621921500000|2021-05-25 05:45:00|562.3|560.5|562|560.5|562.3|560.8|561.8|560.5|73
1621921800000|2021-05-25 05:50:00|561.8|560.8|561.5|560.3|561.8|560.8|561.5|560.3|176
1621922100000|2021-05-25 05:55:00|||||||||35
1621922400000|2021-05-25 06:00:00|561.3|560|561.5|560|561.5|560.3|561|559.8|132
1621922700000|2021-05-25 06:05:00|561.3|560.3|561.5|560.3|561.8|560.5|561.3|560|12
1621923000000|2021-05-25 06:10:00|561.8|560.5|562|560.8|562|560.8|561.5|560.5|68
1621923300000|2021-05-25 06:15:00|562.3|560.5|562.5|561.3|562.5|561.3|562|560.5|15
1621923600000|2021-05-25 06:20:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|34
1621923900000|2021-05-25 06:25:00|562.5|561.3|562|560.8|562.8|561.5|561.8|560.5|67
1621924200000|2021-05-25 06:30:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|28
1621924500000|2021-05-25 06:35:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|37
1621924800000|2021-05-25 06:40:00|562.8|561|562.8|561.5|562.8|561.5|562.8|561|22
1621925100000|2021-05-25 06:45:00|562.5|561.3|562.3|561|562.8|561.5|562.3|561|59
1621925400000|2021-05-25 06:50:00|562|560.8|561.5|560.3|562.3|560.8|561.5|560|91
1621925700000|2021-05-25 06:55:00|561.3|560|561.3|560|561.8|560.3|561.3|560|107
1621926000000|2021-05-25 07:00:00|561|559.8|561.3|560|561.3|560|560.3|559|201
1621926300000|2021-05-25 07:05:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|485
1621926600000|2021-05-25 07:10:00|560.5|559.3|560|558.8|560.8|559.5|560|558.8|59
1621926900000|2021-05-25 07:15:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|78
1621927200000|2021-05-25 07:20:00|559.8|558.5|560.3|559|560.3|559|559.8|558.5|56
1621927500000|2021-05-25 07:25:00|560|558.8|560|558.8|560|558.8|559.8|558.5|121
1621927800000|2021-05-25 07:30:00|559.8|558.5|559|557.8|560|558.8|558.8|557.5|362
1621928100000|2021-05-25 07:35:00|558.8|557.5|558.8|557.5|559|557.8|558.3|557|173
1621928400000|2021-05-25 07:40:00|558.5|557.3|558.8|557.5|559.3|558|558.5|557|290
1621928700000|2021-05-25 07:45:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|333
1621929000000|2021-05-25 07:50:00|558.8|557.5|559.3|558|559.5|558.3|558.8|557.5|175
1621929300000|2021-05-25 07:55:00|559|557.8|559|557.8|559.3|558|558.8|557.5|150
1621929600000|2021-05-25 08:00:00|558.8|557.5|558.5|557.3|559.8|558.5|558.5|557.3|230
1621929900000|2021-05-25 08:05:00|558.8|557.5|559.3|558|559.3|558|558.5|557.5|32
1621930200000|2021-05-25 08:10:00|559|557.8|558.8|557.5|559|558|558|556.8|193
1621930500000|2021-05-25 08:15:00|558.5|557.3|558|556.8|558.5|557.5|557.8|556.5|154
1621930800000|2021-05-25 08:20:00|557.8|556.5|557.3|556|558|556.8|557|555.8|221
1621931100000|2021-05-25 08:25:00|557.5|556.3|556.8|555.5|557.8|556.5|556|554.8|254
1621931400000|2021-05-25 08:30:00|556.5|555.3|557.5|556.3|558.3|557|556.5|555.3|317
1621931700000|2021-05-25 08:35:00|557.8|556.5|558.8|557.5|558.8|557.5|557.8|556.5|235
1621932000000|2021-05-25 08:40:00|559|557.8|558.8|557.3|559|557.8|558.5|557.3|67
1621932300000|2021-05-25 08:45:00|558.5|557.5|558.8|557.5|559|557.8|558.5|557.3|26
1621932600000|2021-05-25 08:50:00|559|557.8|559|557.8|559.3|558|558.5|557.3|51
1621932900000|2021-05-25 08:55:00|558.8|557.5|558.8|557.5|559|557.8|558.3|557|42
1621933200000|2021-05-25 09:00:00|558.5|557.3|557.5|556.3|558.8|557.5|557.5|556.3|239
1621933500000|2021-05-25 09:05:00|557.8|556.5|556.8|555.5|557.8|556.5|556.8|555.5|271
1621933800000|2021-05-25 09:10:00|556.5|555.3|557|555.5|557|555.8|556.3|555|214
1621934100000|2021-05-25 09:15:00|556.8|555.8|556.8|555.5|557.3|556|556.8|555.5|131
1621934400000|2021-05-25 09:20:00|557|555.8|557|555.8|557|555.8|556.5|555.3|179
1621934700000|2021-05-25 09:25:00|557.3|556|557|555.8|557.3|556|556.8|555.5|213
1621935000000|2021-05-25 09:30:00|557.3|556|557|555.8|557.3|556|556.8|555.5|105
1621935300000|2021-05-25 09:35:00|557.3|556|558|556.8|558|556.8|557|555.8|70
1621935600000|2021-05-25 09:40:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.5|37
1621935900000|2021-05-25 09:45:00|558|556.8|557.5|556.3|558|556.8|557.3|556|219
1621936200000|2021-05-25 09:50:00|557.8|556|557.5|556.3|557.8|556.5|557.5|556|317
1621936500000|2021-05-25 09:55:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|412
1621936800000|2021-05-25 10:00:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|481
1621937100000|2021-05-25 10:05:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|1437
1621937400000|2021-05-25 10:10:00|557.8|556.5|557.3|556|557.8|556.5|557.3|556|63
1621937700000|2021-05-25 10:15:00|557.5|556.3|556.3|555|557.5|556.3|556.3|555|216
1621938000000|2021-05-25 10:20:00|556.5|555.3|557.8|556.5|557.8|556.5|556.3|555|65
1621938300000|2021-05-25 10:25:00|557.5|556.3|557.8|556.5|558.3|557|557.5|556.3|137
1621938600000|2021-05-25 10:30:00|557.5|556.3|557.5|556|557.8|556.5|557.3|556|81
1621938900000|2021-05-25 10:35:00|557.3|556.3|557.8|556.5|558|556.5|557.3|556|44
1621939200000|2021-05-25 10:40:00|558|556.8|558.3|557|558.5|557.3|557.8|556.5|109
1621939500000|2021-05-25 10:45:00|558|556.8|559|557.8|559.3|558|558|556.8|392
1621939800000|2021-05-25 10:50:00|559.3|558|559.5|558.3|559.5|558.3|558.8|557.5|157
1621940100000|2021-05-25 10:55:00|559.8|558.5|559.5|558.3|560|558.8|559.5|558.3|162
1621940400000|2021-05-25 11:00:00|559.3|558|559.8|558.5|559.8|558.5|558.5|557.3|131
1621940700000|2021-05-25 11:05:00|559.5|558.3|560|558.8|560.3|559|559.3|558|117
1621941000000|2021-05-25 11:10:00|560.3|559|559.5|558.3|560.3|559|559.3|558|68
1621941300000|2021-05-25 11:15:00|559.3|558|558.8|557.5|559.5|558.3|558.5|557.3|51
1621941600000|2021-05-25 11:20:00|558.5|557.3|558.5|557.3|558.8|557.5|558.5|557.3|43
1621941900000|2021-05-25 11:25:00|558.8|557|558|556.5|558.8|557.3|557.8|556.5|77
1621942200000|2021-05-25 11:30:00|557.8|556.8|558|556.8|558.5|557.3|557.8|556.5|125
1621942500000|2021-05-25 11:35:00|558.3|557|557.5|556.3|558.3|557|557.5|556.3|139
1621942800000|2021-05-25 11:40:00|557.8|556.5|557.8|556.5|558|556.8|557.5|556.3|28
1621943100000|2021-05-25 11:45:00|557.5|556.3|558.3|557|558.5|557|557.5|556.3|84
1621943400000|2021-05-25 11:50:00|558.5|557.3|559|557.8|559|557.8|558.3|557|174
1621943700000|2021-05-25 11:55:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|19
1621944000000|2021-05-25 12:00:00|559|557.8|559|557.8|559.5|558|559|557.8|60
1621944300000|2021-05-25 12:05:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|72
1621944600000|2021-05-25 12:10:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|31
1621944900000|2021-05-25 12:15:00|558.8|557.5|559|557.8|559.3|558|558.8|557.5|75
1621945200000|2021-05-25 12:20:00|558.8|557.5|558.3|557|559|557.5|558.3|557|670
1621945500000|2021-05-25 12:25:00|558.5|557.3|558|556.8|558.5|557.3|557.3|556|407
1621945800000|2021-05-25 12:30:00|558.3|557|558.3|557|558.8|557.5|558|556.8|360
1621946100000|2021-05-25 12:35:00|558|556.8|558|556.5|558.5|557.3|557.8|556.5|143
1621946400000|2021-05-25 12:40:00|557.8|556.8|558.3|557|558.5|557|557.5|556.3|486
1621946700000|2021-05-25 12:45:00|558|556.8|557.5|556.3|558.3|557|557.3|556|117
1621947000000|2021-05-25 12:50:00|557.8|556|557.8|556.5|558|556.8|557.3|556|131
1621947300000|2021-05-25 12:55:00|558|556.8|558|556.8|558.3|557|557.5|556|159
1621947600000|2021-05-25 13:00:00|558.3|556.5|558.5|557.3|558.8|557.5|557.5|556.3|211
1621947900000|2021-05-25 13:05:00|558.3|557|557|555.8|558.5|557.3|557|555.8|2021
1621948200000|2021-05-25 13:10:00|556.8|555.5|557.8|556.5|558|556.8|556.8|555.5|284
1621948500000|2021-05-25 13:15:00|558|556.8|558.3|557|558.5|557.3|557.8|556.5|417
1621948800000|2021-05-25 13:20:00|558|556.8|558|556.8|558.5|557.3|557.8|556.5|284
1621949100000|2021-05-25 13:25:00|558.3|556.5|558.3|557|558.5|557.3|558|556.5|225
1621949400000|2021-05-25 13:30:00|558|556.8|557.8|556.5|558.5|557.3|557.3|556|309
1621949700000|2021-05-25 13:35:00|558|556.8|558.8|557.5|559|557.5|557.8|556.5|146
1621950000000|2021-05-25 13:40:00|559|557.8|560|558.8|560.3|559|558.8|557.8|256
1621950300000|2021-05-25 13:45:00|559.8|558.5|560.3|559|560.5|559.3|559.8|558.5|211
1621950600000|2021-05-25 13:50:00|560|558.8|558|556.8|560|558.8|557.5|556.3|348
1621950900000|2021-05-25 13:55:00|558.3|557|556.5|555.3|558.8|557.3|556|554.8|540
1621951200000|2021-05-25 14:00:00|556.8|555.5|557.8|556.3|558.5|557.3|556.8|555.5|349
1621951500000|2021-05-25 14:05:00|557.5|556.5|557.5|556.3|558|556.8|556.8|555.5|321
1621951800000|2021-05-25 14:10:00|557.8|556.5|557.3|556|557.8|556.5|556.5|555.3|1115
1621952100000|2021-05-25 14:15:00|557.5|555.8|557|555.8|557.5|556.3|556.5|555.3|284
1621952400000|2021-05-25 14:20:00|557.3|556|558|556.8|558|556.8|556.8|555.5|353
1621952700000|2021-05-25 14:25:00|558.3|557|558.3|557|558.8|557.5|558|556.8|323
1621953000000|2021-05-25 14:30:00|558.5|557.3|558|556.8|559.3|557.8|558|556.8|273
1621953300000|2021-05-25 14:35:00|558.3|557|558.8|557.5|558.8|557.5|558|556.8|109
1621953600000|2021-05-25 14:40:00|559|557.8|559|557.8|559.3|558|558.3|557|122
1621953900000|2021-05-25 14:45:00|559.3|558|559.8|558.5|559.8|558.5|559|557.8|296
1621954200000|2021-05-25 14:50:00|559.5|558.3|559.3|558|559.5|558.3|558.8|557.5|140
1621954500000|2021-05-25 14:55:00|559.5|558.3|559.3|558|559.8|558.5|558.8|557.5|257
1621954800000|2021-05-25 15:00:00|559|557.8|558.5|557.3|559.5|558.3|558.3|557|651
1621955100000|2021-05-25 15:05:00|558.3|557|559|557.8|559.3|558|558.3|557|581
1621955400000|2021-05-25 15:10:00|559.3|558|559|557.8|559.5|558.3|559|557.8|269
1621955700000|2021-05-25 15:15:00|559.3|558|558.8|557.5|559.5|558.3|558.5|557.3|354
1621956000000|2021-05-25 15:20:00|558.5|557.3|558.5|557.3|558.8|557.5|558|556.8|255
1621956300000|2021-05-25 15:25:00|558.8|557.5|559.3|558|559.5|558.3|558.3|557|1093
1621956600000|2021-05-25 15:30:00|559.5|558.3|559|557.8|559.8|558.5|558.8|557.5|898
1621956900000|2021-05-25 15:35:00|559.3|558|559.8|558.5|559.8|558.5|559|557.8|71
1621957200000|2021-05-25 15:40:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|630
1621957500000|2021-05-25 15:45:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|462
1621957800000|2021-05-25 15:50:00|559.3|558|559|557.8|559.5|558.3|558.8|557.5|133
1621958100000|2021-05-25 15:55:00|559.3|558|559|557.8|559.3|558|558.8|557.5|111
1621958400000|2021-05-25 16:00:00|559.3|558|559.3|558|559.5|558|558.8|557.5|117
1621958700000|2021-05-25 16:05:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|259
1621959000000|2021-05-25 16:10:00|560|558.8|560|558.8|560.3|559|560|558.5|272
1621959300000|2021-05-25 16:15:00|559.8|558.5|559.5|558.3|559.8|558.5|559.3|558|166
1621959600000|2021-05-25 16:20:00|559.3|558|559.8|558.5|559.8|558.5|559.3|558|12293
1621959900000|2021-05-25 16:25:00|560|558.3|559.5|558.3|560|558.8|559.5|558.3|73
1621960200000|2021-05-25 16:30:00|559.8|558.5|559.8|558.5|560|558.5|559.5|558.3|82
1621960500000|2021-05-25 16:35:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|243
1621960800000|2021-05-25 16:40:00|559|557.8|558.5|557.3|559|557.8|558.5|557.3|242
1621961100000|2021-05-25 16:45:00|558.8|557.5|559.3|558|559.5|558.3|558.3|557|184
1621961400000|2021-05-25 16:50:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|27
1621961700000|2021-05-25 16:55:00|559.3|558|559.5|558.3|559.5|558.3|559|557.8|157
1621962000000|2021-05-25 17:00:00|559.8|558.5|559.5|558.3|560.3|559|559.5|558.3|154
1621962300000|2021-05-25 17:05:00|559.8|558.5|560|558.8|560|558.8|559.3|558|27
1621962600000|2021-05-25 17:10:00|559.8|558.5|560.3|559|560.5|559.3|559.8|558.5|87
1621962900000|2021-05-25 17:15:00|560.5|559.3|560|558.8|560.5|559.3|559.8|558.5|151
1621963200000|2021-05-25 17:20:00|560.3|558.5|559.5|558.3|560.3|558.8|559.3|558|83
1621963500000|2021-05-25 17:25:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|65
1621963800000|2021-05-25 17:30:00|560|558.3|559.8|558.5|560|558.8|559.5|558.3|15
1621964100000|2021-05-25 17:35:00|559.5|558.3|559.8|558.5|560|558.8|559.3|558|96
1621964400000|2021-05-25 17:40:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|39
1621964700000|2021-05-25 17:45:00|559.5|558.3|559.3|558|559.8|558.5|559|557.8|102
1621965000000|2021-05-25 17:50:00|559|557.8|559.8|558.5|559.8|558.5|559|557.8|16
1621965300000|2021-05-25 17:55:00|560|558.3|560|558.8|560|558.8|559.8|558.3|13
1621965600000|2021-05-25 18:00:00|559.8|558.5|559.8|558.5|560.3|559|559.5|558.3|114
1621965900000|2021-05-25 18:05:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|77
1621966200000|2021-05-25 18:10:00|559.5|558.3|559.8|558.5|560.3|558.8|559.5|558|43
1621966500000|2021-05-25 18:15:00|560|558.8|559.8|558.5|560.3|558.8|559.5|558.3|32
1621966800000|2021-05-25 18:20:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|18
1621967100000|2021-05-25 18:25:00|559.3|558|559.3|558|560|558.8|558.8|557.5|228
1621967400000|2021-05-25 18:30:00|559.5|557.8|559.5|558.3|559.5|558.3|559.3|557.8|164
1621967700000|2021-05-25 18:35:00|559.3|558|559.5|558.3|559.5|558.3|559.3|558|17
1621968000000|2021-05-25 18:40:00|559.3|558|559|557.8|559.3|558|559|557.8|23
1621968300000|2021-05-25 18:45:00|558.8|557.5|559|557.5|559.3|558|558.8|557.5|54
1621968600000|2021-05-25 18:50:00|558.8|557.8|558.8|557.5|559|557.8|558.5|557.3|18
1621968900000|2021-05-25 18:55:00|558.5|557.3|558.3|557|558.5|557.3|558.3|557|8
1621969200000|2021-05-25 19:00:00|558|556.8|557.8|556.5|558.3|556.8|557.8|556.5|49
1621969500000|2021-05-25 19:05:00|557.5|556.3|558|556.8|558|556.8|557.5|556.3|72
1621969800000|2021-05-25 19:10:00|558.3|557|558|556.8|558.3|557|557.8|556.5|25
1621970100000|2021-05-25 19:15:00|558.3|557|558|556.8|558.3|557|558|556.8|15
1621970400000|2021-05-25 19:20:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|7
1621970700000|2021-05-25 19:25:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|8
1621971000000|2021-05-25 19:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.5|557|32
1621971300000|2021-05-25 19:35:00|||||||||1
1621971600000|2021-05-25 19:40:00|558.8||558.5||558.8||558.5||12
1621971900000|2021-05-25 19:45:00|558.3|557|558|556.8|558.3|557|558|556.8|12
1621972200000|2021-05-25 19:50:00|557.8|556.5|557.5|556.3|557.8|556.5|557.5|556.3|11
1621972500000|2021-05-25 19:55:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|37
1621972800000|2021-05-25 20:00:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|24
1621973100000|2021-05-25 20:05:00|558.3|557|558.3|557|558.3|557|558|556.8|2
1621973400000|2021-05-25 20:10:00|558|556.8|558|556.8|558.3|557|558|556.8|5
1621973700000|2021-05-25 20:15:00|558.3|557|558|556.8|558.3|557|558|556.5|56
1621974000000|2021-05-25 20:20:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.3|25
1621974300000|2021-05-25 20:25:00|557.5|556.3|557.8|556.3|557.8|556.5|557.5|556.3|28
1621974600000|2021-05-25 20:30:00|558|556.5|559.3|557.8|559.3|557.8|558|556.5|22
1621974900000|2021-05-25 20:35:00|559|557.5|558.8|557.3|559|557.5|558.5|557|10
1621975200000|2021-05-25 20:40:00|558.5|557.5|558.8|557.5|558.8|557.5|558.5|557.3|5
1621975500000|2021-05-25 20:45:00|559|557.8|559.8|558.5|559.8|558.5|559|557.5|79
1621975800000|2021-05-25 20:50:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|12
1621976100000|2021-05-25 20:55:00|559.3|558|559.3|557.5|559.5|558.3|559|557.5|75
1621976400000|2021-05-25 21:00:00|559.5|557.8|559.5|557|559.5|557.8|559.5|557|7
1621977600000|2021-05-25 21:20:00|559.3|556.5|559|556.8|559.3|556.8|559|556.5|20
1621977900000|2021-05-25 21:25:00|558.8|556.5|558.5|556.3|558.8|556.5|558.5|556.3|1
1621978800000|2021-05-25 21:40:00||556.5||556.5||556.5||556.5|0
1621979400000|2021-05-25 21:50:00|||||||||9
1621990800000|2021-05-26 01:00:00|559.3|558|559.5|558.3|559.8|558.3|559|557.8|45
1621991100000|2021-05-26 01:05:00|559.3|558|559.3|558|559.8|558.5|559.3|558|9
1621991400000|2021-05-26 01:10:00|559.5|557.8|559|557.8|559.5|558|559|557.8|2
1621991700000|2021-05-26 01:15:00|559.3|557.5|559|557.5|559.3|557.8|559|557.5|0
1621992000000|2021-05-26 01:20:00|559.3|557.8|559.3|557.8|559.3|558|559|557.5|0
1621992300000|2021-05-26 01:25:00|559|558|559.3|558|559.3|558|559|557.8|0
1621992600000|2021-05-26 01:30:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|2
1621992900000|2021-05-26 01:35:00|559.5|558.3|559.5|558.3|559.8|558.3|559.5|558|1
1621993200000|2021-05-26 01:40:00|559.3|558|559.8|558.5|559.8|558.5|559.3|558|0
1621993500000|2021-05-26 01:45:00||558.3||558.5||558.5||558.3|0
1621993800000|2021-05-26 01:50:00|559.5|558.3|559.8|558.3|559.8|558.5|559.5|558.3|2
1621994100000|2021-05-26 01:55:00|559.5|558.5|559.8|558.5|559.8|558.5|559.5|558.3|1
1621994400000|2021-05-26 02:00:00|560|558.8|560|558.8|560|558.8|559.8|558.5|3
1621994700000|2021-05-26 02:05:00||558.5||558.5||558.8||558.5|0
1621995000000|2021-05-26 02:10:00|559.8|558.8|559.8|558.5|560|558.8|559.8|558.5|1
1621997100000|2021-05-26 02:45:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|14
1621997400000|2021-05-26 02:50:00|559.3|558|559.3|557.8|559.8|558.5|559.3|557.8|290
1621997700000|2021-05-26 02:55:00|559|558|559|557.8|559.3|558|559|557.8|22
1621998000000|2021-05-26 03:00:00|558.8|557.5|559.3|557.8|559.3|558|558.8|557.5|22
1621998300000|2021-05-26 03:05:00|559|557.5|558.5|557.3|559|557.5|558.3|557|4
1621998600000|2021-05-26 03:10:00|558.3|557|558|556.8|558.3|557.3|557.8|556.5|11
1621998900000|2021-05-26 03:15:00|558.3|557|558|556.8|558.3|557|557.8|556.5|5
1621999200000|2021-05-26 03:20:00|557.8|556.5|558|556.8|558.3|557|557.8|556.5|0
1621999500000|2021-05-26 03:25:00|557.8|556.5|558.3|557|558.3|557|557.8|556.5|9
1622000400000|2021-05-26 03:40:00||556.8||557||557||556.8|1
1622001000000|2021-05-26 03:50:00|558.5|557.3|558.5|557.3|558.5|557.3|558.5|557|2
1622001300000|2021-05-26 03:55:00|558.3|557|558|556.8|558.5|557|558|556.8|4
1622001600000|2021-05-26 04:00:00|558.3|557|558.3|557|558.3|557|558.3|557|3
1622001900000|2021-05-26 04:05:00|558.5|557.3|558.5|557|558.5|557.3|558.3|557|0
1622002200000|2021-05-26 04:10:00||557.3||557.3||557.3||557.3|0
1622002500000|2021-05-26 04:15:00|558.8|557.5|558.8|557.5|558.8|557.5|558.8|557.3|28
1622003100000|2021-05-26 04:25:00|558.5|557.3|558.5|557.3|558.8|557.5|558.5|557.3|11
1622003400000|2021-05-26 04:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.5|557.3|9
1622003700000|2021-05-26 04:35:00||557||557||557.3||557|1
1622004000000|2021-05-26 04:40:00||557.3||557||557.3||557|0
1622004300000|2021-05-26 04:45:00|558.8|557.3|558.5|557.3|558.8|557.3|558.5|557|3
1622004600000|2021-05-26 04:50:00|558.3|557|558.8|557.3|558.8|557.3|558.3|557|29
1622004900000|2021-05-26 04:55:00|558.5|557.5|558.5|557.3|558.8|557.5|558.5|557.3|18
1622005200000|2021-05-26 05:00:00|558.8|557.5|559|557.5|559.3|557.8|558.8|557.5|6
1622005500000|2021-05-26 05:05:00|559.3|557.8|559.5|558|559.5|558|559.3|557.5|0
1622005800000|2021-05-26 05:10:00|559.3|558.3|559.3|558|559.5|558.3|559.3|558|176
1622006100000|2021-05-26 05:15:00|559.5|558.3|559.5|558|559.5|558.3|559.5|558|1
1622006400000|2021-05-26 05:20:00||558.3||558.3||558.3||558|0
1622006700000|2021-05-26 05:25:00|559.8||559.5||559.8||559.5||22
1622007000000|2021-05-26 05:30:00|559.3|558|559.3|558|559.5|558.3|559.3|557.8|5
1622007300000|2021-05-26 05:35:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|3
1622007600000|2021-05-26 05:40:00|559.8|558.5|559.8|558.5|559.8|558.5|559.8|558.3|0
1622007900000|2021-05-26 05:45:00|560|558.8|560.5|559|560.5|559.3|559.8|558.8|13
1622008200000|2021-05-26 05:50:00|560.3|559.3|560.3|559|560.8|559.3|560.3|559|12
1622008500000|2021-05-26 05:55:00|560|558.8|560.3|559|560.3|559|560|558.8|7
1622008800000|2021-05-26 06:00:00|560|558.8|560|558.8|560.3|559|560|558.5|5
1622009100000|2021-05-26 06:05:00|559.8|558.5|560|558.8|560.3|559|559.8|558.3|41
1622009400000|2021-05-26 06:10:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|27
1622009700000|2021-05-26 06:15:00|560.3|558.8|560|558.5|560.3|559|559.8|558.5|5
1622010000000|2021-05-26 06:20:00|559.8|558.8|559.8|558.5|560|558.8|559.8|558.3|11
1622010300000|2021-05-26 06:25:00|559.5|558.3|559.8|558.5|560|558.8|559.3|558|28
1622010600000|2021-05-26 06:30:00|560|558.8|560|558.8|560.3|559|560|558.8|48
1622010900000|2021-05-26 06:35:00|560.3|558.5|560|558.8|560.3|559|560|558.5|10
1622011200000|2021-05-26 06:40:00|560.3|559|560.3|559|560.3|559|560|558.8|31
1622011500000|2021-05-26 06:45:00|560.5|559.3|560.5|559.3|560.5|559.3|560.3|559|16
1622011800000|2021-05-26 06:50:00|560.8|559.5|561.3|559.8|561.3|560|560.8|559.5|44
1622012100000|2021-05-26 06:55:00|561|559.5|561.3|559.8|561.3|559.8|560.8|559.5|35
1622012400000|2021-05-26 07:00:00|561|560|562.3|561|562.5|561.3|560.8|559.5|222
1622012700000|2021-05-26 07:05:00|562.5|561.3|562.8|561.5|563|561.8|562.5|561.3|475
1622013000000|2021-05-26 07:10:00|562.5|561.3|562.8|561.3|562.8|561.5|562.5|561|51
1622013300000|2021-05-26 07:15:00|562.5|561.5|561.5|560.3|562.8|561.5|561.5|560.3|111
1622013600000|2021-05-26 07:20:00|561.8|560.5|561.8|560.5|561.8|560.5|561.3|560|29
1622013900000|2021-05-26 07:25:00|562|560.8|561.8|560.3|562.3|561|561.5|560.3|80
1622014200000|2021-05-26 07:30:00|562|560.5|562.3|561|562.5|561.3|561.8|560.5|81
1622014500000|2021-05-26 07:35:00|562|560.8|562|560.8|562.3|561|562|560.8|30
1622014800000|2021-05-26 07:40:00|562.3|561|561.5|560.3|562.3|561|561.5|560.3|97
1622015100000|2021-05-26 07:45:00|561.8|560.5|561.5|560.3|562|560.8|561.5|560.3|102
1622015400000|2021-05-26 07:50:00|561.3|560|560.8|559.5|561.5|560.3|560.8|559.3|84
1622015700000|2021-05-26 07:55:00|560.5|559.3|560.8|559.5|561|559.5|560.5|559.3|87
1622016000000|2021-05-26 08:00:00|560.5|559.3|560.8|559.5|561.3|560|560.5|559.3|151
1622016300000|2021-05-26 08:05:00|561|559.8|561.3|560|561.3|560|560.5|559.3|245
1622016600000|2021-05-26 08:10:00|561|559.8|561|559.8|561.3|560|561|559.5|55
1622016900000|2021-05-26 08:15:00|561.3|560|560|558.8|561.3|560|560|558.8|108
1622017200000|2021-05-26 08:20:00|560.3|559|560.8|559.5|561|559.8|560.3|559|67
1622017500000|2021-05-26 08:25:00|561|559.3|559.5|558.3|561|559.8|559.3|558|147
1622017800000|2021-05-26 08:30:00|559.8|558.5|559.5|558.3|560.3|559|559.3|557.8|190
1622018100000|2021-05-26 08:35:00|559.8|558|559.8|558.5|560|558.5|559.3|558|371
1622018400000|2021-05-26 08:40:00|559.5|558.3|559.8|558.5|559.8|558.5|559|557.8|167
1622018700000|2021-05-26 08:45:00|559.5|558.3|559.3|558|560|558.5|559|557.5|125
1622019000000|2021-05-26 08:50:00|559|557.8|559.3|558|559.3|558|559|557.8|33
1622019300000|2021-05-26 08:55:00|559.5|558.3|560|558.5|560.3|559|559.5|558.3|122
1622019600000|2021-05-26 09:00:00|559.8|558.3|559.5|558.3|559.8|558.3|559.3|558|114
1622019900000|2021-05-26 09:05:00|559.8|558.5|559.8|558.5|560|558.8|559.3|558|60
1622020200000|2021-05-26 09:10:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|98
1622020500000|2021-05-26 09:15:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|118
1622020800000|2021-05-26 09:20:00|559.8|558.5|559.5|558.3|560|558.8|559.5|558.3|52
1622021100000|2021-05-26 09:25:00|559.8|558.5|559.8|558.5|560|558.8|559|557.5|117
1622021400000|2021-05-26 09:30:00|560|558.3|559.5|558.3|560|558.5|559|557.8|20
1622021700000|2021-05-26 09:35:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|31
1622022000000|2021-05-26 09:40:00|560|558.8|559.3|558|560|558.8|559.3|558|32
1622022300000|2021-05-26 09:45:00|559|557.8|558.3|557|559|557.8|557.8|556.5|182
1622022600000|2021-05-26 09:50:00|558.5|557.3|558.8|557.5|559|557.8|558.5|557.3|94
1622022900000|2021-05-26 09:55:00|559|557.8|559|557.8|559.3|558|558.8|557.5|82
1622023200000|2021-05-26 10:00:00|558.5|557.5|559.3|558|559.3|558|558.3|557|58
1622023500000|2021-05-26 10:05:00|559|557.8|558.3|557|559.3|558|558.3|557|102
1622023800000|2021-05-26 10:10:00|558|556.8|558.5|557.3|558.8|557.5|558|556.8|116
1622024100000|2021-05-26 10:15:00|558.8|557.5|558.8|557.3|558.8|557.5|558.5|557.3|11
1622024400000|2021-05-26 10:20:00|558.5|557.5|558.5|557.3|558.8|557.5|558.3|557|64
1622024700000|2021-05-26 10:25:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|52
1622025000000|2021-05-26 10:30:00|558.8|557.5|558.3|557|558.8|557.5|558.3|557|29
1622025300000|2021-05-26 10:35:00|558|556.8|558|556.8|558|557|557.8|556.5|68
1622025600000|2021-05-26 10:40:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|43
1622025900000|2021-05-26 10:45:00|558.3|557|558.8|557.5|558.8|557.5|558.3|557|33
1622026200000|2021-05-26 10:50:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|52
1622026500000|2021-05-26 10:55:00|558.8|557.5|557.8|556.5|558.8|557.5|557.3|556|146
1622026800000|2021-05-26 11:00:00|558|556.8|558.5|557.3|558.5|557.3|557.8|556.8|29
1622027100000|2021-05-26 11:05:00|558.3|557|558|556.8|558.5|557.3|558|556.8|127
1622027400000|2021-05-26 11:10:00|558.3|557|558|556.8|558.5|557.3|557.8|556.5|320
1622027700000|2021-05-26 11:15:00|558.3|557|558.3|557|558.3|557|557.8|556.5|31
1622028000000|2021-05-26 11:20:00|558|556.8|558|556.8|558.5|557.3|557.8|556.5|14
1622028300000|2021-05-26 11:25:00|557.8|556.5|557.8|556.5|558.3|557|557.8|556.5|46
1622028600000|2021-05-26 11:30:00|558|556.8|557.8|556.5|558.3|556.8|557.8|556.5|79
1622028900000|2021-05-26 11:35:00|557.5|556.3|557.3|556|557.5|556.3|557.3|556|141
1622029200000|2021-05-26 11:40:00|557.5|556.3|557.8|556.3|557.8|556.5|557.3|556|57
1622029500000|2021-05-26 11:45:00|557.5|556|557|555.8|557.5|556.3|557|555.8|61
1622029800000|2021-05-26 11:50:00|557.3|556|557.3|556|557.5|556.3|557|555.8|211
1622030100000|2021-05-26 11:55:00|557|555.8|557.5|556.3|557.5|556.3|557|555.8|39
1622030400000|2021-05-26 12:00:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|145
1622030700000|2021-05-26 12:05:00|556.8|555.5|557|555.8|557|555.8|556.5|555.3|338
1622031000000|2021-05-26 12:10:00|556.8|555.5|557.3|556|557.5|556.3|556.8|555.5|428
1622031300000|2021-05-26 12:15:00|557.5|556.3|557.5|556|557.5|556.3|557.3|556|126
1622031600000|2021-05-26 12:20:00|557.3|556.3|557.3|555.8|557.8|556.5|557|555.8|48
1622031900000|2021-05-26 12:25:00|557.5|556|556.8|555.5|557.5|556.3|556.8|555.5|185
1622032200000|2021-05-26 12:30:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|47
1622032500000|2021-05-26 12:35:00|556.5|555.3|556.8|555.5|556.8|555.5|556|554.8|214
1622032800000|2021-05-26 12:40:00|557|555.3|556.8|555.5|557|555.8|556.5|555.3|268
1622033100000|2021-05-26 12:45:00|557|555.8|556.5|555.3|557|555.8|556.5|555.3|201
1622033400000|2021-05-26 12:50:00|556.8|555.5|556|554.8|556.8|555.5|555.3|554|381
1622033700000|2021-05-26 12:55:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|175
1622034000000|2021-05-26 13:00:00|555.8|554.5|556.3|555|556.5|555.3|555.5|554.3|1292
1622034300000|2021-05-26 13:05:00|556|554.8|556.5|555.3|557.5|556.3|556|554.8|343
1622034600000|2021-05-26 13:10:00|556.3|555|556.5|555.3|556.8|555.5|555.8|554.5|269
1622034900000|2021-05-26 13:15:00|556.3|555|556.5|555.3|557|555.8|556.3|555|290
1622035200000|2021-05-26 13:20:00|556.3|555|555.5|554.3|556.5|555.3|555.3|554|595
1622035500000|2021-05-26 13:25:00|555.3|554|556.3|554.8|556.5|555.3|555.3|554|306
1622035800000|2021-05-26 13:30:00|556.5|555|557.8|556.5|558|556.8|556.5|554.8|239
1622036100000|2021-05-26 13:35:00|558|556.8|558|556.5|558|556.8|557.3|556|433
1622036400000|2021-05-26 13:40:00|557.8|556.8|557|555.8|558|556.8|557|555.5|1262
1622036700000|2021-05-26 13:45:00|556.8|555.5|557.3|556|557.5|556.3|556.8|555.5|168
1622037000000|2021-05-26 13:50:00|557|555.8|556.5|555.3|557.3|556|555.8|554.5|141
1622037300000|2021-05-26 13:55:00|556.3|555|556|554.8|557|555.8|556|554.8|143
1622037600000|2021-05-26 14:00:00|555.8|554.5|556.5|555.3|556.5|555.3|555.8|554.5|141
1622037900000|2021-05-26 14:05:00|556.3|555|555.5|554.3|556.5|555.3|555.3|554|107
1622038200000|2021-05-26 14:10:00|555.8|554.5|555.8|554.5|555.8|554.5|555|553.8|200
1622038500000|2021-05-26 14:15:00|556|554.8|556|554.8|556.3|555|555.3|554|151
1622038800000|2021-05-26 14:20:00|556.3|554.5|556.5|555.3|557.3|556|556.3|554.5|364
1622039100000|2021-05-26 14:25:00|556.8|555.5|556.8|555.3|557|555.8|556|554.8|329
1622039400000|2021-05-26 14:30:00|557|555.5|558.5|557.3|559.5|558.3|556.8|555.3|631
1622039700000|2021-05-26 14:35:00|558.3|557|558.8|557.5|559.5|558.3|558.3|556.8|262
1622040000000|2021-05-26 14:40:00|559|557.8|559.3|558|559.3|558|558.8|557.5|143
1622040300000|2021-05-26 14:45:00|559.5|558.3|560.3|559|560.5|559.3|559.5|558.3|840
1622040600000|2021-05-26 14:50:00|560|558.8|560|558.8|560.3|559|559.3|558|681
1622040900000|2021-05-26 14:55:00|559.5|558.3|560|558.8|560|558.8|559.3|558|503
1622041200000|2021-05-26 15:00:00|560.3|559|560.8|559.5|560.8|559.5|559.8|558.5|585
1622041500000|2021-05-26 15:05:00|560.5|559.3|561|559.8|561.3|560|560.3|559|577
1622041800000|2021-05-26 15:10:00|561.3|560|561.3|560|561.5|560.3|560.5|559.3|379
1622042100000|2021-05-26 15:15:00|561.5|560.3|561.8|560.5|562|560.8|561|559.8|739
1622042400000|2021-05-26 15:20:00|562|560.8|561.3|560|562.3|561|561.3|560|485
1622042700000|2021-05-26 15:25:00|561.5|560.3|561.8|560.5|562|560.8|561.3|560|1503
1622043000000|2021-05-26 15:30:00|561.5|560.3|561.3|560|561.8|560.5|561|559.8|1605
1622043300000|2021-05-26 15:35:00|561.5|560.3|562.3|561|562.3|561|561.5|560.3|286
1622043600000|2021-05-26 15:40:00|562|560.8|562|560.8|562.5|561.3|562|560.8|400
1622043900000|2021-05-26 15:45:00|561.8|560.5|562.3|561|562.3|561|561.8|560.5|223
1622044200000|2021-05-26 15:50:00|562.5|561.3|562.3|561|562.5|561.3|561.8|560.5|164
1622044500000|2021-05-26 15:55:00|562|560.8|562.5|561.3|562.5|561.3|562|560.8|297
1622044800000|2021-05-26 16:00:00|562.3|561|562|560.8|562.5|561.3|562|560.5|308
1622045100000|2021-05-26 16:05:00|561.8|560.5|561.5|560.3|562|560.8|561.5|560.3|188
1622045400000|2021-05-26 16:10:00|561.3|560|561|559.8|561.5|560.3|560.8|559.5|238
1622045700000|2021-05-26 16:15:00|560.8|559.5|561|559.8|561.3|560|560.8|559.5|380
1622046000000|2021-05-26 16:20:00|560.8|559.5|560.5|559.3|560.8|559.8|560|558.8|101
1622046300000|2021-05-26 16:25:00|560.3|559|560.5|559.3|560.8|559.3|560.3|559|90
1622046600000|2021-05-26 16:30:00|560.3|559|560.5|559.3|560.5|559.3|560|558.8|57
1622046900000|2021-05-26 16:35:00|560.3|559|561.3|560|561.5|560.3|560.3|559|176
1622047200000|2021-05-26 16:40:00|561.5|560.3|561.3|560|561.5|560.3|561|559.8|105
1622047500000|2021-05-26 16:45:00|561.5|560.3|561.3|560|561.5|560.3|560.8|559.5|159
1622047800000|2021-05-26 16:50:00|561|559.8|560.8|559.5|561.3|560|560.5|559.3|97
1622048100000|2021-05-26 16:55:00|560.5|559.3|560.3|558.8|560.8|559.5|559.8|558.5|123
1622048400000|2021-05-26 17:00:00|560|559|560.3|559|560.8|559.3|560|558.8|40
1622048700000|2021-05-26 17:05:00|560.5|559.3|560.3|559|560.8|559.3|560.3|558.8|196
1622049000000|2021-05-26 17:10:00|560.5|559.3|560.8|559.3|561.3|560|560.3|559|55
1622049300000|2021-05-26 17:15:00|560.5|559.5|560.5|559.3|560.8|559.5|560.3|559|36
1622049600000|2021-05-26 17:20:00|560.8|559.5|561.3|560|561.3|560|560.5|559.3|48
1622049900000|2021-05-26 17:25:00|561|559.8|561.3|560|561.3|560|560.8|559.5|97
1622050200000|2021-05-26 17:30:00|561|559.8|561.5|560.3|561.8|560.5|561|559.8|606
1622050500000|2021-05-26 17:35:00|561.3|560|562|560.5|562|560.8|561.3|560|96
1622050800000|2021-05-26 17:40:00|561.8|560.8|562.5|561.3|562.8|561.3|561.8|560.5|188
1622051100000|2021-05-26 17:45:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|112
1622051400000|2021-05-26 17:50:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|78
1622051700000|2021-05-26 17:55:00|562.5|561.3|563.3|561.8|563.3|561.8|562.5|561.3|117
1622052000000|2021-05-26 18:00:00|563|562|563|561.8|563.5|562|562.8|561.5|247
1622052300000|2021-05-26 18:05:00|563.3|562|562.8|561.5|563.3|562|562.5|561.3|1433
1622052600000|2021-05-26 18:10:00|562.5|561.3|562.8|561.5|563|561.8|562.5|561.3|296
1622052900000|2021-05-26 18:15:00|563|561.8|562.5|561|563|561.8|562|560.8|426
1622053200000|2021-05-26 18:20:00|562.3|561.3|562.5|561.3|563|561.8|562.3|561|224
1622053500000|2021-05-26 18:25:00|562.8|561.5|562.5|561.3|563|561.8|562.3|561|290
1622053800000|2021-05-26 18:30:00|562.3|561|561.5|560.3|562.5|561.3|561.5|560|262
1622054100000|2021-05-26 18:35:00|561.3|560|562|560.8|562|560.8|561.3|560|133
1622054400000|2021-05-26 18:40:00|561.8|560.5|562.5|561.3|562.5|561.3|561.5|560.3|123
1622054700000|2021-05-26 18:45:00|562.8|561.5|562.3|561|562.8|561.5|562|560.8|51
1622055000000|2021-05-26 18:50:00|562|560.8|562|560.8|562|560.8|562|560.8|41
1622055300000|2021-05-26 18:55:00|562.3|561|562.3|561|562.3|561|562.3|561|17
1622055600000|2021-05-26 19:00:00|562|560.8|562|560.8|562|560.8|562|560.8|20
1622055900000|2021-05-26 19:05:00|562.3|561|562.3|561|562.3|561|562|560.8|47
1622056200000|2021-05-26 19:10:00|562|560.8|562.3|561|562.5|561.3|562|560.8|20
1622056500000|2021-05-26 19:15:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|33
1622056800000|2021-05-26 19:20:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|277
1622057100000|2021-05-26 19:25:00|562|560.8|562.5|561|562.5|561.3|562|560.8|21
1622057400000|2021-05-26 19:30:00|562.3|561.3|562.5|561.3|562.8|561.5|562.3|561|19
1622057700000|2021-05-26 19:35:00|562.8||562.5||562.8||562.5||66
1622058000000|2021-05-26 19:40:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|0
1622058300000|2021-05-26 19:45:00||561.3||561.5||561.5||561.3|1
1622058600000|2021-05-26 19:50:00|562.5|561.3|562.8|561.5|562.8|561.5|562.5|561.3|31
1622058900000|2021-05-26 19:55:00|562.5|561.3|562.8|561.3|562.8|561.5|562.5|561.3|10
1622059200000|2021-05-26 20:00:00|562.5|561.5|562.8|561.5|562.8|561.5|562.5|561.3|17
1622059500000|2021-05-26 20:05:00|562.5|561.3|562.8|561.3|562.8|561.3|562.5|561.3|0
1622059800000|2021-05-26 20:10:00|562.5|561|562.5|561.3|562.5|561.3|562.5|561|5
1622060400000|2021-05-26 20:20:00||561||561.3||561.3||561|3
1622060700000|2021-05-26 20:25:00|562.3|561|562.3|561|562.5|561|562.3|560.8|12
1622061000000|2021-05-26 20:30:00|562|560.8|562.3|561|562.3|561|562|560.8|15
1622061300000|2021-05-26 20:35:00|562.5|561.3|562.5|561.3|562.5|561.3|562.5|561|9
1622061600000|2021-05-26 20:40:00|562.3|561|562.3|561|562.5|561.3|562.3|561|43
1622061900000|2021-05-26 20:45:00|562.5|561.3|563|561.8|563.3|562|562.3|561|113
1622062200000|2021-05-26 20:50:00|563.3|562|563|561.5|563.3|562|562.8|561.5|26
1622062500000|2021-05-26 20:55:00|562.8|561.8|563|561.5|563.3|561.8|562.8|561.5|13
1622062800000|2021-05-26 21:00:00|562.8|561|562.5|560|563|561|561.3|560|12
1622063100000|2021-05-26 21:05:00|562.3|560.3|562|560|562.3|560.3|562|559.8|3
1622063400000|2021-05-26 21:10:00|561.8|559.8|561.5|560|561.8|560|561.5|559.8|0
1622063700000|2021-05-26 21:15:00||560.3||560||560.3||560|1
1622064000000|2021-05-26 21:20:00||560.3||559.8||560.3||559.8|3
1622065500000|2021-05-26 21:45:00|||||||||4
1622066100000|2021-05-26 21:55:00|||||||||2
1622077200000|2021-05-27 01:00:00|561.3|560.3|561.8|560.3|561.8|560.5|561.3|560|10
1622077500000|2021-05-27 01:05:00|561.5|560.5|561.3|560|562|560.8|561.3|560|11
1622077800000|2021-05-27 01:10:00|561|559.8|561|559.5|561.3|560|560.8|559.5|4
1622078100000|2021-05-27 01:15:00|560.8|559.8|561|559.8|561.3|559.8|560.8|559.5|6
1622078400000|2021-05-27 01:20:00|560.8|559.5|561|559.8|561|559.8|560.5|559.3|2
1622078700000|2021-05-27 01:25:00|561.3|560|561.3|560|561.3|560|561|559.8|1
1622079000000|2021-05-27 01:30:00|561|559.8|561.3|560|561.3|560|561|559.8|3
1622079300000|2021-05-27 01:35:00|561|559.8|561|559.8|561.3|560|561|559.8|0
1622079600000|2021-05-27 01:40:00|561.3|560|561.3|560|561.3|560|561.3|559.8|5
1622079900000|2021-05-27 01:45:00|||||||||10
1622080200000|2021-05-27 01:50:00|561|559.8|561|559.8|561|559.8|560.8|559.5|5
1622080500000|2021-05-27 01:55:00|561.3|560|561.3|560|561.3|560|561.3|559.8|1
1622080800000|2021-05-27 02:00:00|561|559.8|560.3|559|561|560|560.3|559|21
1622081100000|2021-05-27 02:05:00|560.5|559.3|560.5|559.3|560.8|559.3|560.5|559|4
1622081400000|2021-05-27 02:10:00|560.8|559.5|560.8|559.5|561|559.8|560.5|559.3|0
1622081700000|2021-05-27 02:15:00|560.5|559.3|560|558.8|560.5|559.5|560|558.8|0
1622082000000|2021-05-27 02:20:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|2
1622082300000|2021-05-27 02:25:00|559.8|558.3|559|557.8|560|558.3|559|557.8|393
1622082600000|2021-05-27 02:30:00|559.3|557.5|559|557.8|559.3|558|558.8|557.5|15
1622082900000|2021-05-27 02:35:00|559.3|557.5|559|557.8|559.3|557.8|558.8|557.5|7
1622083200000|2021-05-27 02:40:00|559.3|558|559.5|558.3|559.5|558.3|559.3|557.8|1
1622083500000|2021-05-27 02:45:00|559.8|558.5|559.8|558.5|560|558.8|559.8|558.3|9
1622083800000|2021-05-27 02:50:00|560|558.8|559.8|558.5|560|558.8|559.8|558.5|35
1622084100000|2021-05-27 02:55:00|560|558.8|559.8|558.5|560|558.8|559.8|558.5|12
1622084400000|2021-05-27 03:00:00|560|558.8|560|558.8|560.3|558.8|559.8|558.8|2
1622084700000|2021-05-27 03:05:00|559.8|558.5|560|558.5|560.3|558.8|559.8|558.5|21
1622085000000|2021-05-27 03:10:00|559.8|558.8|560|558.8|560|558.8|559.8|558.5|12
1622085300000|2021-05-27 03:15:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|1
1622085600000|2021-05-27 03:20:00|559.8|558.8|559.8|558.5|560|558.8|559.8|558.5|52
1622085900000|2021-05-27 03:25:00|559.5|558.3|559.5|558|559.5|558.3|559.5|558|31
1622086200000|2021-05-27 03:30:00|559.8|558.3|559|557.8|559.8|558.5|559|557.8|10
1622086500000|2021-05-27 03:35:00|559.3|558|559.3|557.8|559.3|558|559|557.8|1
1622086800000|2021-05-27 03:40:00|559||559||559.3||559||0
1622087100000|2021-05-27 03:45:00|559.3|558|559.3|558|559.3|558|559|557.8|50
1622087400000|2021-05-27 03:50:00|559.5|557.8|559.8|558.3|559.8|558.3|559.3|557.8|0
1622087700000|2021-05-27 03:55:00|559.5|558.5|560|558.8|560.3|558.8|559.5|558.3|3
1622088000000|2021-05-27 04:00:00|559.8|558.5|560|558.5|560|558.5|559.8|558.5|11
1622088300000|2021-05-27 04:05:00|559.8|558.8|560|558.5|560|558.8|559.8|558.5|0
1622088600000|2021-05-27 04:10:00|559.8|558.3|559.5|558.3|560|558.3|559.5|558.3|7
1622088900000|2021-05-27 04:15:00|559.8|558.5|559.8|558.3|559.8|558.5|559.8|558.3|0
1622089200000|2021-05-27 04:20:00||558.5||558.5||558.5||558.5|0
1622089500000|2021-05-27 04:25:00|560||560||560||559.8||0
1622089800000|2021-05-27 04:30:00|559.8||559.8||559.8||559.8||1
1622090100000|2021-05-27 04:35:00|560|558.8|560|558.8|560|558.8|560|558.8|4
1622090400000|2021-05-27 04:40:00|559.8|558.5|560|558.8|560|558.8|559.8|558.5|11
1622090700000|2021-05-27 04:45:00|559.8|558.5|560.3|559|560.3|559|559.8|558.5|14
1622091000000|2021-05-27 04:50:00|560.5|559.3|560.5|559.3|560.5|559.3|560.3|559|0
1622091300000|2021-05-27 04:55:00|560.3|559|560.5|559.3|560.5|559.3|560.3|559|4
1622091900000|2021-05-27 05:05:00|560.3|559|560.3|558.8|560.3|559|560.3|558.8|3
1622092200000|2021-05-27 05:10:00|560|559|560.3|558.8|560.3|559|560|558.8|5
1622092500000|2021-05-27 05:15:00|560.5|559|560.5|559.3|560.5|559.3|560.5|558.8|8
1622092800000|2021-05-27 05:20:00|560.3|559|560.3|559|560.5|559.3|560.3|558.8|1
1622093100000|2021-05-27 05:25:00|560.5|559.3|560.5|559.3|560.5|559.3|560.3|559|1
1622093400000|2021-05-27 05:30:00|560.3|559|561.3|560|561.3|560|560.3|559|18
1622093700000|2021-05-27 05:35:00|561.5|560.3|560.5|559.3|561.5|560.3|560.5|559.3|19
1622094000000|2021-05-27 05:40:00|560.8|559.5|561|559.5|561|559.8|560.8|559.5|5
1622094300000|2021-05-27 05:45:00|560.8|559.8|561|559.8|561|559.8|560.8|559.5|5
1622094600000|2021-05-27 05:50:00|561.3|560|561|559.8|561.3|560|561|559.8|1
1622094900000|2021-05-27 05:55:00|561.3|560|561.3|559.8|561.3|560|561|559.8|17
1622095200000|2021-05-27 06:00:00|561|559.5|560.8|559.5|561.3|559.8|560.8|559.5|18
1622095500000|2021-05-27 06:05:00|561|559.8|561|559.8|561.3|560|560.8|559.5|38
1622095800000|2021-05-27 06:10:00|560.8|559.5|561|559.5|561|559.8|560.8|559.5|7
1622096100000|2021-05-27 06:15:00|560.8|559.8|560.8|559.3|560.8|559.8|560.5|559.3|7
1622096400000|2021-05-27 06:20:00|560.5|559.5|560.3|559|560.8|559.5|560.3|559|16
1622096700000|2021-05-27 06:25:00|560|558.8|560.3|559|560.3|559|559.8|558.5|17
1622097000000|2021-05-27 06:30:00|560|558.8|560|558.8|560.3|559|560|558.5|42
1622097300000|2021-05-27 06:35:00|560.3|559|560|558.8|560.3|559|560|558.8|11
1622097600000|2021-05-27 06:40:00|559.8|558.5|559.8|558.5|560|558.8|559.5|558.3|952
1622097900000|2021-05-27 06:45:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|293
1622098200000|2021-05-27 06:50:00|559|557.8|559.5|558.3|559.8|558.5|559|557.8|67
1622098500000|2021-05-27 06:55:00|559.8|558.5|559.8|558.5|560|558.8|559.8|558.5|51
1622098800000|2021-05-27 07:00:00|559.5|558.3|560.3|559|560.5|559.3|559.5|558|37
1622099100000|2021-05-27 07:05:00|560.5|558.8|560.5|559.3|560.5|559.3|560|558.8|22
1622099400000|2021-05-27 07:10:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|69
1622099700000|2021-05-27 07:15:00|560.5|559.3|560.3|559|560.8|559.5|560|558.8|11
1622100000000|2021-05-27 07:20:00|560.5|559.3|560.8|559.5|561|559.8|560.5|559|39
1622100300000|2021-05-27 07:25:00|561|559.8|561|559.8|561.3|560|560.8|559.5|42
1622100600000|2021-05-27 07:30:00|561.3|560|560|558.8|561.3|560|560|558.8|81
1622100900000|2021-05-27 07:35:00|560.3|559|559.3|558|560.3|559|559|557.8|261
1622101200000|2021-05-27 07:40:00|559|557.8|559.8|558.5|560|558.8|559|557.8|482
1622101500000|2021-05-27 07:45:00|559.5|558.3|559.8|558.5|560|558.5|559.5|558.3|86
1622101800000|2021-05-27 07:50:00|559.5|558.3|559.5|558|559.5|558.3|559.3|557.8|96
1622102100000|2021-05-27 07:55:00|559.3|557.8|559.3|558|559.5|558.3|559|557.8|517
1622102400000|2021-05-27 08:00:00|559.5|558.3|559.3|558|559.5|558.3|559|557.8|194
1622102700000|2021-05-27 08:05:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|374
1622103000000|2021-05-27 08:10:00|559.8|558.5|559.5|558.3|559.8|558.5|559.5|558.3|53
1622103300000|2021-05-27 08:15:00|559.3|558|559.3|558|559.3|558|559|557.8|110
1622103600000|2021-05-27 08:20:00|559.5|558.3|559.3|557.8|559.5|558.3|559|557.8|146
1622103900000|2021-05-27 08:25:00|559.5|558|558.8|557.5|559.8|558.5|558.8|557.5|680
1622104200000|2021-05-27 08:30:00|558.5|557.3|558|556.8|558.8|557.5|557.8|556.5|1832
1622104500000|2021-05-27 08:35:00|557.8|556.5|556.8|555.5|557.8|556.5|556.5|555.3|482
1622104800000|2021-05-27 08:40:00|557|555.8|557.5|556.3|557.8|556.5|556.8|555.5|108
1622105100000|2021-05-27 08:45:00|557.3|556|557.3|556|557.5|556.3|557|555.8|58
1622105400000|2021-05-27 08:50:00|557.5|556.3|557|555.5|557.5|556.3|556.8|555.5|228
1622105700000|2021-05-27 08:55:00|556.8|555.8|557|555.8|557.3|556|556.8|555.5|149
1622106000000|2021-05-27 09:00:00|557.3|556|557.3|556|557.5|556|557|555.8|31
1622106300000|2021-05-27 09:05:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|28
1622106600000|2021-05-27 09:10:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|205
1622106900000|2021-05-27 09:15:00|557|555.8|556.5|555.3|557|555.8|556.5|555.3|380
1622107200000|2021-05-27 09:20:00|556.8|555.5|557.5|556.3|557.5|556.3|556.5|555.3|101
1622107500000|2021-05-27 09:25:00|557.3|556|557|555.8|557.5|556.3|557|555.8|166
1622107800000|2021-05-27 09:30:00|557.3|556|557|555.8|557.3|556|557|555.8|66
1622108100000|2021-05-27 09:35:00|556.8|555.5|556.8|555.5|557|555.8|556.3|555|285
1622108400000|2021-05-27 09:40:00|557|555.8|557|555.8|557.3|556|557|555.5|197
1622108700000|2021-05-27 09:45:00|557.3|556|557.3|556|557.5|556.3|557.3|556|209
1622109000000|2021-05-27 09:50:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|145
1622109300000|2021-05-27 09:55:00|557.3|556|557.5|556.3|557.5|556.3|557|555.8|147
1622109600000|2021-05-27 10:00:00|557.3|556|556.8|555.5|557.5|556|556.8|555.5|113
1622109900000|2021-05-27 10:05:00|557|555.8|557.3|556|557.5|556.3|556.8|555.5|122
1622110200000|2021-05-27 10:10:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|144
1622110500000|2021-05-27 10:15:00|557.3|556|557.3|556|557.3|556|557|555.8|51
1622110800000|2021-05-27 10:20:00|557.5|555.8|557|555.8|557.5|556|557|555.8|58
1622111100000|2021-05-27 10:25:00|557.3|556|557.5|556.3|557.5|556.3|557|555.8|60
1622111400000|2021-05-27 10:30:00|557.3|556|557.3|556|557.5|556.3|557.3|555.8|32
1622111700000|2021-05-27 10:35:00|557|555.8|557|555.8|557.3|556|557|555.8|60
1622112000000|2021-05-27 10:40:00|556.8|555.5|556.8|555.5|557|555.8|556.8|555.5|58
1622112300000|2021-05-27 10:45:00|556.5|555.3|557.3|556|557.5|556.3|556.5|555.3|199
1622112600000|2021-05-27 10:50:00|557.5|556.3|557.3|555.8|557.5|556.3|557|555.8|109
1622112900000|2021-05-27 10:55:00|557.5|556|557.3|556|557.5|556.3|557.3|556|28
1622113200000|2021-05-27 11:00:00|557.5|556.3|557.3|556|557.5|556.3|557.3|556|40
1622113500000|2021-05-27 11:05:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|12
1622113800000|2021-05-27 11:10:00|556.5|555.3|557.3|556|557.3|556|556.5|555.3|131
1622114100000|2021-05-27 11:15:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|56
1622114400000|2021-05-27 11:20:00|556.5|555.3|556.3|555|556.8|555.5|556|554.8|117
1622114700000|2021-05-27 11:25:00|556|554.8|556|554.8|556.3|554.8|555.8|554.5|2528
1622115000000|2021-05-27 11:30:00|555.8|554.5|556|554.8|556.3|554.8|555.8|554.5|51
1622115300000|2021-05-27 11:35:00|556.3|555|555.8|554.5|556.3|555|555.8|554.5|71
1622115600000|2021-05-27 11:40:00|556|554.8|556|554.8|556|554.8|556|554.5|13
1622115900000|2021-05-27 11:45:00|556.3|555|556.3|555|556.3|555|556.3|554.8|14
1622116200000|2021-05-27 11:50:00|556|554.8|556|554.8|556.3|555|555.8|554.5|591
1622116500000|2021-05-27 11:55:00|556.3|555|556.5|555.3|556.5|555.3|556.3|555|293
1622116800000|2021-05-27 12:00:00|556.8|555.5|557.8|556.5|558|556.8|556.5|555.3|236
1622117100000|2021-05-27 12:05:00|557.5|556.3|557.3|556|557.8|556.5|557|555.8|206
1622117400000|2021-05-27 12:10:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|316
1622117700000|2021-05-27 12:15:00|557.5|556.3|557.8|556.3|558|556.8|557.5|556.3|143
1622118000000|2021-05-27 12:20:00|557.5|556.5|558|556.8|558|556.8|557.5|556.3|45
1622118300000|2021-05-27 12:25:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|118
1622118600000|2021-05-27 12:30:00|557.8|556.5|557.8|556.5|557.8|556.5|557.5|556|125
1622118900000|2021-05-27 12:35:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|435
1622119200000|2021-05-27 12:40:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|40
1622119500000|2021-05-27 12:45:00|557.8|556.5|557.8|556.5|558|556.8|557.3|556|186
1622119800000|2021-05-27 12:50:00|558|556.8|557.8|556.5|558|556.8|557.5|556.3|254
1622120100000|2021-05-27 12:55:00|558|556.8|557.8|556.5|558|556.8|557.3|556|48
1622120400000|2021-05-27 13:00:00|557.5|556.3|558.3|557|558.8|557.5|557|555.8|403
1622120700000|2021-05-27 13:05:00|558.5|556.8|559.5|558.3|559.5|558.3|558.5|556.8|362
1622121000000|2021-05-27 13:10:00|559.8|558.5|559.3|558|560|558.8|559|557.8|316
1622121300000|2021-05-27 13:15:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|146
1622121600000|2021-05-27 13:20:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|169
1622121900000|2021-05-27 13:25:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|215
1622122200000|2021-05-27 13:30:00|560.5|559.3|561|559.8|561|559.8|560|558.8|240
1622122500000|2021-05-27 13:35:00|561.3|560|560.8|559.5|561.5|560.3|560.8|559.5|296
1622122800000|2021-05-27 13:40:00|561|559.8|560.5|559.3|561.3|560|560.5|559.3|81
1622123100000|2021-05-27 13:45:00|560.3|559|559.3|558|560.5|559.3|559|557.8|779
1622123400000|2021-05-27 13:50:00|559|557.8|559|557.8|559.5|558.3|558.8|557.5|193
1622123700000|2021-05-27 13:55:00|558.8|557.5|559.3|558|559.3|558|558.8|557.5|231
1622124000000|2021-05-27 14:00:00|559.5|558.3|559.5|558.3|559.8|558.5|559|557.8|297
1622124300000|2021-05-27 14:05:00|559.3|558|559.5|558.3|559.5|558.3|558.5|557.3|344
1622124600000|2021-05-27 14:10:00|559.8|558.5|559.8|558.5|560|558.8|559.5|558.3|189
1622124900000|2021-05-27 14:15:00|560|558.8|560|558.8|560.3|559|559.5|558|2277
1622125200000|2021-05-27 14:20:00|559.8|558.5|560.5|559.3|561|559.5|559.5|558.3|250
1622125500000|2021-05-27 14:25:00|560.8|559|560|558.8|560.8|559.5|560|558.8|288
1622125800000|2021-05-27 14:30:00|560.3|559|560.3|559|560.8|559.5|560|558.8|262
1622126100000|2021-05-27 14:35:00|560.5|559.3|560.8|559.3|561|559.8|560.3|559|761
1622126400000|2021-05-27 14:40:00|560.5|559|560.8|559.5|560.8|559.5|560|558.8|249
1622126700000|2021-05-27 14:45:00|561|559.3|560.8|559.5|561|559.8|560|558.8|473
1622127000000|2021-05-27 14:50:00|560.5|559.3|560.8|559.5|560.8|559.5|559.5|558.3|351
1622127300000|2021-05-27 14:55:00|560.5|559.3|560.8|559.3|561|559.8|560.3|559|1865
1622127600000|2021-05-27 15:00:00|561|559.5|560.8|559.5|561|559.8|560.3|559|328
1622127900000|2021-05-27 15:05:00|560.5|559.3|560.8|559.5|560.8|559.5|560.3|559|548
1622128200000|2021-05-27 15:10:00|560.5|559.3|561|559.8|561.3|560|560.5|559.3|348
1622128500000|2021-05-27 15:15:00|561.3|560|561.8|560.5|562.3|561|561.3|559.8|455
1622128800000|2021-05-27 15:20:00|562|560.8|562|560.8|562.5|561|561.5|560.3|252
1622129100000|2021-05-27 15:25:00|562.3|561|561.8|560.5|562.8|561.5|561.8|560.5|630
1622129400000|2021-05-27 15:30:00|562|560.8|562.5|561.3|562.5|561.3|561.8|560.5|777
1622129700000|2021-05-27 15:35:00|562.3|561|562.3|561|562.5|561.3|562|560.8|164
1622130000000|2021-05-27 15:40:00|562.5|560.8|562.5|561.3|562.8|561.5|562.5|560.8|506
1622130300000|2021-05-27 15:45:00|562.8|561.5|563|561.8|563.3|562|562.8|561.5|372
1622130600000|2021-05-27 15:50:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|51
1622130900000|2021-05-27 15:55:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.5|251
1622131200000|2021-05-27 16:00:00|563|561.8|563|561.8|563|561.8|562.8|561.5|363
1622131500000|2021-05-27 16:05:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.3|415
1622131800000|2021-05-27 16:10:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|108
1622132100000|2021-05-27 16:15:00|562.5|561.3|562.5|561.3|562.8|561.5|562.3|561|508
1622132400000|2021-05-27 16:20:00|562.3|561|562.5|561.3|562.8|561.5|562.3|561|382
1622132700000|2021-05-27 16:25:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.3|264
1622133000000|2021-05-27 16:30:00|563|561.8|563|561.8|563|561.8|562.8|561.5|44
1622133300000|2021-05-27 16:35:00|563.3|562|563|561.8|563.3|562|562.8|561.5|1260
1622133600000|2021-05-27 16:40:00|563.3|562|563.3|562|563.3|562|563|561.8|112
1622133900000|2021-05-27 16:45:00|563|561.8|562.8|561.5|563.3|562|562.8|561.5|117
1622134200000|2021-05-27 16:50:00|562.5|561.3|562.5|561.3|562.8|561.5|562.5|561.3|440
1622134500000|2021-05-27 16:55:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|73
1622134800000|2021-05-27 17:00:00|562.8|561.5|562.3|561|562.8|561.5|562.3|561|53
1622135100000|2021-05-27 17:05:00|562.5|561.3|562.8|561.5|562.8|561.5|562.5|561.3|221
1622135400000|2021-05-27 17:10:00|563|561.3|563|561.8|563.3|562|562.8|561.3|177
1622135700000|2021-05-27 17:15:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.5|62
1622136000000|2021-05-27 17:20:00|563|561.3|562.3|561|563|561.5|562.3|561|126
1622136300000|2021-05-27 17:25:00|562.5|561.3|563|561.8|563|561.8|562.3|561|66
1622136600000|2021-05-27 17:30:00|562.8|561.5|563|561.8|563.3|561.8|562.8|561.5|148
1622136900000|2021-05-27 17:35:00|563.3|562|563.3|562|563.3|562|563|561.8|34
1622137200000|2021-05-27 17:40:00|563|561.8|563|561.8|563|562|562.8|561.5|82
1622137500000|2021-05-27 17:45:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.5|66
1622137800000|2021-05-27 17:50:00|562.5|561.3|562.5|561.3|562.8|561.5|562.5|561.3|76
1622138100000|2021-05-27 17:55:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.3|91
1622138400000|2021-05-27 18:00:00|563|561.8|563|561.8|563|561.8|562.8|561.5|150
1622138700000|2021-05-27 18:05:00|562.8|561.5|563|561.8|563|561.8|562.5|561.3|123
1622139000000|2021-05-27 18:10:00|562.8|561.5|563|561.8|563.3|562|562.8|561.5|71
1622139300000|2021-05-27 18:15:00|563.3|562|563.3|562|563.5|562|563.3|562|125
1622139600000|2021-05-27 18:20:00|563.5|562.3|563.5|562.3|563.8|562.5|563.3|562|524
1622139900000|2021-05-27 18:25:00|563.8|562.5|565|563.8|565|563.8|563.8|562.3|526
1622140200000|2021-05-27 18:30:00|564.8|563.5|564.3|562.8|565|563.8|564|562.8|624
1622140500000|2021-05-27 18:35:00|564|563|564.5|563.3|564.8|563.5|564|562.8|31
1622140800000|2021-05-27 18:40:00|564.8|563.5|564.8|563.5|564.8|563.5|564.5|563.3|110
1622141100000|2021-05-27 18:45:00|565|563.8|564.8|563.5|565|563.8|564.8|563.5|65
1622141400000|2021-05-27 18:50:00|564.5|563.3|564.8|563.5|564.8|563.5|564.3|563|44
1622141700000|2021-05-27 18:55:00|565|563.8|565|563.8|565|563.8|564.8|563.5|8
1622142000000|2021-05-27 19:00:00|564.8|563.5|564.8|563.5|564.8|563.5|564.5|563.3|25
1622142300000|2021-05-27 19:05:00|565|563.8|565|563.8|565|563.8|564.8|563.5|143
1622142600000|2021-05-27 19:10:00|565.3|564|565|563.8|565.3|564|565|563.8|20
1622142900000|2021-05-27 19:15:00|565.3|564|565.3|564|565.3|564|565.3|564|2
1622143200000|2021-05-27 19:20:00|565|563.8|565|563.8|565|563.8|565|563.8|15
1622143500000|2021-05-27 19:25:00|564.8|563.5|565|563.8|565|563.8|564.5|563.3|32
1622143800000|2021-05-27 19:30:00|||||||||6
1622144100000|2021-05-27 19:35:00|564.8|563.5|564.8|563.5|564.8|563.8|564.8|563.5|40
1622144700000|2021-05-27 19:45:00|565|563.8|565|563.8|565|563.8|565|563.5|6
1622145000000|2021-05-27 19:50:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|32
1622145300000|2021-05-27 19:55:00|564.8|563.5|564.8|563.3|565|563.5|564.5|563.3|65
1622145600000|2021-05-27 20:00:00|565|563.5|564.8|563.5|565|563.5|564.8|563.3|2
1622145900000|2021-05-27 20:05:00|565|563.8|565|563.8|565|563.8|564.8|563.8|6
1622146200000|2021-05-27 20:10:00|564.8|563.5|564.8|563.5|564.8|563.5|564.8|563.5|5
1622146500000|2021-05-27 20:15:00|565|563.8|565|563.8|565|563.8|565|563.5|0
1622146800000|2021-05-27 20:20:00|||||||||20
1622147100000|2021-05-27 20:25:00|565.3||565||565.3||565||6
1622147400000|2021-05-27 20:30:00|565.3|564|565.3|564|565.3|564|565|563.8|17
1622147700000|2021-05-27 20:35:00|565|563.8|565|563.8|565|564|565|563.8|126
1622148300000|2021-05-27 20:45:00|565.3|564|565.8|564.5|565.8|564.5|565|563.8|239
1622148600000|2021-05-27 20:50:00|565.5|564.3|565.3|564|565.8|564.3|565.3|563.8|21
1622148900000|2021-05-27 20:55:00|565.5|563.8|565.5|564|565.5|564.3|565|563.8|21
1622149200000|2021-05-27 21:00:00|565|563.5|565.8|563.5|565.8|563.8|565|563.5|1
1622150700000|2021-05-27 21:25:00|566||566||566||566||36
1622151600000|2021-05-27 21:40:00||563.3||563.3||563.3||563.3|0
1622151900000|2021-05-27 21:45:00|565.8||566||566||565.8||0
1622152200000|2021-05-27 21:50:00|565.8||565.5||565.8||565.5||0
1622152500000|2021-05-27 21:55:00|||||||||14
1622163600000|2021-05-28 01:00:00|566.3|565.3|566.8|565.5|567|565.8|566.3|565.3|67
1622163900000|2021-05-28 01:05:00|567|565.8|567|565.8|567.3|566|566.8|565.5|24
1622164200000|2021-05-28 01:10:00|567.3|566|567.3|566|567.5|566.3|567|565.8|5
1622164500000|2021-05-28 01:15:00||565.8||566||566||565.8|22
1622164800000|2021-05-28 01:20:00|567|565.8|567.3|566|567.3|566|567|565.5|3
1622165100000|2021-05-28 01:25:00|567.5|565.8|567.3|566|567.5|566.3|567.3|565.8|8
1622165400000|2021-05-28 01:30:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|24
1622165700000|2021-05-28 01:35:00|567.8|566.5|567.8|566.5|568|566.8|567.8|566.5|147
1622166000000|2021-05-28 01:40:00|568|566.8|568|566.8|568|566.8|568|566.5|5
1622166300000|2021-05-28 01:45:00|568.3|567|568.3|567|568.3|567|568.3|567|17
1622166600000|2021-05-28 01:50:00|568|566.8|567.8|566.5|568.3|567|567.8|566.5|4
1622166900000|2021-05-28 01:55:00|567.5|566.3|567.5|566.3|567.5|566.5|567.5|566|6
1622167200000|2021-05-28 02:00:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566|8
1622167500000|2021-05-28 02:05:00|567.3|566|567.3|566|567.5|566.3|567.3|566|10
1622167800000|2021-05-28 02:10:00|567.5|565.8|567|565.8|567.5|566|567|565.8|5
1622168100000|2021-05-28 02:15:00|566.8|565.5|566.8|565.3|567|565.8|566.5|565.3|9
1622168400000|2021-05-28 02:20:00|566.5|565.5|566.5|565.3|566.8|565.5|566.5|565.3|8
1622168700000|2021-05-28 02:25:00|566.8||566.5||566.8||566.5||0
1622169000000|2021-05-28 02:30:00|||||||||1
1622169300000|2021-05-28 02:35:00|566.3|565|566.5|565.3|566.5|565.3|566.3|565|5
1622169600000|2021-05-28 02:40:00|566.3|565|566.5|565.3|566.8|565.5|566.3|565|7
1622169900000|2021-05-28 02:45:00|566.8|565.5|567|565.5|567|565.8|566.5|565.3|6
1622170200000|2021-05-28 02:50:00|566.8|565.8|567|565.8|567.3|565.8|566.8|565.5|2
1622170500000|2021-05-28 02:55:00|566.8|565.5|566.8|565.5|567|565.8|566.5|565.3|2
1622170800000|2021-05-28 03:00:00|567|565.8|567.3|566|567.5|566.3|566.8|565.5|6
1622171100000|2021-05-28 03:05:00|567.5|565.8|567|565.8|567.5|566.3|567|565.8|17
1622171400000|2021-05-28 03:10:00|567.3|566|567|565.8|567.3|566|566.8|565.5|26
1622171700000|2021-05-28 03:15:00|567.3|566|567.3|566|567.5|566|567|566|24
1622172000000|2021-05-28 03:20:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|4
1622172300000|2021-05-28 03:25:00|567.3|566|567|565.8|567.5|566.3|567|565.8|7
1622172600000|2021-05-28 03:30:00||565.5||565.8||565.8||565.5|0
1622172900000|2021-05-28 03:35:00|566.8|565.5|566.8|565.5|566.8|565.8|566.8|565.5|0
1622173200000|2021-05-28 03:40:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|0
1622173500000|2021-05-28 03:45:00|567|565.8|567|565.8|567|565.8|566.8|565.8|0
1622173800000|2021-05-28 03:50:00|||||||||14
1622174100000|2021-05-28 03:55:00|567.3||567||567.3||567||2
1622174400000|2021-05-28 04:00:00|567.3||567||567.3||567||20
1622174700000|2021-05-28 04:05:00|||||||||4
1622175000000|2021-05-28 04:10:00|567.3|566|567|565.8|567.3|566|567|565.8|0
1622175300000|2021-05-28 04:15:00|567.3|566|567|565.8|567.3|566|567|565.8|4
1622175600000|2021-05-28 04:20:00||565.5||565.8||565.8||565.5|0
1622176200000|2021-05-28 04:30:00|567.3|566|567.3|566|567.3|566|567|565.8|10
1622176500000|2021-05-28 04:35:00|567|565.8|567|565.8|567|566|567|565.8|0
1622177100000|2021-05-28 04:45:00|||||||||10
1622177700000|2021-05-28 04:55:00|||||||||1
1622178300000|2021-05-28 05:05:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|2
1622178900000|2021-05-28 05:15:00|566.8|565.5|566.8|565.5|566.8|565.5|566.8|565.3|24
1622179200000|2021-05-28 05:20:00|567|565.8|567|565.8|567|565.8|567|565.5|23
1622179500000|2021-05-28 05:25:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|4
1622179800000|2021-05-28 05:30:00|567|565.3|566.5|565.3|567|565.5|566.3|565|6
1622180100000|2021-05-28 05:35:00|566.8|565|566.5|565.3|566.8|565.5|566.5|565|3
1622180400000|2021-05-28 05:40:00|566.3|565|566|564.8|566.3|565.3|566|564.8|14
1622180700000|2021-05-28 05:45:00|565.8|564.5|566|564.8|566|564.8|565.8|564.3|15
1622181000000|2021-05-28 05:50:00|565.8|564.5|565.5|564.3|565.8|564.8|565.5|564.3|14
1622181300000|2021-05-28 05:55:00|565.8|564.5|566|564.8|566.3|565|565.8|564.3|6
1622181600000|2021-05-28 06:00:00|566.3|564.5|566.5|565|566.5|565.3|566|564.5|29
1622181900000|2021-05-28 06:05:00|566.3|565.3|566|564.8|566.5|565.3|566|564.8|104
1622182200000|2021-05-28 06:10:00|566.3|564.5|565.8|564.5|566.3|564.8|565.8|564.5|10
1622182500000|2021-05-28 06:15:00|566|564.8|565.5|564.3|566|564.8|565|563.8|96
1622182800000|2021-05-28 06:20:00|565.8|564|565.5|564.3|565.8|564.5|565.3|564|5
1622183100000|2021-05-28 06:25:00|565.8|564|565.3|564|565.8|564.5|565.3|564|10
1622183400000|2021-05-28 06:30:00|565|563.8|564.5|563.3|565|564|564.5|563.3|20
1622183700000|2021-05-28 06:35:00|564.8|563.5|565.5|564.3|565.5|564.3|564.8|563.3|55
1622184000000|2021-05-28 06:40:00|565.3|564|565.3|564|565.5|564.3|565.3|564|31
1622184300000|2021-05-28 06:45:00|565.5|564.3|565.5|564.3|565.5|564.3|565.5|564|13
1622184600000|2021-05-28 06:50:00|566|564.5|565.5|564|566|564.8|565.3|564|193
1622184900000|2021-05-28 06:55:00|565.3|564.3|564.8|563.5|565.5|564.3|564.8|563.5|27
1622185200000|2021-05-28 07:00:00|565|563.8|564.8|563.5|565.5|564.3|564.8|563.5|170
1622185500000|2021-05-28 07:05:00|565|563.8|564.8|563.5|565.3|564|564.5|563.3|38
1622185800000|2021-05-28 07:10:00|565|563.8|565|563.8|565.3|564|564.8|563.5|28
1622186100000|2021-05-28 07:15:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|11
1622186400000|2021-05-28 07:20:00|564.8|563.5|565.3|564|565.5|564.3|564.5|563.3|329
1622186700000|2021-05-28 07:25:00|565.5|564.3|566|564.5|566|564.8|565.3|564|143
1622187000000|2021-05-28 07:30:00|565.8|564.8|566.3|564.8|566.3|565|565.8|564.3|168
1622187300000|2021-05-28 07:35:00|566|565|565.8|564.5|566|565|565.5|564.3|68
1622187600000|2021-05-28 07:40:00|565.5|564.3|565.3|564|566|564.8|565.3|564|142
1622187900000|2021-05-28 07:45:00|565.5|564.3|565.5|564.3|565.8|564.5|565.3|564|43
1622188200000|2021-05-28 07:50:00|565.3|564|565.5|564.3|565.5|564.3|564.8|563.5|103
1622188500000|2021-05-28 07:55:00|565.8|564.5|565.5|564|565.8|564.5|565|563.8|88
1622188800000|2021-05-28 08:00:00|565.8|564.3|565|563.8|566.3|564.8|565|563.5|209
1622189100000|2021-05-28 08:05:00|564.8|563.5|565.8|564.5|565.8|564.5|564.8|563.5|90
1622189400000|2021-05-28 08:10:00|565.5|564.3|566.3|565|566.3|565|565.5|564.3|118
1622189700000|2021-05-28 08:15:00|566.5|565.3|566|564.8|566.5|565.3|565.8|564.5|254
1622190000000|2021-05-28 08:20:00|565.8|564.5|565.5|564.3|566|564.8|565.3|563.8|721
1622190300000|2021-05-28 08:25:00|565.8|564.5|565.3|564|566|564.8|565|563.8|1527
1622190600000|2021-05-28 08:30:00|565.5|564.3|566.5|565.3|566.5|565.3|565.3|564|1251
1622190900000|2021-05-28 08:35:00|566.3|565|566|564.5|566.3|565|565.5|564.3|129
1622191200000|2021-05-28 08:40:00|565.8|564.8|566.3|565|566.5|565|565.8|564.3|112
1622191500000|2021-05-28 08:45:00|566|564.8|565.8|564.5|566.3|565|565.8|564.5|109
1622191800000|2021-05-28 08:50:00|566|564.8|566|564.5|566|564.8|565.8|564.5|59
1622192100000|2021-05-28 08:55:00|566.3|564.8|566.5|565.3|567|565.5|566|564.8|196
1622192400000|2021-05-28 09:00:00|566.3|565|566|564.8|566.5|565|565.8|564.5|154
1622192700000|2021-05-28 09:05:00|565.8|564.5|565|563.8|566|564.8|564.8|563.5|224
1622193000000|2021-05-28 09:10:00|565.3|564|566.8|565.5|566.8|565.5|565|563.8|101
1622193300000|2021-05-28 09:15:00|566.5|565.3|567.5|566.3|567.5|566.3|566.5|565.3|307
1622193600000|2021-05-28 09:20:00|567.8|566.5|567.5|566.3|567.8|566.5|567.3|566|767
1622193900000|2021-05-28 09:25:00|567.8|566.5|567|565.8|567.8|566.5|566.3|565|300
1622194200000|2021-05-28 09:30:00|567.3|566|567.3|566|567.5|566.3|567|565.8|179
1622194500000|2021-05-28 09:35:00|567|565.8|567.8|566.5|567.8|566.5|567|565.5|115
1622194800000|2021-05-28 09:40:00|568|566.8|567.8|566.5|568|566.8|567.5|566.3|86
1622195100000|2021-05-28 09:45:00|567.5|566.3|567.8|566.5|567.8|566.5|567.5|566.3|217
1622195400000|2021-05-28 09:50:00|567.5|566.3|567|565.8|567.5|566.3|567|565.8|208
1622195700000|2021-05-28 09:55:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|259
1622196000000|2021-05-28 10:00:00|566.8|565.5|567|565.8|567.3|565.8|566.8|565.5|174
1622196300000|2021-05-28 10:05:00|567.3|566|567|565.8|567.3|566|566.8|565.5|98
1622196600000|2021-05-28 10:10:00|566.8|565.5|567|565.8|567.3|566|566.8|565.5|29
1622196900000|2021-05-28 10:15:00|567.3|565.5|567.3|566|567.5|566.3|566.8|565.5|44
1622197200000|2021-05-28 10:20:00|567|565.8|567.3|566|567.5|566|567|565.8|71
1622197500000|2021-05-28 10:25:00|567|565.8|567.8|566.3|567.8|566.5|567|565.8|79
1622197800000|2021-05-28 10:30:00|567.5|566.5|568|566.8|568|566.8|567.5|566.5|182
1622198100000|2021-05-28 10:35:00|568.3|567|567.8|566.5|568.3|567|567.5|566.3|142
1622198400000|2021-05-28 10:40:00|567.5|566.3|567.5|566.3|567.8|566.5|567.5|566.3|352
1622198700000|2021-05-28 10:45:00|567.3|566|567.3|566|567.5|566.3|567.3|566|112
1622199000000|2021-05-28 10:50:00|567|565.8|567.3|566|567.3|566|567|565.8|86
1622199300000|2021-05-28 10:55:00|567.5|566.3|567|565.8|567.5|566.3|567|565.8|64
1622199600000|2021-05-28 11:00:00|567.3|566|567|565.8|567.3|566|566.8|565.5|56
1622199900000|2021-05-28 11:05:00|567.3|566|567|565.8|567.5|566|567|565.8|71
1622200200000|2021-05-28 11:10:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|236
1622200500000|2021-05-28 11:15:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|91
1622200800000|2021-05-28 11:20:00|567.3|566|567.3|566|567.8|566.5|567.3|566|126
1622201100000|2021-05-28 11:25:00|567.5|566.3|566.8|565.5|567.5|566.3|566|564.8|217
1622201400000|2021-05-28 11:30:00|566.5|565.3|567.8|566.5|567.8|566.5|566.5|565.3|199
1622201700000|2021-05-28 11:35:00|567.5|566.3|567.8|566.5|568|566.5|567.5|566.3|61
1622202000000|2021-05-28 11:40:00|568|566.8|568|566.8|568|566.8|567.8|566.5|332
1622202300000|2021-05-28 11:45:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|67
1622202600000|2021-05-28 11:50:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|593
1622202900000|2021-05-28 11:55:00|568.3|567|568.3|567|568.3|567|568|566.8|51
1622203200000|2021-05-28 12:00:00|568|566.8|568|566.8|568.3|567|567.8|566.5|149
1622203500000|2021-05-28 12:05:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|86
1622203800000|2021-05-28 12:10:00|567.8|566.5|567.5|566.3|568|566.8|567.5|566.3|83
1622204100000|2021-05-28 12:15:00|567.8|566.5|568.5|567.3|568.5|567.3|567.5|566.3|108
1622204400000|2021-05-28 12:20:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|6
1622204700000|2021-05-28 12:25:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|109
1622205000000|2021-05-28 12:30:00|569|567.8|568.5|567|569.3|568|568.3|567|116
1622205300000|2021-05-28 12:35:00|568.3|567.3|568.3|567|568.8|567.5|568|566.8|146
1622205600000|2021-05-28 12:40:00|568|566.8|568.5|567.3|568.8|567.3|568|566.8|94
1622205900000|2021-05-28 12:45:00|568.3|567|568.3|567|568.5|567.3|568|566.8|282
1622206200000|2021-05-28 12:50:00|568|566.8|568|566.8|568.3|567|568|566.8|107
1622206500000|2021-05-28 12:55:00|568.3|567|568|566.8|568.3|567|568|566.8|190
1622206800000|2021-05-28 13:00:00|568.3|567|568|566.8|568.8|567.5|567.3|566|610
1622207100000|2021-05-28 13:05:00|568.3|567|569.3|568|569.5|568.3|567.8|566.5|149
1622207400000|2021-05-28 13:10:00|569.5|568.3|568|566.8|569.5|568.3|568|566.8|161
1622207700000|2021-05-28 13:15:00|568.3|567|567.5|566.3|568.5|567.3|567.5|566.3|173
1622208000000|2021-05-28 13:20:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|178
1622208300000|2021-05-28 13:25:00|567.3|566|567|565.8|567.5|566.3|566.3|565|497
1622208600000|2021-05-28 13:30:00|567.3|566|567.8|566.5|568|566.8|567|565.8|168
1622208900000|2021-05-28 13:35:00|567.5|566.3|566.3|565|568|566.8|566|564.8|272
1622209200000|2021-05-28 13:40:00|566.5|565.3|565|563.8|566.5|565.3|565|563.8|3009
1622209500000|2021-05-28 13:45:00|565.3|563.5|565.3|564|565.3|564|564.3|563|313
1622209800000|2021-05-28 13:50:00|565.5|564.3|565.3|564|566|564.8|564.5|563.3|1077
1622210100000|2021-05-28 13:55:00|565|563.8|565.5|564.3|565.8|564.5|564.8|563.5|240
1622210400000|2021-05-28 14:00:00|565.8|564.5|565.8|564.3|566|564.8|565|563.8|155
1622210700000|2021-05-28 14:05:00|566|564.5|565.5|564.3|566|564.8|565.3|564|193
1622211000000|2021-05-28 14:10:00|565.8|564.5|565.8|564.5|566|564.8|565.5|564.3|192
1622211300000|2021-05-28 14:15:00|566|564.8|565.3|564|566|564.8|565|563.8|585
1622211600000|2021-05-28 14:20:00|565|563.8|564.8|563.5|565.3|564|564.8|563.5|261
1622211900000|2021-05-28 14:25:00|565|563.8|564|562.8|565|563.8|564|562.8|201
1622212200000|2021-05-28 14:30:00|564.3|563|564.5|563.3|565|563.8|564|563|179
1622212500000|2021-05-28 14:35:00|564.8|563.5|564.5|563|564.8|563.5|564.3|563|143
1622212800000|2021-05-28 14:40:00|564.8|563.3|564.8|563.5|565.5|564|564.5|563|189
1622213100000|2021-05-28 14:45:00|564.5|563.3|565|563.8|565.3|564|564.5|563.3|87
1622213400000|2021-05-28 14:50:00|564.8|563.5|565.3|564|565.8|564.5|564.8|563.5|225
1622213700000|2021-05-28 14:55:00|565.5|564.3|565.8|564.5|565.8|564.5|565.3|564|115
1622214000000|2021-05-28 15:00:00|565.5|564.3|566|564.8|566.3|565|565.3|564|264
1622214300000|2021-05-28 15:05:00|566.3|565|566|564.8|566.3|565|565.8|564.5|147
1622214600000|2021-05-28 15:10:00|566.3|565|566.3|565|566.3|565|566|564.8|1483
1622214900000|2021-05-28 15:15:00|566|564.8|565.5|564.3|566|564.8|565.5|564.3|204
1622215200000|2021-05-28 15:20:00|565.8|564.5|566|564.8|566|564.8|565.3|564|1698
1622215500000|2021-05-28 15:25:00|565.8|564.5|565.5|564.3|566.5|565.3|565.3|564|1128
1622215800000|2021-05-28 15:30:00|565.8|564.5|565.3|564|566|564.8|565|563.8|920
1622216100000|2021-05-28 15:35:00|565.5|564.3|565.3|564|565.8|564.3|565.3|564|65
1622216400000|2021-05-28 15:40:00|565|563.8|565|563.8|565.3|564|564.8|563.5|145
1622216700000|2021-05-28 15:45:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|205
1622217000000|2021-05-28 15:50:00|565|563.8|565.3|564|565.3|564|564.3|563|1688
1622217300000|2021-05-28 15:55:00|565.5|564.3|564.8|563.5|565.5|564.3|564.8|563.5|86
1622217600000|2021-05-28 16:00:00|565|563.8|565|563.8|565.3|564|564.8|563.5|286
1622217900000|2021-05-28 16:05:00|565.3|564|565.3|564|565.3|564|565|563.8|39
1622218200000|2021-05-28 16:10:00|565.5|563.8|565.5|564.3|565.5|564.3|565.3|563.8|41
1622218500000|2021-05-28 16:15:00|565.3|564|565.3|564|565.5|564.3|565.3|564|309
1622218800000|2021-05-28 16:20:00|565.5|563.8|565.3|564|565.5|564.3|565.3|563.8|25
1622219100000|2021-05-28 16:25:00|565|563.8|565|563.8|565.3|564|564.8|563.5|68
1622219400000|2021-05-28 16:30:00|565.3|564|565.3|564|565.5|564.3|565.3|563.8|70
1622219700000|2021-05-28 16:35:00|565|563.8|565.3|564|565.3|564|564.8|563.5|37
1622220000000|2021-05-28 16:40:00|565|563.8|565.3|564|565.5|564.3|565|563.8|50
1622220300000|2021-05-28 16:45:00|565|563.8|565.3|564|565.3|564|565|563.8|238
1622220600000|2021-05-28 16:50:00|565.5|563.8|565.5|564.3|565.5|564.3|565.3|563.8|235
1622220900000|2021-05-28 16:55:00|565.8|564.5|565.3|564|565.8|564.5|565|563.8|170
1622221200000|2021-05-28 17:00:00|565.5|564.3|565.8|564.5|566|564.5|565.3|564.3|360
1622221500000|2021-05-28 17:05:00|565.5|564.3|565.5|564.3|565.8|564.3|565.3|564|414
1622221800000|2021-05-28 17:10:00|565.8|564.5|565.3|564|565.8|564.5|565|563.8|881
1622222100000|2021-05-28 17:15:00|565.5|563.8|565.3|564|565.5|564|565|563.8|208
1622222400000|2021-05-28 17:20:00|565.5|564.3|565.5|564.3|565.8|564.5|565.3|564|25
1622222700000|2021-05-28 17:25:00|565.8|564.5|565.8|564.5|566|564.5|565.5|564.3|15
1622223000000|2021-05-28 17:30:00|566|564.8|565.5|564.3|566|564.8|565.5|564|5
1622223300000|2021-05-28 17:35:00|565.3|564|565|563.8|565.5|564|565|563.8|12
1622223600000|2021-05-28 17:40:00|565.3|564|565.3|564|565.5|564.3|565|563.8|160
1622223900000|2021-05-28 17:45:00|565.5|564.3|565.5|564|565.5|564.3|565.3|564|24
1622224200000|2021-05-28 17:50:00|565.8|564.3|565.5|564.3|565.8|564.5|565.3|564|104
1622224500000|2021-05-28 17:55:00|565.8|564.5|565.3|564|565.8|564.5|565.3|564|484
1622224800000|2021-05-28 18:00:00|565|563.8|564|562.5|565.3|564|563.8|562.5|235
1622225100000|2021-05-28 18:05:00|563.8|562.8|561.8|560.5|564|562.8|561.5|560.3|1282
1622225400000|2021-05-28 18:10:00|561.5|560.3|561.3|560|562|560.8|560.8|559.5|464
1622225700000|2021-05-28 18:15:00|561|559.8|561|559.8|562.3|560.8|561|559.5|260
1622226000000|2021-05-28 18:20:00|560.8|559.5|560.3|559|560.8|559.5|559.5|558.3|337
1622226300000|2021-05-28 18:25:00|560|558.8|560.8|559.5|561.3|560|559.5|558.3|1018
1622226600000|2021-05-28 18:30:00|561|559.8|561|559.5|561|559.8|560.5|559.3|385
1622226900000|2021-05-28 18:35:00|560.8|559.8|561|559.8|561|559.8|560.8|559.5|48
1622227200000|2021-05-28 18:40:00|560.8|559.5|561|559.8|561|559.8|560.8|559.5|32
1622227500000|2021-05-28 18:45:00|561.3|560|561|559.8|561.3|560|561|559.8|82
1622227800000|2021-05-28 18:50:00|560.8|559.5|561|559.8|561.3|560|560.8|559.5|67
1622228100000|2021-05-28 18:55:00|561.3|560|561.3|560|561.5|560.3|561.3|560|56
1622228400000|2021-05-28 19:00:00|561.5|560.3|561.3|560|561.5|560.3|561.3|559.8|27
1622228700000|2021-05-28 19:05:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|8
1622229000000|2021-05-28 19:10:00|561|559.8|561.3|560|561.5|560|561|559.8|24
1622229300000|2021-05-28 19:15:00|561.5|559.8|561.3|560|561.5|560|561.3|559.8|0
1622229600000|2021-05-28 19:20:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|18
1622229900000|2021-05-28 19:25:00|561.3|560|561|559.8|561.5|560.3|561|559.8|22
1622230200000|2021-05-28 19:30:00|561.3|560|561.5|560.3|561.5|560.3|561.3|559.8|13
1622230500000|2021-05-28 19:35:00|561.3|560|561.3|560|561.5|560.3|561.3|559.8|22
1622230800000|2021-05-28 19:40:00|561.5|560.3|561.8|560.5|562|560.5|561.5|560.3|58
1622231100000|2021-05-28 19:45:00|562|560.8|562|560.8|562|560.8|561.8|560.5|11
1622231400000|2021-05-28 19:50:00|||||||||2
1622231700000|2021-05-28 19:55:00|562.3|560.5|561.8|560.5|562.3|561|561.8|560.5|31
1622232000000|2021-05-28 20:00:00|562|560.8|562|560.8|562|560.8|561.8|560.5|9
1622232300000|2021-05-28 20:05:00|561.8|560.5|562|560.5|562|560.8|561.8|560.5|2
1622232600000|2021-05-28 20:10:00|561.8|560.8|562|560.8|562|560.8|561.8|560.5|5
1622232900000|2021-05-28 20:15:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|39
1622233200000|2021-05-28 20:20:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|39
1622233500000|2021-05-28 20:25:00||560.5||560.8||560.8||560.5|0
1622233800000|2021-05-28 20:30:00|562.3||562||562.3||562||5
1622234100000|2021-05-28 20:35:00|562.3|561|562|560.8|562.3|561|562|560.8|2
1622234400000|2021-05-28 20:40:00|||||||||9
1622234700000|2021-05-28 20:45:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|164
1622235000000|2021-05-28 20:50:00|561.8|560.5|561.8|560.5|562|560.8|561.5|560.3|52
1622235300000|2021-05-28 20:55:00|562|560.3|561.8|560.3|562|560.5|561.8|560.3|4
1622422800000|2021-05-31 01:00:00|561.5|560|562.3|561|562.3|561|561.3|560|10
1622423100000|2021-05-31 01:05:00|562|560.8|563.3|562|563.5|562|562|560.8|23
1622423400000|2021-05-31 01:10:00|563.5|561.8|562.8|561.5|563.5|562|562.8|561.3|0
1622423700000|2021-05-31 01:15:00|562.5|561.3|562.3|561|562.5|561.3|562|560.5|1
1622424000000|2021-05-31 01:20:00|562.5|560.8|562.3|561|562.5|561.3|562|560.8|0
1622424300000|2021-05-31 01:25:00|562|560.8|562|560.8|562.3|561|562|560.5|5
1622424600000|2021-05-31 01:30:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|2
1622424900000|2021-05-31 01:35:00|561.8|560.5|561.5|560.3|561.8|560.8|561.5|560|10
1622425200000|2021-05-31 01:40:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|2
1622425500000|2021-05-31 01:45:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|0
1622425800000|2021-05-31 01:50:00|561.8|560|561.8|560.5|561.8|560.5|561.8|560|1
1622426100000|2021-05-31 01:55:00|561.5|560.3|561.8|560.3|561.8|560.5|561.5|560.3|0
1622426400000|2021-05-31 02:00:00|561.5|560.5|561.8|560.5|561.8|560.5|561.5|560.3|0
1622426700000|2021-05-31 02:05:00|562|560.8|562|560.8|562|560.8|561.8|560.5|1
1622427000000|2021-05-31 02:10:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|1
1622427300000|2021-05-31 02:15:00|562||561.8||562||561.8||0
1622427600000|2021-05-31 02:20:00|561.5|560.3|561.5|560.3|561.8|560.5|561.5|560.3|10
1622427900000|2021-05-31 02:25:00|561.3|560|561.3|560|561.5|560.3|561.3|560|6
1622428200000|2021-05-31 02:30:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|0
1622428500000|2021-05-31 02:35:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|2
1622428800000|2021-05-31 02:40:00|561.8||561.5||561.8||561.5||0
1622429100000|2021-05-31 02:45:00|562.3|560|562.8|561.5|562.8|561.5|562.3|560|18
1622429400000|2021-05-31 02:50:00||561.3||561.5||561.5||561.3|3
1622429700000|2021-05-31 02:55:00|562.5|561.3|562.5|561.3|562.5|561.3|562.3|561|3
1622430000000|2021-05-31 03:00:00|562.3|561|561.8|560.5|562.5|561.3|561.8|560.5|94
1622430300000|2021-05-31 03:05:00|562|560.8|562|560.8|562.3|561|562|560.8|43
1622430600000|2021-05-31 03:10:00|562.3|561|562|560.8|562.3|561|562|560.8|1
1622430900000|2021-05-31 03:15:00|562.3|561|562.3|561|562.5|561|562|560.8|12
1622431200000|2021-05-31 03:20:00|562.5|561.3|562.5|561.3|562.5|561.3|562.3|561.3|1
1622431500000|2021-05-31 03:25:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.5|6
1622431800000|2021-05-31 03:30:00|563|561.8|563|561.8|563.3|561.8|562.8|561.8|4
1622432100000|2021-05-31 03:35:00||561.5||561.8||561.8||561.5|1
1622432400000|2021-05-31 03:40:00|563.3|561.5|562.8|561.5|563.3|561.5|562.8|561.5|0
1622432700000|2021-05-31 03:45:00|563|561.8|563.3|561.8|563.3|562|563|561.8|8
1622433000000|2021-05-31 03:50:00|563|562|563.3|561.8|563.3|562|563|561.8|0
1622433300000|2021-05-31 03:55:00|563|562|563.3|562|563.3|562|563|561.8|0
1622433600000|2021-05-31 04:00:00|563|561.8|563.3|561.8|563.3|561.8|563|561.8|0
1622433900000|2021-05-31 04:05:00|563|562|563.3|561.8|563.3|562|563|561.8|0
1622434200000|2021-05-31 04:10:00||562||562||562||562|0
1622435400000|2021-05-31 04:30:00|563|561.8|563.3|561.8|563.3|561.8|563|561.8|1
1622435700000|2021-05-31 04:35:00|563|561.5|562.8|561.5|563.3|561.8|562.8|561.5|0
1622436000000|2021-05-31 04:40:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|0
1622436300000|2021-05-31 04:45:00|562.5|561.3|562.8|561.3|562.8|561.3|562.5|561.3|8
1622436600000|2021-05-31 04:50:00||561.5||561.5||561.5||561.3|0
1622436900000|2021-05-31 04:55:00|563||562.8||563||562.8||15
1622437200000|2021-05-31 05:00:00|563|561.8|563|561.5|563|561.8|562.8|561.5|0
1622437500000|2021-05-31 05:05:00|562.8||563||563||562.8||0
1622437800000|2021-05-31 05:10:00||561.8||561.8||561.8||561.5|1
1622438100000|2021-05-31 05:15:00|563.3|562|563.3|562|563.3|562|563|561.8|3
1622438700000|2021-05-31 05:25:00|563|561.8|563|561.8|563.3|561.8|563|561.8|5
1622439000000|2021-05-31 05:30:00|563.3|561.5|563|561.8|563.3|561.8|563|561.5|0
1622439300000|2021-05-31 05:35:00|563.3|562|563|561.5|563.3|562|563|561.5|0
1622439600000|2021-05-31 05:40:00|562.8|561.8|563|561.8|563|561.8|562.8|561.5|0
1622439900000|2021-05-31 05:45:00|563.3|562|563|561.8|563.3|562|562.8|561.5|31
1622440200000|2021-05-31 05:50:00|563.3|561.5|563|561.8|563.3|561.8|562.8|561.5|20
1622440500000|2021-05-31 05:55:00|562.8|561.5|563.5|562.3|563.5|562.3|562.8|561.5|113
1622440800000|2021-05-31 06:00:00|563.3|562|563|561.8|563.5|562|563|561.8|3
1622441100000|2021-05-31 06:05:00|563.3|562|563.3|562|563.5|562.3|563.3|562|22
1622441400000|2021-05-31 06:10:00|563.5|562.3|563.5|562.3|563.5|562.3|563.3|562|26
1622441700000|2021-05-31 06:15:00|563.8|562.5|563.8|562.5|564|562.8|563.8|562.3|84
1622442000000|2021-05-31 06:20:00|564|562.3|563.5|562.3|564|562.3|563.5|562.3|114
1622442300000|2021-05-31 06:25:00|563.3|562|563|561.8|563.5|562.3|563|561.8|91
1622442600000|2021-05-31 06:30:00|563.3|562|563|561.8|563.3|562|562.8|561.5|76
1622442900000|2021-05-31 06:35:00|563.3|562|563.3|562|563.5|562.3|563|561.8|26
1622443200000|2021-05-31 06:40:00|563.5|562.3|563.5|562.3|563.5|562.3|563.3|562|39
1622443500000|2021-05-31 06:45:00|563.8|562.5|563.8|562.5|564|562.8|563.5|562.3|129
1622443800000|2021-05-31 06:50:00|564|562.8|563.5|562.3|564|562.8|563.5|562.3|30
1622444100000|2021-05-31 06:55:00|563.3|562|564|562.8|564|562.8|563.3|562|105
1622444400000|2021-05-31 07:00:00|563.8|562.5|564|562.8|564|562.8|563.8|562.5|1
1622444700000|2021-05-31 07:05:00|563.8|562.5|563.8|562.5|563.8|562.5|563.5|562.3|21
1622445000000|2021-05-31 07:10:00|563.5|562.3|563.8|562.5|563.8|562.5|563.3|562|2
1622445300000|2021-05-31 07:15:00|564|562.3|564|562.8|564.3|562.8|563.5|562.3|6
1622445600000|2021-05-31 07:20:00|563.8|562.5|564|562.8|564|562.8|563.5|562.3|79
1622445900000|2021-05-31 07:25:00|564.3|563|564.5|563.3|564.5|563.3|563.8|562.5|57
1622446200000|2021-05-31 07:30:00|564.8|563.5|564.5|563.3|564.8|563.5|564.5|563.3|31
1622446500000|2021-05-31 07:35:00|564.8|563.5|565|563.8|565|563.8|564.8|563.3|73
1622446800000|2021-05-31 07:40:00|565.3|564|565.3|564|565.3|564|565|563.8|112
1622447100000|2021-05-31 07:45:00|565.5|564.3|566|564.8|566.3|565|565.5|564.3|277
1622447400000|2021-05-31 07:50:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|30
1622447700000|2021-05-31 07:55:00|566|564.8|566|564.8|566|564.8|565.8|564.5|33
1622448000000|2021-05-31 08:00:00|565.8|564.5|565.5|564.3|566|564.8|565.5|564.3|181
1622448300000|2021-05-31 08:05:00|565.3|564|565.5|564.3|565.8|564.5|565.3|564|21
1622448600000|2021-05-31 08:10:00|565.3|564|566|564.8|566|564.8|565.3|564|45
1622448900000|2021-05-31 08:15:00|566.3|565|566|564.8|566.5|565.3|565.8|564.5|89
1622449200000|2021-05-31 08:20:00|566.3|565|566.3|565|566.5|565.3|566|564.8|102
1622449500000|2021-05-31 08:25:00|566|564.8|566.8|565.5|566.8|565.5|566|564.8|271
1622449800000|2021-05-31 08:30:00|566.5|565.3|566.8|565.5|566.8|565.5|565.3|564|643
1622450100000|2021-05-31 08:35:00|566.5|565.3|566|564.8|566.5|565.3|566|564.8|109
1622450400000|2021-05-31 08:40:00|566.3|565|566.3|565|566.5|565.3|566|564.8|125
1622450700000|2021-05-31 08:45:00|566|564.8|565.8|564.5|566.3|565|565.8|564.5|93
1622451000000|2021-05-31 08:50:00|566|564.3|565.8|564.5|566|564.5|565.5|564.3|12
1622451300000|2021-05-31 08:55:00|565.5|564.3|565.5|564.3|565.5|564.3|565|563.8|107
1622451600000|2021-05-31 09:00:00|565.8|564.5|565.8|564.3|565.8|564.5|565.5|564.3|45
1622451900000|2021-05-31 09:05:00|565.5|564.5|566|564.8|566.3|565|565.5|564.3|84
1622452200000|2021-05-31 09:10:00|565.8|564.5|565.8|564.5|566|564.8|565.5|564.3|23
1622452500000|2021-05-31 09:15:00|566|564.8|565.8|564.5|566.3|564.8|565.8|564.5|102
1622452800000|2021-05-31 09:20:00|566|564.8|565.8|564.5|566|564.8|565.8|564.5|47
1622453100000|2021-05-31 09:25:00|566|564.8|565.5|564.3|566|564.8|565.3|564|57
1622453400000|2021-05-31 09:30:00|565.3|564|565|563.8|565.5|564.3|564.5|563.3|57
1622453700000|2021-05-31 09:35:00|565.3|564|565.5|564.3|565.5|564.3|565|563.8|49
1622454000000|2021-05-31 09:40:00|565.8|564.5|565.8|564.5|565.8|564.5|565.8|564.5|82
1622454300000|2021-05-31 09:45:00|565.5|564.3|566|564.8|566|564.8|565.5|564.3|36
1622454600000|2021-05-31 09:50:00|565.8|564.5|565.8|564.3|566|564.8|565.5|564.3|267
1622454900000|2021-05-31 09:55:00|565.5|564.5|565.8|564.5|565.8|564.5|565.5|564.3|24
1622455200000|2021-05-31 10:00:00|566|564.8|566|564.8|566|564.8|565.8|564.5|18
1622455500000|2021-05-31 10:05:00|565.8|564.5|566|564.8|566|564.8|565.8|564.5|46
1622455800000|2021-05-31 10:10:00|565.8|564.5|566|564.8|566|564.8|565.8|564.5|49
1622456100000|2021-05-31 10:15:00|565.8|564.5|565.8|564.5|565.8|564.5|565.8|564.5|8
1622456400000|2021-05-31 10:20:00|565.5|564.3|565.8|564.5|565.8|564.5|564.8|563.5|310
1622456700000|2021-05-31 10:25:00|566|564.8|566|564.5|566|564.8|565.8|564.5|130
1622457000000|2021-05-31 10:30:00|565.8|564.8|565.8|564.5|566|564.8|565.5|564.3|46
1622457300000|2021-05-31 10:35:00|566|564.8|566|564.8|566|564.8|565.8|564.5|36
1622457600000|2021-05-31 10:40:00|565.8|564.5|566.3|565|566.3|565|565.8|564.5|29
1622457900000|2021-05-31 10:45:00|566|564.8|566|564.8|566.3|565|565.8|564.5|60
1622458200000|2021-05-31 10:50:00|566.3|564.5|566.3|565|566.3|565|566.3|564.5|6
1622458500000|2021-05-31 10:55:00|566|564.8|566|564.8|566.3|565|566|564.8|18
1622458800000|2021-05-31 11:00:00|566.3|565|566.3|565|566.3|565|566.3|564.8|7
1622459100000|2021-05-31 11:05:00|||||||||24
1622459400000|2021-05-31 11:10:00|566.5|565.3|567|565.8|567|565.8|566.5|565.3|160
1622459700000|2021-05-31 11:15:00|567.3|566|567.5|566.3|567.5|566.3|567|566|117
1622460000000|2021-05-31 11:20:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|108
1622460300000|2021-05-31 11:25:00|568.3|567|568|566.8|568.3|567|567.8|566.5|75
1622460600000|2021-05-31 11:30:00|568.3|567|568|566.8|568.3|567|568|566.8|27
1622460900000|2021-05-31 11:35:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|241
1622461200000|2021-05-31 11:40:00|568.3|567|568.8|567.5|568.8|567.5|568.3|567|109
1622461500000|2021-05-31 11:45:00|||||||||17
1622461800000|2021-05-31 11:50:00|568.5|567.3|568.5|567.3|568.8|567.5|568.5|567.3|54
1622462100000|2021-05-31 11:55:00|568.3|567|568.3|567|568.8|567.5|568.3|567|187
1622462400000|2021-05-31 12:00:00|568.5|567.3|568.8|567.5|568.8|567.5|568.5|567.3|197
1622462700000|2021-05-31 12:05:00|568.5|567.3|568.3|567|568.5|567.3|568|566.8|102
1622463000000|2021-05-31 12:10:00|568.5|567.3|568.5|567.3|569|567.8|568.5|567.3|162
1622463300000|2021-05-31 12:15:00|568.8|567.5|568.8|567.5|569|567.8|568.8|567.5|80
1622463600000|2021-05-31 12:20:00|569|567.8|568.8|567.5|569|567.8|568.8|567.5|55
1622463900000|2021-05-31 12:25:00|||||||||33
1622464200000|2021-05-31 12:30:00|569|567.8|569|567.8|569.3|568|569|567.8|151
1622464500000|2021-05-31 12:35:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|94
1622464800000|2021-05-31 12:40:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|16
1622465100000|2021-05-31 12:45:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|37
1622465400000|2021-05-31 12:50:00|569.3|567.5|569.3|568|569.5|568.3|569.3|567.5|100
1622465700000|2021-05-31 12:55:00|569|567.8|569.3|568|569.3|568|569|567.8|115
1622466000000|2021-05-31 13:00:00|569.5|568.3|569.5|568.3|569.5|568.3|568.5|567.3|121
1622466300000|2021-05-31 13:05:00|569.3|568|568|566.8|569.5|568.3|567.5|566.3|194
1622466600000|2021-05-31 13:10:00|567.8|566.5|568.5|567.3|568.5|567.3|567.8|566.5|42
1622466900000|2021-05-31 13:15:00|568.3|567|569.3|567.8|569.5|568.3|568.3|567|119
1622467200000|2021-05-31 13:20:00|569.5|568|569.5|568|569.5|568.3|569.3|567.8|38
1622467500000|2021-05-31 13:25:00|569.3|568.3|569.5|568.3|569.5|568.3|569.3|568|6
1622467800000|2021-05-31 13:30:00|569.8|568.5|568.5|567.3|569.8|568.5|568.5|567.3|78
1622468100000|2021-05-31 13:35:00|568.3|567|568.5|567.3|568.5|567.3|568.3|566.8|72
1622468400000|2021-05-31 13:40:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|77
1622468700000|2021-05-31 13:45:00|568.3|567|568.5|567.3|568.8|567.5|568.3|567|72
1622469000000|2021-05-31 13:50:00|568.8|567.5|569|567.8|569.3|567.8|568.5|567.5|197
1622469300000|2021-05-31 13:55:00|569.3|568|567.8|566.5|569.3|568|567.8|566.5|768
1622469600000|2021-05-31 14:00:00|567.5|566.3|568|566.8|568|566.8|567.5|566.3|92
1622469900000|2021-05-31 14:05:00|568.3|567|568.3|567|568.3|567|568|566.8|24
1622470200000|2021-05-31 14:10:00|568|566.8|568|566.5|568.3|567|567.8|566.5|8
1622470500000|2021-05-31 14:15:00|567.8|566.8|567.8|566.3|568|566.8|567.3|566|123
1622470800000|2021-05-31 14:20:00|567.5|565.8|566|564.8|567.5|566|565.8|564.5|267
1622471100000|2021-05-31 14:25:00|566.3|565|567|565.8|567.3|566|566|564.8|90
1622471400000|2021-05-31 14:30:00|566.8|565.5|566.8|565.5|567|565.8|566.5|565.3|97
1622471700000|2021-05-31 14:35:00|567|565.3|566.5|565.3|567|565.8|566.3|565|36
1622472000000|2021-05-31 14:40:00|566.3|565|566.3|565|566.5|565|565.8|564.5|87
1622472300000|2021-05-31 14:45:00|566.5|565.3|567|565.8|567|565.8|566|564.8|155
1622472600000|2021-05-31 14:50:00|567.3|566|567.5|566.3|567.5|566.3|567|565.5|56
1622472900000|2021-05-31 14:55:00|567.3|566|567.3|566|567.8|566.5|567.3|566|62
1622473200000|2021-05-31 15:00:00|567|565.8|567.3|566|567.5|566.3|567|565.8|48
1622473500000|2021-05-31 15:05:00|567.5|566.3|567|565.8|567.5|566.3|567|565.8|30
1622473800000|2021-05-31 15:10:00|566.8|565.5|567|565.5|567|565.5|566.3|565|32
1622474100000|2021-05-31 15:15:00|567.3|565.8|567.3|566|567.3|566|567|565.8|74
1622474400000|2021-05-31 15:20:00|567.5|566.3|567.8|566.5|567.8|566.5|567.5|566.3|39
1622474700000|2021-05-31 15:25:00|568|566.8|568|566.8|568.3|567|568|566.8|281
1622475000000|2021-05-31 15:30:00|568.3|567|568|566.8|568.3|567|567.8|566.5|296
1622475300000|2021-05-31 15:35:00|568.3|567|568|566.8|568.3|567|568|566.8|200
1622475600000|2021-05-31 15:40:00|567.8|566.5|567.8|566.5|568|566.5|567.5|566.3|126
1622475900000|2021-05-31 15:45:00|567.5|566.3|567|565.8|567.8|566.5|566.8|565.5|40
1622476200000|2021-05-31 15:50:00|566.8|565.5|566.3|564.8|566.8|565.5|566|564.8|75
1622476500000|2021-05-31 15:55:00|566.5|565|566.5|565.3|566.8|565.5|566.3|565|37
1622476800000|2021-05-31 16:00:00|566.8|565.5|566.8|565.3|567|565.8|566.5|565.3|40
1622477100000|2021-05-31 16:05:00|566.5|565.5|566.8|565.3|567|565.5|566.5|565.3|17
1622477400000|2021-05-31 16:10:00|566.5|565.5|567|565.8|567|565.8|566.5|565.3|110
1622477700000|2021-05-31 16:15:00|567.3|566|567.3|566|567.3|566|567|565.8|23
1622478000000|2021-05-31 16:20:00|567|565.8|566.8|565.5|567.3|566|566.5|565.3|58
1622478300000|2021-05-31 16:25:00|566.5|565.3|566.5|565.3|566.8|565.5|566.5|565.3|37
1622478600000|2021-05-31 16:30:00|566.8|565.5|566.3|565|566.8|565.5|566.3|565|75
1622478900000|2021-05-31 16:35:00|566.5|565.3|566.3|565|566.5|565.3|566.3|565|31
1622479200000|2021-05-31 16:40:00|566.5|565.3|566.5|565.3|567|565.8|566.3|565.3|14
1622479500000|2021-05-31 16:45:00|566.8|565.5|566.8|565.5|567|565.5|566.5|565.3|51
1622479800000|2021-05-31 16:50:00|566.5|565.3|566.8|565.5|566.8|565.5|566.5|565.3|49
1622480100000|2021-05-31 16:55:00|566.5|565.3|566.8|565.3|567|565.5|566.3|565|47
1622480400000|2021-05-31 17:00:00|566.3|565|565.5|564.3|566.5|565.3|565.5|564.3|140
1622480700000|2021-05-31 17:05:00|565.8|564|566|564.5|566|564.8|565.5|564|23
1622481000000|2021-05-31 17:10:00|566.3|564.8|567|565.5|567.3|565.8|566.3|564.8|13
1622481300000|2021-05-31 17:15:00|566.8|565.8|567|565.5|567|565.8|566.5|565|0
1622481600000|2021-05-31 17:20:00|566.8|565.3|567.3|565.5|567.3|565.8|566.8|565.3|0
1622481900000|2021-05-31 17:25:00|567|565.8|567.3|565.8|567.3|565.8|567|565.8|5
1622509200000|2021-06-01 01:00:00|569.3|567.8|570.3|569|570.3|569|569|567.5|156
1622509500000|2021-06-01 01:05:00|570|568.8|570|568.8|570.5|569.3|570|568.5|12
1622509800000|2021-06-01 01:10:00|570.3|569|570|568.5|570.3|569|569.8|568.5|1
1622510100000|2021-06-01 01:15:00|569.8|568.8|570|568.8|570.3|568.8|569.8|568.5|0
1622510400000|2021-06-01 01:20:00|569.8|568.5|570|568.5|570|568.8|569.8|568.5|1
1622510700000|2021-06-01 01:25:00|569.8|568.8|570|568.8|570.3|569|569.8|568.5|0
1622511000000|2021-06-01 01:30:00|570.3|569|570|568.8|570.3|569|569.8|568.5|2
1622511300000|2021-06-01 01:35:00|570.3|569|570|568.8|570.3|569|570|568.5|1
1622511600000|2021-06-01 01:40:00|570.3|568.5|570.5|569.3|570.5|569.3|570.3|568.5|208
1622511900000|2021-06-01 01:45:00|570.8|569.5|570.8|569.5|571.3|569.8|570.8|569.5|56
1622512200000|2021-06-01 01:50:00|571|569.3|570.8|569.5|571|569.8|570.5|569.3|63
1622512500000|2021-06-01 01:55:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569|5
1622512800000|2021-06-01 02:00:00|570.8|569.5|570.8|569.3|570.8|569.5|570.5|569.3|2
1622513100000|2021-06-01 02:05:00|571|569.5|571|569.5|571|569.8|570.8|569.5|3
1622513400000|2021-06-01 02:10:00|570.8|569.8|572|570.8|572.3|570.8|570.8|569.5|71
1622513700000|2021-06-01 02:15:00|572.3|571|571.5|570.3|572.3|571|571.5|570|12
1622514000000|2021-06-01 02:20:00|571.8|570.5|571|569.8|571.8|570.5|571|569.8|0
1622514300000|2021-06-01 02:25:00|571.3|570|571|569.8|571.3|570|571|569.8|2
1622514600000|2021-06-01 02:30:00|571.3|570|571.5|570.3|571.5|570.3|571.3|570|62
1622514900000|2021-06-01 02:35:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|11
1622515200000|2021-06-01 02:40:00|571.8|570.5|571.5|570.3|572|570.8|571.3|570|16
1622515500000|2021-06-01 02:45:00|571.8|570.5|571.8|570.5|572|570.8|571.8|570.3|6
1622515800000|2021-06-01 02:50:00|572|570.8|571.8|570.5|572|570.8|571.5|570.3|4
1622516100000|2021-06-01 02:55:00|572|570.8|572|570.8|572.3|571|571.8|570.5|0
1622516400000|2021-06-01 03:00:00|572.3|571|572.3|570.8|572.3|571|572|570.8|213
1622516700000|2021-06-01 03:05:00|572|571|572|570.8|572|571|571.8|570.5|17
1622517000000|2021-06-01 03:10:00|572.3|570.5|572|570.8|572.3|571|572|570.5|206
1622517300000|2021-06-01 03:15:00|572.3|571|572.3|571|572.3|571|572|570.8|0
1622517600000|2021-06-01 03:20:00|572|570.8|572|570.8|572.3|571|571.8|570.5|2
1622517900000|2021-06-01 03:25:00|571.8|570.5|571.8|570.5|572|570.5|571.5|570|15
1622518200000|2021-06-01 03:30:00|571.5|570.3|571.8|570.5|572|570.5|571.5|570.3|22
1622518500000|2021-06-01 03:35:00|572|570.3|571.8|570.5|572|570.5|571.5|570.3|19
1622518800000|2021-06-01 03:40:00|571.5|570.3|571.3|569.8|571.5|570.5|571.3|569.8|0
1622519100000|2021-06-01 03:45:00||570||569.8||570||569.8|1
1622519400000|2021-06-01 03:50:00|571|570|571.3|570|571.3|570|571|569.8|1
1622519700000|2021-06-01 03:55:00|571.5|570.3|571.3|570|571.5|570.3|571.3|569.8|1
1622520000000|2021-06-01 04:00:00|571|569.8|571.3|570|571.3|570|571|569.8|0
1622520300000|2021-06-01 04:05:00|571.5|569.8|571.3|570|571.5|570|571.3|569.8|0
1622520600000|2021-06-01 04:10:00||569.8||570||570||569.8|0
1622520900000|2021-06-01 04:15:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|5
1622521200000|2021-06-01 04:20:00||569.8||570||570||569.8|0
1622521500000|2021-06-01 04:25:00|571|569.8|571|569.8|571.3|569.8|571|569.8|3
1622521800000|2021-06-01 04:30:00|571.3|570|571.5|570.3|571.5|570.3|571.3|569.8|5
1622522100000|2021-06-01 04:35:00|571.3|570|571.5|570.3|571.5|570.3|571.3|570|4
1622522400000|2021-06-01 04:40:00|571.3|570|571.3|570|571.3|570|571|569.8|1
1622522700000|2021-06-01 04:45:00|571|569.8|571.5|570.3|571.5|570.3|571|569.8|4
1622523000000|2021-06-01 04:50:00|571.8|570.5|571.5|570.3|571.8|570.5|571.5|570|2
1622523300000|2021-06-01 04:55:00|571.3|570|571.3|570|571.5|570|571.3|570|4
1622523600000|2021-06-01 05:00:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|5
1622523900000|2021-06-01 05:05:00|571.5|569.8|571|569.8|571.5|569.8|571|569.8|16
1622524200000|2021-06-01 05:10:00|571.3|570|570.8|569.3|571.3|570|570.5|569.3|28
1622524500000|2021-06-01 05:15:00|570.5|569.5|570.8|569.5|571|569.8|570.5|569.3|4
1622524800000|2021-06-01 05:20:00|571|569.8|571|569.8|571|569.8|570.8|569.5|4
1622525100000|2021-06-01 05:25:00|570.8|569.5|570.8|569.5|570.8|569.5|570.8|569.5|4
1622525400000|2021-06-01 05:30:00|571|569.8|571.5|570|571.5|570.3|570.8|569.8|0
1622525700000|2021-06-01 05:35:00|571.3|570.3|571.5|570.3|572|570.8|571.3|570|14
1622526000000|2021-06-01 05:40:00|571.8|570.5|571.8|570.5|572|570.8|571.8|570.5|7
1622526300000|2021-06-01 05:45:00|||||||||1
1622526600000|2021-06-01 05:50:00|572|570.8|572|570.5|572|570.8|571.8|570.5|0
1622526900000|2021-06-01 05:55:00|571.8|570.8|572|570.8|572.3|571|571.8|570.5|77
1622527200000|2021-06-01 06:00:00|571.8|570.5|572.3|571|572.3|571|571.3|570|11
1622527500000|2021-06-01 06:05:00|572|570.8|572|570.8|572.3|571|571.8|570.5|24
1622527800000|2021-06-01 06:10:00|572.3|570.5|571.5|570.3|572.3|571|571.5|570.3|4
1622528100000|2021-06-01 06:15:00|571.8|570.5|572.3|571|572.3|571|571.8|570.3|6
1622528400000|2021-06-01 06:20:00|572.5|571.3|572.5|571.3|572.8|571.5|572.3|571|111
1622528700000|2021-06-01 06:25:00|572.8|571|573|571.5|573.3|571.8|572.5|571|33
1622529000000|2021-06-01 06:30:00|572.8|571.8|572.8|571.5|573.3|571.8|572.5|571.3|15
1622529300000|2021-06-01 06:35:00|572.5|571.3|573|571.8|573.3|572|572.5|571|502
1622529600000|2021-06-01 06:40:00|572.8|571.5|572.8|571.5|573|571.8|572.5|571.3|4
1622529900000|2021-06-01 06:45:00|572.5|571.3|572.8|571.5|573|571.8|572.5|571.3|31
1622530200000|2021-06-01 06:50:00|573|571.8|573|571.8|573.3|572|573|571.5|214
1622530500000|2021-06-01 06:55:00|572.8|571.5|572.8|571.5|573|571.8|572.5|571.3|15
1622530800000|2021-06-01 07:00:00|573|571.8|573.8|572.5|574.3|573|573|571.8|247
1622531100000|2021-06-01 07:05:00|574|572.8|573.5|572.3|574|572.8|573.5|572.3|133
1622531400000|2021-06-01 07:10:00|573.8|572.5|573|571.8|574|572.8|573|571.8|146
1622531700000|2021-06-01 07:15:00|573.3|571.5|573.5|572.3|574|572.8|573|571.5|1396
1622532000000|2021-06-01 07:20:00|573.8|572.5|574|572.8|574.3|573|573.8|572.5|923
1622532300000|2021-06-01 07:25:00|573.8|572.5|574|572.8|574.3|573|573.5|572.3|929
1622532600000|2021-06-01 07:30:00|574.3|573|574.3|573|574.5|573.3|574|572.8|81
1622532900000|2021-06-01 07:35:00|574.5|573.3|575|573.8|575|573.8|574.3|573|353
1622533200000|2021-06-01 07:40:00|575.3|574|575.3|574|575.5|574|575|573.8|395
1622533500000|2021-06-01 07:45:00|575.5|574.3|574.8|573.5|575.5|574.3|574.8|573.5|296
1622533800000|2021-06-01 07:50:00|575|573.8|575.5|574.3|575.5|574.3|574.5|573.3|553
1622534100000|2021-06-01 07:55:00|575.3|574|576.3|575|576.5|575|575.3|574|352
1622534400000|2021-06-01 08:00:00|576.5|575.3|577|575.8|577.5|576|576.3|575|542
1622534700000|2021-06-01 08:05:00|576.8|575.5|577.8|576.5|577.8|576.5|576.8|575.5|340
1622535000000|2021-06-01 08:10:00|578|576.8|577.5|576.3|578|576.8|577.3|576|1123
1622535300000|2021-06-01 08:15:00|577.8|576.5|577|575.8|578|576.8|577|575.8|690
1622535600000|2021-06-01 08:20:00|577.3|575.5|576.5|575.3|577.3|576|576.5|575.3|177
1622535900000|2021-06-01 08:25:00|576.3|575|576.5|575.3|577|575.8|576.3|575|479
1622536200000|2021-06-01 08:30:00|576.8|575.5|577.5|576|577.5|576.3|576.5|575.3|774
1622536500000|2021-06-01 08:35:00|577.3|576.3|577.3|576|577.5|576.3|576.8|575.5|254
1622536800000|2021-06-01 08:40:00|577|575.8|577.3|576|577.5|576.3|577|575.8|250
1622537100000|2021-06-01 08:45:00|577.5|576.3|577.5|576.3|578|576.5|577.3|576|132
1622537400000|2021-06-01 08:50:00|577.3|576|577.8|576.5|578|576.8|577.3|576|241
1622537700000|2021-06-01 08:55:00|578|576.8|578.5|577.3|578.8|577.5|577.8|576.8|194
1622538000000|2021-06-01 09:00:00|578.3|577|578.3|576.8|578.3|577|577.5|576.3|201
1622538300000|2021-06-01 09:05:00|578.5|577|578.3|576.8|578.5|577.3|577.8|576.5|96
1622538600000|2021-06-01 09:10:00|578.5|577|577.3|576|578.5|577.3|577.3|576|292
1622538900000|2021-06-01 09:15:00|577|575.8|577.8|576.5|578.5|577.3|577|575.8|71
1622539200000|2021-06-01 09:20:00|578|576.8|578.3|577|578.5|577.3|577.8|576.5|132
1622539500000|2021-06-01 09:25:00|578|576.8|577.5|576.3|578.3|577|577.3|576|86
1622539800000|2021-06-01 09:30:00|577.8|576|577.8|576.5|578|576.8|577.3|576|373
1622540100000|2021-06-01 09:35:00|578|576.8|578.3|577|578.5|577.3|578|576.8|455
1622540400000|2021-06-01 09:40:00|578|576.8|578|576.8|578.5|577.3|578|576.8|120
1622540700000|2021-06-01 09:45:00|578.3|577|578|576.5|578.3|577|577.5|576.3|164
1622541000000|2021-06-01 09:50:00|578.3|576.8|578.3|577|578.5|577|578|576.8|74
1622541300000|2021-06-01 09:55:00|578.5|577.3|578|576.8|578.5|577.3|577.8|576.5|81
1622541600000|2021-06-01 10:00:00|578.3|577|578|576.8|578.8|577.3|578|576.8|261
1622541900000|2021-06-01 10:05:00|577.8|576.5|577.5|576.3|578|576.8|577.3|576|70
1622542200000|2021-06-01 10:10:00|577.8|576|577.3|576|577.8|576.5|577|575.8|93
1622542500000|2021-06-01 10:15:00|577.5|576.3|577.5|576.3|577.5|576.3|577.3|576|163
1622542800000|2021-06-01 10:20:00|577.3|576|577.5|576|577.5|576.3|577.3|575.8|166
1622543100000|2021-06-01 10:25:00|577.3|575.8|577.3|576|577.5|576.3|577.3|575.8|113
1622543400000|2021-06-01 10:30:00|577|575.8|576.3|575|577.3|575.8|576.3|575|316
1622543700000|2021-06-01 10:35:00|576|574.8|576.8|575.5|576.8|575.5|575.8|574.5|136
1622544000000|2021-06-01 10:40:00|577|575.3|577|575.8|577.3|576|576.8|575.3|163
1622544300000|2021-06-01 10:45:00|577.3|576|577|575.8|577.3|576|576.3|575|34
1622544600000|2021-06-01 10:50:00|577.3|576|577.8|576.5|578|576.8|577|575.5|60
1622544900000|2021-06-01 10:55:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|22
1622545200000|2021-06-01 11:00:00|578|576.8|578.3|576.8|578.3|577|577.5|576.3|299
1622545500000|2021-06-01 11:05:00|578|577|578|576.8|578.3|577|577.5|576.3|21
1622545800000|2021-06-01 11:10:00|577.8|576.5|578|576.5|578|576.8|577.5|576.3|194
1622546100000|2021-06-01 11:15:00|577.8|576.8|577.8|576.5|578|576.8|577.8|576.5|91
1622546400000|2021-06-01 11:20:00|578|576.8|577.5|576.3|578|576.8|577.3|576|43
1622546700000|2021-06-01 11:25:00|577.8|576.5|577.8|576.5|578|576.5|577.5|576.3|8
1622547000000|2021-06-01 11:30:00|578|576.8|578.3|577|578.5|577.3|577.8|576.5|48
1622547300000|2021-06-01 11:35:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|122
1622547600000|2021-06-01 11:40:00|578.5|577.3|578.5|577|578.8|577.5|578|576.8|86
1622547900000|2021-06-01 11:45:00|578.3|577.3|578.3|577|578.5|577.3|578|576.8|141
1622548200000|2021-06-01 11:50:00|578|576.8|578.3|577|578.5|577.3|578|576.8|39
1622548500000|2021-06-01 11:55:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|285
1622548800000|2021-06-01 12:00:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|577|247
1622549100000|2021-06-01 12:05:00|578.8|577.5|578.3|577|578.8|577.5|578.3|577|456
1622549400000|2021-06-01 12:10:00|578.5|577.3|578.3|577|578.5|577.3|578|576.8|170
1622549700000|2021-06-01 12:15:00|578.5|577.3|579|577.8|579.3|578|578.5|577.3|206
1622550000000|2021-06-01 12:20:00|579.3|578|579.5|578.3|579.8|578.5|579|577.8|412
1622550300000|2021-06-01 12:25:00|579.8|578.5|579.5|578.3|579.8|578.5|579.3|578|354
1622550600000|2021-06-01 12:30:00|579.3|578|579|577.5|579.5|578.3|578.5|577.3|486
1622550900000|2021-06-01 12:35:00|578.8|577.8|579|577.8|579.3|578|578.8|577.5|350
1622551200000|2021-06-01 12:40:00|579.3|578|579.3|578|579.3|578|579|577.8|91
1622551500000|2021-06-01 12:45:00|579.5|578.3|579.8|578.5|579.8|578.5|579.3|578|486
1622551800000|2021-06-01 12:50:00|580|578.8|580.3|579|580.3|579|579.8|578.5|145
1622552100000|2021-06-01 12:55:00|580|578.8|580.3|579|580.8|579.5|580|578.8|232
1622552400000|2021-06-01 13:00:00|580.5|579.3|581.8|580.5|582|580.8|580.3|579|368
1622552700000|2021-06-01 13:05:00|582|580.3|581|579.8|582|580.8|581|579.5|143
1622553000000|2021-06-01 13:10:00|580.8|579.5|581.3|579.8|581.3|580|580.3|579|377
1622553300000|2021-06-01 13:15:00|581|580|579.8|578.5|581.3|580|579.5|578.3|240
1622553600000|2021-06-01 13:20:00|580|578.8|577.5|576.3|580|578.8|577.5|576.3|418
1622553900000|2021-06-01 13:25:00|577.8|576.5|577.8|576.5|577.8|576.5|577.3|576|240
1622554200000|2021-06-01 13:30:00|578|576.8|579.5|578.3|579.8|578.5|577.8|576.5|240
1622554500000|2021-06-01 13:35:00|579.8|578.5|579.8|578.5|580|578.8|579.3|578|105
1622554800000|2021-06-01 13:40:00|580|578.8|580.5|579.3|580.8|579.5|579.8|578.5|500
1622555100000|2021-06-01 13:45:00|580.8|579.5|580.5|579.3|581|579.8|580.3|579|144
1622555400000|2021-06-01 13:50:00|580.8|579.5|580.5|579|580.8|579.5|580.3|579|109
1622555700000|2021-06-01 13:55:00|580.3|579.3|581|579.8|581|579.8|580.3|579|128
1622556000000|2021-06-01 14:00:00|581.3|580|580|578.5|582|580.8|580|578.5|239
1622556300000|2021-06-01 14:05:00|579.8|578.8|580.8|579.5|581.3|579.8|579.8|578.5|210
1622556600000|2021-06-01 14:10:00|581|579.3|580.3|579|581|579.5|580.3|578.8|209
1622556900000|2021-06-01 14:15:00|580.5|579.3|579.8|578.5|580.8|579.5|579|577.8|99
1622557200000|2021-06-01 14:20:00|580|578.3|580|578.8|580.3|579|579.5|578.3|160
1622557500000|2021-06-01 14:25:00|580.3|578.5|580.5|579.3|580.5|579.3|580|578.5|256
1622557800000|2021-06-01 14:30:00|580.3|579|580.5|579.3|580.8|579.5|580|578.8|134
1622558100000|2021-06-01 14:35:00|580.8|579.5|580.3|579|581|579.8|580|578.8|209
1622558400000|2021-06-01 14:40:00|580|578.8|580.5|579.3|581.3|580|580|578.8|371
1622558700000|2021-06-01 14:45:00|580.3|579|578.5|577.3|580.3|579.3|578.3|577|377
1622559000000|2021-06-01 14:50:00|578.3|577|579.3|578|579.3|578|578|576.5|273
1622559300000|2021-06-01 14:55:00|579.5|578.3|580.3|578.8|580.3|579|579.3|577.8|315
1622559600000|2021-06-01 15:00:00|580|579|579.8|578.5|580.5|579.3|579.5|578.3|97
1622559900000|2021-06-01 15:05:00|579.5|578.3|579|577.8|579.8|578.5|578.8|577.5|221
1622560200000|2021-06-01 15:10:00|578.8|577.5|578|576.8|579.3|578|578|576.8|234
1622560500000|2021-06-01 15:15:00|578.3|577|576.3|575|578.8|577.3|576.3|575|339
1622560800000|2021-06-01 15:20:00|576.5|575.3|574|572.8|576.5|575.3|573.3|572|700
1622561100000|2021-06-01 15:25:00|573.8|572.5|573.5|572|575|573.8|572.8|571.5|991
1622561400000|2021-06-01 15:30:00|573.3|572.3|572.5|571.3|573.8|572.5|571.3|570|1014
1622561700000|2021-06-01 15:35:00|572.3|571|571.5|570.3|572.5|571.3|571.5|570|410
1622562000000|2021-06-01 15:40:00|571.3|570|572|570.5|572|570.8|570.8|569.5|214
1622562300000|2021-06-01 15:45:00|571.8|570.3|570|568.8|571.8|570.3|570|568.5|568
1622562600000|2021-06-01 15:50:00|569.8|568.5|572|570.8|572|570.8|569.3|568|411
1622562900000|2021-06-01 15:55:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|84
1622563200000|2021-06-01 16:00:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|165
1622563500000|2021-06-01 16:05:00|572.3|571|571.8|570.5|572.3|571|571.5|570.3|381
1622563800000|2021-06-01 16:10:00|572|570.8|571.5|570.3|572.3|571|571.5|570.3|109
1622564100000|2021-06-01 16:15:00|571.8|570.5|571|569.8|572|570.8|571|569.8|130
1622564400000|2021-06-01 16:20:00|571.3|570|571|569.8|571.5|570.3|570.8|569.5|62
1622564700000|2021-06-01 16:25:00|571.3|570|571|569.8|571.5|570.3|571|569.5|36
1622565000000|2021-06-01 16:30:00|571.3|570|571.3|570|572|570.8|571|569.5|231
1622565300000|2021-06-01 16:35:00|571|569.8|571.3|570|572|570.8|571|569.8|296
1622565600000|2021-06-01 16:40:00|571|569.8|570.8|569.5|571.3|570|570.8|569.3|73
1622565900000|2021-06-01 16:45:00|571|569.8|571.8|570.5|571.8|570.5|570.8|569.8|45
1622566200000|2021-06-01 16:50:00|571.5|570.3|572|570.8|572|570.8|571.5|570.3|71
1622566500000|2021-06-01 16:55:00|572.3|570.5|572.8|571.5|573|571.8|572|570.5|15
1622566800000|2021-06-01 17:00:00|573|571.8|571|569.8|573|571.8|570.8|569.5|61
1622567100000|2021-06-01 17:05:00|570.8|569.5|571.8|570.5|572|570.8|570.8|569.5|162
1622567400000|2021-06-01 17:10:00|571.5|570.3|572|570.8|572|570.8|571.3|570|26
1622567700000|2021-06-01 17:15:00|571.8|570.5|572|570.8|572.5|571.3|571.8|570.5|16
1622568000000|2021-06-01 17:20:00|571.8|570.5|571.8|570.5|572|570.8|571|569.8|14
1622568300000|2021-06-01 17:25:00|572|570.8|571.8|570.5|572|570.8|571.5|570.3|79
1622568600000|2021-06-01 17:30:00|572|570.3|572|570.8|572.3|571|571.5|570.3|19
1622568900000|2021-06-01 17:35:00|572.3|571|572|570.8|572.8|571.3|572|570.8|21
1622569200000|2021-06-01 17:40:00|572.3|571|572.3|571|572.3|571|572|570.5|9
1622569500000|2021-06-01 17:45:00|572|570.8|571.8|570.5|572.3|571|571.8|570.5|12
1622569800000|2021-06-01 17:50:00|572|570.8|572.3|571|572.3|571|571.8|570.5|16
1622570100000|2021-06-01 17:55:00|572|570.8|572|570.8|572.3|571|572|570.8|65
1622570400000|2021-06-01 18:00:00|571.8|570.5|571.8|570.5|571.8|570.5|571.5|570.3|27
1622570700000|2021-06-01 18:05:00|571.5|570.3|571.5|570.3|572|570.5|571.5|570.3|8
1622571000000|2021-06-01 18:10:00|571.8|570|572.3|571|572.3|571|571.5|570|15
1622571300000|2021-06-01 18:15:00|572|570.8|571.8|570.5|572.3|570.8|571.5|570.3|32
1622571600000|2021-06-01 18:20:00|572|570.3|571.5|570|572|570.8|571.5|570|18
1622571900000|2021-06-01 18:25:00|571.3|570.3|572.5|571.3|572.5|571.3|571.3|570|168
1622572200000|2021-06-01 18:30:00|572.3|571|573|571.8|573.3|572|572.3|571|109
1622572500000|2021-06-01 18:35:00|573.3|572|573|571.8|573.3|572|573|571.8|26
1622572800000|2021-06-01 18:40:00|573.3|572|573|571.8|573.3|572|573|571.8|17
1622573100000|2021-06-01 18:45:00|573.3||573||573.3||573||25
1622573400000|2021-06-01 18:50:00|573.3|572|573.8|572.5|573.8|572.5|573.3|572|25
1622573700000|2021-06-01 18:55:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|9
1622574000000|2021-06-01 19:00:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|43
1622574300000|2021-06-01 19:05:00|573.5|572.3|573.5|572.3|573.8|572.3|573.5|572.3|1
1622574600000|2021-06-01 19:10:00|573.3|572|573.5|572.3|573.5|572.3|573.3|572|5
1622574900000|2021-06-01 19:15:00|573.8|572|573.8|572.5|573.8|572.5|573.8|572|4
1622575200000|2021-06-01 19:20:00||572.3||572.5||572.5||572.3|3
1622575500000|2021-06-01 19:25:00|574|572.8|574|572.8|574|572.8|573.8|572.5|1
1622575800000|2021-06-01 19:30:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|8
1622576100000|2021-06-01 19:35:00|573.5|572.3|573.8|572.5|573.8|572.5|573.5|572.3|8
1622576400000|2021-06-01 19:40:00||572.3||572.5||572.5||572.3|3
1622576700000|2021-06-01 19:45:00|574|572.8|573.8|572.5|574|572.8|573.8|572.5|60
1622577000000|2021-06-01 19:50:00||572.3||572.5||572.5||572.3|11
1622577300000|2021-06-01 19:55:00|573.5|572.3|573.3|572|573.8|572.3|573.3|572|33
1622577600000|2021-06-01 20:00:00|573.5|572.3|573.5|572.3|573.5|572.3|573.5|572.3|102
1622577900000|2021-06-01 20:05:00|573.8|572.5|574|572.8|574|572.8|573.5|572.3|52
1622578200000|2021-06-01 20:10:00|573.8|572.5|573.8|572.5|574|572.5|573.8|572.5|2
1622578500000|2021-06-01 20:15:00||572.3||572.3||572.5||572.3|13
1622578800000|2021-06-01 20:20:00|573.5|572.5|573.8|572.5|573.8|572.5|573.5|572.3|2
1622579100000|2021-06-01 20:25:00|||||||||3
1622579400000|2021-06-01 20:30:00|574|572.3|573.8|572.5|574|572.5|573.5|572.3|26
1622580000000|2021-06-01 20:40:00|574||573.8||574||573.8||5
1622580300000|2021-06-01 20:45:00|574|572.8|574|572.8|574|572.8|573.8|572.5|73
1622580600000|2021-06-01 20:50:00|573.8|572.5|574|572.8|574|572.8|573.8|572.5|2
1622580900000|2021-06-01 20:55:00|573.8|572.5|574|572.5|574|572.8|573.8|572.5|9
1622581500000|2021-06-01 21:05:00|574.5|573|574.5|572.8|574.5|573|574.5|572.5|2
1622581800000|2021-06-01 21:10:00|574.3||574.5||574.5||574.3||0
1622582100000|2021-06-01 21:15:00|574.3|573|574.5|573|574.5|573|574.3|573|2
1622582700000|2021-06-01 21:25:00||572.8||572.8||573||572.8|0
1622583600000|2021-06-01 21:40:00||573||573||573||573|0
1622584500000|2021-06-01 21:55:00|574.3|572.8|574.3|572.8|574.3|572.8|574.3|572.8|2
1622595600000|2021-06-02 01:00:00|575.5|574|576|574.8|576|574.8|575.3|574|2
1622595900000|2021-06-02 01:05:00|575.8|574.5|575.3|573.8|576|574.8|575|573.8|2
1622596200000|2021-06-02 01:10:00|575|573.5|574.8|573.5|575.3|573.8|574.5|573.3|2
1622596500000|2021-06-02 01:15:00|574.5|573.3|574.8|573.3|574.8|573.5|574.5|573|8
1622596800000|2021-06-02 01:20:00|575|573.5|575|573.8|575|573.8|575|573.3|0
1622597100000|2021-06-02 01:25:00|575.3|573.5|574.8|573.5|575.3|573.5|574.8|573.5|2
1622597400000|2021-06-02 01:30:00|575|573.8|574.8|573.5|575.8|574.5|574.8|573.5|6
1622597700000|2021-06-02 01:35:00|574.5|573.3|574.8|573.3|574.8|573.5|574.5|573.3|1
1622598000000|2021-06-02 01:40:00|575|573.5|575.3|573.8|575.3|574|574.8|573.5|0
1622598300000|2021-06-02 01:45:00|575|573.5|575|573.5|575.3|573.8|574.8|573.5|0
1622598600000|2021-06-02 01:50:00|575.3|573.8|574.5|573.3|575.3|573.8|574.5|573.3|2
1622598900000|2021-06-02 01:55:00|574.8|573.5|573.8|572.5|574.8|573.5|573.8|572.5|5
1622599200000|2021-06-02 02:00:00|574|572.8|574.3|572.8|574.3|573|574|572.5|5
1622599500000|2021-06-02 02:05:00|574|572.5|573.5|572.3|574.3|572.5|573.5|572.3|5
1622599800000|2021-06-02 02:10:00|573.8|572.5|573.8|572.5|573.8|572.5|573.3|572|11
1622600100000|2021-06-02 02:15:00|573.5|572.3|573.8|572.5|574|572.5|573.5|572.3|0
1622600400000|2021-06-02 02:20:00|574|572.8|574.3|573|574.5|573|574|572.8|0
1622600700000|2021-06-02 02:25:00|574.5|573.3|574.5|573.3|574.8|573.5|574.3|573|19
1622601000000|2021-06-02 02:30:00|574.8|573|574.8|573.3|574.8|573.5|574.5|573|1
1622601300000|2021-06-02 02:35:00|574.5|573|575.3|573.8|575.3|574|574.5|573|5
1622601600000|2021-06-02 02:40:00|575|573.5|574.8|573.5|575|573.8|574.8|573.5|0
1622601900000|2021-06-02 02:45:00|574.5|573.3|574.8|573.3|574.8|573.5|574.5|573.3|1
1622602200000|2021-06-02 02:50:00|574.5|573.5|574.3|573|574.5|573.5|574.3|572.8|0
1622602500000|2021-06-02 02:55:00|574.5|572.8|574|572.5|574.5|573|573.8|572.5|1
1622602800000|2021-06-02 03:00:00|573.8|572.8|574|572.8|574.3|572.8|573.8|572.5|7
1622603100000|2021-06-02 03:05:00||572.5||572.5||572.8||572.5|0
1622603400000|2021-06-02 03:10:00|573.8|572.8|574.5|573|574.5|573.3|573.8|572.5|14
1622603700000|2021-06-02 03:15:00|574.3|573.3|574.3|573|574.5|573.3|574.3|573|1
1622604000000|2021-06-02 03:20:00|574.5|572.8|574|572.8|574.5|572.8|574|572.5|13
1622604300000|2021-06-02 03:25:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|0
1622604600000|2021-06-02 03:30:00||572.3||572.5||572.5||572.3|2
1622604900000|2021-06-02 03:35:00|573.5|572.3|573.8|572.3|573.8|572.5|573.5|572.3|0
1622605200000|2021-06-02 03:40:00|574|572.5|574|572.5|574|572.8|574|572.3|0
1622605500000|2021-06-02 03:45:00|573.8|572.8|573.5|572.3|574|572.8|573.5|572.3|2
1622605800000|2021-06-02 03:50:00|573.8|572.5|573.8|572.3|573.8|572.5|573.5|572.3|0
1622606100000|2021-06-02 03:55:00|573.5|572.5|573.8|572.3|573.8|572.5|573.5|572.3|6
1622606400000|2021-06-02 04:00:00|573.5||573.8||573.8||573.5||0
1622606700000|2021-06-02 04:05:00||572.5||572.3||572.5||572.3|0
1622607000000|2021-06-02 04:10:00||572.5||572.5||572.5||572.3|1
1622607600000|2021-06-02 04:20:00||572.3||572.5||572.5||572.3|0
1622607900000|2021-06-02 04:25:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|1
1622608200000|2021-06-02 04:30:00|573.8|572.5|573.8|572.5|573.8|572.5|573.8|572.3|0
1622608500000|2021-06-02 04:35:00|573.5|572.3|573.5|572.3|573.8|572.3|573.5|572.3|0
1622608800000|2021-06-02 04:40:00|573.8||573.5||573.8||573.5||1
1622609100000|2021-06-02 04:45:00|573.3|572|573.5|572|573.8|572.3|573.3|572|72
1622609400000|2021-06-02 04:50:00|573.3|571.8|572.8|571.5|573.3|571.8|572.8|571.5|2
1622609700000|2021-06-02 04:55:00|573|571.8|572.8|571.5|573|571.8|572.8|571.5|1
1622610000000|2021-06-02 05:00:00|573|571.8|573|571.5|573|571.8|572.8|571.5|1
1622610300000|2021-06-02 05:05:00|573.3|571.8|574|572.5|574|572.8|573.3|571.8|8
1622610600000|2021-06-02 05:10:00|573.8|572.8|574|572.8|574|572.8|573.8|572.5|1
1622610900000|2021-06-02 05:15:00||572.5||572.8||572.8||572.5|12
1622611200000|2021-06-02 05:20:00|574.3|573|574|572.5|574.3|573|574|572.5|10
1622611500000|2021-06-02 05:25:00|574.3|572.8|574|572.8|574.3|573|574|572.5|0
1622611800000|2021-06-02 05:30:00|574.3|572.5|575|573.5|575|573.5|574|572.5|132
1622612100000|2021-06-02 05:35:00|574.8|573.8|575.5|574|575.8|574.5|574.8|573.5|79
1622612400000|2021-06-02 05:40:00|575.3|574.3|575.8|574.5|576|574.5|575.3|573.8|88
1622612700000|2021-06-02 05:45:00|576|574.3|575.3|574|576|574.8|575.3|574|103
1622613000000|2021-06-02 05:50:00|575.5|574.3|575.5|574.3|575.8|574.5|575.3|574|3
1622613300000|2021-06-02 05:55:00|575.8|574.5|575.3|574|575.8|574.5|575.3|573.8|4
1622613600000|2021-06-02 06:00:00|575|573.8|574.5|573.3|575|574|574.3|573|118
1622613900000|2021-06-02 06:05:00|574.8|573.5|575.3|574|575.5|574.3|574.8|573.5|6
1622614200000|2021-06-02 06:10:00|575.5|574.3|575.5|574.3|575.5|574.3|575|573.8|4
1622614500000|2021-06-02 06:15:00|575.8|574.5|575.5|574.3|575.8|574.5|575.5|574.3|13
1622614800000|2021-06-02 06:20:00|575.3|574|574.8|573.5|575.3|574|574.5|573.3|13
1622615100000|2021-06-02 06:25:00|574.5|573.3|575|573.8|575|573.8|574.5|573.3|16
1622615400000|2021-06-02 06:30:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|29
1622615700000|2021-06-02 06:35:00|574.5|573.3|574.5|573|574.8|573.5|574.5|573|4
1622616000000|2021-06-02 06:40:00|574.3|573.3|575|573.8|575|573.8|574.3|573.3|12
1622616300000|2021-06-02 06:45:00|574.8|573.5|574.8|573.5|575|573.8|574.8|573.5|7
1622616600000|2021-06-02 06:50:00|575|573.8|574.8|573.5|575|573.8|574.8|573.5|46
1622616900000|2021-06-02 06:55:00|||||||||9
1622617200000|2021-06-02 07:00:00|574.5|573.3|575.8|574.3|575.8|574.5|574.5|573.3|51
1622617500000|2021-06-02 07:05:00|575.5|574.5|576.3|575|576.5|575.3|575.5|574.3|30
1622617800000|2021-06-02 07:10:00|576.5|575.3|576.3|575|576.8|575.3|576.3|575|86
1622618100000|2021-06-02 07:15:00|576.5|574.8|576.3|575|576.5|575.3|576.3|574.8|445
1622618400000|2021-06-02 07:20:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|121
1622618700000|2021-06-02 07:25:00|576.3|575|575|573.8|576.3|575.3|574.8|573.5|208
1622619000000|2021-06-02 07:30:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573|102
1622619300000|2021-06-02 07:35:00|574.5|573.3|574.8|573.5|575|573.8|574.3|573|122
1622619600000|2021-06-02 07:40:00|574.5|573.3|574.5|573.3|574.5|573.3|574.3|573|17
1622619900000|2021-06-02 07:45:00|574.3|573|575|573.8|575|573.8|574.3|573|306
1622620200000|2021-06-02 07:50:00|575.3|574|575.3|574|575.3|574|574.8|573.3|23
1622620500000|2021-06-02 07:55:00|575|573.8|575.5|574.3|575.5|574.3|574.8|573.5|599
1622620800000|2021-06-02 08:00:00|575.8|574.5|576.5|575.3|576.8|575.5|575.8|574.3|363
1622621100000|2021-06-02 08:05:00|576.8|575.5|576.5|575.3|577.3|576|576.3|575|174
1622621400000|2021-06-02 08:10:00|576.8|575|576.8|575.5|576.8|575.5|576.3|575|75
1622621700000|2021-06-02 08:15:00|577|575.8|577|575.8|577|575.8|576.5|575.3|143
1622622000000|2021-06-02 08:20:00|576.8|575.5|576.5|575.3|576.8|575.5|576.5|575.3|229
1622622300000|2021-06-02 08:25:00|576.8|575.5|577|575.8|577|575.8|576.8|575.5|467
1622622600000|2021-06-02 08:30:00|576.8|575.5|576.8|575.5|577|575.8|576.8|575.5|322
1622622900000|2021-06-02 08:35:00|576.5|575.3|576.3|575|576.8|575.5|576.3|575|232
1622623200000|2021-06-02 08:40:00|576.5|575.3|575.8|574.5|576.5|575.3|575.5|574.3|1137
1622623500000|2021-06-02 08:45:00|576|574.8|576|574.5|576|574.8|575.5|574.3|38
1622623800000|2021-06-02 08:50:00|575.8|574.8|576.3|575|576.5|575.3|575.8|574.5|1626
1622624100000|2021-06-02 08:55:00|576|574.8|576|574.8|576|575|575.5|574.3|940
1622624400000|2021-06-02 09:00:00|576.3|575|576.3|574.8|576.5|575|576|574.8|503
1622624700000|2021-06-02 09:05:00|576|575|576.5|575.3|577.3|576|576|574.8|1492
1622625000000|2021-06-02 09:10:00|576.3|575|576|574.8|576.5|575.3|576|574.5|152
1622625300000|2021-06-02 09:15:00|575.8|574.5|575.8|574.5|576|574.8|575.8|574.5|596
1622625600000|2021-06-02 09:20:00|576|574.8|576|574.5|576.3|574.8|575.8|574.5|437
1622625900000|2021-06-02 09:25:00|575.8|574.8|576|574.8|576|574.8|575.8|574.5|253
1622626200000|2021-06-02 09:30:00|575.8|574.5|576.5|575.3|576.8|575.5|575.8|574.5|271
1622626500000|2021-06-02 09:35:00|576.3|575|576.5|575.3|576.8|575.5|576.3|575|323
1622626800000|2021-06-02 09:40:00|576.8|575.5|577.3|576|577.3|576|576.8|575.5|158
1622627100000|2021-06-02 09:45:00|577|575.8|577|575.8|577.3|576|576.8|575.5|99
1622627400000|2021-06-02 09:50:00|577.3|576|577|575.8|577.3|576|576.8|575.5|57
1622627700000|2021-06-02 09:55:00|577.3|576|577|575.8|577.3|576|576.8|575.5|70
1622628000000|2021-06-02 10:00:00|577.3|576|578|576.8|578|576.8|577|575.8|119
1622628300000|2021-06-02 10:05:00|578.3|577|578.3|577|578.5|577.3|578|576.8|103
1622628600000|2021-06-02 10:10:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|1005
1622628900000|2021-06-02 10:15:00|578.5|577.3|578.8|577.5|579|577.5|578.5|577.3|116
1622629200000|2021-06-02 10:20:00|579||578.8||579||578.8||185
1622629500000|2021-06-02 10:25:00|579|577.8|578.3|577|579|577.8|578.3|577|134
1622629800000|2021-06-02 10:30:00|578.5|577.3|578|576.8|578.8|577.3|577.8|576.5|110
1622630100000|2021-06-02 10:35:00|578.3|576.5|578.3|577|578.5|577.3|578|576.5|7
1622630400000|2021-06-02 10:40:00|578.5|577.3|578.5|577.3|578.8|577.3|578.3|577|23
1622630700000|2021-06-02 10:45:00|578.8|577|578.5|577.3|578.8|577.3|578.5|577|15
1622631000000|2021-06-02 10:50:00|578.8|577.5|579|577.8|579.3|577.8|578.5|577.5|22
1622631300000|2021-06-02 10:55:00|579.3|577.5|579|577.8|579.3|578|578.8|577.5|181
1622631600000|2021-06-02 11:00:00|579.3|578|579|577.8|579.3|578|579|577.8|18
1622631900000|2021-06-02 11:05:00|579.3|577.5|578.8|577.5|579.3|577.8|578.8|577.3|114
1622632200000|2021-06-02 11:10:00|578.5|577.3|578.8|577.5|578.8|577.5|578.5|577.3|32
1622632500000|2021-06-02 11:15:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|83
1622632800000|2021-06-02 11:20:00|579|577.3|579|577.8|579|577.8|578.5|577.3|24
1622633100000|2021-06-02 11:25:00|578.8|577.5|578.8|577.5|578.8|577.8|578.5|577.3|44
1622633400000|2021-06-02 11:30:00|579|577.3|578.5|577|579|577.3|578.3|577|36
1622633700000|2021-06-02 11:35:00|578.3|577.3|578.5|577.3|578.5|577.3|578.3|577|7
1622634000000|2021-06-02 11:40:00|578.8|577|578.5|577.3|578.8|577.5|578.5|577|31
1622634300000|2021-06-02 11:45:00|578.3|577|578.8|577.3|578.8|577.5|578.3|577|29
1622634600000|2021-06-02 11:50:00|578.5|577.5|578.8|577.3|578.8|577.5|578.5|577.3|34
1622634900000|2021-06-02 11:55:00|578.5|577.5|579|577.8|579|577.8|578.5|577.3|306
1622635200000|2021-06-02 12:00:00|578.8|577.5|578.8|577.5|579|577.8|578.8|577.5|76
1622635500000|2021-06-02 12:05:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|23
1622635800000|2021-06-02 12:10:00|579|577.3|578|576.8|579|577.3|577.8|576.5|99
1622636100000|2021-06-02 12:15:00|578.3|577|578.3|577|578.5|577.3|578|576.8|66
1622636400000|2021-06-02 12:20:00|578.5|576.8|578.3|577|578.5|577|578|576.8|35
1622636700000|2021-06-02 12:25:00|578|576.8|577.8|576.5|578|576.8|577.8|576.3|92
1622637000000|2021-06-02 12:30:00|578|576.8|578|576.8|578|576.8|577.8|576.5|72
1622637300000|2021-06-02 12:35:00|577.8|576.5|578|576.8|578|576.8|577.8|576.5|17
1622637600000|2021-06-02 12:40:00|577.8|576.5|578.3|577|578.3|577|577.8|576.5|58
1622637900000|2021-06-02 12:45:00|578.5|577.3|578.3|577|578.8|577.5|578.3|576.8|165
1622638200000|2021-06-02 12:50:00|578.5|577.3|578.8|577.5|578.8|577.5|578.3|576.8|51
1622638500000|2021-06-02 12:55:00|578.5|577.3|578.8|577.5|579|577.8|578.3|577|195
1622638800000|2021-06-02 13:00:00|578.5|577.3|578.5|577.3|578.8|577.5|577.8|576.5|113
1622639100000|2021-06-02 13:05:00|578.8|577.5|578.3|577|579|577.8|578.3|577|69
1622639400000|2021-06-02 13:10:00|578.5|577.3|577|575.5|578.5|577.3|576.5|575|359
1622639700000|2021-06-02 13:15:00|576.8|575.8|577|575.5|577.3|576|576.5|575.3|75
1622640000000|2021-06-02 13:20:00|576.8|575.8|577.3|575.8|577.5|576|576.8|575.5|68
1622640300000|2021-06-02 13:25:00|577.5|576|577.5|576.3|577.8|576.5|577.3|575.8|46
1622640600000|2021-06-02 13:30:00|577.3|576|576.5|575|577.5|576.3|576|574.8|374
1622640900000|2021-06-02 13:35:00|576.3|575.3|575.5|574.3|576.5|575.3|575.5|574.3|337
1622641200000|2021-06-02 13:40:00|575.3|574|576.5|575|576.5|575.3|575.3|574|68
1622641500000|2021-06-02 13:45:00|576.3|574.8|576.5|575.3|576.5|575.3|576|574.8|76
1622641800000|2021-06-02 13:50:00|576.8|575.5|575.5|574.3|576.8|575.5|575.3|574|64
1622642100000|2021-06-02 13:55:00|575.8|574|575|573.8|575.8|574.3|574.8|573.5|31
1622642400000|2021-06-02 14:00:00|575.3|574|576.5|575.3|576.5|575.3|575|573.8|186
1622642700000|2021-06-02 14:05:00|576.8|575.5|577|575.5|577.3|576|576.5|575.3|121
1622643000000|2021-06-02 14:10:00|576.8|575.3|576.5|575|577|575.8|576|574.8|51
1622643300000|2021-06-02 14:15:00|576.3|574.8|577.3|576|577.5|576|576|574.8|92
1622643600000|2021-06-02 14:20:00|577.5|576.3|577.8|576.5|578|576.8|577.3|576|201
1622643900000|2021-06-02 14:25:00|578|576.8|578.5|577.3|579|577.8|577.8|576.5|157
1622644200000|2021-06-02 14:30:00|578.8|577.5|578.5|577|579.5|578.3|578.5|577|117
1622644500000|2021-06-02 14:35:00|578.3|577.3|578.5|577.3|578.5|577.3|578.3|577|2775
1622644800000|2021-06-02 14:40:00|578.8|577.5|578|576.8|579|577.8|578|576.8|161
1622645100000|2021-06-02 14:45:00|578.3|577|577.8|576.5|578.3|577|577.5|576|98
1622645400000|2021-06-02 14:50:00|578|576.3|578.8|577.5|579|577.8|577.8|576.3|191
1622645700000|2021-06-02 14:55:00|579|577.8|578|576.8|579|577.8|578|576.8|203
1622646000000|2021-06-02 15:00:00|577.8|576.5|578.8|577.5|578.8|577.5|577.5|576|133
1622646300000|2021-06-02 15:05:00|578.5|577.3|577.5|576.3|578.8|577.5|577.5|576.3|96
1622646600000|2021-06-02 15:10:00|577.8|576.5|578.3|577|578.3|577|577.5|576.3|372
1622646900000|2021-06-02 15:15:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|576.8|110
1622647200000|2021-06-02 15:20:00|578.8|577.5|579.3|578|579.3|578|578.8|577.5|295
1622647500000|2021-06-02 15:25:00|579|577.8|578.8|577.5|579.3|578|578|576.8|1815
1622647800000|2021-06-02 15:30:00|578.5|577.3|579|577.8|579|577.8|578.5|577|520
1622648100000|2021-06-02 15:35:00|579.3|577.5|579.5|578|579.5|578.3|578.8|577.5|135
1622648400000|2021-06-02 15:40:00|579.3|578.3|579.3|578|579.5|578.3|579.3|578|144
1622648700000|2021-06-02 15:45:00|579.5|578.3|580|578.8|580|578.8|579.5|578.3|46
1622649000000|2021-06-02 15:50:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.3|67
1622649300000|2021-06-02 15:55:00|580|578.8|580|578.8|580.3|579|579.8|578.3|157
1622649600000|2021-06-02 16:00:00|579.8|578.5|579.8|578.5|580.3|579|579.8|578.5|45
1622649900000|2021-06-02 16:05:00|580|578.8|580|578.5|580|578.8|579.8|578.5|238
1622650200000|2021-06-02 16:10:00|579.8|578.8|579.5|578.3|580|578.8|579.5|578.3|49
1622650500000|2021-06-02 16:15:00|579.8|578.5|580|578.8|580.3|578.8|579.8|578.5|8
1622650800000|2021-06-02 16:20:00|579.8|578.5|580|578.8|580.3|579|579.8|578.5|16
1622651100000|2021-06-02 16:25:00|580.3|579|580.3|579|580.3|579|580|578.8|67
1622651400000|2021-06-02 16:30:00|580.5|578.8|580.3|579|580.5|579.3|580|578.8|10
1622651700000|2021-06-02 16:35:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|219
1622652000000|2021-06-02 16:40:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|132
1622652300000|2021-06-02 16:45:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|222
1622652600000|2021-06-02 16:50:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|88
1622652900000|2021-06-02 16:55:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|6
1622653200000|2021-06-02 17:00:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|179
1622653500000|2021-06-02 17:05:00|582|580.8|582.5|581.3|582.5|581.3|582|580.8|158
1622653800000|2021-06-02 17:10:00|582.8|581.5|581.8|580.5|582.8|581.5|581.5|580.3|199
1622654100000|2021-06-02 17:15:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580.3|447
1622654400000|2021-06-02 17:20:00|581.5|580.3|581.3|580|581.8|580.5|581.3|580|38
1622654700000|2021-06-02 17:25:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|39
1622655000000|2021-06-02 17:30:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|16
1622655300000|2021-06-02 17:35:00|581.5|580.3|581.3|580|581.5|580.3|581.3|579.8|17
1622655600000|2021-06-02 17:40:00|581|579.8|581|579.8|581.3|580|580.8|579.5|130
1622655900000|2021-06-02 17:45:00|581.3|579.5|580.8|579.3|581.3|579.8|580.5|579.3|23
1622656200000|2021-06-02 17:50:00|580.5|579.5|580.8|579.5|581|579.8|580.5|579.3|139
1622656500000|2021-06-02 17:55:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|5
1622656800000|2021-06-02 18:00:00|581.3|580|581|579.8|581.3|580|581|579.8|10
1622657100000|2021-06-02 18:05:00|581.3|579.5|580.8|579.5|581.3|580|580.8|579.5|28
1622657400000|2021-06-02 18:10:00|581|579.8|580.5|579.3|581.3|580|580.5|579.3|51
1622657700000|2021-06-02 18:15:00|580.8|579.5|580.8|579.5|581.3|580|580.5|579.3|27
1622658000000|2021-06-02 18:20:00|581|579.8|581.8|580.5|581.8|580.5|580.8|579.5|15
1622658300000|2021-06-02 18:25:00|581.5|580.3|581.3|580|582|580.5|581|579.8|156
1622658600000|2021-06-02 18:30:00|581|579.8|581|579.8|581.3|580|581|579.8|20
1622658900000|2021-06-02 18:35:00|581.3|580|581.3|580|581.5|580.3|581.3|579.8|6
1622659200000|2021-06-02 18:40:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|6
1622659500000|2021-06-02 18:45:00|581.5|580.3|581.5|580.3|581.5|580.3|581.3|580|10
1622659800000|2021-06-02 18:50:00|581.3|580|581.3|580|581.5|580|581|579.8|7
1622660100000|2021-06-02 18:55:00|581|579.8|581|579.8|581.3|580|580.8|579.5|48
1622660400000|2021-06-02 19:00:00|581.3|580|581.3|580|581.5|580.3|581.3|580|8
1622660700000|2021-06-02 19:05:00|581.5|579.8|581|579.8|581.5|579.8|581|579.8|13
1622661000000|2021-06-02 19:10:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|11
1622661300000|2021-06-02 19:15:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|11
1622661600000|2021-06-02 19:20:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|6
1622661900000|2021-06-02 19:25:00|580.5|579.3|580.5|579.3|580.8|579.3|580.5|579.3|6
1622662200000|2021-06-02 19:30:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579.3|7
1622662500000|2021-06-02 19:35:00|||||||||1
1622662800000|2021-06-02 19:40:00||579||579.3||579.3||579|1
1622663100000|2021-06-02 19:45:00|||||||||7
1622663400000|2021-06-02 19:50:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|32
1622663700000|2021-06-02 19:55:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|36
1622664000000|2021-06-02 20:00:00|581.3|579.5|581|579.8|581.3|579.8|581|579.5|2
1622664300000|2021-06-02 20:05:00|581.3|580|581.3|579.8|581.3|580|581|579.8|13
1622664600000|2021-06-02 20:10:00|581|580|581.3|580|581.3|580|581|579.8|80
1622664900000|2021-06-02 20:15:00|581|579.8|581|579.8|581.3|580|581|579.8|5
1622665200000|2021-06-02 20:20:00|581.3|579.5|580.5|579.3|581.3|579.8|580.5|579.3|4
1622665500000|2021-06-02 20:25:00|580.8|579|580.3|579|580.8|579|580.3|579|30
1622665800000|2021-06-02 20:30:00|580.5|578.8|580.5|579.3|580.8|579.5|580.3|578.8|7
1622666100000|2021-06-02 20:35:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|1
1622666400000|2021-06-02 20:40:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|14
1622666700000|2021-06-02 20:45:00|581|579.8|580.3|579|581|579.8|580.3|578.8|52
1622667000000|2021-06-02 20:50:00|580.5|578.8|581|579.8|581.3|579.8|580.5|578.8|32
1622667300000|2021-06-02 20:55:00|580.8|579.5|580.8|579.3|581|579.8|580.5|579.3|31
1622667600000|2021-06-02 21:00:00|581.3|579|581.3|579.3|581.5|579.5|581|578.8|0
1622668500000|2021-06-02 21:15:00|581|579|580.8|579.5|581.3|579.5|580.5|579|1
1622668800000|2021-06-02 21:20:00|580.5|579|580.5|579|580.8|579|580.5|578.8|21
1622669100000|2021-06-02 21:25:00|580.3|579.3|580.8|578.8|580.8|579.3|580|578.5|27
1622669400000|2021-06-02 21:30:00|580.5|578.5|580.5|578.3|580.5|578.5|579.8|578|0
1622669700000|2021-06-02 21:35:00|580|578.5|580.5|578.3|580.5|578.5|580|578.3|0
1622670000000|2021-06-02 21:40:00||578.5||578.5||578.5||578.5|0
1622670300000|2021-06-02 21:45:00|580.3||580.3||580.3||580.3||0
1622670600000|2021-06-02 21:50:00|580||580.8||580.8||580||0
1622670900000|2021-06-02 21:55:00|580.3||580||580.3||580||0
1622682000000|2021-06-03 01:00:00|582.5|581.5|583.8|582.3|584|582.8|582.5|581.3|9
1622682300000|2021-06-03 01:05:00|584|582.5|584.3|582.8|584.3|583|583.8|582.3|5
1622682600000|2021-06-03 01:10:00|584|582.5|583.8|582.3|584.3|582.5|583.5|582.3|6
1622682900000|2021-06-03 01:15:00|583.5|582.5|583|581.5|583.5|582.5|583|581.5|7
1622683200000|2021-06-03 01:20:00|583.3|581.8|584.3|583|584.3|583|583.3|581.5|12
1622683500000|2021-06-03 01:25:00|584.5|582.8|585|583.5|585|583.8|584.5|582.8|4
1622683800000|2021-06-03 01:30:00|584.8|583.3|584.5|583.3|584.8|583.5|584.5|583.3|4
1622684100000|2021-06-03 01:35:00||583||583.3||583.3||583|0
1622684400000|2021-06-03 01:40:00|584.8|583|585|583.8|585|583.8|584.8|583|63
1622684700000|2021-06-03 01:45:00|584.8|583.5|584.5|583.3|584.8|583.8|584.5|583.3|0
1622685000000|2021-06-03 01:50:00|584.8|583|584.8|583.3|584.8|583.5|584.5|583|2
1622685300000|2021-06-03 01:55:00|585|583.5|585|583.8|585|583.8|585|583.3|1
1622685600000|2021-06-03 02:00:00|584.8|583.5|584.5|583.3|584.8|583.8|584.5|583|11
1622685900000|2021-06-03 02:05:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|9
1622686200000|2021-06-03 02:10:00|584.8|583.5|584.8|583.3|584.8|583.5|584.5|583.3|19
1622686500000|2021-06-03 02:15:00|584.5|583.5|584.8|583.5|584.8|583.5|584.5|583.3|12
1622686800000|2021-06-03 02:20:00|584.5|583.3|584.5|583.3|584.8|583.5|584.5|583.3|2
1622687100000|2021-06-03 02:25:00|584.8|583.5|584.8|583.5|585|583.5|584.8|583.5|55
1622687400000|2021-06-03 02:30:00|585|583.8|585|583.5|585|583.8|584.8|583.5|2
1622687700000|2021-06-03 02:35:00|584.8|583.8|585|583.8|585|583.8|584.8|583.5|6
1622688000000|2021-06-03 02:40:00|585.3|583.5|585.3|584|585.5|584.3|585.3|583.5|65
1622688300000|2021-06-03 02:45:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584|29
1622688600000|2021-06-03 02:50:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|1
1622688900000|2021-06-03 02:55:00|585.8|584.5|586|584.5|586|584.8|585.5|584.3|11
1622689200000|2021-06-03 03:00:00|585.8|584.3|585.8|584.5|586|584.5|585.5|584.3|1
1622689500000|2021-06-03 03:05:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|0
1622689800000|2021-06-03 03:10:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|9
1622690100000|2021-06-03 03:15:00||584.3||584.5||584.5||584.3|3
1622690400000|2021-06-03 03:20:00|585.5|584.3|585.5|584.3|585.5|584.5|585.5|584.3|0
1622690700000|2021-06-03 03:25:00|585.3|584|585.3|584|585.3|584|585|583.8|100
1622691000000|2021-06-03 03:30:00||583.8||583.8||584||583.8|0
1622691300000|2021-06-03 03:35:00|585|584|585.3|584|585.3|584|585|583.8|28
1622691600000|2021-06-03 03:40:00|585|583.8|585|583.8|585.3|584|585|583.8|4
1622691900000|2021-06-03 03:45:00|584.8|583.5|584.8|583.5|584.8|583.5|584.8|583.5|5
1622692200000|2021-06-03 03:50:00|584.5|583.3|584.5|583.3|584.5|583.3|584.5|583.3|6
1622692500000|2021-06-03 03:55:00|584.8||584.5||584.8||584.5||0
1622692800000|2021-06-03 04:00:00|584.3|583|584.5|583|584.5|583|584.3|583|0
1622693100000|2021-06-03 04:05:00|584.3||584.3||584.5||584.3||0
1622693400000|2021-06-03 04:10:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|5
1622693700000|2021-06-03 04:15:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|22
1622694000000|2021-06-03 04:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|21
1622694300000|2021-06-03 04:25:00|584.3|583|584.3|583|584.3|583.3|584.3|583|0
1622694600000|2021-06-03 04:30:00|584.5|583.3|584.5|583|584.5|583.3|584.3|583|0
1622694900000|2021-06-03 04:35:00||583.3||583.3||583.3||583.3|0
1622695500000|2021-06-03 04:45:00||583||583||583.3||583|0
1622695800000|2021-06-03 04:50:00||583.3||583.3||583.3||583.3|203
1622696100000|2021-06-03 04:55:00||583||583.3||583.3||583|0
1622696400000|2021-06-03 05:00:00|584.3|583|584.5|583|584.5|583.3|584.3|583|0
1622696700000|2021-06-03 05:05:00|584.3|583.3|584.5|583|584.5|583.3|584.3|583|0
1622697000000|2021-06-03 05:10:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|198
1622697300000|2021-06-03 05:15:00|585|583.8|585.3|584|585.3|584|585|583.8|44
1622697600000|2021-06-03 05:20:00|||||||||11
1622697900000|2021-06-03 05:25:00|||||||||1
1622698200000|2021-06-03 05:30:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584|36
1622698500000|2021-06-03 05:35:00|585.8|584.5|585|583.8|585.8|584.5|584.8|583.5|4
1622698800000|2021-06-03 05:40:00|585.3|584|585.3|584|585.5|584|585|583.8|1
1622699100000|2021-06-03 05:45:00|585.5|584.3|585.5|584|585.5|584.3|585.3|584|0
1622699400000|2021-06-03 05:50:00|585.3|584.3|585.3|584|585.5|584.3|585.3|584|1
1622699700000|2021-06-03 05:55:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|116
1622700000000|2021-06-03 06:00:00|585.8|584|585.3|584|585.8|584.3|585.3|584|11
1622700300000|2021-06-03 06:05:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|1
1622700600000|2021-06-03 06:10:00|585.5|584.3|585.5|584.3|585.8|584.3|585.3|584|3
1622700900000|2021-06-03 06:15:00|585.3|584|584.8|583.5|585.5|584|584.5|583.3|32
1622701200000|2021-06-03 06:20:00|585|583.8|585|583.5|585|583.8|584.8|583.5|8
1622701500000|2021-06-03 06:25:00|584.8|583.8|584.8|583.5|585.3|584|584.8|583.5|26
1622701800000|2021-06-03 06:30:00|585|583.8|585|583.5|585|583.8|584.8|583.5|4
1622702100000|2021-06-03 06:35:00|584.8|583.8|584.8|583.3|585|583.8|584.5|583.3|110
1622702400000|2021-06-03 06:40:00|584.5|583.5|584.5|583.3|584.8|583.5|584.5|583.3|20
1622702700000|2021-06-03 06:45:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|236
1622703000000|2021-06-03 06:50:00|585|583.8|584.8|583.5|585|583.8|584.8|583.3|63
1622703300000|2021-06-03 06:55:00|585|583.3|585.3|584|585.3|584|585|583.3|128
1622703600000|2021-06-03 07:00:00|585|583.8|585|583.5|585|583.8|584.5|583.3|59
1622703900000|2021-06-03 07:05:00|584.8|583.8|584.5|583.3|584.8|583.8|584.5|583.3|35
1622704200000|2021-06-03 07:10:00|584.3|583|584.3|583|584.8|583.5|584.3|583|1278
1622704500000|2021-06-03 07:15:00|584|582.8|584|582.8|584.8|583.5|584|582.8|46
1622704800000|2021-06-03 07:20:00|583.8|582.5|583.8|582.5|584.5|583|583.5|582.3|30
1622705100000|2021-06-03 07:25:00|584|582.8|583.8|582.5|584|582.8|583.8|582.5|299
1622705400000|2021-06-03 07:30:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|289
1622705700000|2021-06-03 07:35:00|583.8|582.5|584.5|583.3|584.5|583.3|583.5|582.3|152
1622706000000|2021-06-03 07:40:00|584.3|583|584.3|582.8|584.8|583.5|584|582.8|49
1622706300000|2021-06-03 07:45:00|584|583|583.3|582|584|583|583.3|582|166
1622706600000|2021-06-03 07:50:00|583|581.8|583.5|582|583.5|582.3|582.8|581.5|50
1622706900000|2021-06-03 07:55:00|583.3|582.3|583|581.8|583.5|582.3|582.8|581.5|364
1622707200000|2021-06-03 08:00:00|582.8|581.5|582.5|581|583|581.8|582.3|581|341
1622707500000|2021-06-03 08:05:00|582.8|581.3|581.8|580.5|582.8|581.3|581.8|580.3|82
1622707800000|2021-06-03 08:10:00|582|580.8|582.8|581.3|582.8|581.5|581.8|580.5|102
1622708100000|2021-06-03 08:15:00|582.5|581.5|583|581.5|583|581.8|582.5|581.3|273
1622708400000|2021-06-03 08:20:00|582.8|581.8|582.8|581.5|583.3|582|582.8|581.3|764
1622708700000|2021-06-03 08:25:00|582.5|581.3|583.3|582|583.5|582.3|582.5|581.3|379
1622709000000|2021-06-03 08:30:00|583.5|581.8|584.5|583.3|584.8|583.5|583.5|581.8|354
1622709300000|2021-06-03 08:35:00|584.3|583|583.3|582|584.5|583.3|583.3|582|245
1622709600000|2021-06-03 08:40:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|47
1622709900000|2021-06-03 08:45:00|583.3|581.5|582.8|581.5|583.3|581.5|582|580.8|37
1622710200000|2021-06-03 08:50:00|582.5|581.3|583|581.8|583.3|582|582.3|581|63
1622710500000|2021-06-03 08:55:00|582.8|581.5|581.8|580.5|583|581.8|581.8|580.5|123
1622710800000|2021-06-03 09:00:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580|66
1622711100000|2021-06-03 09:05:00|581.5|580.3|581.5|580.3|582.3|581|581.5|580.3|37
1622711400000|2021-06-03 09:10:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|151
1622711700000|2021-06-03 09:15:00|581.5|580.3|580|578.8|581.8|580.5|580|578.8|687
1622712000000|2021-06-03 09:20:00|580.3|579|580.8|579.5|580.8|579.5|580.3|579|31
1622712300000|2021-06-03 09:25:00|581|579.8|581.3|580|581.5|580|580.8|579.5|168
1622712600000|2021-06-03 09:30:00|581|579.8|581.8|580.5|582|580.8|581|579.8|116
1622712900000|2021-06-03 09:35:00|581.5|580.3|582|580.8|582|580.8|581.5|580.3|651
1622713200000|2021-06-03 09:40:00|582.3|581|582.3|581|582.3|581|581.8|580.5|74
1622713500000|2021-06-03 09:45:00|582.5|580.8|582|580.8|582.8|581.5|582|580.8|43
1622713800000|2021-06-03 09:50:00|581.8|580.5|581.8|580.5|582.5|581|581.8|580.5|266
1622714100000|2021-06-03 09:55:00|582|580.8|582.3|581|582.3|581|581.8|580.5|158
1622714400000|2021-06-03 10:00:00|582|580.8|582|580.8|582.3|581|582|580.5|507
1622714700000|2021-06-03 10:05:00|581.8|580.5|580.5|579|582|580.5|580|578.8|131
1622715000000|2021-06-03 10:10:00|580.3|579.3|580.3|579|580.5|579.3|580|578.8|81
1622715300000|2021-06-03 10:15:00|580|578.8|581|579.8|581|579.8|580|578.8|3
1622715600000|2021-06-03 10:20:00|581.3|580|580.8|579.5|581.3|580|580.5|579.3|15
1622715900000|2021-06-03 10:25:00|580.5|579.3|580.3|579|580.8|579.3|580.3|578.8|19
1622716200000|2021-06-03 10:30:00|580.5|579.3|580|578.5|580.5|579.3|579.8|578.5|40
1622716500000|2021-06-03 10:35:00|579.8|578.8|580|578.8|580.5|579|579.8|578.5|531
1622716800000|2021-06-03 10:40:00|579.8|578.5|579.8|578.5|580.3|579|579.8|578.5|23
1622717100000|2021-06-03 10:45:00|580|578.8|580|578.5|580.3|579|579.8|578.5|37
1622717400000|2021-06-03 10:50:00|579.8|578.8|580|578.8|580|578.8|579.8|578.5|62
1622717700000|2021-06-03 10:55:00|579.8|578.5|579.3|578|580|578.8|579|577.8|168
1622718000000|2021-06-03 11:00:00|579|577.8|579.5|578.3|579.8|578.3|579|577.8|85
1622718300000|2021-06-03 11:05:00|579.8|578.5|580.3|579|580.3|579|579.5|578.3|41
1622718600000|2021-06-03 11:10:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|789
1622718900000|2021-06-03 11:15:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579|16
1622719200000|2021-06-03 11:20:00|581|579.3|581|579.8|581|579.8|580.5|579.3|49
1622719500000|2021-06-03 11:25:00|581.3|580|580.8|579.5|581.3|580|580.8|579.5|20
1622719800000|2021-06-03 11:30:00|580.5|579.3|580|578.8|580.5|579.3|579.8|578.5|42
1622720100000|2021-06-03 11:35:00|580.3|579|580.3|579|580.8|579.5|580|578.8|39
1622720400000|2021-06-03 11:40:00|580|578.8|580.3|579|580.5|579.3|580|578.8|27
1622720700000|2021-06-03 11:45:00|580|578.8|580|578.8|580.3|579|579.8|578.5|19
1622721000000|2021-06-03 11:50:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|805
1622721300000|2021-06-03 11:55:00|580.3|579|580.3|579|580.5|579.3|580.3|579|1172
1622721600000|2021-06-03 12:00:00|580.5|579.3|579.8|578.5|580.5|579.3|579.5|578.3|38
1622721900000|2021-06-03 12:05:00|580|578.8|580.3|579|580.3|579|579.5|578.3|82
1622722200000|2021-06-03 12:10:00|580|578.8|580.5|579|580.5|579.3|580|578.8|29
1622722500000|2021-06-03 12:15:00|580.3|579.3|580.5|579.3|581|579.8|580.3|579.3|103
1622722800000|2021-06-03 12:20:00|580.8|579.5|581|579.8|581|579.8|580.8|579.3|39
1622723100000|2021-06-03 12:25:00|580.8|579.5|581.5|580.3|581.8|580.3|580.5|579.3|153
1622723400000|2021-06-03 12:30:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|190
1622723700000|2021-06-03 12:35:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|15
1622724000000|2021-06-03 12:40:00|582|580.8|581.8|580.5|582.3|581|581.8|580.5|53
1622724300000|2021-06-03 12:45:00|582|580.8|581.5|580.3|582.3|581|581.3|580|37
1622724600000|2021-06-03 12:50:00|581.8|580.5|582|580.8|582.5|581.3|581.5|580.3|937
1622724900000|2021-06-03 12:55:00|581.8|580.5|581.8|580.5|582|580.8|581.5|580.3|529
1622725200000|2021-06-03 13:00:00|581.3|580|580.5|579.3|581.5|580.3|580|578.8|178
1622725500000|2021-06-03 13:05:00|580.8|579.5|581.5|580.3|581.8|580.5|580.5|579.3|92
1622725800000|2021-06-03 13:10:00|581.8|580.5|582|580.8|582.3|581|581.5|580.3|66
1622726100000|2021-06-03 13:15:00|582.3|580.5|582.3|581|582.5|581|582|580.5|1166
1622726400000|2021-06-03 13:20:00|582.5|581.3|582.8|581.5|582.8|581.5|582|580.8|36
1622726700000|2021-06-03 13:25:00|583|581.8|583|581.8|583.3|582|582.5|581|38
1622727000000|2021-06-03 13:30:00|583.3|582|583.3|582|583.3|582|582.3|581|23
1622727300000|2021-06-03 13:35:00|583|581.8|582.5|581.3|583.5|582.3|582.3|581|76
1622727600000|2021-06-03 13:40:00|582.3|581|581|579.8|583|581.8|581|579.8|2241
1622727900000|2021-06-03 13:45:00|580.8|579.5|581.3|579.8|581.5|580.3|580.8|579.5|153
1622728200000|2021-06-03 13:50:00|581.5|580|580.5|579.3|581.5|580|580.3|578.8|252
1622728500000|2021-06-03 13:55:00|580.8|579|581.3|580|581.3|580|580.5|579|92
1622728800000|2021-06-03 14:00:00|581|579.8|580.8|579.5|581.5|580.3|580.8|579.5|328
1622729100000|2021-06-03 14:05:00|581|579.8|582.3|580.8|582.5|581.3|581|579.5|129
1622729400000|2021-06-03 14:10:00|582|581|582.3|581|582.5|581.3|581.8|580.5|173
1622729700000|2021-06-03 14:15:00|582.5|580.8|582|580.8|582.5|581|581.5|580.3|64
1622730000000|2021-06-03 14:20:00|581.8|580.5|582.5|581.3|582.8|581.5|581.8|580.5|45
1622730300000|2021-06-03 14:25:00|582.8|581|581.3|580|582.8|581|581.3|580|30
1622730600000|2021-06-03 14:30:00|581.5|579.8|581.3|580|582|580.8|581.3|579.8|53
1622730900000|2021-06-03 14:35:00|581|579.8|581.3|580|582|580.5|581|579.8|98
1622731200000|2021-06-03 14:40:00|581|579.8|581.3|580|581.5|580.3|580.8|579.5|906
1622731500000|2021-06-03 14:45:00|581.5|580.3|581.8|580.5|582.3|581|581|579.8|162
1622731800000|2021-06-03 14:50:00|581.5|580.3|582|580.5|582.3|581|581.5|580.3|710
1622732100000|2021-06-03 14:55:00|581.8|580.8|581.8|580.3|582|580.8|581.3|580|190
1622732400000|2021-06-03 15:00:00|581.5|580|581.3|580|582.5|581.3|581.3|579.5|214
1622732700000|2021-06-03 15:05:00|581.5|580.3|581|579.8|581.5|580.3|579.5|578.3|759
1622733000000|2021-06-03 15:10:00|581.3|580|579.8|578.5|581.3|580|579.8|578.5|63
1622733300000|2021-06-03 15:15:00|580|578.8|579.8|578.5|580.5|579.3|579.8|578.3|92
1622733600000|2021-06-03 15:20:00|580|578.8|579.8|578.5|580.3|579|579|577.8|298
1622733900000|2021-06-03 15:25:00|580|578.8|576.3|575|580|578.8|575.5|574.3|1593
1622734200000|2021-06-03 15:30:00|576.5|575.3|575.8|574.3|576.8|575.5|575.5|574.3|667
1622734500000|2021-06-03 15:35:00|575.5|574.5|576.8|575.5|576.8|575.5|575|573.8|328
1622734800000|2021-06-03 15:40:00|577|575.8|577.3|575.8|578|576.5|576.8|575.5|141
1622735100000|2021-06-03 15:45:00|577|575.5|577|575.5|577.5|576.3|576.5|575.3|192
1622735400000|2021-06-03 15:50:00|577.3|575.8|577.5|576.3|577.8|576.5|576.8|575.5|71
1622735700000|2021-06-03 15:55:00|577.8|576.5|578.3|577|578.5|577|577.5|576.3|858
1622736000000|2021-06-03 16:00:00|578.5|577.3|578.8|577.5|579|577.8|578.3|577|198
1622736300000|2021-06-03 16:05:00|579|577.8|578.8|577.3|579|577.8|578.5|577.3|727
1622736600000|2021-06-03 16:10:00|578.5|577.5|578.8|577.5|579|577.8|578.5|577.3|7
1622736900000|2021-06-03 16:15:00|579|577.8|579|577.8|579.3|578|578.8|577.3|993
1622737200000|2021-06-03 16:20:00|579.3|577.5|578.8|577.5|579.3|577.8|578.5|577.3|275
1622737500000|2021-06-03 16:25:00|578.5|577.3|578.5|577.3|578.8|577.5|578|576.8|21
1622737800000|2021-06-03 16:30:00|578.8|577.5|578|576.8|578.8|577.5|578|576.5|19
1622738100000|2021-06-03 16:35:00|577.8|576.5|578.3|577|578.5|577.3|577.8|576.5|24
1622738400000|2021-06-03 16:40:00|578.5|577.3|578.3|577|578.8|577.5|578.3|576.8|54
1622738700000|2021-06-03 16:45:00|578|576.8|577.8|576.5|578.3|577|577.8|576.5|0
1622739000000|2021-06-03 16:50:00|578|576.8|578.8|577.5|578.8|577.5|577.5|576.3|24
1622739300000|2021-06-03 16:55:00|578.5|577.3|579.3|578|579.3|578|578.5|577.3|114
1622739600000|2021-06-03 17:00:00|579|577.8|580|578.8|580|578.8|579|577.8|80
1622739900000|2021-06-03 17:05:00|579.8|578.5|579|577.8|580|578.8|578.8|577.5|16
1622740200000|2021-06-03 17:10:00|579.3|577.5|579|577.8|579.5|578.3|578.8|577.5|22
1622740500000|2021-06-03 17:15:00|578.8|577.5|579|577.8|579.3|578|578.8|577.5|40
1622740800000|2021-06-03 17:20:00|578.8|577.5|578.8|577.5|579|577.5|578.3|577|22
1622741100000|2021-06-03 17:25:00|578.5|577.3|578.3|577|578.8|577.5|578.3|577|6
1622741400000|2021-06-03 17:30:00|578.5|576.8|578.3|577|578.5|577|577.8|576.5|29
1622741700000|2021-06-03 17:35:00|578|576.8|577.8|576.5|578.3|577|577.3|576|44
1622742000000|2021-06-03 17:40:00|577.5|576.3|578.8|577.5|578.8|577.5|577.5|576.3|90
1622742300000|2021-06-03 17:45:00|578.5|577.3|579|577.8|579|577.8|578.5|577.3|23
1622742600000|2021-06-03 17:50:00|578.8|577.5|578.5|577.3|579|577.8|578.5|577.3|21
1622742900000|2021-06-03 17:55:00|578.8|577.5|579.3|578|579.5|578|578.8|577.3|51
1622743200000|2021-06-03 18:00:00|579.5|578.3|579|577.8|579.5|578.3|578.8|577.5|12
1622743500000|2021-06-03 18:05:00|578.8|577.5|579.3|578|579.8|578.3|578.8|577.5|23
1622743800000|2021-06-03 18:10:00|579.5|578.3|579.5|578.3|580|578.8|579.5|578|16
1622744100000|2021-06-03 18:15:00|579.8|578.5|580|578.5|580|578.5|579.3|578|170
1622744400000|2021-06-03 18:20:00|579.8|578.8|579.5|578.3|580|578.8|579.3|578|21
1622744700000|2021-06-03 18:25:00|579.8|578.5|580.3|579|580.5|579.3|579.8|578.5|244
1622745000000|2021-06-03 18:30:00|580|578.8|580|578.8|580.3|579|579.5|578.3|271
1622745300000|2021-06-03 18:35:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578.3|12
1622745600000|2021-06-03 18:40:00|579.3|578|579|577.8|579.5|578.3|579|577.8|12
1622745900000|2021-06-03 18:45:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|18
1622746200000|2021-06-03 18:50:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|0
1622746500000|2021-06-03 18:55:00|579.8|578|579.8|578.5|579.8|578.5|579.5|578|6
1622746800000|2021-06-03 19:00:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|16
1622747100000|2021-06-03 19:05:00|579.5|578.3|580|578.8|580|578.8|579.5|578.3|0
1622747400000|2021-06-03 19:10:00|580.3|579|580|578.8|580.3|579|580|578.8|11
1622747700000|2021-06-03 19:15:00|580.3|579|580.3|579|580.3|579|580|578.8|2
1622748000000|2021-06-03 19:20:00|580|578.8|580.3|579|580.3|579|580|578.8|2
1622748300000|2021-06-03 19:25:00|580|578.8|580.3|579|580.3|579|580|578.8|2
1622748600000|2021-06-03 19:30:00|580|578.8|580.3|579|580.3|579|580|578.8|8
1622748900000|2021-06-03 19:35:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579.3|2
1622749200000|2021-06-03 19:40:00|580.8||580.5||580.8||580.5||2
1622749500000|2021-06-03 19:45:00|||||||||35
1622750100000|2021-06-03 19:55:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|13
1622750400000|2021-06-03 20:00:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579.3|18
1622750700000|2021-06-03 20:05:00|580.8||580.5||580.8||580.5||0
1622751300000|2021-06-03 20:15:00|580.8||580.5||580.8||580.5||1
1622751600000|2021-06-03 20:20:00|580.8||580.5||580.8||580.5||1
1622751900000|2021-06-03 20:25:00|580.8|579.5|581|579.8|581|579.8|580.5|579.3|22
1622752200000|2021-06-03 20:30:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|10
1622752500000|2021-06-03 20:35:00|581||580.8||581||580.8||0
1622752800000|2021-06-03 20:40:00|581|579.8|581|579.8|581|579.8|580.8|579.8|0
1622753100000|2021-06-03 20:45:00|580.8|579.5|581|579.8|581|579.8|580.8|579.3|9
1622753400000|2021-06-03 20:50:00|581.3|579.5|580.8|579.5|581.3|580|580.8|579.5|43
1622753700000|2021-06-03 20:55:00|581|579.8|581.3|579.8|581.3|580|580.8|579.8|31
1622754000000|2021-06-03 21:00:00|581.5||581.5||581.5||581.3||0
1622754300000|2021-06-03 21:05:00|581.3|579|580.8|578.5|581.3|579|580.3|578.5|0
1622754600000|2021-06-03 21:10:00|581|578.8|580.8|578.5|581|578.8|580.5|578.5|0
1622754900000|2021-06-03 21:15:00|581||580.8||581||580.5||0
1622755200000|2021-06-03 21:20:00|580.5||580.8||580.8||580.5||0
1622755500000|2021-06-03 21:25:00|581||581||581||580.8||0
1622755800000|2021-06-03 21:30:00|580.8||581||581||580.8||0
1622756100000|2021-06-03 21:35:00|580.8||581.3||581.3||580.8||0
1622756400000|2021-06-03 21:40:00|581||581.3||581.3||581||0
1622756700000|2021-06-03 21:45:00|581||581||581||581||0
1622757000000|2021-06-03 21:50:00|581.3|578.8|581|578.8|581.3|578.8|581|578.8|0
1622757300000|2021-06-03 21:55:00|581.3|580|580.8|578.8|581.3|580|580.8|578.8|37
1622768400000|2021-06-04 01:00:00|578.5|577|578.3|576.8|579|577.5|578|576.5|29
1622768700000|2021-06-04 01:05:00|578|576.5|578.3|576.8|578.3|577|577.8|576.5|0
1622769000000|2021-06-04 01:10:00|578|577|578.3|576.8|578.8|577.3|578|576.8|3
1622769300000|2021-06-04 01:15:00|578|576.5|577.8|576.5|578.3|577|577.8|576.5|1
1622769600000|2021-06-04 01:20:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|120
1622769900000|2021-06-04 01:25:00|577.5|576.3|577.8|576.5|578|576.5|577.5|576.3|0
1622770200000|2021-06-04 01:30:00|577.5|576.3|577.8|576.5|578|576.5|577.5|576.3|0
1622770500000|2021-06-04 01:35:00|578|576.8|578|576.8|578|576.8|577.8|576.5|0
1622770800000|2021-06-04 01:40:00|578.3|577|578.5|577|578.5|577.3|578|576.8|11
1622771100000|2021-06-04 01:45:00|578.8|577.3|578|576.8|578.8|577.3|578|576.8|1
1622771400000|2021-06-04 01:50:00|577.8|576.5|577.8|576.5|578|576.5|577.5|576.3|9
1622771700000|2021-06-04 01:55:00|578|576.8|577.8|576.5|578.3|577|577.8|576.5|19
1622772000000|2021-06-04 02:00:00|578|576.8|577.8|576.5|578.3|576.8|577.8|576.5|2
1622772300000|2021-06-04 02:05:00|577.5|576.3|577.8|576.5|577.8|576.5|577.5|576.3|6
1622772600000|2021-06-04 02:10:00|578|576.8|577.3|576|578|576.8|577.3|576|10
1622772900000|2021-06-04 02:15:00|577.5|576.3|577.5|576.3|577.5|576.3|577.3|576|0
1622773200000|2021-06-04 02:20:00|577.8|576.5|578|576.8|578.5|577.3|577.8|576.5|28
1622773500000|2021-06-04 02:25:00|578.3|577|578|576.8|578.3|577|578|576.8|15
1622773800000|2021-06-04 02:30:00|578.3|577|578.5|577.3|578.5|577.3|578|576.8|1
1622774100000|2021-06-04 02:35:00|578.3|577|578.3|577|578.5|577.3|578|576.8|0
1622774400000|2021-06-04 02:40:00|578|576.8|578.3|577|578.5|577.3|578|576.8|0
1622774700000|2021-06-04 02:45:00|578.5|577.3|578.8|577.3|578.8|577.3|578.3|577|4
1622775000000|2021-06-04 02:50:00|578.5|577.5|578.8|577.5|579|577.8|578.5|577.3|4
1622775300000|2021-06-04 02:55:00|579|577.3|579|577.5|579|577.5|578.8|577.3|6
1622775600000|2021-06-04 03:00:00|578.8|577.8|579.5|578|579.5|578.3|578.8|577.5|1
1622775900000|2021-06-04 03:05:00|579.3|578.3|580|578.8|580.3|579|579.3|578.3|51
1622776200000|2021-06-04 03:10:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|3
1622776500000|2021-06-04 03:15:00|580.3|579|580|578.8|580.3|579|580|578.8|1
1622776800000|2021-06-04 03:20:00|580.3|579|580.3|579|580.3|579|580|578.8|29
1622777100000|2021-06-04 03:25:00|580.5|578.8|580|578.8|580.5|579|580|578.8|4
1622777400000|2021-06-04 03:30:00|580.3|578.5|580|578.8|580.3|579|579.8|578.5|3
1622777700000|2021-06-04 03:35:00|580.3|579|580.3|579|580.3|579|580|578.8|3
1622778000000|2021-06-04 03:40:00|580.5|579.3|580.5|579|580.5|579.3|580.3|579|0
1622778300000|2021-06-04 03:45:00|580.3|579.3|580.3|579|580.3|579.3|580.3|579|0
1622778600000|2021-06-04 03:50:00|580.5|579.3|580.5|579.3|580.5|579.3|580.5|579.3|1
1622778900000|2021-06-04 03:55:00|580.3|579|580|578.8|580.5|579|580|578.8|2
1622779200000|2021-06-04 04:00:00|580.3|579|580.3|579|580.3|579|580.3|579|5
1622779500000|2021-06-04 04:05:00|580|578.8|580|578.8|580.3|579|580|578.8|1
1622779800000|2021-06-04 04:10:00|580.3|579|580.3|578.8|580.3|579|580|578.8|0
1622780100000|2021-06-04 04:15:00|580|578.5|579.8|578.5|580.3|578.5|579.8|578.5|0
1622780400000|2021-06-04 04:20:00|580||579.8||580||579.8||0
1622780700000|2021-06-04 04:25:00|580|578.3|579.8|578.5|580|578.5|579.5|578.3|0
1622781000000|2021-06-04 04:30:00|580|578.3|580|578.5|580|578.8|579.8|578.3|5
1622781300000|2021-06-04 04:35:00|579.8|578.8|580|578.8|580|578.8|579.8|578.8|0
1622781600000|2021-06-04 04:40:00|579.8|578.5|579.8|578.5|580|578.5|579.8|578.5|0
1622781900000|2021-06-04 04:45:00|580|578.8|579.8|578.5|580|578.8|579.8|578.5|6
1622782200000|2021-06-04 04:50:00|580||579.8||580||579.8||0
1622782500000|2021-06-04 04:55:00|580|578.8|579.8|578.5|580|578.8|579.8|578.5|0
1622782800000|2021-06-04 05:00:00|580|578.8|579.8|578.3|580|578.8|579.8|578.3|0
1622783100000|2021-06-04 05:05:00|579.5|578.5|579.3|578|579.8|578.5|579.3|577.8|32
1622783400000|2021-06-04 05:10:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|3
1622783700000|2021-06-04 05:15:00|579.5|578.3|579.8|578.5|580|578.5|579.3|578.3|0
1622784000000|2021-06-04 05:20:00|580|578.3|579.5|578.3|580|578.5|579.5|578.3|1
1622784300000|2021-06-04 05:25:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|0
1622784600000|2021-06-04 05:30:00|580|578.8|581.3|579.8|581.3|580|580|578.8|17
1622784900000|2021-06-04 05:35:00|581.5|580|581.3|580|581.5|580.3|581.3|579.8|10
1622785200000|2021-06-04 05:40:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|0
1622785500000|2021-06-04 05:45:00|581.5|579.8|581|579.8|581.5|580|581|579.8|1
1622785800000|2021-06-04 05:50:00|580.8|579.5|581.3|579.8|581.3|579.8|580.5|579.3|8
1622786100000|2021-06-04 05:55:00|581.5|580|581|579.8|581.5|580.3|580.8|579.5|6
1622786400000|2021-06-04 06:00:00|581.3|580|581|579.5|581.3|580|581|579.5|7
1622786700000|2021-06-04 06:05:00|581.3|579.8|581.3|580|581.3|580|581|579.8|6
1622787000000|2021-06-04 06:10:00|581.5|579.8|581.3|580|581.5|580|581.3|579.8|0
1622787300000|2021-06-04 06:15:00|581.5|579.8|581|579.8|581.5|580|581|579.8|66
1622787600000|2021-06-04 06:20:00|581.3|580|580.8|579.3|581.3|580|580.5|579.3|50
1622787900000|2021-06-04 06:25:00|581|579.5|581.3|579.8|581.3|579.8|580.8|579.3|106
1622788200000|2021-06-04 06:30:00|581|580|581.3|580|581.3|580|581|579.8|3
1622788500000|2021-06-04 06:35:00|581.5|579.8|581.3|580|581.5|580|581.3|579.8|1
1622788800000|2021-06-04 06:40:00|581.5|580.3|581.8|580.5|582|580.5|581.3|580|56
1622789100000|2021-06-04 06:45:00|582|580.8|582|580.8|582.3|580.8|582|580.5|2151
1622789400000|2021-06-04 06:50:00|582.3|580.5|582|580.8|582.3|580.8|581.8|580.5|63
1622789700000|2021-06-04 06:55:00|581.8|580.5|582|580.8|582|580.8|581.8|580.5|28
1622790000000|2021-06-04 07:00:00|582.3|580.5|582.8|581.3|582.8|581.5|581.8|580.5|80
1622790300000|2021-06-04 07:05:00|582.5|581.5|583|581.8|583.3|582|582.5|581.3|93
1622790600000|2021-06-04 07:10:00|583.3|582|583|581.8|583.3|582|583|581.8|39
1622790900000|2021-06-04 07:15:00|582.8|581.5|582.5|581.3|583|581.8|582.5|581.3|83
1622791200000|2021-06-04 07:20:00|582.3|581|582.3|581|582.5|581.3|582.3|580.8|18
1622791500000|2021-06-04 07:25:00|582.5|581.3|583|581.8|583|581.8|582.3|581|95
1622791800000|2021-06-04 07:30:00|583.3|582|583|581.8|583.3|582|582.8|581.5|41
1622792100000|2021-06-04 07:35:00|583.3|582|583.5|582.3|583.5|582.3|583|581.8|1086
1622792400000|2021-06-04 07:40:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|156
1622792700000|2021-06-04 07:45:00|583.5|582.3|583.3|582|583.5|582.3|583|581.8|49
1622793000000|2021-06-04 07:50:00|583|581.8|582.3|581|583.3|582|582.3|581|308
1622793300000|2021-06-04 07:55:00|582.5|581.3|582|580.8|582.5|581.3|582|580.8|71
1622793600000|2021-06-04 08:00:00|582.5|581|582.8|581.5|583|581.8|582.3|581|161
1622793900000|2021-06-04 08:05:00|583|581.8|583.3|582|583.3|582|583|581.5|258
1622794200000|2021-06-04 08:10:00|583|581.8|582.8|581.3|583|581.8|582.3|581|1078
1622794500000|2021-06-04 08:15:00|583|581.5|582.5|581.3|583|581.8|582.5|581|22
1622794800000|2021-06-04 08:20:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|22
1622795100000|2021-06-04 08:25:00|583|581.8|583.3|582|583.5|582.3|582.8|581.5|114
1622795400000|2021-06-04 08:30:00|583|581.8|582.5|581|583|581.8|582.3|581|242
1622795700000|2021-06-04 08:35:00|582.3|580.8|582|580.8|582.5|581.3|581.8|580.5|108
1622796000000|2021-06-04 08:40:00|582.3|581|582.5|581.3|582.8|581.5|582|580.8|84
1622796300000|2021-06-04 08:45:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|40
1622796600000|2021-06-04 08:50:00|582.3|581|582.8|581.3|582.8|581.5|582|580.8|115
1622796900000|2021-06-04 08:55:00|582.5|581.5|582.8|581.5|582.8|581.5|582.5|581.3|17
1622797200000|2021-06-04 09:00:00|583|581.8|582.8|581.5|583|581.8|582.5|581.3|25
1622797500000|2021-06-04 09:05:00|583|581.8|583.3|581.8|583.3|582|582.8|581.5|170
1622797800000|2021-06-04 09:10:00|583|582|583.3|582|583.3|582|583|581.8|43
1622798100000|2021-06-04 09:15:00|583|581.8|583.3|582|583.3|582|583|581.8|44
1622798400000|2021-06-04 09:20:00|583|581.8|583|581.5|583|581.8|582.5|581.3|54
1622798700000|2021-06-04 09:25:00|582.8|581.8|582.5|581.3|583|581.8|582.5|581.3|38
1622799000000|2021-06-04 09:30:00|582.8|581.5|582.8|581.3|583|581.8|582.5|581.3|232
1622799300000|2021-06-04 09:35:00|582.5|581|582.5|581.3|582.5|581.3|582.3|580.8|88
1622799600000|2021-06-04 09:40:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|100
1622799900000|2021-06-04 09:45:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|38
1622800200000|2021-06-04 09:50:00|583|581.8|583|581.8|583|581.8|582.8|581.5|23
1622800500000|2021-06-04 09:55:00|||||||||17
1622800800000|2021-06-04 10:00:00|582.8|581.5|582.3|581|583|581.8|582.3|581|40
1622801100000|2021-06-04 10:05:00|582.5|581.3|582|580.8|582.5|581.3|582|580.8|7
1622801400000|2021-06-04 10:10:00|582.3|581|582.3|581|582.5|581|582|580.8|36
1622801700000|2021-06-04 10:15:00|582|580.8|581.8|580.3|582|581|581.5|580.3|1122
1622802000000|2021-06-04 10:20:00|581.5|580.5|581.5|580.3|581.8|580.5|581.3|580|18
1622802300000|2021-06-04 10:25:00|581.3|580|581.5|580.3|581.5|580.3|581.3|580|71
1622802600000|2021-06-04 10:30:00|581.3|580|581.3|580|581.5|580.3|581.3|580|78
1622802900000|2021-06-04 10:35:00|581|579.8|581.3|580|581.5|580.3|581|579.8|81
1622803200000|2021-06-04 10:40:00|581|579.8|581.3|580|581.3|580|581|579.8|35
1622803500000|2021-06-04 10:45:00|581|579.8|581|579.8|581.3|580|581|579.8|64
1622803800000|2021-06-04 10:50:00|581.3|579.5|581|579.8|581.3|580|580.8|579.5|143
1622804100000|2021-06-04 10:55:00|581.3|580|581|579.8|581.3|580|581|579.8|155
1622804400000|2021-06-04 11:00:00|581.3|580|580.8|579.5|581.5|580.3|580.8|579.5|38
1622804700000|2021-06-04 11:05:00|581|579.8|580.8|579.5|581.3|580|580.8|579.5|30
1622805000000|2021-06-04 11:10:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|162
1622805300000|2021-06-04 11:15:00|581|579.8|581.3|580|581.3|580|580.8|579.8|54
1622805600000|2021-06-04 11:20:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|29
1622805900000|2021-06-04 11:25:00|581|579.8|581.3|580|581.5|580.3|581|579.8|78
1622806200000|2021-06-04 11:30:00|581|579.8|580.5|579.3|581.3|580|580.5|579.3|37
1622806500000|2021-06-04 11:35:00|580.8|579.5|580.3|579|580.8|579.5|580.3|579|88
1622806800000|2021-06-04 11:40:00|580.5|578.8|579.8|578.5|580.5|578.8|579.8|578.5|157
1622807100000|2021-06-04 11:45:00|579.5|578.3|579.5|578.3|579.8|578.5|579.5|578.3|475
1622807400000|2021-06-04 11:50:00|579.8|578.5|580.3|579|580.3|579|579.8|578.5|62
1622807700000|2021-06-04 11:55:00|580|578.8|580.5|579.3|580.5|579.3|580|578.8|26
1622808000000|2021-06-04 12:00:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|72
1622808300000|2021-06-04 12:05:00|580.5|579.3|581|579.8|581.3|579.8|580.5|579.3|66
1622808600000|2021-06-04 12:10:00|580.8|579.5|580.5|579.3|580.8|579.8|580.5|579|32
1622808900000|2021-06-04 12:15:00|580.3|579|581.3|579.8|581.3|580|580.3|579|32
1622809200000|2021-06-04 12:20:00|581|580|581|579.8|581|580|580.8|579.5|63
1622809500000|2021-06-04 12:25:00|580.8|579.5|580.8|579.3|581|579.8|580.5|579.3|94
1622809800000|2021-06-04 12:30:00|581|579.5|582.3|581|582.3|581|580.8|579.5|138
1622810100000|2021-06-04 12:35:00|582.5|580.8|581.8|580.5|582.5|580.8|581.5|580.3|65
1622810400000|2021-06-04 12:40:00|582|580.8|582.5|581|582.5|581.3|581.8|580.5|14
1622810700000|2021-06-04 12:45:00|582.3|581.3|582.5|581.3|582.5|581.3|582|580.8|53
1622811000000|2021-06-04 12:50:00|582.3|581|582.3|581|582.5|581.3|582|580.8|46
1622811300000|2021-06-04 12:55:00|582.5|581.3|582|580.8|582.8|581.5|582|580.8|54
1622811600000|2021-06-04 13:00:00|582.3|581|583.8|582.5|583.8|582.5|582.3|581|199
1622811900000|2021-06-04 13:05:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582|93
1622812200000|2021-06-04 13:10:00|584|582.8|583.5|582.3|584|582.8|583.3|582|42
1622812500000|2021-06-04 13:15:00|583.8|582.5|584.8|583.5|585|583.8|583.5|582.3|306
1622812800000|2021-06-04 13:20:00|585|583.8|585.3|584|585.8|584.3|585|583.8|295
1622813100000|2021-06-04 13:25:00|585.5|584.3|585.3|584|585.5|584.3|585|583.5|136
1622813400000|2021-06-04 13:30:00|585|583.8|585|583.8|585|583.8|584|582.8|226
1622813700000|2021-06-04 13:35:00|585.3|584|584.5|583.3|585.3|584|584.3|583|153
1622814000000|2021-06-04 13:40:00|584.3|583|584.3|583|584.5|583.3|584|582.8|47
1622814300000|2021-06-04 13:45:00|584.5|583.3|584|582.8|584.8|583.5|584|582.8|90
1622814600000|2021-06-04 13:50:00|584.3|583|584.5|583.3|584.5|583.3|583.8|582.5|56
1622814900000|2021-06-04 13:55:00|584.8|583.5|583.8|582.5|584.8|583.5|583.5|582.3|131
1622815200000|2021-06-04 14:00:00|584|582.8|583.3|582|584.3|583|583|581.8|42
1622815500000|2021-06-04 14:05:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|581.8|93
1622815800000|2021-06-04 14:10:00|583.3|582|582|580.8|583.5|582.3|582|580.8|237
1622816100000|2021-06-04 14:15:00|581.8|580.5|582.8|581.5|583|581.5|581.8|580.5|279
1622816400000|2021-06-04 14:20:00|583|581.8|583|581.8|583.3|582|582.5|581.3|32
1622816700000|2021-06-04 14:25:00|583.3|582|582.8|581.5|583.3|582|582.5|581.3|52
1622817000000|2021-06-04 14:30:00|583|581.8|582.8|581.5|583.3|582|582.5|581.3|243
1622817300000|2021-06-04 14:35:00|583|581.8|582.5|581.3|583|581.8|582.5|581|72
1622817600000|2021-06-04 14:40:00|582.8|581|582|580.8|582.8|581.3|581.3|580|260
1622817900000|2021-06-04 14:45:00|582.3|580.5|582|580.8|582.3|581|580.8|579.5|735
1622818200000|2021-06-04 14:50:00|582.3|580.5|581.8|580.5|582.3|581|581|579.8|112
1622818500000|2021-06-04 14:55:00|582|580.3|581.8|580.5|582|580.8|581.3|580|210
1622818800000|2021-06-04 15:00:00|581.5|580.3|582.3|580.8|582.5|581|581.5|580.3|102
1622819100000|2021-06-04 15:05:00|582.5|581|582|580.8|582.8|581.5|582|580.8|282
1622819400000|2021-06-04 15:10:00|582.3|581|582.3|581|582.8|581.5|582.3|580.8|105
1622819700000|2021-06-04 15:15:00|582.5|581.3|582|580.8|582.5|581.3|581.8|580.5|171
1622820000000|2021-06-04 15:20:00|582.3|581|581.8|580.5|582.3|581|581.8|580.5|116
1622820300000|2021-06-04 15:25:00|581.5|580.3|582|580.8|582.3|581|581.3|580|1328
1622820600000|2021-06-04 15:30:00|581.8|580.5|581.5|580|582.3|581|581.3|580|508
1622820900000|2021-06-04 15:35:00|581.3|580.3|582|580.5|582|580.8|581.3|580.3|293
1622821200000|2021-06-04 15:40:00|581.8|580.8|582|580.8|582|580.8|581.5|580.3|861
1622821500000|2021-06-04 15:45:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|295
1622821800000|2021-06-04 15:50:00|582.3|581|582.3|581|582.5|581.3|582|580.8|71
1622822100000|2021-06-04 15:55:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|441
1622822400000|2021-06-04 16:00:00|582.8|581.5|582.5|581.3|582.8|581.5|582.3|581|209
1622822700000|2021-06-04 16:05:00|582.3|581|582.3|581|582.5|581.3|582|580.8|92
1622823000000|2021-06-04 16:10:00|582.5|581.3|582.5|581.3|582.5|581.3|582|580.8|1692
1622823300000|2021-06-04 16:15:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|21
1622823600000|2021-06-04 16:20:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|112
1622823900000|2021-06-04 16:25:00|583|581.8|583.3|582|583.5|582|583|581.5|175
1622824200000|2021-06-04 16:30:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582.3|21
1622824500000|2021-06-04 16:35:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|49
1622824800000|2021-06-04 16:40:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|5
1622825100000|2021-06-04 16:45:00|583.8|582.5|584|582.8|584.3|583|583.5|582.3|59
1622825400000|2021-06-04 16:50:00|584.3|583|584|582.8|584.3|583|584|582.5|207
1622825700000|2021-06-04 16:55:00|584.3|583|584|582.8|584.3|583|584|582.5|9
1622826000000|2021-06-04 17:00:00|584.3|583|584|582.8|584.5|583|584|582.8|10
1622826300000|2021-06-04 17:05:00|584.3|583|584.3|583|584.3|583|584|582.8|63
1622826600000|2021-06-04 17:10:00|584|582.8|584|582.8|584|582.8|584|582.8|65
1622826900000|2021-06-04 17:15:00|584.3|583|584.3|583|584.3|583|584|582.8|13
1622827200000|2021-06-04 17:20:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|6
1622827500000|2021-06-04 17:25:00|585|583.8|585|583.8|585|583.8|585|583.8|16
1622827800000|2021-06-04 17:30:00|585.3|584|585.5|584.3|585.5|584.3|585|583.8|25
1622828100000|2021-06-04 17:35:00|585.3|584|585.3|584|585.3|584.3|585.3|583.8|6
1622828400000|2021-06-04 17:40:00|585.5|584.3|584.8|583.5|585.5|584.3|584.8|583.5|12
1622828700000|2021-06-04 17:45:00|584.5|583.3|584.5|583.3|584.8|583.5|584.3|583|29
1622829000000|2021-06-04 17:50:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|59
1622829300000|2021-06-04 17:55:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|18
1622829600000|2021-06-04 18:00:00|584.5|583.3|584|582.8|584.5|583.3|584|582.8|15
1622829900000|2021-06-04 18:05:00|584.3|583|583.5|582.3|584.3|583|583.5|582.3|16
1622830200000|2021-06-04 18:10:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|36
1622830500000|2021-06-04 18:15:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|33
1622830800000|2021-06-04 18:20:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|32
1622831100000|2021-06-04 18:25:00|584|582.8|584.8|583.5|585|583.8|584|582.8|164
1622831400000|2021-06-04 18:30:00|584.5|583.3|584|582.8|584.5|583.3|583.8|582.5|119
1622831700000|2021-06-04 18:35:00|583.8|582.5|584.3|583|584.3|583|583.8|582.5|28
1622832000000|2021-06-04 18:40:00|584|582.8|584|582.8|584|582.8|584|582.8|45
1622832300000|2021-06-04 18:45:00|583.8|582.5|584.3|582.8|584.3|582.8|583.8|582.5|120
1622832600000|2021-06-04 18:50:00|584|583|584|582.8|584.3|583|584|582.8|2
1622832900000|2021-06-04 18:55:00|584.3|582.5|584|582.5|584.3|582.5|583.8|582.5|6
1622833200000|2021-06-04 19:00:00|583.8|582.8|583.8|582.5|584|582.8|583.8|582.5|2
1622833500000|2021-06-04 19:05:00|584||583.8||584||583.8||22
1622833800000|2021-06-04 19:10:00|584|582.8|583.8|582.5|584|582.8|583.8|582.5|4
1622834100000|2021-06-04 19:15:00|||||||||4
1622834400000|2021-06-04 19:20:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|7
1622835000000|2021-06-04 19:30:00|584|582.8|584|582.8|584|582.8|584|582.5|41
1622835300000|2021-06-04 19:35:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|19
1622835600000|2021-06-04 19:40:00|583.3|582|583.3|582|583.3|582|583.3|582|21
1622835900000|2021-06-04 19:45:00|583|581.8|583.5|582.3|583.5|582.3|583|581.8|48
1622836200000|2021-06-04 19:50:00|583.3|582|583|581.8|583.5|582.3|583|581.8|4
1622836500000|2021-06-04 19:55:00|||||||||9
1622836800000|2021-06-04 20:00:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.3|12
1622837100000|2021-06-04 20:05:00|582.5|581.3|583.3|582|583.5|582.3|582.5|581.3|19
1622837400000|2021-06-04 20:10:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|1
1622837700000|2021-06-04 20:15:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|42
1622838000000|2021-06-04 20:20:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|6
1622838300000|2021-06-04 20:25:00|||||||||2
1622838600000|2021-06-04 20:30:00|583|581.8|583|581.8|583.3|582|583|581.5|2
1622838900000|2021-06-04 20:35:00|583.3|582|583.3|581.8|583.3|582|583|581.8|5
1622839200000|2021-06-04 20:40:00|583|582|583|581.8|583.3|582|583|581.8|0
1622839500000|2021-06-04 20:45:00|583.3|582|583.3|582|583.5|582|583|581.8|34
1622839800000|2021-06-04 20:50:00|583.5|582.3|583.3|581.8|583.8|582.3|583|581.8|12
1622840100000|2021-06-04 20:55:00|583|582|583.3|581.5|583.3|582|582.5|581.3|96
1623027600000|2021-06-07 01:00:00|586|584.8|587.3|586|587.5|586.3|586|584.8|13
1623027900000|2021-06-07 01:05:00|587.5|585.8|586.3|585|587.5|586.3|586.3|585|5
1623028200000|2021-06-07 01:10:00|586|584.8|586.3|585|586.5|585|586|584.8|1
1623028500000|2021-06-07 01:15:00|586|584.8|586.3|585|586.8|585.3|586|584.8|1
1623028800000|2021-06-07 01:20:00|586.5|584.8|585.8|584.5|586.5|584.8|585.3|584|42
1623029100000|2021-06-07 01:25:00|585.5|584.3|585.3|584|585.8|584.5|585.3|583.8|2
1623029400000|2021-06-07 01:30:00|585.5|584.3|585|583.8|585.8|584.5|585|583.8|3
1623029700000|2021-06-07 01:35:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|11
1623030000000|2021-06-07 01:40:00|584.5|583.3|583|581.8|584.8|583.3|583|581.8|7
1623030300000|2021-06-07 01:45:00|582.8|581.5|583|581.8|583.5|582|582.8|581.5|3
1623030600000|2021-06-07 01:50:00|583.3|582|582.8|581.5|583.3|582|582.8|581.5|11
1623030900000|2021-06-07 01:55:00|583|581.8|582.8|581.5|583|581.8|582.5|581.3|10
1623031200000|2021-06-07 02:00:00|582.5|581.3|582.3|581|582.8|581.3|582.3|581|10
1623031500000|2021-06-07 02:05:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|2
1623031800000|2021-06-07 02:10:00|582.5|581.3|583.3|581.8|583.3|582|582.5|581.3|13
1623032100000|2021-06-07 02:15:00|583|582|583|581.8|583.3|582|583|581.8|2
1623032400000|2021-06-07 02:20:00|582.8|581.5|583.5|582.3|583.5|582.3|582.8|581.5|13
1623032700000|2021-06-07 02:25:00||582||582.3||582.3||582|0
1623033000000|2021-06-07 02:30:00|583.3|582|583.5|582|584|582.5|583.3|582|13
1623033300000|2021-06-07 02:35:00|583.3|582.3|582.8|581.5|583.5|582.3|582.8|581.5|16
1623033600000|2021-06-07 02:40:00|582.5|581.3|583.8|582.5|584|582.8|582.5|581.3|49
1623033900000|2021-06-07 02:45:00|583.5|582.3|583.3|582|583.5|582.3|583|581.8|5
1623034200000|2021-06-07 02:50:00|583|581.8|583|581.5|583|581.8|582.8|581.5|9
1623034500000|2021-06-07 02:55:00|582.8|581.8|583|581.8|583.3|582|582.8|581.5|44
1623034800000|2021-06-07 03:00:00|583.3|582|583.5|582.3|583.5|582.3|583|581.8|12
1623035100000|2021-06-07 03:05:00|583.3|582|583|581.5|583.5|582|582.8|581.5|0
1623035400000|2021-06-07 03:10:00|582.8|581.3|582.8|581.5|582.8|581.5|582.5|581.3|6
1623035700000|2021-06-07 03:15:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581.3|5
1623036000000|2021-06-07 03:20:00|583|581.3|582.5|581.3|583|581.5|582.5|581.3|3
1623036300000|2021-06-07 03:25:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|6
1623036600000|2021-06-07 03:30:00|582.3|581|582.3|580.8|582.5|581.3|582|580.8|49
1623036900000|2021-06-07 03:35:00|582|581|582.3|581|582.5|581.3|582|580.8|12
1623037200000|2021-06-07 03:40:00|582|580.8|582.3|581|582.3|581|582|580.8|3
1623037500000|2021-06-07 03:45:00|582|580.8|582|580.8|582.3|581|582|580.8|2
1623037800000|2021-06-07 03:50:00|582.3|581|582.3|581|582.3|581|582|580.8|2
1623038100000|2021-06-07 03:55:00|582|580.8|582|580.8|582|580.8|581.8|580.5|4
1623038400000|2021-06-07 04:00:00|581.8|580.5|581.8|580.3|581.8|580.5|581.3|580|12
1623038700000|2021-06-07 04:05:00|581.5|580.5|581.8|580.5|582|580.5|581.5|580.3|1
1623039000000|2021-06-07 04:10:00|582|580.8|582|580.8|582.3|581|582|580.8|9
1623039300000|2021-06-07 04:15:00|582.3|581|582.3|581|582.3|581|582.3|581|0
1623039600000|2021-06-07 04:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|5
1623039900000|2021-06-07 04:25:00|||||||||2
1623040200000|2021-06-07 04:30:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|13
1623041100000|2021-06-07 04:45:00|582.8|581.5|583|581.5|583|581.5|582.8|581.3|21
1623041400000|2021-06-07 04:50:00||581.8||581.8||581.8||581.8|0
1623041700000|2021-06-07 04:55:00|583.3|582|583|581.8|583.3|582|583|581.8|11
1623042300000|2021-06-07 05:05:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|1
1623042900000|2021-06-07 05:15:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|5
1623043200000|2021-06-07 05:20:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|2
1623043500000|2021-06-07 05:25:00||581||581||581||581|0
1623043800000|2021-06-07 05:30:00|582.3|580.8|581.8|580.3|582.3|581|581.8|580.3|15
1623044100000|2021-06-07 05:35:00|582|580.5|581.5|580.3|582.3|580.8|581.3|580|13
1623044400000|2021-06-07 05:40:00|581.3|580|581.5|580.3|581.8|580.5|581.3|580|14
1623044700000|2021-06-07 05:45:00|581.3|580|580.5|579.3|581.5|580.3|580.3|579|16
1623045000000|2021-06-07 05:50:00|580.8|579|580.3|578.8|580.8|579.3|579.5|578|31
1623045300000|2021-06-07 05:55:00|580.5|579|580.3|579|580.8|579.3|580|578.8|20
1623045600000|2021-06-07 06:00:00|580|578.8|580.8|579.3|580.8|579.5|580|578.8|17
1623045900000|2021-06-07 06:05:00|581|579.5|581|579.8|581.3|580|580.5|579.3|32
1623046200000|2021-06-07 06:10:00|581.3|580|581.3|580|581.3|580|581|579.8|1
1623046500000|2021-06-07 06:15:00|581.5|580.3|581.3|580|581.5|580.3|581|579.8|66
1623046800000|2021-06-07 06:20:00|581|579.8|580.8|579.5|581|579.8|580.5|579.3|22
1623047100000|2021-06-07 06:25:00|581|579.8|581.3|580|581.3|580|580.5|579.3|53
1623047400000|2021-06-07 06:30:00|581|579.8|580.8|579.5|581|579.8|580.5|579.3|241
1623047700000|2021-06-07 06:35:00|581|579.8|580.3|579|581.3|580|580.3|579|182
1623048000000|2021-06-07 06:40:00|580.5|579.3|580.3|579|580.8|579.5|580.3|579|22
1623048300000|2021-06-07 06:45:00|580.5|579.3|579.8|578.5|580.8|579.3|579.8|578.5|133
1623048600000|2021-06-07 06:50:00|580|578.8|580.5|579.3|580.8|579.5|579.8|578.5|55
1623048900000|2021-06-07 06:55:00|580.8|579|580.5|579.3|580.8|579.5|580|578.8|224
1623049200000|2021-06-07 07:00:00|580.8|579.5|581.3|579.8|581.3|580|580.5|579.5|24
1623049500000|2021-06-07 07:05:00|581|579.5|579.8|578.3|581|579.5|579.8|578.3|377
1623049800000|2021-06-07 07:10:00|579.5|578.5|579.3|578|579.8|578.5|579|577.8|74
1623050100000|2021-06-07 07:15:00|579|577.8|580.3|579|580.3|579|579|577.8|42
1623050400000|2021-06-07 07:20:00|580|578.8|580.3|579|581|579.8|580|578.8|29
1623050700000|2021-06-07 07:25:00|580|578.8|581.5|580.3|581.5|580.3|579.8|578.5|45
1623051000000|2021-06-07 07:30:00|581.3|580|580.8|579.5|581.8|580.5|580.8|579.5|82
1623051300000|2021-06-07 07:35:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|38
1623051600000|2021-06-07 07:40:00|581.3|579.5|581.3|580|581.5|580.3|580.8|579.5|28
1623051900000|2021-06-07 07:45:00|581|579.8|581.5|580|581.5|580.3|581|579.8|324
1623052200000|2021-06-07 07:50:00|581.8|580.3|581.3|580|581.8|580.3|580.8|579.5|28
1623052500000|2021-06-07 07:55:00|581|579.8|581|579.8|581.3|580|580.8|579.5|437
1623052800000|2021-06-07 08:00:00|581.3|580|581|579.5|581.3|580|580.8|579.5|683
1623053100000|2021-06-07 08:05:00|580.8|579.3|582|580.8|582.3|580.8|580.8|579.3|39
1623053400000|2021-06-07 08:10:00|581.8|580.5|581.5|580.3|582|580.5|581.3|580|56
1623053700000|2021-06-07 08:15:00|581.8|580.5|581.5|580.3|582.3|581|581.5|580.3|132
1623054000000|2021-06-07 08:20:00|581.8|580.5|582|580.8|582|580.8|581.5|580|55
1623054300000|2021-06-07 08:25:00|582.3|580.5|581.3|579.8|582.3|581|581.3|579.8|558
1623054600000|2021-06-07 08:30:00|581.5|580|581.3|580|581.5|580.3|580.5|579.3|189
1623054900000|2021-06-07 08:35:00|581|579.8|580.5|579.3|581.3|580|580.5|579.3|269
1623055200000|2021-06-07 08:40:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579.3|106
1623055500000|2021-06-07 08:45:00|580.3|579|580.3|578.8|580.5|579|580|578.8|86
1623055800000|2021-06-07 08:50:00|580|579|580.5|579.3|580.5|579.3|580|578.5|63
1623056100000|2021-06-07 08:55:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579|200
1623056400000|2021-06-07 09:00:00|580.8|579.5|580.3|579|580.8|579.5|580|578.5|55
1623056700000|2021-06-07 09:05:00|580|578.8|579.8|578.5|580.3|579|579.8|578.5|320
1623057000000|2021-06-07 09:10:00|580|578.8|580.3|578.8|580.3|579|579.8|578.5|64
1623057300000|2021-06-07 09:15:00|580|579|580.3|579|580.3|579|579.8|578.5|78
1623057600000|2021-06-07 09:20:00|580|578.8|579.5|578.3|580.3|579|579.5|578.3|129
1623057900000|2021-06-07 09:25:00|579.8|578.5|580|578.5|580.3|579|579.3|578|256
1623058200000|2021-06-07 09:30:00|579.8|578.3|580.3|579|580.5|579|579.5|578.3|103
1623058500000|2021-06-07 09:35:00|580.5|579.3|580.8|579.3|580.8|579.5|580.5|579|82
1623058800000|2021-06-07 09:40:00|580.5|579.5|581|579.8|581|579.8|580.5|579.3|44
1623059100000|2021-06-07 09:45:00|580.8|579.5|581|579.8|581|579.8|580.5|579.3|34
1623059400000|2021-06-07 09:50:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.3|59
1623059700000|2021-06-07 09:55:00|581|579.8|581.3|580|581.3|580|581|579.5|79
1623060000000|2021-06-07 10:00:00|581|579.8|581.3|580|581.3|580|581|579.8|150
1623060300000|2021-06-07 10:05:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|140
1623060600000|2021-06-07 10:10:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|57
1623060900000|2021-06-07 10:15:00|581.5|580.3|581.5|580|581.5|580.3|581.3|580|229
1623061200000|2021-06-07 10:20:00|581.3|580.3|581.5|580|581.5|580.3|581.3|580|41
1623061500000|2021-06-07 10:25:00|581.3|580.3|581.5|580.3|581.5|580.3|581.3|579.8|18
1623061800000|2021-06-07 10:30:00|581.3|580|581.5|580.3|581.5|580.3|581.3|580|51
1623062100000|2021-06-07 10:35:00|581.3|580|581.3|580|581.5|580.3|581.3|580|38
1623062400000|2021-06-07 10:40:00|581.5|580.3|581.5|580|581.5|580.3|581.3|580|31
1623062700000|2021-06-07 10:45:00|581.3|580.3|581.3|580|581.5|580.3|581.3|580|13
1623063000000|2021-06-07 10:50:00|581.5|580.3|581.5|580.3|581.5|580.3|581.3|580|19
1623063300000|2021-06-07 10:55:00|581.8|580.5|581.8|580.5|581.8|580.5|581.3|580|26
1623063600000|2021-06-07 11:00:00|581.5|580.3|582|580.8|582|580.8|581.5|580.3|29
1623063900000|2021-06-07 11:05:00|581.8|580.5|582|580.8|582|580.8|581.8|580.5|62
1623064200000|2021-06-07 11:10:00|582.3|581|582.3|581|582.3|581|582|580.8|28
1623064500000|2021-06-07 11:15:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|78
1623064800000|2021-06-07 11:20:00|582.5||582.3||582.5||582.3||92
1623065100000|2021-06-07 11:25:00|582.5|581.3|583.3|582|583.3|582|582.3|581|113
1623065400000|2021-06-07 11:30:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|45
1623065700000|2021-06-07 11:35:00|583.3|582|582.8|581.5|583.3|582|582.5|581.3|151
1623066000000|2021-06-07 11:40:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|26
1623066300000|2021-06-07 11:45:00|583|581.8|583.3|582|583.3|582|582.8|581.5|126
1623066600000|2021-06-07 11:50:00|583|581.8|583.3|581.8|583.3|582|583|581.8|113
1623066900000|2021-06-07 11:55:00|583|582|583|581.8|583.3|582|582.8|581.5|70
1623067200000|2021-06-07 12:00:00|582.8|581.5|583.5|582.3|583.5|582.3|582.8|581.5|485
1623067500000|2021-06-07 12:05:00|583.8|582|583.5|582.3|583.8|582.3|583.3|582|68
1623067800000|2021-06-07 12:10:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|56
1623068100000|2021-06-07 12:15:00|583.3|582|583.3|582|583.5|582.3|583.3|582|60
1623068400000|2021-06-07 12:20:00|583|581.8|582.8|581.5|583.3|581.8|582.8|581.5|92
1623068700000|2021-06-07 12:25:00|583|581.8|583|581.8|583|581.8|582.8|581.5|84
1623069000000|2021-06-07 12:30:00|583.3|582|583.5|582.3|583.5|582.3|583|581.8|103
1623069300000|2021-06-07 12:35:00|583.3|582|583.5|582|583.5|582.3|583.3|582|145
1623069600000|2021-06-07 12:40:00|583.3|582.3|583.3|582|583.8|582.3|583.3|582|86
1623069900000|2021-06-07 12:45:00|583.5|582.3|584.3|583|584.3|583|583.5|582.3|35
1623070200000|2021-06-07 12:50:00|584|582.8|583.8|582.5|584.3|583|583.8|582.5|79
1623070500000|2021-06-07 12:55:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|45
1623070800000|2021-06-07 13:00:00|583.8|582.5|584|582.8|584.8|583.5|583.3|582|384
1623071100000|2021-06-07 13:05:00|584.3|582.5|583.3|582|584.3|582.8|583.3|582|76
1623071400000|2021-06-07 13:10:00|583.5|582.3|583|581.5|583.5|582.3|582.8|581.5|70
1623071700000|2021-06-07 13:15:00|583.3|581.8|582.8|581.5|583.3|582|582.5|581.3|76
1623072000000|2021-06-07 13:20:00|583|581.3|583.3|582|583.5|582|582.8|581.3|94
1623072300000|2021-06-07 13:25:00|583|581.8|583.5|582|583.5|582|582.8|581.5|983
1623072600000|2021-06-07 13:30:00|583.8|582.3|585|583.8|585.3|584|583.5|582.3|181
1623072900000|2021-06-07 13:35:00|584.8|583.5|585|583.8|585.3|584|584.3|583|239
1623073200000|2021-06-07 13:40:00|585.3|584|585|583.8|585.8|584.5|585|583.8|35
1623073500000|2021-06-07 13:45:00|584.8|583.5|584.8|583.5|585|583.8|584.3|583|55
1623073800000|2021-06-07 13:50:00|585|583.8|584.3|583|585|583.8|584.3|583|64
1623074100000|2021-06-07 13:55:00|584.5|583.3|584|582.5|584.8|583.5|583.8|582.5|73
1623074400000|2021-06-07 14:00:00|584.3|582.8|582.8|581.5|584.3|582.8|582.3|581|186
1623074700000|2021-06-07 14:05:00|583|581.3|583.5|582.3|584|582.8|582.8|581.3|565
1623075000000|2021-06-07 14:10:00|583.8|582.5|583.8|582.5|584.3|583|583.8|582.5|66
1623075300000|2021-06-07 14:15:00|584|582.8|583.3|582|584|582.8|583.3|582|55
1623075600000|2021-06-07 14:20:00|583|581.8|582.8|581.5|583.5|582.3|582.5|581.3|70
1623075900000|2021-06-07 14:25:00|582.5|581.3|583|581.8|583|581.8|582.5|581.3|411
1623076200000|2021-06-07 14:30:00|582.8|581.5|582.3|581|582.8|581.8|582|580.8|863
1623076500000|2021-06-07 14:35:00|582.5|581.3|582.3|581|583.3|582|582|580.8|229
1623076800000|2021-06-07 14:40:00|582.5|581.3|582|580.8|582.5|581.3|582|580.8|287
1623077100000|2021-06-07 14:45:00|582.3|581|582|580.8|582.5|581.3|582|580.5|109
1623077400000|2021-06-07 14:50:00|582.3|581|582.3|581|582.3|581|581.8|580.5|177
1623077700000|2021-06-07 14:55:00|582|580.8|582.3|581|582.5|581.3|582|580.8|37
1623078000000|2021-06-07 15:00:00|582|580.8|581.8|580.5|582.3|581|581.8|580.5|125
1623078300000|2021-06-07 15:05:00|582|580.8|582.3|581|583|581.8|582|580.5|206
1623078600000|2021-06-07 15:10:00|582.5|581.3|581.5|580.3|582.5|581.3|581.5|580.3|314
1623078900000|2021-06-07 15:15:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|749
1623079200000|2021-06-07 15:20:00|581|579.8|581.8|580.3|581.8|580.5|581|579.8|421
1623079500000|2021-06-07 15:25:00|581.5|580.5|581.3|580|581.8|580.5|580.8|579.5|1013
1623079800000|2021-06-07 15:30:00|581.5|580.3|581.5|580|581.5|580.3|580.5|579.3|12679
1623080100000|2021-06-07 15:35:00|581.3|580.3|581.8|580.5|581.8|580.5|580.8|579.5|1408
1623080400000|2021-06-07 15:40:00|582|580.8|582|580.8|582|580.8|581.5|580.3|70
1623080700000|2021-06-07 15:45:00|582.3|581|581.5|580.3|582.8|581.5|581.5|580.3|148
1623081000000|2021-06-07 15:50:00|581.8|580.5|582|580.8|582.5|581.3|581.5|580.3|1953
1623081300000|2021-06-07 15:55:00|582.3|581|582.5|581.3|582.5|581.3|582|580.8|63
1623081600000|2021-06-07 16:00:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|168
1623081900000|2021-06-07 16:05:00|583|581.8|582.8|581.5|583.3|581.8|582.8|581.5|36
1623082200000|2021-06-07 16:10:00|583|581.8|583.3|582|583.3|582|583|581.8|43
1623082500000|2021-06-07 16:15:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|48
1623082800000|2021-06-07 16:20:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|125
1623083100000|2021-06-07 16:25:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|199
1623083400000|2021-06-07 16:30:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|238
1623083700000|2021-06-07 16:35:00|583.8|582.5|583.8|582.3|583.8|582.5|583.5|582.3|58
1623084000000|2021-06-07 16:40:00|584|582.5|583.5|582.3|584|582.5|583.5|582.3|29
1623084300000|2021-06-07 16:45:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|133
1623084600000|2021-06-07 16:50:00|583.5|582.3|583.8|582.5|584|582.8|583.5|582.3|39
1623084900000|2021-06-07 16:55:00|584|582.3|583.3|582|584|582.3|583.3|582|35
1623085200000|2021-06-07 17:00:00|583.5|582.3|583|581.8|583.8|582.5|583|581.8|39
1623085500000|2021-06-07 17:05:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|56
1623085800000|2021-06-07 17:10:00|583|581.8|582.8|581.5|583.3|582|582.8|581.5|185
1623086100000|2021-06-07 17:15:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|18
1623086400000|2021-06-07 17:20:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|24
1623086700000|2021-06-07 17:25:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|11
1623087000000|2021-06-07 17:30:00|582.8|581|582.5|581.3|582.8|581.3|582.3|581|16
1623087300000|2021-06-07 17:35:00|582.3|581|582.3|581|582.5|581.3|582.3|581|44
1623087600000|2021-06-07 17:40:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|56
1623087900000|2021-06-07 17:45:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|41
1623088200000|2021-06-07 17:50:00|582.8|581.5|582.3|581|582.8|581.5|582.3|581|44
1623088500000|2021-06-07 17:55:00|582.5|581.3|582.5|581|582.8|581.5|582.3|581|38
1623088800000|2021-06-07 18:00:00|582.3|581.3|582.8|581.5|582.8|581.5|582.3|581|320
1623089100000|2021-06-07 18:05:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|11
1623089400000|2021-06-07 18:10:00|582.3|581|582|580.8|582.5|581.3|582|580.8|16
1623089700000|2021-06-07 18:15:00|582.3|580.5|581.8|580.5|582.3|580.8|581.5|580.3|34
1623090000000|2021-06-07 18:20:00|581.5|580.3|581|579.8|581.8|580.5|581|579.8|71
1623090300000|2021-06-07 18:25:00|581.3|580|581.5|580.3|581.8|580.5|581|579.8|219
1623090600000|2021-06-07 18:30:00|581.8|580.5|581.8|580.5|582.3|581|581.5|580.3|576
1623090900000|2021-06-07 18:35:00|582|580.8|581.5|580.3|582|580.8|581.5|580.3|21
1623091200000|2021-06-07 18:40:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|14
1623091500000|2021-06-07 18:45:00|581.5|580.3|581.5|580.3|581.8|580.5|581.5|580.3|16
1623091800000|2021-06-07 18:50:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|12
1623092100000|2021-06-07 18:55:00|581.8|580|581.5|580.3|581.8|580.3|581.3|580|9
1623092400000|2021-06-07 19:00:00||580||580.3||580.3||580|3
1623092700000|2021-06-07 19:05:00|581.8|580.5|581.8|580.5|581.8|580.5|581.8|580.5|11
1623093000000|2021-06-07 19:10:00|||||||||24
1623093300000|2021-06-07 19:15:00|581.5|580.3|581.5|580.3|581.8|580.3|581.5|580.3|3
1623093600000|2021-06-07 19:20:00||580||580.3||580.3||580|18
1623093900000|2021-06-07 19:25:00||580||580.3||580.3||580|3
1623094200000|2021-06-07 19:30:00|581.3|580|581.3|580|581.3|580|581.3|580|2
1623094500000|2021-06-07 19:35:00|581|579.8|581|579.8|581|579.8|581|579.8|88
1623094800000|2021-06-07 19:40:00|||||||||1
1623095100000|2021-06-07 19:45:00|||||||||1
1623095400000|2021-06-07 19:50:00|581.3|580|581.5|580.3|581.5|580.3|581|579.8|29
1623095700000|2021-06-07 19:55:00|581.3|580|581.3|580|581.5|580.3|581.3|580|10
1623096000000|2021-06-07 20:00:00|||||||||2
1623096600000|2021-06-07 20:10:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|17
1623096900000|2021-06-07 20:15:00|||||||||1
1623097200000|2021-06-07 20:20:00|581|579.8|581|579.8|581.3|580|580.8|579.5|13
1623097500000|2021-06-07 20:25:00|||||||||66
1623097800000|2021-06-07 20:30:00|581.3|580|581.3|580|581.3|580|581|580|2
1623098100000|2021-06-07 20:35:00|581.5||581.3||581.5||581.3||0
1623098700000|2021-06-07 20:45:00|581|579.8|581|579.8|581.3|580|581|579.5|85
1623099000000|2021-06-07 20:50:00|580.8|579.5|581|579.8|581.3|580|580.8|579.5|4
1623099300000|2021-06-07 20:55:00|581.3|580|581|579.8|581.5|580|581|579.5|20
1623099600000|2021-06-07 21:00:00|581.5|580|581.5|579.5|581.5|580|581.5|579.5|0
1623100500000|2021-06-07 21:15:00|582.3|579.8|582.3|579.8|582.3|579.8|582.3|579.8|0
1623102600000|2021-06-07 21:50:00||580||580||580||580|0
1623102900000|2021-06-07 21:55:00|581.3|579.8|582|579.8|582.3|579.8|581.3|579.8|0
1623114000000|2021-06-08 01:00:00|580.3|578.8|579|577.8|580.3|578.8|579|577.8|85
1623114300000|2021-06-08 01:05:00|579.3|578|579.3|578|579.5|578.3|579.3|578|12
1623114600000|2021-06-08 01:10:00|579|577.8|578.8|577.3|579.3|578|578.5|577.3|16
1623114900000|2021-06-08 01:15:00|578.5|577.5|578.5|577.3|578.8|577.5|578.5|577.3|3
1623115200000|2021-06-08 01:20:00|578.3|577|577.8|576.5|578.3|577|577.8|576.5|14
1623115500000|2021-06-08 01:25:00|578|576.8|578|576.5|578|576.8|577.8|576.5|10
1623115800000|2021-06-08 01:30:00|577.8|576.3|577|575.8|577.8|576.3|576.8|575.5|33
1623116100000|2021-06-08 01:35:00|576.8|575.5|577.3|576|577.3|576|576.8|575.5|4
1623116400000|2021-06-08 01:40:00|577.5|576.3|578|576.5|578|576.5|577.5|576|7
1623116700000|2021-06-08 01:45:00|577.8|576.3|577.8|576.5|578|576.5|577.5|576.3|6
1623117000000|2021-06-08 01:50:00|577.5|576.3|577.5|576.3|577.8|576.5|577.5|576|3
1623117300000|2021-06-08 01:55:00|577.3|576|577.3|576|577.5|576.3|577|575.8|3
1623117600000|2021-06-08 02:00:00|577|575.8|577.8|576.3|577.8|576.5|577|575.8|6
1623117900000|2021-06-08 02:05:00|577.5|576.5|577.8|576.3|577.8|576.5|577.5|576.3|2
1623118200000|2021-06-08 02:10:00|577.5|576|577.3|576|577.5|576|577.3|576|170
1623118800000|2021-06-08 02:20:00|577|575.8|577|575.8|577|575.8|577|575.8|12
1623119100000|2021-06-08 02:25:00|577.3|576|577|575.8|577.3|576|577|575.8|35
1623119400000|2021-06-08 02:30:00|577.3|576|577.3|575.8|577.3|576|577|575.8|0
1623119700000|2021-06-08 02:35:00||576||576||576||575.8|0
1623120000000|2021-06-08 02:40:00|577.5|576.3|577.5|576.3|577.8|576.5|577.5|576|4
1623120300000|2021-06-08 02:45:00|577.3|576|577.5|576.3|577.5|576.3|577.3|576|14
1623120600000|2021-06-08 02:50:00|577.3|576|577.3|575.8|577.3|576.3|577.3|575.8|0
1623120900000|2021-06-08 02:55:00|577|576|576.8|575.5|577.3|576|576.8|575.5|317
1623121200000|2021-06-08 03:00:00|576.5|575.3|576.8|575.3|576.8|575.5|576.5|575.3|13
1623121500000|2021-06-08 03:05:00|576.5|575.5|576.5|575.3|576.8|575.5|576.5|575.3|8
1623121800000|2021-06-08 03:10:00|576.3|575|576.8|575.5|576.8|575.5|576|574.8|110
1623122100000|2021-06-08 03:15:00|576.5|575.3|576.5|575.3|576.8|575.5|576.5|575|13
1623122400000|2021-06-08 03:20:00|576.8|575.5|577|575.5|577.3|576|576.5|575.3|6
1623122700000|2021-06-08 03:25:00|576.8|575.8|576.8|575.3|577|575.8|576.5|575.3|34
1623123000000|2021-06-08 03:30:00|576.5|575.5|576.8|575.5|577|575.5|576.5|575.5|2
1623123300000|2021-06-08 03:35:00|577|575.8|576.8|575.5|577|575.8|576.8|575.5|1
1623123900000|2021-06-08 03:45:00|576.5|575.3|576.5|575.3|576.8|575.3|576.3|575|3
1623124200000|2021-06-08 03:50:00||575||575.3||575.3||575|0
1623124500000|2021-06-08 03:55:00||575||575.3||575.3||575|0
1623124800000|2021-06-08 04:00:00|576.3|575|576.3|575|576.3|575.3|576.3|575|0
1623125100000|2021-06-08 04:05:00|576.5||576.3||576.5||576.3||0
1623125400000|2021-06-08 04:10:00|||||||||13
1623125700000|2021-06-08 04:15:00|576.5|575.3|576.5|575.3|576.5|575.3|576.5|575.3|26
1623126000000|2021-06-08 04:20:00|576.8|575.5|576.8|575.5|577|575.8|576.8|575.5|0
1623126300000|2021-06-08 04:25:00|576.5|575.3|576.5|575.3|576.5|575.3|576.5|575.3|0
1623126600000|2021-06-08 04:30:00|576.8|575.5|576.5|575.3|576.8|575.5|576.5|575.3|3
1623126900000|2021-06-08 04:35:00|576.8|575.5|576.8|575.5|576.8|575.5|576.8|575.5|1
1623127500000|2021-06-08 04:45:00|577|575.8|577|575.8|577|575.8|576.8|575.5|8
1623127800000|2021-06-08 04:50:00||575.5||575.8||575.8||575.5|2
1623128100000|2021-06-08 04:55:00|576.8|575.5|576.8|575.5|576.8|575.8|576.8|575.5|1
1623128400000|2021-06-08 05:00:00|577|575.8|577|575.8|577|575.8|577|575.5|67
1623128700000|2021-06-08 05:05:00|577.3|576|577.3|576|577.3|576|577|575.8|3
1623129000000|2021-06-08 05:10:00|577.5|576.3|577.3|576|577.5|576.3|577.3|576|0
1623129300000|2021-06-08 05:15:00|577.5|576.3|577.3|576|577.5|576.3|577.3|576|9
1623129600000|2021-06-08 05:20:00|577.5|576.3|577.3|576|577.5|576.3|577.3|575.8|16
1623129900000|2021-06-08 05:25:00|577|575.8|577|575.8|577.3|576|577|575.8|2
1623130200000|2021-06-08 05:30:00|577.3|576|577.8|576.5|577.8|576.5|577|576|11
1623130500000|2021-06-08 05:35:00|578|576.8|578.3|577|578.5|577|578|576.5|35
1623130800000|2021-06-08 05:40:00|578|576.8|578|576.8|578.5|577|577.8|576.5|16
1623131100000|2021-06-08 05:45:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|31
1623131400000|2021-06-08 05:50:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|4
1623131700000|2021-06-08 05:55:00|578|576.8|578|576.8|578.3|577|578|576.8|20
1623132000000|2021-06-08 06:00:00|577.8|576.5|577.3|576|578|576.8|577.3|576|33
1623132300000|2021-06-08 06:05:00|577.5|576.3|577.5|576.3|578|576.8|577.3|576|651
1623132600000|2021-06-08 06:10:00|577.8|576.5|577.5|576.3|578|576.8|577.5|576.3|13
1623132900000|2021-06-08 06:15:00|577.8|576.5|577.3|576|577.8|576.5|577|575.8|77
1623133200000|2021-06-08 06:20:00|577|575.8|577.8|576.3|577.8|576.5|577|575.8|2
1623133500000|2021-06-08 06:25:00|577.5|576.5|577.8|576.5|577.8|576.5|577.3|576|111
1623133800000|2021-06-08 06:30:00|577.5|576.3|577.5|576.3|577.5|576.3|577.5|576.3|92
1623134100000|2021-06-08 06:35:00|577.3|576|577.5|576.3|577.5|576.3|577.3|576|7
1623134400000|2021-06-08 06:40:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|99
1623134700000|2021-06-08 06:45:00|578|576.8|577.3|576|578|576.8|577.3|576|58
1623135000000|2021-06-08 06:50:00|577.5|576.3|577.3|576|577.5|576.3|577.3|576|136
1623135300000|2021-06-08 06:55:00|577.5|576.3|578|576.8|578|576.8|577.5|576|43
1623135600000|2021-06-08 07:00:00|577.8|576.5|577.3|576|578.3|577|577.3|576|17
1623135900000|2021-06-08 07:05:00|577.5|576.3|577.3|575.8|577.8|576.5|577|575.5|177
1623136200000|2021-06-08 07:10:00|577|576|576.5|575.3|577.3|576|576.5|575.3|334
1623136500000|2021-06-08 07:15:00|576.8|575.5|577.3|575.8|577.5|576.3|576.5|575.3|56
1623136800000|2021-06-08 07:20:00|577|576|577.8|576.5|577.8|576.5|577|576|41
1623137100000|2021-06-08 07:25:00|578|576.8|578|576.8|578.3|577|577.8|576.5|37
1623137400000|2021-06-08 07:30:00|577.8|576.5|577.8|576.5|578.5|577|577.5|576.3|50
1623137700000|2021-06-08 07:35:00|578|576.8|577|575.8|578|576.8|577|575.8|20
1623138000000|2021-06-08 07:40:00|577.3|576|577.3|576|577.3|576|577|575.8|109
1623138300000|2021-06-08 07:45:00|577|575.8|578.3|577|578.3|577|577|575.8|47
1623138600000|2021-06-08 07:50:00|578|576.8|578|576.8|578.3|577|577.8|576.5|15
1623138900000|2021-06-08 07:55:00|577.8|576.5|577.5|576.3|577.8|576.8|577.3|576|30
1623139200000|2021-06-08 08:00:00|577.8|576.5|577.3|576|577.8|576.5|577|575.8|191
1623139500000|2021-06-08 08:05:00|577|575.8|577.5|576|577.5|576.3|576.8|575.5|103
1623139800000|2021-06-08 08:10:00|577.3|576.3|577|575.8|577.5|576.3|577|575.8|14
1623140100000|2021-06-08 08:15:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|113
1623140400000|2021-06-08 08:20:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|75
1623140700000|2021-06-08 08:25:00|576.3|575|576.3|575|576.5|575.3|576|574.8|293
1623141000000|2021-06-08 08:30:00|576.5|575.3|577|575.8|577|575.8|576|574.8|313
1623141300000|2021-06-08 08:35:00|576.8|575.5|577|575.5|577|575.8|576.8|575.5|115
1623141600000|2021-06-08 08:40:00|576.8|575.8|576.3|575|577|575.8|576.3|574.8|32
1623141900000|2021-06-08 08:45:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|3468
1623142200000|2021-06-08 08:50:00|576.8|575.5|576.8|575.5|577|575.8|576.3|575|8584
1623142500000|2021-06-08 08:55:00|576.5|575.3|576.5|575|576.8|575.5|576.3|575|138
1623142800000|2021-06-08 09:00:00|576.3|574.8|576.5|575|576.5|575|575.8|574.5|652
1623143100000|2021-06-08 09:05:00|576.3|575.3|577|575.8|577|575.8|576.3|575|966
1623143400000|2021-06-08 09:10:00|577.3|576|577|575.8|577.3|576|576.8|575.5|403
1623143700000|2021-06-08 09:15:00|577.3|576|577.3|576|577.8|576.5|577.3|576|295
1623144000000|2021-06-08 09:20:00|577.5|576.3|577.8|576.5|577.8|576.5|577.3|576|108
1623144300000|2021-06-08 09:25:00|578|576.8|578|576.8|578.3|577|577.8|576.5|713
1623144600000|2021-06-08 09:30:00|578.3|577|577.8|576.5|578.3|577|577.5|576.3|1204
1623144900000|2021-06-08 09:35:00|577.5|576.3|577.5|576|578|576.8|577.5|576|1510
1623145200000|2021-06-08 09:40:00|577.3|576.3|577.3|575.8|577.5|576.3|577|575.8|162
1623145500000|2021-06-08 09:45:00|577|576|577|575.8|577.3|576|576.8|575.5|538
1623145800000|2021-06-08 09:50:00|576.8|575.5|576.5|575.3|577|575.8|576.3|575|473
1623146100000|2021-06-08 09:55:00|576.8|575.5|577|575.8|577.3|576|576.5|575.3|195
1623146400000|2021-06-08 10:00:00|576.8|575.5|576.5|575.3|577|575.8|576.5|575.3|113
1623146700000|2021-06-08 10:05:00|576.3|575|576|574.8|576.5|575.3|575.8|574.5|53
1623147000000|2021-06-08 10:10:00|575.8|574.5|576.5|575.3|576.5|575.3|575.8|574.5|263
1623147300000|2021-06-08 10:15:00|576.3|575|575.8|574.5|576.3|575.3|575.5|574|372
1623147600000|2021-06-08 10:20:00|575.5|574.3|576|574.8|576.3|575|575.5|574.3|316
1623147900000|2021-06-08 10:25:00|575.8|574.5|575.8|574.5|575.8|574.5|575.5|574.3|85
1623148200000|2021-06-08 10:30:00|575.5|574.3|575.8|574.5|575.8|574.5|575.5|574|22
1623148500000|2021-06-08 10:35:00|576|574.8|576|574.8|576|574.8|575.5|574.3|644
1623148800000|2021-06-08 10:40:00|575.8|574.5|575.8|574.5|576|574.8|575.8|574.5|113
1623149100000|2021-06-08 10:45:00|576|574.8|576|574.8|576|574.8|575.8|574.5|18
1623149400000|2021-06-08 10:50:00|576.3|574.5|575.5|574.3|576.3|574.5|575.5|574.3|30
1623149700000|2021-06-08 10:55:00|575.8|574.5|576|574.8|576|574.8|575.5|574.5|77
1623150000000|2021-06-08 11:00:00|576.3|575|574.3|573|576.3|575|574|572.8|5544
1623150300000|2021-06-08 11:05:00|574.5|572.8|574.5|573.3|574.5|573.3|574|572.8|359
1623150600000|2021-06-08 11:10:00|574.8|573|574.8|573.3|574.8|573.5|574.3|573|742
1623150900000|2021-06-08 11:15:00|574.5|573|574.5|573.3|574.8|573.5|574.5|573|17
1623151200000|2021-06-08 11:20:00|574.8|573.5|574.5|573.3|574.8|573.5|574.3|573|82
1623151500000|2021-06-08 11:25:00|574.3|573|574.5|573.3|574.8|573.5|574.3|573|196
1623151800000|2021-06-08 11:30:00|574.3|573|574.5|573.3|574.5|573.3|574.3|573|50
1623152100000|2021-06-08 11:35:00|574.3|573|575|573.5|575|573.8|574.3|573|112
1623152400000|2021-06-08 11:40:00|574.8|573.8|574.8|573.3|575|573.8|574.5|573.3|135
1623152700000|2021-06-08 11:45:00|574.5|573.5|575|573.8|575|573.8|574.5|573.3|345
1623153000000|2021-06-08 11:50:00|574.8|573.5|575|573.8|575|573.8|574.8|573.5|391
1623153300000|2021-06-08 11:55:00|575.3|574|575.5|574.3|575.5|574.3|575|573.8|621
1623153600000|2021-06-08 12:00:00|575.3|574|575|573.5|575.5|574.3|574.8|573.5|1753
1623153900000|2021-06-08 12:05:00|574.8|573.8|575.3|574|575.3|574|574.8|573.5|231
1623154200000|2021-06-08 12:10:00|575|573.8|575.3|573.8|575.3|574|575|573.8|114
1623154500000|2021-06-08 12:15:00|575.5|574|575.5|574.3|575.5|574.3|575|573.8|17
1623154800000|2021-06-08 12:20:00|575.3|574|575.3|574|575.5|574.3|575|573.8|42
1623155100000|2021-06-08 12:25:00|575|573.8|575.5|574.3|575.5|574.3|575|573.8|33
1623155400000|2021-06-08 12:30:00|575.8|574.5|575.5|574.3|575.8|574.5|575.3|574|22
1623155700000|2021-06-08 12:35:00|575.8|574.5|576.3|575|576.3|575|575.5|574.3|2266
1623156000000|2021-06-08 12:40:00|576.5|575.3|576.3|575|576.5|575.3|576.3|574.8|206
1623156300000|2021-06-08 12:45:00|576.5|575.3|576|574.8|576.5|575.3|575.8|574.5|509
1623156600000|2021-06-08 12:50:00|576.3|575|576.5|575.3|576.5|575.3|576|574.8|156
1623156900000|2021-06-08 12:55:00|576.3|575|576.3|575|576.5|575.3|576|574.8|506
1623157200000|2021-06-08 13:00:00|576.5|575.3|578.8|577.5|579|577.8|576.5|575.3|483
1623157500000|2021-06-08 13:05:00|579|577.8|579.8|578.5|580.5|579.3|578.8|577.5|746
1623157800000|2021-06-08 13:10:00|580|578.8|579.3|578|580|578.8|579.3|577.8|236
1623158100000|2021-06-08 13:15:00|579.5|578.3|578.8|577.5|579.5|578.3|578.5|577.3|619
1623158400000|2021-06-08 13:20:00|579|577.3|578.3|576.8|579|577.3|578|576.8|80
1623158700000|2021-06-08 13:25:00|578.5|577|577.5|576.3|578.5|577|577.5|576.3|202
1623159000000|2021-06-08 13:30:00|577.8|576.5|577.5|576.3|578.3|577|577.3|576|61
1623159300000|2021-06-08 13:35:00|577.8|576|575.3|573.8|577.8|576.3|575|573.8|200
1623159600000|2021-06-08 13:40:00|575|573.5|574.8|573.3|575|573.8|574|572.8|674
1623159900000|2021-06-08 13:45:00|574.5|573|574.5|573.3|575.5|574.3|574.3|573|626
1623160200000|2021-06-08 13:50:00|574.8|573.5|576|574.8|576.3|575|574.3|573|180
1623160500000|2021-06-08 13:55:00|576.3|575|576|574.8|576.5|575.3|575.5|574|54
1623160800000|2021-06-08 14:00:00|576.3|574.5|577.8|576.5|578.3|576.8|576.3|574.5|77
1623161100000|2021-06-08 14:05:00|577.5|576.3|578.3|577|578.5|577|577.3|576|69
1623161400000|2021-06-08 14:10:00|578.5|577.3|578.5|577|578.8|577.5|578.3|576.8|251
1623161700000|2021-06-08 14:15:00|578.3|577.3|578.8|577.5|578.8|577.5|578.3|576.8|19
1623162000000|2021-06-08 14:20:00|579|577.3|579|577.8|579.3|577.8|578.5|577.3|58
1623162300000|2021-06-08 14:25:00|579.3|577.5|579.5|578.3|580|578.8|579|577.5|85
1623162600000|2021-06-08 14:30:00|579.8|578.5|580|578.8|580|578.8|579.5|578.3|155
1623162900000|2021-06-08 14:35:00|580.3|579|580.5|579.3|580.5|579.3|579.8|578.5|131
1623163200000|2021-06-08 14:40:00|580.8|579.5|581.5|580.3|582|580.8|580.8|579.3|136
1623163500000|2021-06-08 14:45:00|581.8|580.5|581.3|580|581.8|580.5|580.8|579.3|44
1623163800000|2021-06-08 14:50:00|581.5|580.3|581.5|580|582|580.8|581.3|580|1072
1623164100000|2021-06-08 14:55:00|581.8|580.3|581.3|580|582|580.5|581.3|580|456
1623164400000|2021-06-08 15:00:00|581.5|580.3|580.8|579.5|581.8|580.3|579.8|578.5|105
1623164700000|2021-06-08 15:05:00|581|579.8|580.5|579.3|581.5|580|580.5|579.3|175
1623165000000|2021-06-08 15:10:00|580.3|579|579.8|578.5|580.3|579.3|579.8|578.5|62
1623165300000|2021-06-08 15:15:00|580|578.3|580.8|579.5|581|579.8|579.5|578.3|207
1623165600000|2021-06-08 15:20:00|581|579.8|580.8|579.3|581.3|580|580.3|579|239
1623165900000|2021-06-08 15:25:00|580.5|579.5|581.3|580|581.3|580|580.5|579.3|364
1623166200000|2021-06-08 15:30:00|581|579.8|581.8|580.5|581.8|580.5|580.8|579.5|935
1623166500000|2021-06-08 15:35:00|582|580.8|582.3|581|582.5|581.3|581.8|580.5|142
1623166800000|2021-06-08 15:40:00|582|580.8|582.5|581|582.5|581.3|581.8|580.5|426
1623167100000|2021-06-08 15:45:00|582.3|581.3|582|580.5|582.5|581.3|581.5|580.3|36
1623167400000|2021-06-08 15:50:00|581.8|580.8|582.5|581.3|582.5|581.3|581.8|580.5|149
1623167700000|2021-06-08 15:55:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|289
1623168000000|2021-06-08 16:00:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|580.8|39
1623168300000|2021-06-08 16:05:00|582.3|581|582|580.8|582.5|581.3|582|580.8|60
1623168600000|2021-06-08 16:10:00|582.3|580.5|581.8|580.5|582.3|581|581.8|580.5|7
1623168900000|2021-06-08 16:15:00|582|580.3|581.5|580.3|582|580.3|581.5|580|101
1623169200000|2021-06-08 16:20:00|581.8|580.5|581.3|580|582|580.8|581.3|580|412
1623169500000|2021-06-08 16:25:00|581|579.8|581.3|580|581.5|580|581|579.8|8
1623169800000|2021-06-08 16:30:00|581.5|580.3|581.3|579.8|581.5|580.3|581.3|579.8|120
1623170100000|2021-06-08 16:35:00|581|580|581.3|580|581.3|580|581|579.5|95
1623170400000|2021-06-08 16:40:00|581.5|579.8|581.3|580|581.8|580.5|581.3|579.8|28
1623170700000|2021-06-08 16:45:00|581.5|579.8|581.5|580|581.5|580.3|581|579.8|47
1623171000000|2021-06-08 16:50:00|581.3|580.3|581.5|580.3|581.8|580.5|581.3|580|76
1623171300000|2021-06-08 16:55:00|581.8|580|582.3|581|582.3|581|581.5|580|12
1623171600000|2021-06-08 17:00:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|99
1623171900000|2021-06-08 17:05:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|123
1623172200000|2021-06-08 17:10:00|583|581.8|582.8|581.5|583|581.8|582.5|581.3|10
1623172500000|2021-06-08 17:15:00|582.5|581.3|583|581.8|583.3|582|582.5|581.3|19
1623172800000|2021-06-08 17:20:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|21
1623173100000|2021-06-08 17:25:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|50
1623173400000|2021-06-08 17:30:00|582.5|581.3|583|581.8|583|581.8|582.5|581.3|109
1623173700000|2021-06-08 17:35:00|582.8|581.5|583.5|582|583.5|582.3|582.8|581.5|36
1623174000000|2021-06-08 17:40:00|583.3|582.3|583.5|582.3|583.8|582.5|583.3|582|79
1623174300000|2021-06-08 17:45:00|583.3|582|582.8|581.5|583.5|582.3|582.5|581.3|95
1623174600000|2021-06-08 17:50:00|582.5|581.3|582.3|581|582.8|581.5|582|580.8|119
1623174900000|2021-06-08 17:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|172
1623175200000|2021-06-08 18:00:00|583|581.3|583.3|582|583.3|582|583|581.3|99
1623175500000|2021-06-08 18:05:00|583|581.8|583.3|582|583.3|582|583|581.8|168
1623175800000|2021-06-08 18:10:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|83
1623176100000|2021-06-08 18:15:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|88
1623176400000|2021-06-08 18:20:00|584.3|583|584.3|583|584.5|583.3|584|582.8|87
1623176700000|2021-06-08 18:25:00|584|582.8|585.5|584.3|585.8|584.3|584|582.8|151
1623177000000|2021-06-08 18:30:00|585.3|584|585.5|584.3|586|584.8|585|583.8|128
1623177300000|2021-06-08 18:35:00|585.3|584|585.5|584.3|585.8|584.3|585.3|584|167
1623177600000|2021-06-08 18:40:00|585.3|584|585.3|584|585.5|584.3|585.3|584|144
1623177900000|2021-06-08 18:45:00|585.5|584.3|585.8|584.5|585.8|584.5|585.3|584|77
1623178200000|2021-06-08 18:50:00|586|584.8|586.3|584.8|586.3|585|585.8|584.5|14
1623178500000|2021-06-08 18:55:00|586|584.5|586.3|585|586.3|585|586|584.5|7
1623178800000|2021-06-08 19:00:00|586.5|584.8|586|584.8|586.5|585|586|584.8|5
1623179100000|2021-06-08 19:05:00|585.8|584.5|586.3|584.8|586.3|585|585.8|584.5|25
1623179400000|2021-06-08 19:10:00|586|585|586|584.5|586.3|585|586|584.5|22
1623179700000|2021-06-08 19:15:00|585.8|584.8|586|584.8|586|584.8|585.8|584.5|4
1623180000000|2021-06-08 19:20:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.3|114
1623180300000|2021-06-08 19:25:00|586|584.3|585.8|584.5|586|584.8|585.8|584.3|0
1623180600000|2021-06-08 19:30:00|585.5|584.3|585.5|584.3|585.5|584.5|585.5|584.3|0
1623180900000|2021-06-08 19:35:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|9
1623181200000|2021-06-08 19:40:00|586|584.8|586|584.8|586|584.8|585.8|584.5|1
1623181500000|2021-06-08 19:45:00|585.8|584.5|585.5|584.3|586|584.8|585.5|584.3|0
1623181800000|2021-06-08 19:50:00|585.8|584.5|585.8|584.5|586|584.5|585.5|584.3|0
1623182100000|2021-06-08 19:55:00|586|584.8|586|584.8|586|584.8|585.8|584.5|116
1623182400000|2021-06-08 20:00:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|3
1623182700000|2021-06-08 20:05:00|586.3||586||586.3||586||9
1623183000000|2021-06-08 20:10:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|0
1623183300000|2021-06-08 20:15:00||584.5||584.8||584.8||584.5|0
1623183600000|2021-06-08 20:20:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|0
1623183900000|2021-06-08 20:25:00|586||586||586||585.8||18
1623184200000|2021-06-08 20:30:00|585.8|584.3|584.5|583.3|585.8|584.3|584.5|583.3|109
1623184500000|2021-06-08 20:35:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|11
1623184800000|2021-06-08 20:40:00|585||585||585||584.8||2
1623185100000|2021-06-08 20:45:00|584.8|583.3|584.5|583|584.8|583.5|584.5|583|8
1623185400000|2021-06-08 20:50:00|584.8|583.3|584.5|583|584.8|583.3|584.5|583|12
1623185700000|2021-06-08 20:55:00|584.8|583.3|585|583.3|585|583.3|584.5|583|21
1623186000000|2021-06-08 21:00:00|584.5|583.5|584.8|582.8|585|583.5|584.3|582.8|0
1623187800000|2021-06-08 21:30:00|584.5||584.5||584.8||584.5||798
1623188100000|2021-06-08 21:35:00|584.8||584.8||584.8||584.5||0
1623188400000|2021-06-08 21:40:00|584.3||584.3||584.3||584.3||0
1623189000000|2021-06-08 21:50:00|584.8||584.8||584.8||584.8||0
1623189300000|2021-06-08 21:55:00|584.5||584.5||584.5||584.5||0
1623200400000|2021-06-09 01:00:00|585|584|585.8|584.5|585.8|584.5|585|583.5|43
1623200700000|2021-06-09 01:05:00|586|584.3|586.3|584.8|586.3|585|585.5|584.3|105
1623201000000|2021-06-09 01:10:00|586|585|586|584.8|586.3|585|586|584.5|0
1623201300000|2021-06-09 01:15:00|586.3|585|586.5|585|586.8|585.3|586|584.8|1
1623201600000|2021-06-09 01:20:00|586.3|585.3|587|585.8|587|585.8|586.3|585|4
1623201900000|2021-06-09 01:25:00|586.8|585.5|586.5|585.3|586.8|585.8|586.5|585|3
1623202200000|2021-06-09 01:30:00|586.8|585.5|586.3|584.8|586.8|585.5|585.8|584.5|0
1623202500000|2021-06-09 01:35:00|586|585|586.3|584.8|586.3|585|586|584.5|37
1623202800000|2021-06-09 01:40:00|586.5|585|586.5|585.3|586.5|585.3|586.3|585|1
1623203100000|2021-06-09 01:45:00|586.8|585|586.5|585.3|586.8|585.5|586.5|585|0
1623203400000|2021-06-09 01:50:00|586.8|585|586.5|585|586.8|585.3|586.3|585|0
1623203700000|2021-06-09 01:55:00|586.3|585.3|586.8|585.5|586.8|585.5|586.3|585|0
1623204000000|2021-06-09 02:00:00|586.5|585.3|586.5|585|586.5|585.5|586.3|585|0
1623204300000|2021-06-09 02:05:00|586.3|585.3|586.3|585|586.3|585.3|586.3|584.8|0
1623204600000|2021-06-09 02:10:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|0
1623204900000|2021-06-09 02:15:00|586|584.8|586|584.8|586.3|585|586|584.8|1
1623205200000|2021-06-09 02:20:00|586.3|585|586.3|585|586.3|585|586|584.8|0
1623205500000|2021-06-09 02:25:00|586.5|584.8|586.5|585|586.5|585|586.3|584.8|0
1623205800000|2021-06-09 02:30:00|586.8|585.3|586.3|585|586.8|585.5|586.3|585|5
1623206100000|2021-06-09 02:35:00|586.5|585.3|587|585.8|587|585.8|586.3|585|32
1623206400000|2021-06-09 02:40:00||585.5||585.8||585.8||585.5|0
1623206700000|2021-06-09 02:45:00|587.3|586|587.8|586.3|587.8|586.5|587.3|586|9
1623207000000|2021-06-09 02:50:00|587.5|586.5|588|586.8|588.3|586.8|587.5|586.5|2
1623207300000|2021-06-09 02:55:00|588.3|586.5|588.3|587|588.5|587|588|586.5|54
1623207600000|2021-06-09 03:00:00|588.5|587.3|588.3|587|588.5|587.3|588|586.8|15
1623207900000|2021-06-09 03:05:00|588|586.8|588.8|587.5|588.8|587.5|588|586.8|9
1623208500000|2021-06-09 03:15:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|4
1623208800000|2021-06-09 03:20:00|588.3|587|588.3|587|588.5|587|588|586.8|0
1623209100000|2021-06-09 03:25:00|588|586.8|588.3|586.8|588.3|587|587.8|586.5|0
1623209400000|2021-06-09 03:30:00|588|587|588.3|586.8|588.3|587|587.8|586.5|4
1623209700000|2021-06-09 03:35:00|588|586.5|587.8|586.5|588.3|586.8|587.8|586.5|1
1623210000000|2021-06-09 03:40:00|588|586.8|588|586.5|588|586.8|588|586.5|276
1623210300000|2021-06-09 03:45:00|587.8|586.8|588|586.5|588|586.8|587.8|586.5|0
1623210600000|2021-06-09 03:50:00|588.3|586.8|588|586.8|588.3|586.8|588|586.8|0
1623210900000|2021-06-09 03:55:00|588.3|587|588.3|587|588.3|587|588|587|2
1623211200000|2021-06-09 04:00:00|588|586.8|588|586.8|588.3|587|588|586.8|0
1623211500000|2021-06-09 04:05:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|83
1623211800000|2021-06-09 04:10:00|588||587.8||588||587.8||0
1623212400000|2021-06-09 04:20:00||586.3||586.5||586.5||586.3|0
1623212700000|2021-06-09 04:25:00|588||587.8||588||587.8||0
1623213000000|2021-06-09 04:30:00||586.3||586.5||586.5||586.3|0
1623213300000|2021-06-09 04:35:00|587.5|586.3|587.5|586.3|587.5|586.5|587.5|586.3|0
1623213600000|2021-06-09 04:40:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|14
1623213900000|2021-06-09 04:45:00|587.3|586|587.3|585.8|587.5|586|587.3|585.8|1
1623214200000|2021-06-09 04:50:00|587|586|587.3|586|587.3|586|587|586|0
1623214500000|2021-06-09 04:55:00|587.5|586.3|587.3|586|587.5|586.3|587.3|586|0
1623214800000|2021-06-09 05:00:00|587|585.8|587.3|586|587.3|586|587|585.8|112
1623215100000|2021-06-09 05:05:00|587|585.8|587.3|585.8|587.3|586|587|585.8|0
1623215400000|2021-06-09 05:10:00|587|586|587.3|586|587.3|586|587|585.8|0
1623215700000|2021-06-09 05:15:00|587.5|586.3|587.5|586.3|587.5|586.3|587.3|586|3
1623216000000|2021-06-09 05:20:00|||||||||1
1623216300000|2021-06-09 05:25:00|587.3|586|587.3|586|587.3|586.3|587.3|586|0
1623216600000|2021-06-09 05:30:00|587.5|586.3|587.5|586|587.8|586.3|586.8|585.5|0
1623216900000|2021-06-09 05:35:00|587.8|586.3|587.5|586.3|587.8|586.5|587.5|586|0
1623217200000|2021-06-09 05:40:00|587.3|586|587.8|586.3|587.8|586.5|587.3|586|1
1623217500000|2021-06-09 05:45:00|588|586.5|587.3|586|588.5|587|587.3|585.8|68
1623217800000|2021-06-09 05:50:00|587|585.8|587.5|586|587.5|586|586.5|585|25
1623218100000|2021-06-09 05:55:00|587.3|586.3|587.8|586.5|588|586.5|587.3|586|13
1623218400000|2021-06-09 06:00:00|587.5|586.3|587.8|586.5|588|586.5|587.5|586.3|281
1623218700000|2021-06-09 06:05:00|587.5|586.3|587.8|586.5|588|586.8|587.5|586|10
1623219000000|2021-06-09 06:10:00|588|586.8|588.5|587.3|588.5|587.3|587.8|586.3|69
1623219300000|2021-06-09 06:15:00|588.3|587|587.8|586.5|588.3|587|587.5|586.3|4
1623219600000|2021-06-09 06:20:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|1
1623219900000|2021-06-09 06:25:00|587.8|586.5|587.5|586.3|588|586.5|587.5|586.3|207
1623220200000|2021-06-09 06:30:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|8
1623220500000|2021-06-09 06:35:00|588|586.3|588.3|586.8|588.3|587|587.8|586.3|60
1623220800000|2021-06-09 06:40:00|588|586.5|587.5|586.3|588|586.5|587|585.8|62
1623221100000|2021-06-09 06:45:00|587.8|586|587.3|586|587.8|586|587|585.5|54
1623221400000|2021-06-09 06:50:00|587.5|585.8|587.5|586.3|587.8|586.3|587.3|585.8|1
1623221700000|2021-06-09 06:55:00|587.8|586.5|588.3|586.8|588.3|587|587.5|586.3|116
1623222000000|2021-06-09 07:00:00|588|587|588.3|587|588.8|587.5|588|586.8|239
1623222300000|2021-06-09 07:05:00|588.5|587.3|587.8|586.5|588.8|587.5|587.8|586.5|80
1623222600000|2021-06-09 07:10:00|588|586.3|588.3|587|588.3|587|587.8|586.3|4
1623222900000|2021-06-09 07:15:00|588|586.8|588|586.5|588.3|587|587.8|586.3|0
1623223200000|2021-06-09 07:20:00|588.3|586.8|587.8|586.5|588.3|586.8|587.5|586.3|35
1623223500000|2021-06-09 07:25:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|360
1623223800000|2021-06-09 07:30:00|587.5|586.3|588|586.8|588|586.8|587.5|586.3|41
1623224100000|2021-06-09 07:35:00|587.8|586.5|587.5|586.3|588|586.5|587.3|586|70
1623224400000|2021-06-09 07:40:00|587.3|586|587.5|586|587.8|586.5|587.3|586|990
1623224700000|2021-06-09 07:45:00|587.3|586.3|587.5|586.3|587.8|586.3|587.3|586|6
1623225000000|2021-06-09 07:50:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|95
1623225300000|2021-06-09 07:55:00|588|586.8|588|586.5|588.3|587|587.8|586.5|70
1623225600000|2021-06-09 08:00:00|587.8|586.8|588|586.8|588.5|587|587.8|586.5|287
1623225900000|2021-06-09 08:05:00|587.8|586.5|588.5|587.3|588.8|587.5|587.5|586.3|25
1623226200000|2021-06-09 08:10:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587|115
1623226500000|2021-06-09 08:15:00|588.8|587.5|588.5|587|588.8|587.5|587.8|586.5|25
1623226800000|2021-06-09 08:20:00|588.3|587.3|588.3|587|588.5|587.3|588.3|586.8|19
1623227100000|2021-06-09 08:25:00|588|586.8|589|587.8|589|587.8|587.8|586.5|133
1623227400000|2021-06-09 08:30:00|589.3|587.5|589|587.5|589.3|588|588.3|587|44
1623227700000|2021-06-09 08:35:00|588.8|587.8|589.3|587.8|589.5|588.3|588.8|587.5|265
1623228000000|2021-06-09 08:40:00|589|587.5|589|587.8|589.3|587.8|588.8|587.5|34
1623228300000|2021-06-09 08:45:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587.3|65
1623228600000|2021-06-09 08:50:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|197
1623228900000|2021-06-09 08:55:00|589|587.3|588.3|587|589|587.3|588.3|587|51
1623229200000|2021-06-09 09:00:00|588.5|587.3|587.3|586|588.5|587.3|587.3|586|165
1623229500000|2021-06-09 09:05:00|587|585.8|586.3|585|587.3|586|586.3|585|450
1623229800000|2021-06-09 09:10:00|586.5|585.3|586.3|585|586.8|585.5|586.3|584.8|118
1623230100000|2021-06-09 09:15:00|586.5|584.8|586.8|585.5|587|585.8|586.3|584.8|102
1623230400000|2021-06-09 09:20:00|587|585.8|586.8|585.5|587|585.8|586.5|585.3|489
1623230700000|2021-06-09 09:25:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585|152
1623231000000|2021-06-09 09:30:00|586.5|585.3|586.8|585.5|587|585.8|586.3|585|11
1623231300000|2021-06-09 09:35:00|586.5|585.3|587.3|586|587.3|586|586.5|585.3|36
1623231600000|2021-06-09 09:40:00|587|585.8|587|585.8|587.3|586|586.8|585.5|13
1623231900000|2021-06-09 09:45:00|587.3|585.5|587.3|586|587.3|586|587|585.5|128
1623232200000|2021-06-09 09:50:00|587.5|586.3|588|586.8|588|586.8|587.3|586|77
1623232500000|2021-06-09 09:55:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586|61
1623232800000|2021-06-09 10:00:00|587.8|586.5|587.5|586.3|588|586.8|587.5|586.3|21
1623233100000|2021-06-09 10:05:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|25
1623233400000|2021-06-09 10:10:00|587.3|586|587.3|586|587.5|586.3|587.3|586|17
1623233700000|2021-06-09 10:15:00|587.5|586.3|587.3|586|587.5|586.3|587.3|586|385
1623234000000|2021-06-09 10:20:00|587.5|586.3|587.3|586|587.5|586.3|587|585.5|81
1623234300000|2021-06-09 10:25:00|587.5|585.8|586.8|585.5|587.5|586|586.8|585.5|74
1623234600000|2021-06-09 10:30:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585.3|32
1623234900000|2021-06-09 10:35:00|586.5|585.3|587|585.8|587|585.8|586.5|585.3|128
1623235200000|2021-06-09 10:40:00|586.8|585.5|587|585.8|587|585.8|586.8|585.5|11
1623235500000|2021-06-09 10:45:00|587.3|586|587.8|586.5|588|586.8|587.3|586|21
1623235800000|2021-06-09 10:50:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|16
1623236100000|2021-06-09 10:55:00|588|586.8|588.3|587|588.3|587|587.8|586.5|25
1623236400000|2021-06-09 11:00:00|588.5|586.8|588|586.5|588.5|587.3|588|586.5|210
1623236700000|2021-06-09 11:05:00|588.3|586.8|588.5|587|588.8|587.3|588|586.5|137
1623237000000|2021-06-09 11:10:00|588.3|587.3|588|586.5|588.5|587.3|587.8|586.5|228
1623237300000|2021-06-09 11:15:00|587.8|586.3|587.8|586.5|588|586.5|587.5|586|274
1623237600000|2021-06-09 11:20:00|588|586.8|588|586.8|588.3|586.8|587.8|586.8|33
1623237900000|2021-06-09 11:25:00|588.3|587|588.8|587.5|588.8|587.5|588|586.8|12
1623238200000|2021-06-09 11:30:00|588.5|587.3|588.3|587|588.8|587.3|588|586.8|29
1623238500000|2021-06-09 11:35:00|588.5|586.8|588.8|587.5|589|587.8|588.3|586.8|278
1623238800000|2021-06-09 11:40:00|589|587.8|588.8|587.5|589|587.8|588.5|587.3|303
1623239100000|2021-06-09 11:45:00|588.5|587.3|588.8|587.3|588.8|587.3|588.3|587|308
1623239400000|2021-06-09 11:50:00|588.5|587.5|589|587.8|589.3|587.8|588.5|587.3|421
1623239700000|2021-06-09 11:55:00|589.3|587.5|589.3|588|589.3|588|589|587.5|16
1623240000000|2021-06-09 12:00:00|589.5|588.3|589|587.8|589.5|588.3|589|587.8|57
1623240300000|2021-06-09 12:05:00|589.3|588|589.3|588|589.3|588|589|587.5|461
1623240600000|2021-06-09 12:10:00|589|587.8|589.3|588|589.3|588|589|587.8|11
1623240900000|2021-06-09 12:15:00|589|587.8|589.3|588|589.3|588|589|587.8|38
1623241200000|2021-06-09 12:20:00|589.5|588.3|589.5|588.3|589.5|588.3|589|587.8|9
1623241500000|2021-06-09 12:25:00|589.3|588|589.8|588.5|590|588.8|589.3|588|7
1623241800000|2021-06-09 12:30:00|590|588.8|589.5|588|590|588.8|589.3|588|71
1623242100000|2021-06-09 12:35:00|589.3|588.3|589.3|588|589.5|588.3|589.3|588|281
1623242400000|2021-06-09 12:40:00|589.5||589.3||589.5||589.3||25
1623242700000|2021-06-09 12:45:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|11
1623243000000|2021-06-09 12:50:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|18
1623243300000|2021-06-09 12:55:00|589.5|588.3|589|587.8|589.5|588.3|588.8|587.5|91
1623243600000|2021-06-09 13:00:00|588.8|587.5|590|588.5|590|588.8|588.5|587.3|107
1623243900000|2021-06-09 13:05:00|589.8|588.8|589.3|588|589.8|588.8|589|587.8|59
1623244200000|2021-06-09 13:10:00|589|587.8|590|588.8|590|588.8|589|587.8|76
1623244500000|2021-06-09 13:15:00|590.3|589|590|588.5|591|589.8|589.8|588.5|334
1623244800000|2021-06-09 13:20:00|590.3|588.8|589.3|588|590.3|588.8|589|587.8|94
1623245100000|2021-06-09 13:25:00|589|587.8|589.3|587.8|589.3|588|588.8|587.5|19
1623245400000|2021-06-09 13:30:00|589.5|588|590|588.5|590|588.8|589|587.8|75
1623245700000|2021-06-09 13:35:00|590.3|588.8|590|588.5|590.5|589.3|589.5|588.3|31
1623246000000|2021-06-09 13:40:00|589.8|588.8|590|588.5|590|588.8|589.3|588|50
1623246300000|2021-06-09 13:45:00|589.8|588.8|589.8|588.5|590.8|589.3|589.8|588.5|206
1623246600000|2021-06-09 13:50:00|589.5|588.3|590.5|589.3|590.5|589.3|589.5|588.3|552
1623246900000|2021-06-09 13:55:00|590.3|589|590.3|589|590.8|589.5|590|588.8|135
1623247200000|2021-06-09 14:00:00|590.5|589.3|590.5|589.3|590.8|589.5|590.3|589|208
1623247500000|2021-06-09 14:05:00|590.8|589.5|590.8|589.5|591|589.8|590.5|589.3|184
1623247800000|2021-06-09 14:10:00|590.5|589.3|590.8|589.5|591.3|589.8|590.5|589.3|73
1623248100000|2021-06-09 14:15:00|590.5|589.3|589.8|588.5|590.8|589.3|589.3|588|3610
1623248400000|2021-06-09 14:20:00|590|588.3|589.5|588|590.3|589|589.5|588|290
1623248700000|2021-06-09 14:25:00|589.3|588.3|589.8|588.5|589.8|588.5|589|587.8|335
1623249000000|2021-06-09 14:30:00|589.3|587.8|587.5|586|589.8|588.3|587.3|586|898
1623249300000|2021-06-09 14:35:00|587.3|586.3|587.5|586.3|588|586.8|587.3|586|587
1623249600000|2021-06-09 14:40:00|587.3|586|588.3|587|588.3|587|587.3|586|869
1623249900000|2021-06-09 14:45:00|588.5|587.3|588.8|587.5|589.3|587.8|588.3|587.3|186
1623250200000|2021-06-09 14:50:00|589|587.3|588.3|586.8|589|587.8|588|586.8|49
1623250500000|2021-06-09 14:55:00|588|586.5|585.3|584|588.3|586.8|585.3|584|188
1623250800000|2021-06-09 15:00:00|585.5|584.3|586.5|585.3|586.5|585.3|585.3|584.3|70
1623251100000|2021-06-09 15:05:00|586.3|585|586.5|585.3|586.5|585.3|586|584.8|285
1623251400000|2021-06-09 15:10:00|586.8|585.5|586.5|585.3|587.5|586|586.3|585|258
1623251700000|2021-06-09 15:15:00|586.3|585|586.3|585|586.5|585.3|585.8|584.5|5
1623252000000|2021-06-09 15:20:00|586|584.8|585.5|584.3|586.3|585|585|583.8|70
1623252300000|2021-06-09 15:25:00|585.3|584|585.5|584.3|586.3|584.8|584.8|583.5|2697
1625471700000|2021-07-05 07:55:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|189
1625472000000|2021-07-05 08:00:00|614.5|612.8|614.3|613|614.5|613.3|614|612.8|249
1625472300000|2021-07-05 08:05:00|614|612.8|614.5|613.3|614.5|613.3|614|612.8|116
1625472600000|2021-07-05 08:10:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|189
1625472900000|2021-07-05 08:15:00|614.8|613.5|615.5|614.3|615.8|614.3|614.5|613.3|513
1625473200000|2021-07-05 08:20:00|615.8|614.5|615.8|614.5|615.8|614.5|615.5|614|264
1625473500000|2021-07-05 08:25:00|616|614.8|615.8|614.5|616|614.8|615.5|614.3|927
1625473800000|2021-07-05 08:30:00|616|614.8|615.5|614.3|616|614.8|615.5|614.3|885
1625474100000|2021-07-05 08:35:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|283
1625474400000|2021-07-05 08:40:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615|234
1625474700000|2021-07-05 08:45:00|616.3|615|616.5|615.3|616.8|615.5|616.3|615|444
1625475000000|2021-07-05 08:50:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|204
1625475300000|2021-07-05 08:55:00|617|615.8|617|615.8|617|615.8|616.8|615.5|223
1625475600000|2021-07-05 09:00:00|617.3|616|617|615.8|617.3|616|617|615.8|174
1625475900000|2021-07-05 09:05:00|616.8|615.5|616.8|615.5|617|615.8|616.8|615.5|194
1625476200000|2021-07-05 09:10:00|617|615.3|617.3|616|617.8|616.5|616.8|615.3|1345
1625476500000|2021-07-05 09:15:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|928
1625476800000|2021-07-05 09:20:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|280
1625477100000|2021-07-05 09:25:00|617.3|616|617.3|616|617.3|616|617|615.8|260
1625477400000|2021-07-05 09:30:00|617|615.8|617.3|616|617.3|616|617|615.8|382
1625477700000|2021-07-05 09:35:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|100
1625478000000|2021-07-05 09:40:00|617|615.8|617|615.8|617|615.8|617|615.8|299
1625478300000|2021-07-05 09:45:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|280
1625478600000|2021-07-05 09:50:00|617|615.8|617|615.8|617.3|616|617|615.8|234
1625478900000|2021-07-05 09:55:00|617.3|616|617.3|616|617.5|616.3|617|615.8|367
1625479200000|2021-07-05 10:00:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|176
1625479500000|2021-07-05 10:05:00|617.3|616|617.3|616|617.5|616.3|617.3|616|248
1625479800000|2021-07-05 10:10:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|131
1625480100000|2021-07-05 10:15:00|617.3|616|616.8|615.3|617.5|616.3|616.5|615.3|443
1625480400000|2021-07-05 10:20:00|616.5|615.5|616.3|615|616.8|615.5|616.3|615|284
1625480700000|2021-07-05 10:25:00|616|614.8|616|614.8|616.3|615|615.8|614.5|390
1625481000000|2021-07-05 10:30:00|616.3|615|616.3|615|616.3|615|616.3|615|107
1625481300000|2021-07-05 10:35:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615|230
1625481600000|2021-07-05 10:40:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|86
1625481900000|2021-07-05 10:45:00|617|615.8|617.3|615.8|617.3|616|616.8|615.5|178
1625482200000|2021-07-05 10:50:00|617|616|617.5|616.3|617.5|616.3|617|615.8|179
1625482500000|2021-07-05 10:55:00|617.3|616|617.3|616|617.5|616.3|617.3|616|119
1625482800000|2021-07-05 11:00:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|79
1625483100000|2021-07-05 11:05:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|85
1625483400000|2021-07-05 11:10:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|210
1625483700000|2021-07-05 11:15:00|||||||||17
1625484000000|2021-07-05 11:20:00|617.8|616.5|617.8|616.5|617.8|616.5|617.5|616.5|83
1625484300000|2021-07-05 11:25:00|617.5|616.3|617.5|616.3|617.8|616.5|617.3|616|201
1625484600000|2021-07-05 11:30:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|94
1625484900000|2021-07-05 11:35:00|617.8|616.5|617.8|616.5|617.8|616.5|617.5|616.3|99
1625485200000|2021-07-05 11:40:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616.3|75
1625485500000|2021-07-05 11:45:00|||||||||76
1625485800000|2021-07-05 11:50:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616.3|76
1625486100000|2021-07-05 11:55:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|54
1625486400000|2021-07-05 12:00:00|617.5|616.3|617|615.8|617.5|616.3|617|615.8|131
1625486700000|2021-07-05 12:05:00|616.8|615.5|616.8|615.5|617|615.8|616.5|615.3|167
1625487000000|2021-07-05 12:10:00|617|615.8|617|615.8|617|615.8|616.8|615.8|92
1625487300000|2021-07-05 12:15:00|617.3|615.5|616.3|615|617.3|615.8|616.3|615|171
1625487600000|2021-07-05 12:20:00|616.5|615.3|616.8|615.5|616.8|615.5|616.3|615|112
1625487900000|2021-07-05 12:25:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|88
1625488200000|2021-07-05 12:30:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615|50
1625488500000|2021-07-05 12:35:00|616.8||616.5||616.8||616.5||1556
1625488800000|2021-07-05 12:40:00|616.8|615.5|616.3|615|616.8|615.5|616.3|615|90
1625489100000|2021-07-05 12:45:00|616.5|615.3|616.3|615|616.8|615.5|616.3|615|228
1625489400000|2021-07-05 12:50:00|616.5||616.3||616.5||616.3||303
1625489700000|2021-07-05 12:55:00|616|614.8|616.3|615|616.3|615|616|614.8|103
1625490000000|2021-07-05 13:00:00|616.5|615.3|616.8|615.5|616.8|615.5|616.3|615|728
1625490300000|2021-07-05 13:05:00|617|615.3|616.5|615.3|617|615.5|616.3|615|130
1625490600000|2021-07-05 13:10:00|616.3|615|616.5|615.3|617|615.8|616.3|615|14029
1625490900000|2021-07-05 13:15:00|616.8|615.5|616.3|615|617|615.8|616.3|614.8|618
1625491200000|2021-07-05 13:20:00|616|614.8|615.8|614.5|616.3|615|615.8|614.5|825
1625491500000|2021-07-05 13:25:00|616|614.8|616|614.8|616.3|615|616|614.8|164
1625491800000|2021-07-05 13:30:00|615.8|614.5|615.5|614.3|616|614.8|615.5|614.3|371
1625492100000|2021-07-05 13:35:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|516
1625492400000|2021-07-05 13:40:00|615.3|614|615.3|614|615.3|614|615.3|614|549
1625492700000|2021-07-05 13:45:00|615|613.8|614.5|613.3|615.3|614|614.3|613|946
1625493000000|2021-07-05 13:50:00|614.8|613.5|614|612.8|614.8|613.5|614|612.8|346
1625493300000|2021-07-05 13:55:00|613.8|612.5|614|612.8|614|612.8|613.8|612.5|487
1625493600000|2021-07-05 14:00:00|613.8|612.5|613.5|612.3|614|612.8|613.3|612|258
1625493900000|2021-07-05 14:05:00|613.3|612|612.8|611.5|613.5|612.3|612.8|611.5|608
1625494200000|2021-07-05 14:10:00|613|611.3|613.3|612|613.5|612.3|612.5|611.3|752
1625494500000|2021-07-05 14:15:00|613|611.8|614.3|613|614.3|613|613|611.8|414
1625494800000|2021-07-05 14:20:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|237
1625495100000|2021-07-05 14:25:00|614|612.8|614|612.8|614.3|613|613.8|612.5|368
1625495400000|2021-07-05 14:30:00|613.8|612.5|613.3|612|614|612.8|613|611.8|331
1625495700000|2021-07-05 14:35:00|613.5|611.8|612.8|611.5|613.5|612|612.5|611.3|186
1625496000000|2021-07-05 14:40:00|613|611.3|613.5|612.3|613.8|612.5|612.5|611.3|336
1625496300000|2021-07-05 14:45:00|613.3|612|613.3|612|613.5|612.3|612.8|611.5|142
1625496600000|2021-07-05 14:50:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612.3|242
1625496900000|2021-07-05 14:55:00|613.3|612|613.3|612|613.3|612|613|611.8|130
1625497200000|2021-07-05 15:00:00|613|611.8|613.5|612.3|613.5|612.3|613|611.8|189
1625497500000|2021-07-05 15:05:00|613.8|612.5|614.5|613.3|614.8|613.5|613.8|612.5|491
1625497800000|2021-07-05 15:10:00|614.8|613|615|613.8|615|613.8|614.5|613|288
1625498100000|2021-07-05 15:15:00|614.8|613.5|615.8|614.5|616|614.8|613.3|612|1087
1625498400000|2021-07-05 15:20:00|615.5|614.3|617.5|616.3|619.3|618|615.5|614.3|1761
1625498700000|2021-07-05 15:25:00|617.8|616.5|616.8|615.5|618.5|617.3|616.8|615.5|2117
1625499000000|2021-07-05 15:30:00|617|615.8|616.8|615.5|617|615.8|615.5|614.3|6390
1625499300000|2021-07-05 15:35:00|616.5|615.3|617.3|616|617.3|616|616.5|615.3|161
1625499600000|2021-07-05 15:40:00|617|615.8|617.3|616|617.5|616.3|617|615.8|407
1625499900000|2021-07-05 15:45:00|617.5|616.3|617|615.8|617.5|616.3|617|615.8|218
1625500200000|2021-07-05 15:50:00|617.3|616|617.3|616|617.3|616|617|615.8|318
1625500500000|2021-07-05 15:55:00|617|615.8|617.5|616.3|618|616.8|616.8|615.5|486
1625500800000|2021-07-05 16:00:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|319
1625501100000|2021-07-05 16:05:00|617.5|616.3|617.5|616.3|617.8|616.5|617.5|616.3|285
1625501400000|2021-07-05 16:10:00|617.8|616.5|619|617.8|619|617.8|617.5|616.3|505
1625501700000|2021-07-05 16:15:00|618.8|617.5|619|617.8|619.5|618.3|618.8|617.5|166
1625502000000|2021-07-05 16:20:00|619.3|618|619.8|618.5|619.8|618.5|619|617.8|328
1625502300000|2021-07-05 16:25:00|620|618.8|620|618.8|620|618.8|619.5|618.3|76
1625502600000|2021-07-05 16:30:00|620.3|619|620.5|619.3|620.5|619.3|620|618.8|107
1625502900000|2021-07-05 16:35:00|620.8|619|620.8|619.5|620.8|619.5|620.3|619|123
1625503200000|2021-07-05 16:40:00|621|619.8|620.3|619|621|619.8|620|618.8|193
1625503500000|2021-07-05 16:45:00|620|618.8|620.3|619|620.3|619|619.8|618.5|58
1625503800000|2021-07-05 16:50:00|620.5|619.3|621|619.8|621.3|620|620.3|619|97
1625504100000|2021-07-05 16:55:00|621.3|620|620.8|619.3|621.5|620.3|620.5|619|123
1625504400000|2021-07-05 17:00:00|620.5|619|619.8|618.5|620.5|619|619.3|618|27
1625504700000|2021-07-05 17:05:00|620|618.3|619.3|617.8|620|618.3|619|617.8|31
1625505000000|2021-07-05 17:10:00|619|618|619.3|617.8|619.5|618.3|619|617.5|26
1625505300000|2021-07-05 17:15:00|619|617.5|619.5|618|619.5|618.3|619|617.5|5
1625505600000|2021-07-05 17:20:00|619.3|617.8|619.5|618|619.5|618|619|617.3|15
1625505900000|2021-07-05 17:25:00|619.3|617.8|619.5|618.3|619.5|618.3|619.3|617.3|34
1625533200000|2021-07-06 01:00:00|621|620|622|620.5|622|620.8|621|619.8|125
1625533500000|2021-07-06 01:05:00|621.8|620.8|622|620.8|622.3|620.8|621.8|620.5|18
1625533800000|2021-07-06 01:10:00|621.8|620.3|622|620.5|622|620.5|621|619.8|260
1625534100000|2021-07-06 01:15:00|621.8|620.3|621.3|620|622|620.5|621.3|620|32
1625534400000|2021-07-06 01:20:00|621.5|619.8|621|619.8|621.5|619.8|621|619.8|2
1625534700000|2021-07-06 01:25:00|621.3|620|621|619.8|621.3|620|620.8|619.5|74
1625535000000|2021-07-06 01:30:00|621.3|620|621.5|620.3|621.5|620.3|621|619.8|50
1625535300000|2021-07-06 01:35:00|621.3|620|621.8|620.5|621.8|620.5|621.3|620|66
1625535600000|2021-07-06 01:40:00|622|620.8|621.8|620.5|622.3|620.8|621.8|620.5|29
1625535900000|2021-07-06 01:45:00|622|620.8|622|620.8|622.3|620.8|622|620.5|5
1625536200000|2021-07-06 01:50:00|622.3|621|622.3|620.8|622.3|621|622|620.8|12
1625536500000|2021-07-06 01:55:00|622|620.5|621.8|620.5|622.3|620.8|621.8|620.5|2
1625536800000|2021-07-06 02:00:00|621.5|620.3|622|620.5|622|620.8|621.5|620.3|19
1625537100000|2021-07-06 02:05:00|622.3|620.8|622.3|620.8|622.3|620.8|622|620.5|1
1625537400000|2021-07-06 02:10:00|622|621|622.3|621|622.5|621|622|620.8|20
1625537700000|2021-07-06 02:15:00|622|620.8|622.3|620.8|622.3|621|622|620.8|21
1625538000000|2021-07-06 02:20:00|622|621|622.3|621|622.3|621|622|620.8|0
1625538300000|2021-07-06 02:25:00|622|620.8|622|620.8|622.3|621|622|620.8|3
1625538600000|2021-07-06 02:30:00|622.3|621|622.3|621|622.3|621|622|620.8|2
1625538900000|2021-07-06 02:35:00|622|620.8|622|620.8|622.3|621|622|620.8|16
1625539200000|2021-07-06 02:40:00|621.8|620.5|621.5|620.3|622|620.5|621.5|620.3|4
1625539500000|2021-07-06 02:45:00|621.3|620|621.3|619.8|621.5|620.3|621|619.5|8
1625539800000|2021-07-06 02:50:00|621|620|621.5|620|621.5|620.3|621|619.8|7
1625540100000|2021-07-06 02:55:00|621.3|619.8|621|619.8|621.3|620|621|619.8|3
1625540400000|2021-07-06 03:00:00|620.8|619.5|620.8|619.5|620.8|619.5|620.8|619.3|7
1625540700000|2021-07-06 03:05:00|621|619.8|621.3|620|621.3|620|621|619.8|19
1625541000000|2021-07-06 03:10:00|621|619.8|621|619.8|621.3|620|621|619.8|17
1625541300000|2021-07-06 03:15:00|621.3|620|621.5|620|621.5|620.3|621.3|619.8|19
1625541600000|2021-07-06 03:20:00|621.3|620.3|621.8|620.5|622|620.5|621.3|620.3|137
1625541900000|2021-07-06 03:25:00|622|620.8|622|620.8|622|620.8|622|620.8|10
1625542200000|2021-07-06 03:30:00|622.3||622||622.3||622||4
1625542500000|2021-07-06 03:35:00|622.3||622.3||622.3||622.3||9
1625542800000|2021-07-06 03:40:00|622|621|622|620.8|622.3|621|622|620.8|12
1625543100000|2021-07-06 03:45:00|622.3|621|622.3|621|622.3|621|622.3|620.8|3
1625543400000|2021-07-06 03:50:00||620.8||620.8||621||620.8|1
1625543700000|2021-07-06 03:55:00|622|621|622.3|620.8|622.3|621|622|620.8|8
1625544000000|2021-07-06 04:00:00|622|621|622|620.8|622.3|621|622|620.8|0
1625544300000|2021-07-06 04:05:00|||||||||11
1625544600000|2021-07-06 04:10:00|||||||||1
1625544900000|2021-07-06 04:15:00|622.3|621|622.3|621|622.3|621|622.3|621|5
1625545200000|2021-07-06 04:20:00|||||||||6
1625545500000|2021-07-06 04:25:00|||||||||2
1625545800000|2021-07-06 04:30:00|622|620.8|622.3|620.8|622.3|621|622|620.8|23
1625546100000|2021-07-06 04:35:00|622|620.5|621.8|620.5|622.3|620.5|621.8|620.5|7
1625546400000|2021-07-06 04:40:00|622||621.8||622||621.8||0
1625546700000|2021-07-06 04:45:00|622|620.8|622|620.8|622|620.8|621.8|620.5|1
1625547000000|2021-07-06 04:50:00|622.3||622.3||622.3||622||11
1625547300000|2021-07-06 04:55:00||621||621||621||621|0
1625547600000|2021-07-06 05:00:00|622.5|621.3|622.5|621|622.5|621.3|622.3|621|21
1625547900000|2021-07-06 05:05:00|622.3|621.3|622.5|621.3|622.5|621.3|622.3|621|11
1625548200000|2021-07-06 05:10:00|622.3|621|622.5|621|622.5|621.3|622.3|621|5
1625548500000|2021-07-06 05:15:00|622.3|621.3|622.3|620.8|622.5|621.3|622.3|620.8|5
1625548800000|2021-07-06 05:20:00|622|621|622|620.8|622|621|622|620.8|0
1625549100000|2021-07-06 05:25:00||620.5||620.8||620.8||620.5|1
1625549400000|2021-07-06 05:30:00|621.8|620.5|621.8|620.5|622|620.8|621.8|620.5|95
1625549700000|2021-07-06 05:35:00|621.5|620.3|621.3|619.8|621.5|620.3|621|619.8|46
1625550000000|2021-07-06 05:40:00|621|620|621|619.8|621.3|620|621|619.8|40
1625550300000|2021-07-06 05:45:00|620.8|619.5|621.3|620|621.3|620|620.8|619.5|36
1625550600000|2021-07-06 05:50:00|621.5|620.3|621.3|620|621.5|620.3|621.3|620|1
1625550900000|2021-07-06 05:55:00|621.5|620.3|621.5|620|621.5|620.3|621.5|620|56
1625551200000|2021-07-06 06:00:00|621.8|620.3|622.3|621|622.5|621|621.8|620.3|26
1625551500000|2021-07-06 06:05:00|622.5|621.3|622.3|621|622.5|621.3|622|620.8|108
1625551800000|2021-07-06 06:10:00|622|620.8|622|620.8|622|620.8|621.8|620.5|37
1625552100000|2021-07-06 06:15:00|621.8|620.5|621.8|620.5|622|620.8|621.8|620.5|58
1625552400000|2021-07-06 06:20:00|622|620.8|622.3|621|622.3|621|621.8|620.8|124
1625552700000|2021-07-06 06:25:00|622.5|621.3|622.3|621|622.5|621.3|622.3|621|102
1625553000000|2021-07-06 06:30:00|622|620.8|622.3|621|622.3|621|622|620.8|139
1625553300000|2021-07-06 06:35:00|622|620.8|622|620.8|622.3|621|622|620.8|77
1625553600000|2021-07-06 06:40:00|622.3|621|621.8|620.5|622.3|621|621.5|620.3|66
1625553900000|2021-07-06 06:45:00|621.5|620.3|621|619.8|621.8|620.3|621|619.8|146
1625554200000|2021-07-06 06:50:00|621.3|620|621|619.8|621.3|620|621|619.8|92
1625554500000|2021-07-06 06:55:00|621.3|620|621|619.8|621.3|620|621|619.8|106
1625554800000|2021-07-06 07:00:00|621.3|620|621|619.8|621.5|620.3|620.8|619.5|416
1625555100000|2021-07-06 07:05:00|621.3|620|622.3|621|622.5|621.3|621|619.8|420
1625555400000|2021-07-06 07:10:00|622.5|621.3|622.8|621.5|623|621.8|622.3|621|436
1625555700000|2021-07-06 07:15:00|622.5|621.3|622.3|621|622.8|621.3|621.8|620.5|275
1625556000000|2021-07-06 07:20:00|622|620.8|622|620.8|622.5|621.3|622|620.8|256
1625556300000|2021-07-06 07:25:00|622.3|621|623.3|622|623.5|622|622|620.8|285
1625556600000|2021-07-06 07:30:00|623|621.8|623.3|622|623.5|622.3|623|621.8|1019
1625556900000|2021-07-06 07:35:00|623.5|622.3|623.8|622.5|623.8|622.5|623.3|622|365
1625557200000|2021-07-06 07:40:00|624|622.8|623.5|622.3|624|622.8|623.5|622.3|981
1625557500000|2021-07-06 07:45:00|623.8|622.5|624.3|623|624.3|623|623.8|622.5|239
1625557800000|2021-07-06 07:50:00|624|622.8|624.3|623|624.5|623.3|624|622.8|279
1625558100000|2021-07-06 07:55:00|624.5|622.8|624.8|623.5|624.8|623.5|624|622.8|556
1625558400000|2021-07-06 08:00:00|624.5|623.3|624.3|623|624.8|623.5|624.3|623|533
1625558700000|2021-07-06 08:05:00|624|622.8|624.3|623|624.5|623.3|624|622.8|1310
1625559000000|2021-07-06 08:10:00|624|622.8|624|622.8|624.3|623|623.8|622.5|340
1625559300000|2021-07-06 08:15:00|623.8|622.5|624.5|623.3|624.8|623.5|623.8|622.5|807
1625559600000|2021-07-06 08:20:00|624.8|623.5|624.3|623|624.8|623.5|623.8|622.5|517
1625559900000|2021-07-06 08:25:00|624.5|622.8|624|622.8|624.5|623|624|622.8|960
1625560200000|2021-07-06 08:30:00|624.3|623|623|621.8|624.3|623|623|621.8|1031
1625560500000|2021-07-06 08:35:00|623.3|622|623.8|622.5|624|622.5|622.8|621.5|1411
1625560800000|2021-07-06 08:40:00|623.5|622.3|623.8|622.5|624.5|623.3|623.5|622.3|352
1625561100000|2021-07-06 08:45:00|624|622.8|623.8|622.5|624|622.8|623.3|622|387
1625561400000|2021-07-06 08:50:00|624|622.8|624|622.8|624|622.8|623.8|622.5|147
1625561700000|2021-07-06 08:55:00|624.3|623|623.8|622.5|624.5|623.3|623.8|622.5|408
1625562000000|2021-07-06 09:00:00|624|622.8|624.3|623|624.8|623.3|624|622.5|527
1625562300000|2021-07-06 09:05:00|624.5|623.3|623.5|622.3|624.5|623.3|623.5|622.3|396
1625562600000|2021-07-06 09:10:00|623.3|622|622.8|621.5|623.5|622.3|622.8|621.5|412
1625562900000|2021-07-06 09:15:00|623|621.8|623.3|622|623.3|622|622.3|621|424
1625563200000|2021-07-06 09:20:00|623|621.8|622.5|621.3|623.3|622|622.5|621.3|416
1625563500000|2021-07-06 09:25:00|622.3|621|622.3|621|622.5|621.3|622|620.8|356
1625563800000|2021-07-06 09:30:00|622.5|621.3|621.8|620.5|622.5|621.3|621.5|620.3|324
1625564100000|2021-07-06 09:35:00|622|620.8|622.3|621|622.3|621|621.5|620.3|206
1625564400000|2021-07-06 09:40:00|622.5|621.3|622.5|621.3|622.8|621.5|622.5|621.3|260
1625564700000|2021-07-06 09:45:00|622.3|621|622.3|621|622.3|621|621.8|620.5|248
1625565000000|2021-07-06 09:50:00|622.5|621.3|622|620.8|622.5|621.3|622|620.8|107
1625565300000|2021-07-06 09:55:00|622.3|621|622|620.8|622.3|621|622|620.8|193
1625565600000|2021-07-06 10:00:00|622.3|621|622.3|621|622.5|621.3|622|620.8|209
1625565900000|2021-07-06 10:05:00|622.5|621.3|622.3|621|622.5|621.3|622|620.8|98
1625566200000|2021-07-06 10:10:00|622|620.8|622.3|621|622.3|621|622|620.8|147
1625566500000|2021-07-06 10:15:00|622.5|621.3|622.3|621|622.8|621.5|622.3|621|166
1625566800000|2021-07-06 10:20:00|622.5|621.3|623|621.8|623|621.8|622|620.8|219
1625567100000|2021-07-06 10:25:00|622.8|621.5|622.5|621.3|623|621.8|622.5|621.3|622
1625567400000|2021-07-06 10:30:00|622.8|621.5|622.8|621.5|622.8|621.5|622.5|621.3|359
1625567700000|2021-07-06 10:35:00|622.5|621.3|622.5|621.3|622.8|621.5|622.3|621|150
1625568000000|2021-07-06 10:40:00|622.8|621.5|622.8|621.5|623|621.5|622.5|621.5|175
1625568300000|2021-07-06 10:45:00|622.5|621.3|622.5|621.3|622.8|621.5|622.5|621.3|112
1625568600000|2021-07-06 10:50:00|622.8|621.5|622.5|621.3|622.8|621.5|622.5|621.3|140
1625568900000|2021-07-06 10:55:00||621||621.3||621.3||621|546
1625569200000|2021-07-06 11:00:00|622.8|621.5|622.3|621|623|621.8|622|620.8|218
1625569500000|2021-07-06 11:05:00|622|620.8|622|620.8|622|620.8|621.8|620.5|61
1625569800000|2021-07-06 11:10:00|621.8|620.5|621.8|620.5|622|620.8|621.5|620.3|280
1625570100000|2021-07-06 11:15:00|621.5|620.3|621.3|620|621.8|620.5|621|619.5|152
1625570400000|2021-07-06 11:20:00|621|619.8|620.8|619.5|621.3|620|620.8|619.5|98
1625570700000|2021-07-06 11:25:00|620.5|619.3|621.3|620|621.3|620|620.5|619.3|185
1625571000000|2021-07-06 11:30:00|621|619.8|620.8|619.3|621.3|620|620.5|619.3|252
1625571300000|2021-07-06 11:35:00|620.5|619.5|620.8|619.5|621|619.8|620.5|619.3|158
1625571600000|2021-07-06 11:40:00|621|619.8|619.3|618|621|619.8|619|617.8|679
1625571900000|2021-07-06 11:45:00|619|617.8|620|618.8|620|618.8|619|617.8|534
1625572200000|2021-07-06 11:50:00|620.3|619|620.3|619|620.3|619|620|618.8|307
1625572500000|2021-07-06 11:55:00|620.5|618.8|620|618.8|620.5|618.8|619.8|618.5|100
1625572800000|2021-07-06 12:00:00|619.8|618.5|620.3|619|620.5|619.3|619.8|618.5|405
1625573100000|2021-07-06 12:05:00|620|618.8|618.5|617.3|620|618.8|618|616.8|580
1625573400000|2021-07-06 12:10:00|618.8|617.5|619.5|618.3|619.8|618.5|618.8|617.5|285
1625573700000|2021-07-06 12:15:00|619.3|618|619.8|618.5|619.8|618.5|619|617.8|111
1625574000000|2021-07-06 12:20:00|619.5|618.3|619.8|618.5|620|618.8|619|617.8|159
1625574300000|2021-07-06 12:25:00|620|618.8|620.3|619|620.5|619.3|620|618.8|486
1625574600000|2021-07-06 12:30:00|620.5|619.3|620.3|619|620.8|619.5|620.3|619|235
1625574900000|2021-07-06 12:35:00|620.5|619.3|620.3|619|620.8|619.5|620|618.8|273
1625575200000|2021-07-06 12:40:00|620|618.8|619.3|618|620.3|618.8|619|617.8|133
1625575500000|2021-07-06 12:45:00|619.5|618.3|619|617.8|619.5|618.3|618|616.8|360
1625575800000|2021-07-06 12:50:00|618.8|617.5|618.3|617|619|617.8|618.3|617|395
1625576100000|2021-07-06 12:55:00|618|616.8|617.5|616.3|618.3|617|616.8|615.5|915
1625576400000|2021-07-06 13:00:00|617.3|616|615|613.8|617.5|616.3|614.8|613.5|1174
1625576700000|2021-07-06 13:05:00|614.8|613.5|613.8|612.5|615.8|614.5|613|611.8|1418
1625577000000|2021-07-06 13:10:00|613.5|612.3|612|610.8|613.8|612.5|611|609.8|2035
1625577300000|2021-07-06 13:15:00|611.8|610.5|613.3|612|614.3|613|611.8|610.5|1633
1625577600000|2021-07-06 13:20:00|613|611.8|613.3|612|613.5|612.3|612|610.8|666
1625577900000|2021-07-06 13:25:00|613|611.8|613.3|612|613.8|612.5|612.8|611.5|959
1625578200000|2021-07-06 13:30:00|613.5|611.8|611.5|610|613.5|612|610.8|609.5|1104
1625578500000|2021-07-06 13:35:00|611.3|610.3|609.8|608.5|611.5|610.3|609.8|608.5|707
1625578800000|2021-07-06 13:40:00|610|608.8|609.3|608|610.3|609|609|607.8|950
1625579100000|2021-07-06 13:45:00|609|607.8|611.3|610|611.5|610.3|609|607.8|865
1625579400000|2021-07-06 13:50:00|611.5|610.3|611|609.8|611.5|610.3|610.3|609|721
1625579700000|2021-07-06 13:55:00|611.3|610|612.8|611.5|612.8|611.5|611|609.5|1051
1625580000000|2021-07-06 14:00:00|613|611.8|610.3|609|613|611.8|610|608.8|940
1625580300000|2021-07-06 14:05:00|610|608.8|609.8|608.5|610.3|609|609|607.8|1024
1625580600000|2021-07-06 14:10:00|610|608.8|610.3|609|611|609.5|609.3|608|763
1625580900000|2021-07-06 14:15:00|610|608.8|609|607.8|610.3|609|608.8|607.5|1281
1625581200000|2021-07-06 14:20:00|608.8|607.5|609|607.8|609.3|607.8|608|606.8|1238
1625581500000|2021-07-06 14:25:00|608.8|607.5|607.5|606.3|609|607.8|607.5|606.3|894
1625581800000|2021-07-06 14:30:00|607.3|606|606|604.8|607.8|606.5|605.8|604.5|1400
1625582100000|2021-07-06 14:35:00|605.8|604.5|605.5|604.3|606.3|605|605|603.8|1535
1625582400000|2021-07-06 14:40:00|605.3|604|607|605.8|607.8|606.5|605|603.8|660
1625582700000|2021-07-06 14:45:00|606.8|605.5|607|605.8|607.5|606.3|606.3|605|3922
1625583000000|2021-07-06 14:50:00|606.8|605.5|605.8|604.5|606.8|605.5|605.5|604.3|2900
1625583300000|2021-07-06 14:55:00|605.5|604.3|603.5|602.3|605.5|604.3|603|601.8|1719
1625583600000|2021-07-06 15:00:00|603.8|602.5|603.8|602.5|605|603.8|603.5|602.3|854
1625583900000|2021-07-06 15:05:00|603.5|602.3|600.8|599.5|603.8|602.5|600.5|599.3|1919
1625584200000|2021-07-06 15:10:00|601|599.8|600|598.8|601.5|600.3|599.8|598.5|2736
1625584500000|2021-07-06 15:15:00|600.3|599|601.3|600|601.8|600.3|598.8|597.5|2608
1625584800000|2021-07-06 15:20:00|601|599.8|601.8|600.5|602.8|601.5|600.8|599.5|1216
1625585100000|2021-07-06 15:25:00|602|600.8|600.8|599.5|602|600.8|600|598.8|5147
1625585400000|2021-07-06 15:30:00|600.5|599.3|600.3|599|601.3|600|599.5|598.3|1875
1625585700000|2021-07-06 15:35:00|600|598.8|601|599.8|601|599.8|599|597.8|762
1625586000000|2021-07-06 15:40:00|600.8|599.5|600.3|599|601|599.8|599.8|598.5|519
1625586300000|2021-07-06 15:45:00|600.5|599.3|600.5|599.3|600.5|599.3|599.3|598|412
1625586600000|2021-07-06 15:50:00|600.3|599|599.5|598.3|600.5|599.3|599.5|598.3|467
1625586900000|2021-07-06 15:55:00|599.8|598.5|599.5|598.3|599.8|598.5|598.5|597|559
1625587200000|2021-07-06 16:00:00|599.3|598|598|596.8|599.5|598.3|598|596.8|671
1625587500000|2021-07-06 16:05:00|598.3|597|598.3|597|599|597.8|598|596.8|607
1625587800000|2021-07-06 16:10:00|598.5|596.8|598.3|597|598.5|597.3|598|596.8|597
1625588100000|2021-07-06 16:15:00|598.5|597.3|596.8|595.5|598.5|597.3|596.8|595.5|752
1625588400000|2021-07-06 16:20:00|597|595.8|597.5|596.3|597.8|596.5|596|594.8|863
1625588700000|2021-07-06 16:25:00|597.3|596|598.3|597|598.5|597.3|597|595.8|373
1625589000000|2021-07-06 16:30:00|598.5|597.3|598|596.8|598.5|597.3|597.3|596|911
1625589300000|2021-07-06 16:35:00|597.8|596.5|599|597.8|599.3|598|597.8|596.5|762
1625589600000|2021-07-06 16:40:00|598.8|597.5|598|596.8|599.3|598|598|596.8|426
1625589900000|2021-07-06 16:45:00|598.3|597|598.3|596.8|598.5|597|597.5|596.3|581
1625590200000|2021-07-06 16:50:00|598|597|598|596.8|598.3|597|597.5|596.3|303
1625590500000|2021-07-06 16:55:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|247
1625590800000|2021-07-06 17:00:00|598|596.8|599|597.8|599.5|598.3|597.5|596.3|400
1625591100000|2021-07-06 17:05:00|599.3|598|599.3|598|599.5|598.3|598.3|597|409
1625591400000|2021-07-06 17:10:00|599.5|597.8|599|597.8|599.5|598.3|598.8|597.5|141
1625591700000|2021-07-06 17:15:00|599.3|598|599|597.8|599.8|598.5|598.8|597.5|435
1625592000000|2021-07-06 17:20:00|598.8|597.5|597.8|596.5|599|597.8|597.8|596.5|470
1625592300000|2021-07-06 17:25:00|598|596.8|599|597.8|599.3|598|597.8|596.5|265
1625592600000|2021-07-06 17:30:00|598.8|597.5|599.3|598|599.8|598.5|598.5|597.3|160
1625592900000|2021-07-06 17:35:00|599.5|597.8|599|597.8|599.5|598|598.5|597.3|189
1625593200000|2021-07-06 17:40:00|599.3|598|599.5|598.3|599.8|598.5|599|597.8|498
1625593500000|2021-07-06 17:45:00|599.8|598.5|599.5|598.3|599.8|598.5|599.3|598|227
1625593800000|2021-07-06 17:50:00|599.3|598|599.3|598|599.8|598.5|599|597.8|219
1625594100000|2021-07-06 17:55:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|118
1625594400000|2021-07-06 18:00:00|599.5|597.8|599.3|598|599.5|598.3|598.5|597.3|193
1625594700000|2021-07-06 18:05:00|599|597.8|599.3|597.8|599.8|598.5|598.8|597.5|244
1625595000000|2021-07-06 18:10:00|599|597.5|598|596.8|599|597.8|597.8|596.5|448
1625595300000|2021-07-06 18:15:00|598.3|597|598.3|597|598.8|597.5|597.8|596.5|521
1625595600000|2021-07-06 18:20:00|598.5|597.3|597.8|596.5|599|597.8|597.8|596.5|331
1625595900000|2021-07-06 18:25:00|597.5|596.3|598.5|597.3|599|597.8|597.5|596.3|827
1625596200000|2021-07-06 18:30:00|598.8|597.5|599.8|598.5|600|598.8|598.3|597|436
1625596500000|2021-07-06 18:35:00|599.5|598.3|599|597.8|599.5|598.3|598.8|597.5|40
1625596800000|2021-07-06 18:40:00|598.8|597.5|599|597.8|599|597.8|598.8|597.3|102
1625597100000|2021-07-06 18:45:00|599.3|597.5|599.5|598|599.5|598.3|599.3|597.5|29
1625597400000|2021-07-06 18:50:00|599.3|598.3|599.5|598.3|599.5|598.3|599.3|598|23
1625597700000|2021-07-06 18:55:00|599.8|598|600|598.8|600|598.8|599.5|598|53
1625598000000|2021-07-06 19:00:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|18
1625598300000|2021-07-06 19:05:00|599.5|598.3|599.8|598.3|599.8|598.5|599.5|598.3|50
1625598600000|2021-07-06 19:10:00|600|598.5|600|598.8|600.3|599|599.8|598.5|39
1625598900000|2021-07-06 19:15:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|19
1625599200000|2021-07-06 19:20:00|||||||||38
1625599500000|2021-07-06 19:25:00|600.3|599|600.3|599|600.3|599|600|598.8|43
1625599800000|2021-07-06 19:30:00|600.5|599.3|601|599.5|601|599.8|600.5|599.3|196
1625600100000|2021-07-06 19:35:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|15
1625600400000|2021-07-06 19:40:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|25
1625600700000|2021-07-06 19:45:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|56
1625601000000|2021-07-06 19:50:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|33
1625601300000|2021-07-06 19:55:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|69
1625601600000|2021-07-06 20:00:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|18
1625601900000|2021-07-06 20:05:00|601.3|600|601.3|600|601.5|600.3|601.3|600|4
1625602200000|2021-07-06 20:10:00|601.5|600.3|601.5|600.3|601.5|600.3|601.3|600.3|22
1625602500000|2021-07-06 20:15:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|33
1625602800000|2021-07-06 20:20:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|53
1625603100000|2021-07-06 20:25:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|3
1625603400000|2021-07-06 20:30:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|13
1625603700000|2021-07-06 20:35:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|46
1625604000000|2021-07-06 20:40:00||600||600.3||600.3||600|3
1625604300000|2021-07-06 20:45:00|||||||||63
1625604600000|2021-07-06 20:50:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|69
1625604900000|2021-07-06 20:55:00|601.8|600.5|602.8|601.5|603|601.5|601.8|600.5|178
1625605200000|2021-07-06 21:00:00|602.5|601.3|602.5|600.5|602.5|601.3|602.5|600.5|3
1625605800000|2021-07-06 21:10:00|602.3||602.3||602.3||602.3||0
1625606700000|2021-07-06 21:25:00|||||||||10
1625607900000|2021-07-06 21:45:00|603|600.8|603|600.8|603|600.8|602.8|600.8|3
1625608200000|2021-07-06 21:50:00|603.3||603.3||603.3||603||8
1625608500000|2021-07-06 21:55:00|603|601|603|600.8|603|601|603|600.5|7
1625619600000|2021-07-07 01:00:00|600.3|599.3|600.5|599.3|601|599.8|600.3|599|13
1625619900000|2021-07-07 01:05:00|600.3|599|600.3|599|600.5|599.3|600|598.5|38
1625620200000|2021-07-07 01:10:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|48
1625620500000|2021-07-07 01:15:00|599.5|598.3|599.8|598.3|600|598.5|599.5|598|68
1625620800000|2021-07-07 01:20:00|599.5|598.5|600|598.5|600|598.8|599.5|598.3|13
1625621100000|2021-07-07 01:25:00|599.8|598.8|600.3|599|600.3|599|599.8|598.5|32
1625621400000|2021-07-07 01:30:00|600|598.8|599.3|598|600.3|598.8|599.3|598|323
1625621700000|2021-07-07 01:35:00|599|597.8|598.5|597.3|599.3|597.8|598.5|597.3|36
1625622000000|2021-07-07 01:40:00|598.3|597|598.5|597.3|598.8|597.5|598|596.8|44
1625622300000|2021-07-07 01:45:00|598.8|597.5|598.8|597.3|598.8|597.5|598.5|597|12
1625622600000|2021-07-07 01:50:00|598.5|597.5|598.5|597.3|599|597.8|598.5|597|25
1625622900000|2021-07-07 01:55:00|598.8|597.5|598|596.5|598.8|597.5|598|596.5|28
1625623200000|2021-07-07 02:00:00|597.8|596.3|597.8|596.5|598.3|597|597.5|596|94
1625623500000|2021-07-07 02:05:00|598|596.8|599|597.8|599.3|598|597.8|596.8|43
1625623800000|2021-07-07 02:10:00|599.3|598|598.8|597.5|599.3|598|598.8|597.5|23
1625624100000|2021-07-07 02:15:00|599|597.8|599.3|598|599.5|598|599|597.5|6
1625624400000|2021-07-07 02:20:00|599|597.8|599.3|598|599.3|598|599|597.8|17
1625624700000|2021-07-07 02:25:00|599.5|597.8|599.3|598|599.5|598|599.3|597.8|15
1625625000000|2021-07-07 02:30:00|599|597.8|598.8|597.3|599.3|598|598.5|597.3|22
1625625300000|2021-07-07 02:35:00|598.5|597|598|596.5|598.5|597.3|598|596.5|33
1625625600000|2021-07-07 02:40:00|597.8|596.8|597.8|596.3|598.3|596.8|597.5|596.3|86
1625625900000|2021-07-07 02:45:00|597.5|596.5|597.5|596.3|597.8|596.5|597.3|596|13
1625626200000|2021-07-07 02:50:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|13
1625626500000|2021-07-07 02:55:00|597.5|596.3|597.3|596|597.8|596.5|597.3|596|9
1625626800000|2021-07-07 03:00:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|21
1625627100000|2021-07-07 03:05:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|23
1625627400000|2021-07-07 03:10:00|597.8|596|597.5|596.3|597.8|596.3|597.3|596|8
1625627700000|2021-07-07 03:15:00|597.8|596.5|597.5|596.3|597.8|596.5|597.3|596|25
1625628000000|2021-07-07 03:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|1
1625628300000|2021-07-07 03:25:00|597.3|596|597.3|596|597.5|596.3|597.3|596|6
1625628600000|2021-07-07 03:30:00|597.5|596.3|598.3|596.8|598.3|596.8|597.5|596.3|14
1625628900000|2021-07-07 03:35:00|598.5|597|598.8|597.5|598.8|597.5|598.3|597|15
1625629200000|2021-07-07 03:40:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|58
1625629500000|2021-07-07 03:45:00|599|597.8|599|597.8|599.3|598|598.8|597.3|15
1625629800000|2021-07-07 03:50:00|599.3|598|599|597.8|599.3|598|599|597.8|1
1625630100000|2021-07-07 03:55:00|598.8|597.5|599.3|598|599.5|598|598.8|597.5|16
1625630400000|2021-07-07 04:00:00|599|597.8|599.5|598.3|599.5|598.3|599|597.8|31
1625630700000|2021-07-07 04:05:00|599.3|598|599.5|598.3|599.8|598.3|599.3|598|11
1625631000000|2021-07-07 04:10:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|5
1625631300000|2021-07-07 04:15:00|599.3|598|599.3|598|599.3|598|599|597.8|8
1625631600000|2021-07-07 04:20:00|599.5|597.8|599.5|598|599.5|598|599.3|597.8|4
1625631900000|2021-07-07 04:25:00|599.3|598.3|599.3|597.8|599.5|598.3|599|597.8|14
1625632200000|2021-07-07 04:30:00|599|598|599.3|598|599.3|598|599|597.8|18
1625632500000|2021-07-07 04:35:00|599|597.8|599.3|597.8|599.5|598.3|599|597.8|32
1625632800000|2021-07-07 04:40:00|599|598|599.5|598|599.5|598.3|599|598|23
1625633100000|2021-07-07 04:45:00|599.3|597.8|599.3|597.8|599.3|598|599|597.8|10
1625633400000|2021-07-07 04:50:00|599|598|599.3|597.8|599.3|598|599|597.8|16
1625633700000|2021-07-07 04:55:00|599|598|599|597.8|599|598|599|597.8|0
1625634000000|2021-07-07 05:00:00|599.3||599||599.3||599||0
1625634300000|2021-07-07 05:05:00|599.3|598|599.3|598|599.3|598|599|598|1
1625634600000|2021-07-07 05:10:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|14
1625634900000|2021-07-07 05:15:00|||||||||26
1625635200000|2021-07-07 05:20:00|599.5|598.3|600|598.5|600|598.5|599.5|598|95
1625635500000|2021-07-07 05:25:00|600.3|598.8|599.8|598.5|600.3|598.8|599.8|598.5|10
1625635800000|2021-07-07 05:30:00|599.5|598.3|599.3|598|599.8|598.3|599|597.5|58
1625636100000|2021-07-07 05:35:00|599|597.8|599.8|598.5|599.8|598.5|598.8|597.5|42
1625636400000|2021-07-07 05:40:00|599.5|598.3|600.5|599|600.5|599|599.3|598|43
1625636700000|2021-07-07 05:45:00|600.3|599.3|600.3|599|600.5|599.3|599.8|598.5|36
1625637000000|2021-07-07 05:50:00|600.5|599.3|600.5|599|600.8|599.5|600.5|599|23
1625637300000|2021-07-07 05:55:00|600.8|599.3|600.3|599|600.8|599.3|600.3|599|221
1625637600000|2021-07-07 06:00:00|600.5|599.3|601|599.8|601|599.8|600|598.8|121
1625637900000|2021-07-07 06:05:00|601.3|600|601.3|600|601.5|600.3|600.8|599.5|37
1625638200000|2021-07-07 06:10:00|601.5|600.3|601.5|600.3|601.8|600.5|601.3|600|65
1625638500000|2021-07-07 06:15:00|601.8|600.5|602|600.5|602|600.5|601.3|600|151
1625638800000|2021-07-07 06:20:00|601.8|600.8|602|600.8|602.3|601|601.8|600.8|31
1625639100000|2021-07-07 06:25:00|602.3|601|602.5|601.3|602.5|601.3|602|600.8|95
1625639400000|2021-07-07 06:30:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|108
1625639700000|2021-07-07 06:35:00|602|600.8|601.5|600.3|602.3|601|601.5|600.3|230
1625640000000|2021-07-07 06:40:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|800
1625640300000|2021-07-07 06:45:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|24
1625640600000|2021-07-07 06:50:00|601.8|600.5|601.3|600|601.8|600.5|601.3|600|219
1625640900000|2021-07-07 06:55:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600|46
1625641200000|2021-07-07 07:00:00|602|600.8|604|602.5|604.3|603|602|600.8|528
1625641500000|2021-07-07 07:05:00|604.3|602.8|604.3|603|604.5|603.3|604|602.5|387
1625641800000|2021-07-07 07:10:00|604.5|603.3|605|603.8|605.3|604|604.3|603|191
1625642100000|2021-07-07 07:15:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|293
1625642400000|2021-07-07 07:20:00|605.8|604.5|604.8|603.5|605.8|604.5|604.5|603.3|381
1625642700000|2021-07-07 07:25:00|605|603.8|605.8|604.5|605.8|604.5|605|603.8|561
1625643000000|2021-07-07 07:30:00|605.5|604.3|604.8|603.5|605.8|604.5|604.8|603.5|359
1625643300000|2021-07-07 07:35:00|605|603.8|604.3|603|605|603.8|604|602.8|269
1625643600000|2021-07-07 07:40:00|604.5|603.3|604.5|603.3|605|603.8|604.5|603.3|783
1625643900000|2021-07-07 07:45:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|177
1625644200000|2021-07-07 07:50:00|604.5|603.3|604|602.8|604.8|603.5|603.8|602.5|207
1625644500000|2021-07-07 07:55:00|603.8|602.5|603.8|602.5|604|602.8|603|601.8|557
1625644800000|2021-07-07 08:00:00|604|602.8|604|602.8|604.3|603|603.8|602.5|301
1625645100000|2021-07-07 08:05:00|604.3|603|604|602.8|604.5|603.3|603.8|602.5|272
1625645400000|2021-07-07 08:10:00|603.8|602.5|604.8|603.5|604.8|603.5|603.5|602.3|468
1625645700000|2021-07-07 08:15:00|605|603.8|604.5|603.3|605.3|604|604.5|603.3|278
1625646000000|2021-07-07 08:20:00|604.8|603.5|604.3|603|604.8|603.5|604|602.8|164
1625646300000|2021-07-07 08:25:00|604|602.8|603.8|602.5|604.3|603|603.3|602|973
1625646600000|2021-07-07 08:30:00|604|602.8|604.5|603.3|604.5|603.3|603.8|602.5|669
1625646900000|2021-07-07 08:35:00|604.8|603.5|604|602.8|604.8|603.5|604|602.8|304
1625647200000|2021-07-07 08:40:00|604.3|603|604|602.8|604.8|603.5|603.8|602.5|197
1625647500000|2021-07-07 08:45:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|206
1625647800000|2021-07-07 08:50:00|604.3|603|604.3|603|604.5|603.3|603.8|602.5|194
1625648100000|2021-07-07 08:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604|602.8|178
1625648400000|2021-07-07 09:00:00|605|603.8|606.5|605.3|606.5|605.3|605|603.8|666
1625648700000|2021-07-07 09:05:00|606.3|605|606.3|605|607|605.8|606.3|605|458
1625649000000|2021-07-07 09:10:00|606.5|605.3|606.5|605.3|607|605.8|606.3|605|542
1625649300000|2021-07-07 09:15:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|813
1625649600000|2021-07-07 09:20:00|607|605.8|607.8|606.5|607.8|606.5|607|605.8|993
1625649900000|2021-07-07 09:25:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|283
1625650200000|2021-07-07 09:30:00|607.5|606.3|608|606.8|608|606.8|607.5|606.3|325
1625650500000|2021-07-07 09:35:00|608.3|607|608.3|607|608.5|607.3|608|606.8|200
1625650800000|2021-07-07 09:40:00|608.5|606.8|608|606.8|608.5|607.3|607.8|606.5|343
1625651100000|2021-07-07 09:45:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|528
1625651400000|2021-07-07 09:50:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|926
1625651700000|2021-07-07 09:55:00|609.3|607.8|609.5|608.3|609.8|608.5|609.3|607.8|754
1625652000000|2021-07-07 10:00:00|609.3|608|609.3|608|609.5|608.3|609|607.8|212
1625652300000|2021-07-07 10:05:00|609.5|608.3|608.5|607.3|609.5|608.3|608.5|607.3|214
1625652600000|2021-07-07 10:10:00|608.8|607.5|609|607.8|609.3|608|608.8|607.5|231
1625652900000|2021-07-07 10:15:00|609.3|608|608.3|607|609.3|608|608|606.8|385
1625653200000|2021-07-07 10:20:00|608.5|607.3|608.8|607.5|609|607.8|608.5|607|587
1625653500000|2021-07-07 10:25:00|609|607.8|609|607.8|609.3|608|609|607.8|226
1625653800000|2021-07-07 10:30:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|197
1625654100000|2021-07-07 10:35:00|609.5|608.3|609.5|608.3|609.8|608.3|608.8|607.5|307
1625654400000|2021-07-07 10:40:00|609.8|608.5|610|608.8|610.5|609.3|609.5|608.5|371
1625654700000|2021-07-07 10:45:00|609.8|608.5|609.3|608|609.8|608.5|609|607.8|425
1625655000000|2021-07-07 10:50:00|609.5|608.3|609|607.8|609.8|608.5|608.8|607.5|439
1625655300000|2021-07-07 10:55:00|609.3|608|609.3|608|609.3|608|608.8|607.5|340
1625655600000|2021-07-07 11:00:00|609.5|608.3|609.3|608|609.5|608.3|608.8|607.5|210
1625655900000|2021-07-07 11:05:00|609|607.8|609.3|608|609.3|608|609|607.8|499
1625656200000|2021-07-07 11:10:00|609|607.8|610.3|609|610.3|609|609|607.8|768
1625656500000|2021-07-07 11:15:00|610|608.8|610.3|609|610.5|609.3|609.8|608.5|380
1625656800000|2021-07-07 11:20:00|610|608.8|609.8|608.5|610.3|609|609.8|608.5|281
1625657100000|2021-07-07 11:25:00|610|608.8|610|608.8|610.8|609.5|610|608.8|259
1625657400000|2021-07-07 11:30:00|609.8|608.5|610.5|609.3|610.8|609.5|609.8|608.5|402
1625657700000|2021-07-07 11:35:00|610.8|609.5|610.5|609.3|610.8|609.5|610.3|609|229
1625658000000|2021-07-07 11:40:00|610.8|609.5|611|609.8|611|609.8|610.8|609.5|142
1625658300000|2021-07-07 11:45:00|611.3|610|611.5|610.3|611.5|610.3|611|609.8|576
1625658600000|2021-07-07 11:50:00|611.8|610.5|611|609.5|611.8|610.5|610.8|609.5|259
1625658900000|2021-07-07 11:55:00|610.8|609.8|609.5|608.3|611|609.8|609.5|608.3|383
1625659200000|2021-07-07 12:00:00|609.8|608.5|609.3|607.8|609.8|608.5|609|607.8|282
1625659500000|2021-07-07 12:05:00|609|608|608.5|607.3|609|608|608.3|607|718
1625659800000|2021-07-07 12:10:00|608.8|607.5|604.5|603.3|609.3|608|604.5|603.3|1289
1625660100000|2021-07-07 12:15:00|604.8|603.5|601|599.8|605.3|603.8|598.8|597.5|3039
1625660400000|2021-07-07 12:20:00|601.3|600|602.5|601.3|602.8|601.3|601|599.8|1064
1625660700000|2021-07-07 12:25:00|602.8|601.5|601.8|600.5|603.5|602.3|601.8|600.5|790
1625661000000|2021-07-07 12:30:00|602|600.8|603|601.5|603|601.8|600.3|599|781
1625661300000|2021-07-07 12:35:00|603.3|601.8|604|602.8|604.3|603|602.8|601.5|527
1625661600000|2021-07-07 12:40:00|604.3|603|604.5|603.3|605|603.5|604|602.8|445
1625661900000|2021-07-07 12:45:00|604.8|603.5|605.3|604|605.5|604.3|604.5|603.3|519
1625662200000|2021-07-07 12:50:00|605|603.8|605|603.8|605.3|604|604.5|603.3|587
1625662500000|2021-07-07 12:55:00|604.8|603.5|603.5|602.3|605|603.8|603.5|602.3|191
1625662800000|2021-07-07 13:00:00|603.8|602.5|605.3|604|606.3|605|603.3|602|813
1625663100000|2021-07-07 13:05:00|605.5|604.3|604.8|603.5|606|604.8|604.8|603.5|791
1625663400000|2021-07-07 13:10:00|605|603.8|603.8|602.5|605.5|604.3|603.3|602|630
1625663700000|2021-07-07 13:15:00|604|602.8|603.8|602.5|604.3|603|602.5|601.3|406
1625664000000|2021-07-07 13:20:00|604|602.8|603.8|602.5|605|603.8|603.5|602.3|331
1625664300000|2021-07-07 13:25:00|603.5|602.3|603|601.5|604|602.8|602.5|601.3|461
1625664600000|2021-07-07 13:30:00|602.8|601.8|604.8|603.5|604.8|603.5|602.5|601.3|988
1625664900000|2021-07-07 13:35:00|604.5|603.3|603|601.5|605.8|604.5|602.8|601.5|754
1625665200000|2021-07-07 13:40:00|602.8|601.3|601.8|600.5|603.5|602.3|601.5|600.3|666
1625665500000|2021-07-07 13:45:00|601.5|600.3|601.3|600|602|600.8|601|599.8|650
1625665800000|2021-07-07 13:50:00|601|599.8|600.3|599|601.8|600.5|600.3|599|632
1625666100000|2021-07-07 13:55:00|600.5|599.3|601|599.8|601.5|600.3|600.5|599.3|665
1625666400000|2021-07-07 14:00:00|600.8|599.5|598|596.8|600.8|599.5|598|596.8|1792
1625666700000|2021-07-07 14:05:00|598.3|597|595.5|594.3|599|597.8|594.5|593.3|2718
1625667000000|2021-07-07 14:10:00|595.3|594|595.8|594.5|596.5|595.3|595|593.8|1480
1625667300000|2021-07-07 14:15:00|595.5|594.3|594.3|593|595.8|594.5|594.3|593|1430
1625667600000|2021-07-07 14:20:00|594.5|593.3|592.5|591.3|594.8|593.5|592.5|591.3|1820
1625667900000|2021-07-07 14:25:00|592.8|591.5|587.3|586|593.3|592|587|585.8|3035
1625668200000|2021-07-07 14:30:00|587|585.8|588|586.8|589|587.8|587|585.8|1188
1625668500000|2021-07-07 14:35:00|587.8|586.5|588|586.8|589.8|588.5|587.5|586.3|1257
1625668800000|2021-07-07 14:40:00|587.8|586.5|588.5|587.3|590|588.8|587|585.8|1220
1625669100000|2021-07-07 14:45:00|588.3|587|589|587.8|589.3|588|588|586.8|1276
1625669400000|2021-07-07 14:50:00|589.3|587.5|589.8|588.5|590|588.8|588|586.8|1100
1625669700000|2021-07-07 14:55:00|589.5|588.3|591.5|590.3|591.5|590.3|589|587.8|1078
1625670000000|2021-07-07 15:00:00|591.3|590|594|592.8|594|592.8|590.5|589.3|1547
1625670300000|2021-07-07 15:05:00|594.3|593|590.5|589.3|594.3|593|590.3|589|750
1625670600000|2021-07-07 15:10:00|590.8|589.5|589.5|588.3|591|589.8|589.3|588|1100
1625670900000|2021-07-07 15:15:00|589.3|588|589.5|588.3|590|588.8|589|587.8|1301
1625671200000|2021-07-07 15:20:00|589.3|588|588.3|587|589.8|588.5|588.3|587|745
1625671500000|2021-07-07 15:25:00|588.5|587.3|587.5|586.3|588.5|587.3|587.3|586|4532
1625671800000|2021-07-07 15:30:00|587.3|586|587.8|586.5|589.3|588|587.3|586|3165
1625672100000|2021-07-07 15:35:00|588|586.8|588.5|587.3|589|587.8|587.5|586.3|665
1625672400000|2021-07-07 15:40:00|588.8|587.5|588|586.5|588.8|587.5|587.5|586.3|753
1625672700000|2021-07-07 15:45:00|587.8|586.8|587|585.8|588.3|587|586.8|585.5|1212
1625673000000|2021-07-07 15:50:00|587.3|586|587.3|586|587.5|586.3|586.8|585.5|687
1625673300000|2021-07-07 15:55:00|587|585.8|587.3|586|587.3|586|586.8|585.5|618
1625673600000|2021-07-07 16:00:00|587|585.8|587|585.8|587.5|586.3|587|585.8|266
1625673900000|2021-07-07 16:05:00|586.8|585.5|587.8|586.3|587.8|586.5|586.8|585.5|2307
1625674200000|2021-07-07 16:10:00|587.5|586.5|590|588.8|590.3|589|587.5|586.5|1062
1625674500000|2021-07-07 16:15:00|589.8|588.5|590.5|589.3|590.8|589.5|589.5|588|686
1625674800000|2021-07-07 16:20:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|162
1625675100000|2021-07-07 16:25:00|590.5|589.3|590.5|589.3|590.8|589.3|590.3|589|171
1625675400000|2021-07-07 16:30:00|590.8|589.5|592|590.5|592|590.5|590.5|589.3|220
1625675700000|2021-07-07 16:35:00|591.8|590.3|592|590.8|592|590.8|591.5|590.3|179
1625676000000|2021-07-07 16:40:00|592.3|590.5|592|590.8|592.5|591.3|592|590.5|447
1625676300000|2021-07-07 16:45:00|592.3|591|592.5|591|592.5|591.3|592|590.8|196
1625676600000|2021-07-07 16:50:00|592.3|591.3|592.3|591|592.5|591.3|592|590.5|228
1625676900000|2021-07-07 16:55:00|592|590.8|591.8|590.5|592.3|591|591.5|590.3|132
1625677200000|2021-07-07 17:00:00|592|590.8|591.8|590.5|592|590.8|591.8|590.5|249
1625677500000|2021-07-07 17:05:00|592|590.8|590.3|589|592.3|591|590.3|589|145
1625677800000|2021-07-07 17:10:00|590.5|589.3|590.8|589.5|591|589.8|590|588.8|308
1625678100000|2021-07-07 17:15:00|591|589.8|591|589.8|591.3|590|591|589.8|305
1625678400000|2021-07-07 17:20:00|590.8|589.5|590|588.8|590.8|589.5|589.8|588.5|175
1625678700000|2021-07-07 17:25:00|590.3|589|590.3|589|590.8|589.3|590|588.8|148
1625679000000|2021-07-07 17:30:00|590.5|589.3|590.3|589|591.3|590|590|588.8|689
1625679300000|2021-07-07 17:35:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|148
1625679600000|2021-07-07 17:40:00|591|589.8|591.3|590|591.3|590|590.8|589.5|124
1625679900000|2021-07-07 17:45:00|591|589.8|590.8|589.5|591.3|590|590.8|589.5|246
1625680200000|2021-07-07 17:50:00|591|589.8|591.3|590|591.3|590|590.8|589.5|103
1625680500000|2021-07-07 17:55:00|591.5|590.3|591.8|590.3|591.8|590.5|591|589.8|178
1625680800000|2021-07-07 18:00:00|591.5|590|592.8|591.5|592.8|591.5|591|589.8|426
1625681100000|2021-07-07 18:05:00|592.5|591.3|593|591.8|593.3|591.8|592.3|591|264
1625681400000|2021-07-07 18:10:00|592.8|591.5|592.8|591.5|593.3|592|592.5|591.3|190
1625681700000|2021-07-07 18:15:00|593|591.8|593.5|592.3|593.8|592.5|592.8|591.5|401
1625682000000|2021-07-07 18:20:00|593.8|592.5|593.8|592.5|593.8|592.5|592.8|591.5|398
1625682300000|2021-07-07 18:25:00|593.5|592.3|592.5|591.3|594.3|593|592.3|591|845
1625682600000|2021-07-07 18:30:00|592.3|591|592|590.8|592.5|591.3|591.5|590.3|204
1625682900000|2021-07-07 18:35:00|592.3|591|592|590.8|592.5|591.3|592|590.8|102
1625683200000|2021-07-07 18:40:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.5|50
1625683500000|2021-07-07 18:45:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|24
1625683800000|2021-07-07 18:50:00|591.5|590.3|591.8|590.5|591.8|590.5|591.5|590.3|26
1625684100000|2021-07-07 18:55:00|||||||||6
1625684400000|2021-07-07 19:00:00|591.5|590.3|592|590.8|592|590.8|591.5|590.3|284
1625684700000|2021-07-07 19:05:00|592.3||592||592.3||592||26
1625685000000|2021-07-07 19:10:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.3|27
1625685300000|2021-07-07 19:15:00|591.5|590.3|591.3|590|591.5|590.3|591.3|590|35
1625685600000|2021-07-07 19:20:00|591.5|590.3|591.8|590.3|591.8|590.5|591.5|590|27
1625685900000|2021-07-07 19:25:00|591.5|590.5|591.5|590.3|591.8|590.5|591.5|590.3|11
1625686200000|2021-07-07 19:30:00|591.8|590.5|591.5|590.3|592|590.8|591.5|590.3|914
1625686500000|2021-07-07 19:35:00|591.3|590|591.5|590.3|591.8|590.3|591.3|590|20
1625686800000|2021-07-07 19:40:00|591.3|590|591.5|590.3|591.5|590.3|591.3|590|65
1625687100000|2021-07-07 19:45:00|591.3|590|591.5|590.3|591.5|590.3|591.3|590|22
1625687400000|2021-07-07 19:50:00|591.8|590.5|591.3|590|591.8|590.5|591.3|590|37
1625687700000|2021-07-07 19:55:00|591.5|590.3|590.5|589.3|591.5|590.3|590|588.8|141
1625688000000|2021-07-07 20:00:00|590.3|589|590.8|589.5|590.8|589.5|590|588.8|13
1625688300000|2021-07-07 20:05:00|590.5|589.3|591|589.5|591|589.5|590.5|589.3|25
1625688600000|2021-07-07 20:10:00|590.8|589.8|591.3|590|591.3|590|590.8|589.5|105
1625688900000|2021-07-07 20:15:00|591.5|589.8|591.3|589.8|591.5|590|591.3|589.8|102
1625689200000|2021-07-07 20:20:00|591.5|590|591.3|590|591.5|590.3|591.3|590|68
1625689500000|2021-07-07 20:25:00|591.5|590.3|592.3|590.8|592.3|590.8|591.5|590|47
1625689800000|2021-07-07 20:30:00|592.5|591|592.3|591|593|591.8|592|590.8|180
1625690100000|2021-07-07 20:35:00|592|590.8|591.5|590.3|592|590.8|591.3|590|256
1625690400000|2021-07-07 20:40:00||590||590.3||590.3||590|13
1625690700000|2021-07-07 20:45:00|591.8|590.5|592|590.8|592|590.8|591.5|590.3|31
1625691000000|2021-07-07 20:50:00|591.8|590.5|592|590.5|592|590.5|591.8|590.5|6
1625691300000|2021-07-07 20:55:00|592.3|590.8|592.3|590|592.5|591|592.3|590|44
1625691600000|2021-07-07 21:00:00|592.5||592.5||592.5||592.5||1
1625693100000|2021-07-07 21:25:00|592.3||592.5||592.5||592.3||0
1625706000000|2021-07-08 01:00:00|590.8|589.8|590.8|589.3|591|589.8|590.3|589|36
1625706300000|2021-07-08 01:05:00|590.5|589.5|590.5|589.3|591|589.8|590.5|589.3|25
1625706600000|2021-07-08 01:10:00|590.3|589|590|588.8|590.5|589.3|590|588.8|19
1625706900000|2021-07-08 01:15:00|589.8|588.5|590.3|589|590.3|589|589.8|588.5|15
1625707200000|2021-07-08 01:20:00|590|588.8|589.8|588.3|590.3|589|589.8|588.3|7
1625707500000|2021-07-08 01:25:00|589.5|588.5|590|588.8|590.3|589|589.5|588.3|8
1625707800000|2021-07-08 01:30:00|589.8|588.5|590.3|589|590.3|589|589.8|588.3|7
1625708100000|2021-07-08 01:35:00|590|588.8|589.8|588.5|590.3|589|589.8|588.3|14
1625708400000|2021-07-08 01:40:00|590|588.8|589.8|588.5|590|588.8|589.8|588.5|5
1625708700000|2021-07-08 01:45:00|589.5|588.3|589|587.8|589.8|588.5|589|587.8|12
1625709000000|2021-07-08 01:50:00|589.3|587.5|589|587.5|589.3|587.8|588.8|587.5|53
1625709300000|2021-07-08 01:55:00|588.8|587.8|588.8|587.5|589.3|588|588.8|587.5|202
1625709600000|2021-07-08 02:00:00|588.5|587.3|589|587.8|589|587.8|588.3|587|17
1625709900000|2021-07-08 02:05:00|588.8|587.5|589.8|588.5|589.8|588.5|588.8|587.5|19
1625710200000|2021-07-08 02:10:00|589.5|588.3|589.5|588.3|589.8|588.5|589.5|588|6
1625710500000|2021-07-08 02:15:00|589.8|588.5|589.8|588.5|589.8|588.5|589.5|588.3|1
1625710800000|2021-07-08 02:20:00|590|588.3|590.3|589|590.3|589|590|588.3|13
1625711100000|2021-07-08 02:25:00|590|588.8|589.8|588.5|590.3|588.8|589.8|588.5|4
1625711400000|2021-07-08 02:30:00|589.5|588.3|589.3|588|589.5|588.3|588.8|587.5|71
1625711700000|2021-07-08 02:35:00|589|587.8|589.3|587.8|589.3|588|588.8|587.5|7
1625712000000|2021-07-08 02:40:00|589|587.5|589.3|587.8|589.3|588|588.8|587.5|24
1625712300000|2021-07-08 02:45:00|589|588|589.8|588.5|589.8|588.5|589|587.8|16
1625712600000|2021-07-08 02:50:00|590|588.8|589.8|588.5|590|588.8|589.5|588.3|8
1625712900000|2021-07-08 02:55:00|590|588.3|590.3|588.8|590.3|589|589.8|588.3|27
1625713200000|2021-07-08 03:00:00|590|588.5|590.3|588.8|590.3|588.8|590|588.5|8
1625713500000|2021-07-08 03:05:00|590.5|589|591.3|589.8|591.3|589.8|590.5|589|22
1625713800000|2021-07-08 03:10:00|591|589.5|592|590.5|592.3|590.8|591|589.5|51
1625714100000|2021-07-08 03:15:00|591.8|590.8|591.5|590.3|592.3|591|591.5|590.3|17
1625714400000|2021-07-08 03:20:00|591.3|590|591.8|590.5|592|590.5|591.3|590|21
1625714700000|2021-07-08 03:25:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590|16
1625715000000|2021-07-08 03:30:00|591.3|590|591.8|590.3|591.8|590.3|591.3|590|8
1625715300000|2021-07-08 03:35:00|591.5|590.5|591.8|590.5|591.8|590.5|591.5|590.3|3
1625715600000|2021-07-08 03:40:00|592|590.8|591.8|590.5|592|590.8|591.8|590.5|27
1625715900000|2021-07-08 03:45:00|592|590.8|592|590.5|592|590.8|591.8|590.5|65
1625716200000|2021-07-08 03:50:00|592.3|590.8|591.8|590.5|592.3|591|591.8|590.5|4
1625716500000|2021-07-08 03:55:00|592|590.8|592|590.8|592|590.8|591.8|590.8|12
1625716800000|2021-07-08 04:00:00|||||||||14
1625717100000|2021-07-08 04:05:00|592.3|591|592|590.8|592.3|591|592|590.5|35
1625717700000|2021-07-08 04:15:00||590.5||590.8||590.8||590.5|1
1625718000000|2021-07-08 04:20:00|592.3||592||592.3||592||0
1625718600000|2021-07-08 04:30:00||590.5||590.8||590.8||590.5|2
1625718900000|2021-07-08 04:35:00|592.3|591|592|590.8|592.5|591|592|590.8|3
1625719200000|2021-07-08 04:40:00|591.8|590.5|592|590.5|592|590.8|591.8|590.5|4
1625719500000|2021-07-08 04:45:00|591.8|590.8|591.5|590.3|592|590.8|591.5|590.3|2
1625719800000|2021-07-08 04:50:00|591.3|590|591.5|590|591.5|590.3|591.3|590|0
1625720100000|2021-07-08 04:55:00|591.3|590.3|591.3|589.8|591.3|590.3|591.3|589.8|0
1625720400000|2021-07-08 05:00:00|591|589.5|590.8|589.5|591.3|589.8|590.8|589.5|44
1625720700000|2021-07-08 05:05:00|591|589.8|591|589.8|591.3|590|591|589.8|29
1625721000000|2021-07-08 05:10:00|591.3|590|591.3|590|591.5|590.3|591.3|590|4
1625721300000|2021-07-08 05:15:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590.3|14
1625721600000|2021-07-08 05:20:00|591.5|590.3|591.5|590.3|591.5|590.3|591.5|590.3|1
1625721900000|2021-07-08 05:25:00|591.8|590.5|592.3|591|592.3|591|591.8|590.3|9
1625722200000|2021-07-08 05:30:00|592|590.8|591.8|590.5|592.3|591|591.5|590.3|11
1625722500000|2021-07-08 05:35:00|591.5|590.3|591.5|590.3|591.8|590.5|591|589.8|63
1625722800000|2021-07-08 05:40:00|591.3|590|591|589.8|591.5|590|590.8|589.5|11
1625723100000|2021-07-08 05:45:00|591.3|590|591.5|590|591.5|590.3|591.3|589.8|15
1625723400000|2021-07-08 05:50:00|591.8|590.3|591.8|590.3|591.8|590.5|591.5|590|9
1625723700000|2021-07-08 05:55:00|591.5|590.5|591.5|590.3|591.8|590.5|591.3|590|13
1625724000000|2021-07-08 06:00:00|591.3|590|591|589.8|591.3|590|590.5|589.3|125
1625724300000|2021-07-08 06:05:00|591.3|590|591|589.5|591.8|590.5|590.8|589.5|73
1625724600000|2021-07-08 06:10:00|590.8|589.3|590|588.5|590.8|589.5|590|588.5|29
1625724900000|2021-07-08 06:15:00|589.8|588.8|590.3|589|590.5|589|589.8|588.5|24
1625725200000|2021-07-08 06:20:00|590|588.8|591.3|589.8|591.3|589.8|590|588.8|64
1625725500000|2021-07-08 06:25:00|591|589.5|590.8|589.5|591.3|590|590.8|589.5|47
1625725800000|2021-07-08 06:30:00|591|589.8|590.8|589.5|591|589.8|590.3|589|159
1625726100000|2021-07-08 06:35:00|591|589.8|590.3|589|591|589.8|590.3|589|76
1625726400000|2021-07-08 06:40:00|590.5|589.3|590.8|589.5|590.8|589.5|590.3|589|66
1625726700000|2021-07-08 06:45:00|590.5|589.3|590.3|589|590.5|589.3|589.8|588.5|158
1625727000000|2021-07-08 06:50:00|590.5|589.3|590.5|589.3|591|589.8|590.3|589|141
1625727300000|2021-07-08 06:55:00|590.8|589.5|590.3|589|591.3|590|590.3|589|93
1625727600000|2021-07-08 07:00:00|590|588.8|590.5|589.3|591.8|590.5|589.8|588.5|542
1625727900000|2021-07-08 07:05:00|590.3|589|590.8|589.5|590.8|589.5|589.5|588.3|412
1625728200000|2021-07-08 07:10:00|590.5|589.3|591.5|590|591.5|590.3|590.5|589.3|277
1625728500000|2021-07-08 07:15:00|591.3|589.8|590.3|588.8|591.5|590|590|588.5|249
1625728800000|2021-07-08 07:20:00|590|588.5|590|588.8|590.3|588.8|589.3|588|173
1625729100000|2021-07-08 07:25:00|590.3|589|590|588.8|590.3|589|589.3|588|368
1625729400000|2021-07-08 07:30:00|589.8|588.5|590.5|589.3|590.5|589.3|589.8|588.5|306
1625729700000|2021-07-08 07:35:00|590.3|589|589.8|588.5|590.5|589|589.5|588.3|188
1625730000000|2021-07-08 07:40:00|589.5|588.3|588.3|587|589.8|588.3|588|586.8|808
1625730300000|2021-07-08 07:45:00|588|586.8|587.8|586.5|588.5|587.3|587.8|586.5|468
1625730600000|2021-07-08 07:50:00|587.5|586.3|587.3|586|587.5|586.5|586.8|585.5|506
1625730900000|2021-07-08 07:55:00|587.5|586.3|587|585.8|587.5|586.3|587|585.8|499
1625731200000|2021-07-08 08:00:00|586.8|585.5|584.8|583.5|586.8|585.5|584.8|583.5|850
1625731500000|2021-07-08 08:05:00|585|583.8|584.8|583.5|585|583.8|584|582.8|1167
1625731800000|2021-07-08 08:10:00|584.5|583.3|585.3|584|585.5|584.3|584.5|583.3|452
1625732100000|2021-07-08 08:15:00|585|583.8|584.3|583|585.3|584|584.3|583|1102
1625732400000|2021-07-08 08:20:00|584.5|583.3|583.8|582.5|584.5|583.3|582.8|581.5|1031
1625732700000|2021-07-08 08:25:00|583.5|582.3|584.3|583|584.3|583|583|581.8|2153
1625733000000|2021-07-08 08:30:00|584|582.8|583.8|582.5|585|583.8|583.8|582.5|1083
1625733300000|2021-07-08 08:35:00|583.5|582.3|584|582.8|584.5|583.3|583.3|581.8|399
1625733600000|2021-07-08 08:40:00|584.3|583|585|583.8|585.3|584|583.8|582.5|851
1625733900000|2021-07-08 08:45:00|584.8|583.5|585|583.8|585.3|584|584.5|583.3|457
1625734200000|2021-07-08 08:50:00|585.3|584|585|583.8|585.3|584|584.5|583.3|942
1625734500000|2021-07-08 08:55:00|585.3|584|584.5|583.3|585.8|584.5|584.5|583.3|404
1625734800000|2021-07-08 09:00:00|584.8|583.5|585|583.8|585.3|584|584.5|583.3|729
1625735100000|2021-07-08 09:05:00|585.3|584|584.8|583.5|585.3|584|584.5|583.3|707
1625735400000|2021-07-08 09:10:00|585|583.8|584.5|583.3|585|583.8|584.3|583|359
1625735700000|2021-07-08 09:15:00|584.8|583.5|584.8|583.5|585.3|584|584.8|583.5|773
1625736000000|2021-07-08 09:20:00|584.5|583.3|584.3|583|584.8|583.5|583.5|582.3|780
1625736300000|2021-07-08 09:25:00|584.5|583.3|587.3|585.8|587.3|586|584.3|583|1066
1625736600000|2021-07-08 09:30:00|587|586|589|587.8|589.3|588|587|585.8|818
1625736900000|2021-07-08 09:35:00|589.3|588|588.5|587.3|589.5|588.3|588.5|587.3|578
1625737200000|2021-07-08 09:40:00|588.8|587.5|589|587.5|589|587.8|588.5|587.3|403
1625737500000|2021-07-08 09:45:00|589.3|587.8|589.3|588|589.5|588.3|589|587.8|370
1625737800000|2021-07-08 09:50:00|589.5|588.3|588.3|587|589.5|588.3|588|586.8|432
1625738100000|2021-07-08 09:55:00|588|586.8|587.5|586.3|588.5|587.3|587.5|586.3|712
1625738400000|2021-07-08 10:00:00|587.3|586|587.8|586.5|587.8|586.5|586.3|585|509
1625738700000|2021-07-08 10:05:00|587.5|586.3|587.8|586.5|588|586.5|587|585.5|307
1625739000000|2021-07-08 10:10:00|587.5|586.3|588.3|587|588.5|587.3|587.3|586|213
1625739300000|2021-07-08 10:15:00|588|586.8|588.3|586.8|588.5|587.3|588|586.8|223
1625739600000|2021-07-08 10:20:00|588|586.5|587.8|586.5|588.3|586.5|587|585.5|135
1625739900000|2021-07-08 10:25:00|587.5|586.3|587.3|586|588|586.8|587|585.8|749
1625740200000|2021-07-08 10:30:00|587|585.8|587|585.8|587.3|586|586.8|585.3|840
1625740500000|2021-07-08 10:35:00|587.3|586|586.5|585.3|587.5|586.3|586.3|585|309
1625740800000|2021-07-08 10:40:00|586.3|585|586.3|585|587|585.8|585.8|584.5|293
1625741100000|2021-07-08 10:45:00|586.5|585.3|588|586.5|588|586.8|586.3|585|222
1625741400000|2021-07-08 10:50:00|587.8|586.8|588.8|587.3|588.8|587.5|587.8|586.5|443
1625741700000|2021-07-08 10:55:00|588.5|587|589.3|588|589.3|588|588.3|587|216
1625742000000|2021-07-08 11:00:00|589.5|588.3|590.3|589|590.8|589.5|589.3|588.3|454
1625742300000|2021-07-08 11:05:00|590|588.8|590.5|589.3|591|589.8|590|588.8|130
1625742600000|2021-07-08 11:10:00|590.3|589|590.3|589|590.8|589.5|589.8|588.5|322
1625742900000|2021-07-08 11:15:00|590.5|588.8|589.8|588.5|590.5|589|589.5|588.3|79
1625743200000|2021-07-08 11:20:00|589.5|588.3|589.5|588.3|590|588.5|589.3|588|256
1625743500000|2021-07-08 11:25:00|589.3|588|590|588.8|590.3|589|589.3|588|354
1625743800000|2021-07-08 11:30:00|589.8|588.5|589.5|588.3|590|588.8|589|587.8|1500
1625744100000|2021-07-08 11:35:00|589.3|588|589.3|588|589.8|588.5|589|587.8|440
1625744400000|2021-07-08 11:40:00|589|587.8|589.3|588|589.8|588.5|589|587.8|214
1625744700000|2021-07-08 11:45:00|589|587.8|589.3|588|589.5|588.3|588.8|587.5|257
1625745000000|2021-07-08 11:50:00|589|587.8|588.5|587.3|589.3|588|588.5|587.3|323
1625745300000|2021-07-08 11:55:00|588.8|587.5|588|586.8|588.8|587.5|587.8|586.5|253
1625745600000|2021-07-08 12:00:00|587.8|586.5|587.5|586|588|586.5|587|585.8|429
1625745900000|2021-07-08 12:05:00|587.3|586.3|588.8|587.5|589|587.8|586.8|585.5|433
1625746200000|2021-07-08 12:10:00|589|587.8|589|587.8|589.5|588.3|588.8|587.5|215
1625746500000|2021-07-08 12:15:00|589.3|587.5|589.5|588.3|589.5|588.3|588.5|587.3|628
1625746800000|2021-07-08 12:20:00|589.8|588.5|590.8|589.5|590.8|589.5|589.5|588.3|747
1625747100000|2021-07-08 12:25:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|199
1625747400000|2021-07-08 12:30:00|590.5|589.3|590.5|589.3|590.8|589.5|590.3|589|343
1625747700000|2021-07-08 12:35:00|590.3|589|591.5|590.3|591.5|590.3|590|588.8|282
1625748000000|2021-07-08 12:40:00|591.3|590|591.5|590.3|592.3|591|591.3|590|415
1625748300000|2021-07-08 12:45:00|591.3|590|591.8|590.5|592|590.8|591.3|590|271
1625748600000|2021-07-08 12:50:00|591.5|590.3|591.8|590.5|591.8|590.5|591|589.8|224
1625748900000|2021-07-08 12:55:00|592|590.8|591|589.8|592|590.8|590.8|589.5|2869
1625749200000|2021-07-08 13:00:00|591.3|590|591.8|590.5|592|590.8|590|588.8|631
1625749500000|2021-07-08 13:05:00|591.5|590.3|592.3|591|592.5|591.3|591|589.8|412
1625749800000|2021-07-08 13:10:00|592|590.8|591.3|590|592.8|591.5|591|589.8|2532
1625750100000|2021-07-08 13:15:00|591|589.8|591.8|590.5|591.8|590.5|590.8|589.5|1535
1625750400000|2021-07-08 13:20:00|591.5|590.3|591.5|590.3|592|590.8|591.3|590|1171
1625750700000|2021-07-08 13:25:00|591.8|590.5|591.5|590.3|591.8|590.5|591|589.8|13204
1625751000000|2021-07-08 13:30:00|591.3|590|591.5|590|592.8|591.5|590.8|589.5|2103
1625751300000|2021-07-08 13:35:00|591.3|590.3|589.3|588|591.8|590.5|588.5|587|1921
1625751600000|2021-07-08 13:40:00|589.5|588.3|588.3|587|589.5|588.3|588|586.8|933
1625751900000|2021-07-08 13:45:00|588|586.8|588.5|587.3|588.8|587.5|587.5|586.3|494
1625752200000|2021-07-08 13:50:00|588.3|587|590.3|589|590.3|589|588|586.8|927
1625752500000|2021-07-08 13:55:00|590.5|589.3|590.5|589.3|590.8|589.5|589.3|587.8|827
1625752800000|2021-07-08 14:00:00|590.3|589|591.5|590.3|591.8|590.5|589.3|588|835
1625753100000|2021-07-08 14:05:00|591.3|590|592|590.8|593|591.8|590.5|589.3|696
1625753400000|2021-07-08 14:10:00|591.8|590.5|592.8|591.5|593.5|592.3|591.8|590.5|8903
1625753700000|2021-07-08 14:15:00|593|591.8|592.3|591|593.5|592.3|592.3|591|1963
1625754000000|2021-07-08 14:20:00|592.5|590.8|590.3|589|592.5|591|590|588.8|745
1625754300000|2021-07-08 14:25:00|590.5|589.3|591|589.8|591.5|590.3|590|588.8|691
1625754600000|2021-07-08 14:30:00|591.3|590|591|589.8|592.5|591.3|590.8|589.5|591
1625754900000|2021-07-08 14:35:00|591.3|590|590.3|589|591.3|590|589.8|588.5|1336
1625755200000|2021-07-08 14:40:00|590.5|589.3|590.3|589|590.8|589.5|589.8|588.5|815
1625755500000|2021-07-08 14:45:00|590.5|589.3|590.5|589.3|591|589.8|590.3|589|511
1625755800000|2021-07-08 14:50:00|590.8|589.5|591.3|590|591.5|590.3|590.8|589.5|391
1625756100000|2021-07-08 14:55:00|591.5|589.8|590.8|589.3|591.5|590.3|590.3|588.8|554
1625756400000|2021-07-08 15:00:00|591|589.8|593|591.8|594.3|593|591|589.5|1339
1625756700000|2021-07-08 15:05:00|593.3|592|593.5|592.3|594.5|593.3|593|591.8|1615
1625757000000|2021-07-08 15:10:00|593.8|592.5|593.5|592|594.3|593|593.5|592|593
1625757300000|2021-07-08 15:15:00|593.3|592.3|593.5|592.3|594.3|593|592.3|591|695
1625757600000|2021-07-08 15:20:00|593.3|592|593.8|592.5|594.5|593.3|593|591.8|541
1625757900000|2021-07-08 15:25:00|594|592.8|594.3|592.8|594.5|593.3|593.8|592.5|2257
1625758200000|2021-07-08 15:30:00|594|593|595.5|594.3|595.5|594.3|594|592.8|1535
1625758500000|2021-07-08 15:35:00|595.8|594.5|595.5|594.3|595.8|594.5|595.3|594|519
1625758800000|2021-07-08 15:40:00|595.8|594.5|596.3|595|596.8|595.5|595.5|594.3|480
1625759100000|2021-07-08 15:45:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|570
1625759400000|2021-07-08 15:50:00|597|595.8|597|595.8|597.3|596|596.8|595.5|354
1625759700000|2021-07-08 15:55:00|597.3|596|595.5|594.3|597.3|596|595.5|594.3|828
1625760000000|2021-07-08 16:00:00|595.8|594.5|596.5|595.3|596.8|595.5|595.8|594.5|434
1625760300000|2021-07-08 16:05:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|183
1625760600000|2021-07-08 16:10:00|596.8|595.5|597.3|596|597.5|596.3|596.8|595.5|297
1625760900000|2021-07-08 16:15:00|597|595.8|596|594.8|597.3|596|595.8|594.3|277
1625761200000|2021-07-08 16:20:00|595.8|594.5|594.5|593.3|596.3|595|594.5|593.3|146
1625761500000|2021-07-08 16:25:00|594.8|593.5|596.3|594.8|596.3|595|594.8|593.5|258
1625761800000|2021-07-08 16:30:00|596|595|596|594.8|596.5|595.3|595.8|594.5|97
1625762100000|2021-07-08 16:35:00|596.3|595|596.8|595.5|597|595.8|596|594.8|792
1625762400000|2021-07-08 16:40:00|597|595.8|597|595.8|597.3|596|596.8|595.5|228
1625762700000|2021-07-08 16:45:00|596.8|595.5|597|595.8|597|595.8|596.8|595.5|84
1625763000000|2021-07-08 16:50:00|596.8|595.5|596.8|595.5|597|595.8|596.3|595|399
1625763300000|2021-07-08 16:55:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|241
1625763600000|2021-07-08 17:00:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|234
1625763900000|2021-07-08 17:05:00|597|595.3|597|595.8|597.3|596|596.8|595.3|113
1625764200000|2021-07-08 17:10:00|597.3|596|597|595.8|597.3|596|596.8|595.5|150
1625764500000|2021-07-08 17:15:00|596.8|595.5|596.8|595.5|597|595.8|596.3|595|175
1625764800000|2021-07-08 17:20:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|91
1625765100000|2021-07-08 17:25:00|596.5|595.3|596.5|595.3|596.8|595.5|596.5|595.3|191
1625765400000|2021-07-08 17:30:00|596.8|595.5|596|594.8|596.8|595.5|596|594.5|138
1625765700000|2021-07-08 17:35:00|596.3|595|596|594.8|596.3|595|595.8|594.5|120
1625766000000|2021-07-08 17:40:00|595.8|594.5|596|594.8|596|594.8|595.8|594.5|33
1625766300000|2021-07-08 17:45:00|596.3|595|595.8|594.5|596.3|595|595.8|594.5|144
1625766600000|2021-07-08 17:50:00|595.5|594.3|595.8|594.5|595.8|594.5|595|593.8|177
1625766900000|2021-07-08 17:55:00|595.5|594.3|596.5|595.3|596.8|595.3|595.5|594.3|78
1625767200000|2021-07-08 18:00:00|596.8|595.5|597|595.8|597|595.8|596.3|595|106
1625767500000|2021-07-08 18:05:00|596.8|595.5|597.8|596.5|598|596.8|596.8|595.5|690
1625767800000|2021-07-08 18:10:00|598|596.8|598.3|597|598.5|597|598|596.5|2858
1625768100000|2021-07-08 18:15:00|598.5|597.3|598|596.8|598.5|597.3|597.8|596.5|605
1625768400000|2021-07-08 18:20:00|598.3|597|598.5|597.3|598.8|597.5|598|596.8|180
1625768700000|2021-07-08 18:25:00|598.3|597|600|598.8|600|598.8|598.3|597|812
1625769000000|2021-07-08 18:30:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598|270
1625769300000|2021-07-08 18:35:00|599.5|598.3|600.3|599|600.5|599.3|599.5|598.3|107
1625769600000|2021-07-08 18:40:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|37
1625769900000|2021-07-08 18:45:00||598.8||599||599||598.8|62
1625770200000|2021-07-08 18:50:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|16
1625770500000|2021-07-08 18:55:00|600|598.8|600|598.8|600|598.8|600|598.8|41
1625770800000|2021-07-08 19:00:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|221
1625771100000|2021-07-08 19:05:00|600.3|599|600|598.8|600.3|599|599.8|598.5|29
1625771400000|2021-07-08 19:10:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|32
1625771700000|2021-07-08 19:15:00|600|598.8|600.3|599|600.5|599|600|598.8|22
1625772000000|2021-07-08 19:20:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|45
1625772300000|2021-07-08 19:25:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|307
1625772600000|2021-07-08 19:30:00|601|599.8|601|599.8|601|599.8|600.8|599.5|13
1625772900000|2021-07-08 19:35:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|48
1625773200000|2021-07-08 19:40:00|601|599.3|600.5|599.3|601|599.3|600.5|599.3|18
1625773500000|2021-07-08 19:45:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|16
1625773800000|2021-07-08 19:50:00|||||||||2
1625774100000|2021-07-08 19:55:00||599.3||599.5||599.5||599.3|56
1625774400000|2021-07-08 20:00:00|601|599.8|601|599.8|601|599.8|600.8|599.8|147
1625774700000|2021-07-08 20:05:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|23
1625775000000|2021-07-08 20:10:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|18
1625775300000|2021-07-08 20:15:00|||||||||7
1625775600000|2021-07-08 20:20:00|601|599.8|601|599.8|601|599.8|600.8|599.5|9341
1625775900000|2021-07-08 20:25:00|601.3||601||601.3||601||8
1625776200000|2021-07-08 20:30:00|601.3|600|601.3|600|601.5|600.3|601.3|600|33
1625776500000|2021-07-08 20:35:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|43
1625776800000|2021-07-08 20:40:00|601.5|599.8|601.3|599.8|601.5|600|601|599.8|12
1625777100000|2021-07-08 20:45:00|601|600|601.3|600|601.5|600.3|601|599.8|50
1625777400000|2021-07-08 20:50:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|10
1625777700000|2021-07-08 20:55:00|601.5|599.8|601.5|600|601.5|600|601.3|599.8|68
1625778000000|2021-07-08 21:00:00||599.5||600.3||600.3||599.5|30
1625778300000|2021-07-08 21:05:00||599.5||599.5||599.5||599.3|1
1625778900000|2021-07-08 21:15:00|||||||||4
1625781300000|2021-07-08 21:55:00||600.3||599.5||600.3||599.5|1
1625792400000|2021-07-09 01:00:00|601.3|600.5|599|597.8|601.3|600.5|598.8|597.3|909
1625792700000|2021-07-09 01:05:00|598.8|597.5|598.8|597.5|599.3|598|598.5|597.3|307
1625793000000|2021-07-09 01:10:00|598.5|597.3|598|596.8|598.8|597.3|598|596.8|89
1625793300000|2021-07-09 01:15:00|597.8|596.5|598|596.8|598.5|597|597.8|596.5|87
1625793600000|2021-07-09 01:20:00|598.3|597|598.5|597|598.8|597.5|598|596.8|68
1625793900000|2021-07-09 01:25:00|598.3|597.3|598.3|597|598.8|597.5|598.3|597|11
1625794200000|2021-07-09 01:30:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|11
1625794500000|2021-07-09 01:35:00|598.3|597|598.3|597|599|597.5|598.3|597|3935
1625794800000|2021-07-09 01:40:00|598|596.8|598|596.8|598|596.8|597.8|596.5|67
1625795100000|2021-07-09 01:45:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|23
1625795400000|2021-07-09 01:50:00|598|596.8|597.5|596.3|598|596.8|597.5|596.3|22
1625795700000|2021-07-09 01:55:00|597.3|596|597.3|596|597.3|596.3|597.3|596|8
1625796000000|2021-07-09 02:00:00|597.5|596.3|597|595.8|597.5|596.3|597|595.8|21
1625796300000|2021-07-09 02:05:00|596.8|595.5|597|595.5|597|595.8|596.5|595|38
1625796600000|2021-07-09 02:10:00|596.8|595.8|597.8|596.5|597.8|596.5|596.8|595.5|13
1625796900000|2021-07-09 02:15:00|597.5|596.3|597.5|596.3|597.8|596.3|597.3|596|1
1625797200000|2021-07-09 02:20:00|597.3|596|597.5|596|597.5|596.3|597.3|596|0
1625797500000|2021-07-09 02:25:00|597.3|596.3|597.3|596|597.5|596.3|597|595.8|7
1625797800000|2021-07-09 02:30:00|597.5|595.8|597.8|596.5|597.8|596.5|597.3|595.8|13
1625798100000|2021-07-09 02:35:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|196
1625798400000|2021-07-09 02:40:00|598|596.8|598|596.5|598.3|596.8|597.8|596.5|43
1625798700000|2021-07-09 02:45:00|597.8|596.8|597.8|596.5|598|596.8|597.8|596.5|45
1625799000000|2021-07-09 02:50:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|12
1625799300000|2021-07-09 02:55:00|598|596.8|598.5|597.3|598.5|597.3|597.8|596.5|44
1625799600000|2021-07-09 03:00:00|598.3|597|598.3|597|598.5|597.3|598.3|596.8|71
1625799900000|2021-07-09 03:05:00|598.5|597.3|599|597.8|599.3|597.8|598.5|597|105
1625800200000|2021-07-09 03:10:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|38
1625800500000|2021-07-09 03:15:00|599|597.8|598.8|597.3|599|597.8|598.5|597.3|26
1625800800000|2021-07-09 03:20:00|598.5|597.5|598.5|597.3|598.8|597.5|598.5|597.3|11
1625801100000|2021-07-09 03:25:00|598.8|597.5|598.5|597.3|599|597.8|598.5|597.3|21
1625801400000|2021-07-09 03:30:00|598.8|597.5|598.5|597|598.8|597.5|598.5|597|9
1625801700000|2021-07-09 03:35:00|598.8|597.3|598.5|597.3|598.8|597.3|598.5|597.3|2
1625802000000|2021-07-09 03:40:00||597||597.3||597.3||597|0
1625802300000|2021-07-09 03:45:00|598.8|597|598.5|597.3|598.8|597.3|598.5|597|6
1625802600000|2021-07-09 03:50:00|598.3|597|598|596.5|598.3|597|597.8|596.5|44
1625802900000|2021-07-09 03:55:00|598.3|596.8|598|596.8|598.3|596.8|598|596.8|8
1625803200000|2021-07-09 04:00:00|598.3|597|598|596.8|598.3|597|598|596.8|8
1625803500000|2021-07-09 04:05:00|||||||||3
1625803800000|2021-07-09 04:10:00|||||||||15
1625804100000|2021-07-09 04:15:00|597.8|596.5|598|596.8|598|596.8|597.8|596.5|12
1625804400000|2021-07-09 04:20:00||596.5||596.8||596.8||596.5|12
1625804700000|2021-07-09 04:25:00|||||||||11
1625805000000|2021-07-09 04:30:00|598.3|597|598.3|597|598.3|597|598|596.8|4
1625805300000|2021-07-09 04:35:00|598|596.8|598|596.8|598.3|597|598|596.8|26
1625805600000|2021-07-09 04:40:00|||||||||3
1625805900000|2021-07-09 04:45:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|105
1625806200000|2021-07-09 04:50:00|598.8|597.5|599.3|597.8|599.3|598|598.5|597.3|74
1625806500000|2021-07-09 04:55:00|599|598|599|597.8|599|598|599|597.8|3
1625806800000|2021-07-09 05:00:00|599.3|598|599.8|598.3|599.8|598.3|599|597.8|8
1625807100000|2021-07-09 05:05:00|600|598.5|600|598.8|600|598.8|599.8|598.5|31
1625807400000|2021-07-09 05:10:00|599.8|598.5|599.5|598.3|600.3|599|599.5|598.3|29
1625807700000|2021-07-09 05:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|78
1625808000000|2021-07-09 05:20:00|600|598.8|599.8|598.5|600|598.8|599.8|598.3|48
1625808300000|2021-07-09 05:25:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|29
1625808600000|2021-07-09 05:30:00|600|598.8|599.5|598|600|598.8|599.5|598|80
1625808900000|2021-07-09 05:35:00|599.3|597.8|599|597.8|599.5|598|599|597.8|12
1625809200000|2021-07-09 05:40:00|599.3|597.5|599|597.8|599.3|598|599|597.5|8
1625809500000|2021-07-09 05:45:00|599.3|598|599.3|597.8|599.3|598|599|597.8|2
1625809800000|2021-07-09 05:50:00|599|598|599|597.5|599.3|598|598.8|597.5|4
1625810100000|2021-07-09 05:55:00|598.8|597.3|599|597.8|599|597.8|598.8|597.3|66
1625810400000|2021-07-09 06:00:00|598.8|597.5|599|597.8|599.3|597.8|598.8|597.5|81
1625810700000|2021-07-09 06:05:00|599.3|598|599|597.8|599.5|598|598.8|597.5|140
1625811000000|2021-07-09 06:10:00|599.3|598|599.3|598|599.5|598.3|599|597.8|32
1625811300000|2021-07-09 06:15:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598.3|37
1625811600000|2021-07-09 06:20:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|28
1625811900000|2021-07-09 06:25:00|600|598.8|599.8|598.3|600|598.8|599.5|598.3|76
1625812200000|2021-07-09 06:30:00|599.5|598|599.5|598.3|599.8|598.5|599.5|598|65
1625812500000|2021-07-09 06:35:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|36
1625812800000|2021-07-09 06:40:00|600|598.8|600.3|599|600.8|599.3|600|598.8|126
1625813100000|2021-07-09 06:45:00|600|598.8|600|598.8|600.3|599|600|598.8|17
1625813400000|2021-07-09 06:50:00|599.8|598.5|599.3|597.8|600|598.5|599|597.8|210
1625813700000|2021-07-09 06:55:00|599|598|599|597.8|599.5|598.3|599|597.8|80
1625814000000|2021-07-09 07:00:00|599.3|598|600.5|599.3|600.8|599.5|598.8|597.5|354
1625814300000|2021-07-09 07:05:00|600.8|599.5|601|599.8|601.3|600|600.8|599.5|202
1625814600000|2021-07-09 07:10:00|601.3|600|601|599.8|601.5|600.3|600.5|599.3|132
1625814900000|2021-07-09 07:15:00|601.3|600|600.5|599.3|601.5|600.3|600.5|599.3|774
1625815200000|2021-07-09 07:20:00|600.3|599|600.8|599.5|601.3|600|600.3|599|475
1625815500000|2021-07-09 07:25:00|600.5|599.3|599.8|598.5|601|599.8|599.8|598.5|478
1625815800000|2021-07-09 07:30:00|600|598.8|600.3|599|600.5|599.3|600|598.8|284
1625816100000|2021-07-09 07:35:00|600.5|599.3|601.3|600|601.3|600|600.3|599|255
1625816400000|2021-07-09 07:40:00|601|599.8|601.3|600|601.8|600.5|601|599.8|428
1625816700000|2021-07-09 07:45:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|200
1625817000000|2021-07-09 07:50:00|601.3|600|601.8|600.5|601.8|600.5|601|599.8|207
1625817300000|2021-07-09 07:55:00|601.5|600.3|601|599.8|601.8|600.3|600.8|599.5|450
1625817600000|2021-07-09 08:00:00|601.3|600|601.3|600|601.8|600.5|601|599.8|437
1625817900000|2021-07-09 08:05:00|601.5|600.3|602|600.8|602|600.8|601.3|600|314
1625818200000|2021-07-09 08:10:00|602.3|601|601.8|600.5|602.3|601|601.3|600|5865
1625818500000|2021-07-09 08:15:00|602|600.3|601|599.8|602|600.5|600.8|599.5|440
1625818800000|2021-07-09 08:20:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|582
1625819100000|2021-07-09 08:25:00|601|599.8|601.3|600|601.5|600.3|600.5|599.3|1380
1625819400000|2021-07-09 08:30:00|601.5|600.3|602.3|601|602.5|601.3|601.5|600.3|1246
1625819700000|2021-07-09 08:35:00|602|600.8|602.3|601|602.3|601|602|600.8|177
1625820000000|2021-07-09 08:40:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|501
1625820300000|2021-07-09 08:45:00|602.5|601.3|603.5|602.3|603.5|602.3|602.5|601.3|257
1625820600000|2021-07-09 08:50:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|575
1625820900000|2021-07-09 08:55:00|603.5|602.3|602.8|601.5|603.5|602.3|602.8|601.5|353
1625821200000|2021-07-09 09:00:00|603|601.8|603.3|602|603.3|602|602.8|601.5|310
1625821500000|2021-07-09 09:05:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|338
1625821800000|2021-07-09 09:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|489
1625822100000|2021-07-09 09:15:00|603.8|602.5|603.3|602|604|602.8|603|601.8|630
1625822400000|2021-07-09 09:20:00|603|601.8|603.8|602.5|604|602.8|603|601.8|290
1625822700000|2021-07-09 09:25:00|604|602.8|604|602.8|604.3|603|603.8|602.5|348
1625823000000|2021-07-09 09:30:00|603.8|602.5|603.8|602.5|604.8|603.5|603.8|602.5|443
1625823300000|2021-07-09 09:35:00|603.5|602.3|603.3|602|603.8|602.5|603|601.8|293
1625823600000|2021-07-09 09:40:00|603.5|602.3|604|602.8|604|602.8|603|601.8|1280
1625823900000|2021-07-09 09:45:00|604.3|603|604.3|603|604.8|603.5|604|602.8|1430
1625824200000|2021-07-09 09:50:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|237
1625824500000|2021-07-09 09:55:00|604.5|603.3|605|603.8|605|603.8|604.3|603|917
1625824800000|2021-07-09 10:00:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|424
1625825100000|2021-07-09 10:05:00|605.3|603.5|604.5|603.3|605.3|603.5|604.3|603|301
1625825400000|2021-07-09 10:10:00|604.3|603|603.3|602|604.3|603|603|601.8|434
1625825700000|2021-07-09 10:15:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|409
1625826000000|2021-07-09 10:20:00|603|601.8|603|601.8|603.3|602|602.5|601.3|448
1625826300000|2021-07-09 10:25:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|307
1625826600000|2021-07-09 10:30:00|603|601.8|603.8|602.3|603.8|602.5|603|601.8|920
1625826900000|2021-07-09 10:35:00|603.5|602.5|603.3|602|603.8|602.5|603.3|602|86
1625827200000|2021-07-09 10:40:00|603|601.8|603.3|601.8|603.3|602|603|601.8|89
1625827500000|2021-07-09 10:45:00|603.5|602|603.5|602.3|603.5|602.3|603|601.8|703
1625827800000|2021-07-09 10:50:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|437
1625828100000|2021-07-09 10:55:00|603.5|602.3|604.5|603.3|604.5|603.3|603.5|602|323
1625828400000|2021-07-09 11:00:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|611
1625828700000|2021-07-09 11:05:00|604.8|603.5|604.8|603.5|604.8|603.5|604.3|603|300
1625829000000|2021-07-09 11:10:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|216
1625829300000|2021-07-09 11:15:00|604.3|603|604|602.8|604.3|603|603.8|602.5|329
1625829600000|2021-07-09 11:20:00|603.8|602.5|604|602.8|604|602.8|603.8|602.3|244
1625829900000|2021-07-09 11:25:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|155
1625830200000|2021-07-09 11:30:00|604|602.8|604|602.8|604.5|603.3|603.5|602.3|252
1625830500000|2021-07-09 11:35:00|604.3|603|604.5|603.3|604.8|603.5|604.3|602.8|256
1625830800000|2021-07-09 11:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|163
1625831100000|2021-07-09 11:45:00|605|603.8|604.8|603.5|605.5|604.3|604.8|603.5|434
1625831400000|2021-07-09 11:50:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|540
1625831700000|2021-07-09 11:55:00|604.3|602.5|604.3|603|604.3|603|603.8|602.5|229
1625832000000|2021-07-09 12:00:00|604.5|603.3|604.5|603.3|604.5|603.3|604|602.8|291
1625832300000|2021-07-09 12:05:00|604.3|603|604|602.8|604.3|603.3|603.8|602.5|161
1625832600000|2021-07-09 12:10:00|603.8|602.5|602.3|601|603.8|602.5|602|600.8|737
1625832900000|2021-07-09 12:15:00|602|600.8|601.8|600.5|602|600.8|601.3|600|478
1625833200000|2021-07-09 12:20:00|601.5|600.3|603|601.8|603|601.8|601.5|600.3|380
1625833500000|2021-07-09 12:25:00|603.3|602|603|601.8|603.3|602|602.8|601.5|281
1625833800000|2021-07-09 12:30:00|603.3|602|603|601.8|603.3|602|602.8|601.5|122
1625834100000|2021-07-09 12:35:00|603.3|602|603.3|602|603.5|602.3|603|601.8|253
1625834400000|2021-07-09 12:40:00|603|601.8|603.8|602.5|604|602.8|603|601.8|196
1625834700000|2021-07-09 12:45:00|604|602.8|604.8|603.5|605.3|604|603.8|602.5|532
1625835000000|2021-07-09 12:50:00|604.5|603.3|604.8|603.5|605|603.8|604.3|603|417
1625835300000|2021-07-09 12:55:00|604.5|603.3|604|602.8|604.8|603.5|603.5|602.3|322
1625835600000|2021-07-09 13:00:00|604.3|603|604.8|603.5|605.3|604|603.8|602.5|703
1625835900000|2021-07-09 13:05:00|604.5|603.3|605.8|604.5|606|604.8|604.3|603|1124
1625836200000|2021-07-09 13:10:00|605.5|604.3|606.5|605.3|607|605.8|605.5|604.3|927
1625836500000|2021-07-09 13:15:00|606.8|605.5|606.5|605.3|607|605.8|606.3|604.8|727
1625836800000|2021-07-09 13:20:00|606.8|605.5|606|604.8|606.8|605.5|605.5|604.3|518
1625837100000|2021-07-09 13:25:00|606.3|605|605.8|604.5|606.5|605.3|605.5|604.3|383
1625837400000|2021-07-09 13:30:00|605.5|604.3|605.8|604.5|606.5|605.3|605.5|604.3|539
1625837700000|2021-07-09 13:35:00|605.5|604.3|605.5|604.3|606.3|605|605.5|604.3|457
1625838000000|2021-07-09 13:40:00|605.8|604.5|607|605.8|607|605.8|605.5|604.3|295
1625838300000|2021-07-09 13:45:00|607.3|606|607.3|606|607.5|606.3|606.8|605.5|435
1625838600000|2021-07-09 13:50:00|607.5|606.3|608.5|607.3|608.5|607.3|607.5|606.3|4717
1625838900000|2021-07-09 13:55:00|608.8|607.5|608.3|607|608.8|607.5|608|606.8|9474
1625839200000|2021-07-09 14:00:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607|451
1625839500000|2021-07-09 14:05:00|608.8|607.5|609|607.8|609.3|608|608.5|607.3|272
1625839800000|2021-07-09 14:10:00|609.3|608|609.5|608.3|610|608.8|609|607.8|431
1625840100000|2021-07-09 14:15:00|609.3|608|609.8|608.5|610.3|609|609.3|608|581
1625840400000|2021-07-09 14:20:00|610|608.8|610|608.8|610|608.8|609.8|608.5|533
1625840700000|2021-07-09 14:25:00|610.3|609|610.3|609|610.3|609|609.8|608.5|580
1625841000000|2021-07-09 14:30:00|610.5|609.3|608.8|607.5|610.5|609.3|608.5|607|806
1625841300000|2021-07-09 14:35:00|609|607.8|609|607.8|609.5|608|608.8|607.5|996
1625841600000|2021-07-09 14:40:00|609.3|608|610.3|609|610.3|609|609.3|608|554
1625841900000|2021-07-09 14:45:00|610.5|609.3|610.3|609|610.5|609.3|609.5|608.3|487
1625842200000|2021-07-09 14:50:00|610.5|609.3|610|608.8|610.8|609.5|609.5|608.3|846
1625842500000|2021-07-09 14:55:00|610.3|609|610.5|609.3|610.8|609.5|610|608.8|619
1625842800000|2021-07-09 15:00:00|610.8|609.5|610|608.8|610.8|609.5|609.5|608.3|663
1625843100000|2021-07-09 15:05:00|610.3|609|610.5|609.3|610.8|609.5|610.3|608.8|625
1625843400000|2021-07-09 15:10:00|610.8|609.5|610.5|609.3|610.8|609.5|610.3|609|595
1625843700000|2021-07-09 15:15:00|610.3|609|611|609.8|611.3|610|610.3|609|510
1625844000000|2021-07-09 15:20:00|611.3|610|611.5|610.3|612.3|611|611|609.8|993
1625844300000|2021-07-09 15:25:00|611.8|610.5|612|610.8|612.5|611.3|611.8|610.5|1974
1625844600000|2021-07-09 15:30:00|611.8|610.5|612.3|611|612.3|611|611.8|610.5|1223
1625844900000|2021-07-09 15:35:00|612|610.8|611.5|610.3|612|610.8|611.3|610|758
1625845200000|2021-07-09 15:40:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|796
1625845500000|2021-07-09 15:45:00|611.5|610.3|610.8|609.5|611.8|610.5|610.5|609.3|987
1625845800000|2021-07-09 15:50:00|610.5|609.3|610.3|609|610.8|609.5|610.3|609|3322
1625846100000|2021-07-09 15:55:00|610.5|609.3|610.5|609.3|611|609.8|610.3|609|1356
1625846400000|2021-07-09 16:00:00|610.8|609.5|610.5|609.3|610.8|609.5|610.3|609|473
1625846700000|2021-07-09 16:05:00|610.3|609|610.5|609.3|611|609.8|610.3|609|234
1625847000000|2021-07-09 16:10:00|610.8|609|610|608.8|610.8|609.3|610|608.8|652
1625847300000|2021-07-09 16:15:00|609.8|608.5|610|608.8|610|608.8|609.8|608.3|176
1625847600000|2021-07-09 16:20:00|609.8|608.5|610|608.8|610.3|609|609.8|608.5|635
1625847900000|2021-07-09 16:25:00|610.3|609|609.8|608.5|610.3|609|609.8|608.5|112
1625848200000|2021-07-09 16:30:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|92
1625848500000|2021-07-09 16:35:00|609.8|608.5|609.3|608|609.8|608.5|609|607.8|286
1625848800000|2021-07-09 16:40:00|609.5|608.3|610.3|609|610.3|609|609|607.8|234
1625849100000|2021-07-09 16:45:00|610|608.8|609.5|608.3|610.3|609|609.3|608|238
1625849400000|2021-07-09 16:50:00|609.3|608|610.3|609|610.3|609|609.3|608|299
1625849700000|2021-07-09 16:55:00|610.5|609.3|610.8|609.5|610.8|609.5|610|608.8|189
1625850000000|2021-07-09 17:00:00|610.5|609.3|611.3|610|611.3|610|610.5|609.3|226
1625850300000|2021-07-09 17:05:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|94
1625850600000|2021-07-09 17:10:00|611.8|610.5|611.8|610.5|611.8|610.5|611.3|610|117
1625850900000|2021-07-09 17:15:00|611.5|610.3|611.8|610.5|612|610.8|611.3|610|225
1625851200000|2021-07-09 17:20:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610.3|1620
1625851500000|2021-07-09 17:25:00|611.5|610.3|611.3|610|611.8|610.5|611.3|610|86
1625851800000|2021-07-09 17:30:00|611.5|609.8|611.3|610|611.5|610|610.8|609.5|679
1625852100000|2021-07-09 17:35:00|611|609.8|611|609.8|611|609.8|610.5|609.3|153
1625852400000|2021-07-09 17:40:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|207
1625852700000|2021-07-09 17:45:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|48
1625853000000|2021-07-09 17:50:00|611|609.8|611.5|610.3|611.5|610.3|610.8|609.5|122
1625853300000|2021-07-09 17:55:00|611.3|610|611.3|610|611.3|610.3|611|609.8|126
1625853600000|2021-07-09 18:00:00|611|609.8|611|609.8|611.5|610.3|611|609.8|166
1625853900000|2021-07-09 18:05:00|611.3|610|610.8|609.5|611.3|610|610.5|609.3|110
1625854200000|2021-07-09 18:10:00|611|609.8|612|610.8|612.3|611|610.8|609.8|236
1625854500000|2021-07-09 18:15:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|525
1625854800000|2021-07-09 18:20:00|612|610.8|611.5|610.3|612|610.8|611.3|610|102
1625855100000|2021-07-09 18:25:00|611.3|610|610.8|609.5|611.8|610.5|610.8|609.5|1154
1625855400000|2021-07-09 18:30:00|610.5|609.3|611|609.8|611.3|609.8|610.5|609.3|274
1625855700000|2021-07-09 18:35:00|611.3|610|611.3|610|611.3|610|611|609.8|277
1625856000000|2021-07-09 18:40:00|611|609.8|611|609.8|611.3|610|611|609.5|44
1625856300000|2021-07-09 18:45:00|611.3||611||611.3||611||83
1625856600000|2021-07-09 18:50:00|||||||||5
1625856900000|2021-07-09 18:55:00||609.5||609.8||609.8||609.5|91
1625857200000|2021-07-09 19:00:00|611.3|610|611.3|610|611.3|610|611.3|609.8|117
1625857500000|2021-07-09 19:05:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610.3|19
1625857800000|2021-07-09 19:10:00||610||610.3||610.3||610|5
1625858100000|2021-07-09 19:15:00|611.8|610.5|611.5|610.3|611.8|610.5|611.5|610.3|99
1625858400000|2021-07-09 19:20:00|611.3|610|611|609.8|611.3|610|611|609.8|73
1625858700000|2021-07-09 19:25:00|610.8|609.5|611|609.5|611|609.8|610.8|609.5|29
1625859000000|2021-07-09 19:30:00|610.8|609.8|610.8|609.5|610.8|609.8|610.8|609.5|6
1625859300000|2021-07-09 19:35:00|611|609.8|611|609.8|611|609.8|610.8|609.5|6
1625859600000|2021-07-09 19:40:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|5
1625859900000|2021-07-09 19:45:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609|12
1625860200000|2021-07-09 19:50:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|16
1625860500000|2021-07-09 19:55:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|3995
1625860800000|2021-07-09 20:00:00|610.5||610.3||610.5||610.3||35
1625861100000|2021-07-09 20:05:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|35
1625861400000|2021-07-09 20:10:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609.3|43
1625861700000|2021-07-09 20:15:00|||||||||22
1625862000000|2021-07-09 20:20:00|610.8|609.5|610.8|609.3|610.8|609.5|610.5|609.3|4027
1625862300000|2021-07-09 20:25:00|610.5|609.5|610.8|609.5|610.8|609.5|610.5|609.3|7
1625862600000|2021-07-09 20:30:00|610.5|609.3|610.8|609.5|610.8|609.5|610.5|609.3|14
1625863200000|2021-07-09 20:40:00|||||||||7
1625863500000|2021-07-09 20:45:00|610.5|609.3|610.5|609.3|610.8|609.5|610.5|609.3|35
1625863800000|2021-07-09 20:50:00||609||609.3||609.3||609|16
1625864100000|2021-07-09 20:55:00|610.8|609|610.8|609|610.8|609.3|610.5|609|92
1626051600000|2021-07-12 01:00:00|611.3|610|610.5|609.3|611.5|610.3|610|608.5|47
1626051900000|2021-07-12 01:05:00|610.8|609.5|611|609.8|611.5|610|610.5|609.3|22
1626052200000|2021-07-12 01:10:00|610.8|609.5|611|609.8|611.8|610.5|610.8|609.5|18
1626052500000|2021-07-12 01:15:00|611.3|610|611.5|610|611.5|610.3|611|609.5|7
1626052800000|2021-07-12 01:20:00|611.8|610.3|611.5|610|611.8|610.5|611.3|610|4
1626053100000|2021-07-12 01:25:00|611.3|609.8|610.8|609.5|611.5|609.8|610.5|609.3|27
1626053400000|2021-07-12 01:30:00|611|609.8|610.8|609.5|611.5|610|610.8|609.3|8
1626053700000|2021-07-12 01:35:00|611|609.8|611.3|609.8|611.3|610|611|609.5|5
1626054000000|2021-07-12 01:40:00|611|610|611.3|610|611.5|610.3|611|609.8|7
1626054300000|2021-07-12 01:45:00|611|609.8|610.8|609.5|611.3|610|610.8|609.5|6
1626054600000|2021-07-12 01:50:00|611|609.8|610.8|609.5|611|609.8|610.5|609.3|3
1626054900000|2021-07-12 01:55:00|610.5|609.3|610|608.8|610.8|609.3|610|608.8|18
1626055200000|2021-07-12 02:00:00|610.3|609|610|608.8|610.5|609.3|609.8|608.5|98
1626055500000|2021-07-12 02:05:00|609.8|608.5|610|608.8|610.3|609|609.8|608.5|52
1626055800000|2021-07-12 02:10:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|12
1626056100000|2021-07-12 02:15:00|609.8|608.5|609.8|608.5|610|608.8|609.5|608.3|11
1626056400000|2021-07-12 02:20:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|2
1626056700000|2021-07-12 02:25:00|610|608.8|610|608.8|610|608.8|609.8|608.5|12
1626057000000|2021-07-12 02:30:00|610.3|609|610|608.8|610.5|609.3|610|608.8|95
1626057300000|2021-07-12 02:35:00|610.3|609|609.8|608.5|610.3|609|609.8|608.5|8
1626057600000|2021-07-12 02:40:00|610|608.8|610|608.8|610.3|609|610|608.5|10
1626057900000|2021-07-12 02:45:00|610.3|609|610|608.8|610.3|609|610|608.8|13
1626058200000|2021-07-12 02:50:00|610.3|609|610.3|609|610.3|609|610|609|16
1626058500000|2021-07-12 02:55:00|610|608.8|610|608.8|610|608.8|609.8|608.5|47
1626058800000|2021-07-12 03:00:00|610.3|609|610|608.8|610.3|609|610|608.8|3
1626059100000|2021-07-12 03:05:00||608.5||608.8||608.8||608.5|5
1626059400000|2021-07-12 03:10:00|610.3|609|610.3|609|610.5|609.3|610.3|609|4
1626059700000|2021-07-12 03:15:00|610.5|608.8|610.3|609|610.5|609.3|610.3|608.8|66
1626060000000|2021-07-12 03:20:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|14
1626060300000|2021-07-12 03:25:00|610.5|608.8|610.3|609|610.5|609|610|608.8|7
1626060600000|2021-07-12 03:30:00|610|608.8|610|608.8|610|609|610|608.8|5
1626060900000|2021-07-12 03:35:00|610.3|609|610|608.8|610.3|609|610|608.8|8
1626061200000|2021-07-12 03:40:00|609.8|608.5|609.8|608.5|609.8|608.8|609.8|608.5|9
1626061500000|2021-07-12 03:45:00|609.5|608.3|609.8|608.3|609.8|608.5|609.5|608.3|16
1626061800000|2021-07-12 03:50:00|609.5|608.5|609.5|608.3|609.8|608.5|609.3|608|10
1626062100000|2021-07-12 03:55:00|609.3|608|609.3|608|609.5|608|609.3|608|9
1626062400000|2021-07-12 04:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608.3|7
1626062700000|2021-07-12 04:05:00|609.3|608|609.3|608|609.3|608|609.3|608|4
1626063000000|2021-07-12 04:10:00|||||||||201
1626063300000|2021-07-12 04:15:00|609.5||609.3||609.5||609.3||3
1626063600000|2021-07-12 04:20:00|||||||||8
1626063900000|2021-07-12 04:25:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|6
1626064200000|2021-07-12 04:30:00|609|607.8|609|607.8|609.3|607.8|609|607.8|2
1626064500000|2021-07-12 04:35:00|609.3||609||609.3||609||4
1626064800000|2021-07-12 04:40:00|609.3|608|609|607.8|609.3|608|609|607.8|35
1626065100000|2021-07-12 04:45:00|609.3|608|609.3|608|609.5|608.3|609.3|608|19
1626065400000|2021-07-12 04:50:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|11
1626066000000|2021-07-12 05:00:00|609.3|608|609.3|608|609.5|608|609.3|608|6
1626066300000|2021-07-12 05:05:00|609|607.8|609|607.8|609|607.8|608.8|607.5|5
1626066600000|2021-07-12 05:10:00|609.3|608|609|607.5|609.3|608|608.8|607.5|21
1626066900000|2021-07-12 05:15:00|608.8|607.3|608.8|607.5|608.8|607.5|608.5|607.3|27
1626067200000|2021-07-12 05:20:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|11
1626067500000|2021-07-12 05:25:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|3
1626067800000|2021-07-12 05:30:00|608.3|607|607.8|606.5|608.3|607|607.5|606.3|133
1626068100000|2021-07-12 05:35:00|607.5|606.3|607.5|606|607.8|606.5|607|605.8|81
1626068400000|2021-07-12 05:40:00|607.3|605.8|607.5|606.3|607.5|606.3|607|605.8|235
1626068700000|2021-07-12 05:45:00|607.8|606.5|608|606.8|608.5|607|607.8|606.5|29
1626069000000|2021-07-12 05:50:00|608.3|607|608.3|607|608.5|607.3|608|606.8|59
1626069300000|2021-07-12 05:55:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|19
1626069600000|2021-07-12 06:00:00|608.3|607|608.8|607.5|609|607.5|608.3|607|19
1626069900000|2021-07-12 06:05:00|609|607.8|608.8|607.5|609|607.8|608.5|607.3|23
1626070200000|2021-07-12 06:10:00|608.5|607.3|608.8|607.3|608.8|607.5|608.5|607.3|99
1626070500000|2021-07-12 06:15:00|608.5|607|608|606.8|608.8|607.3|608|606.8|111
1626070800000|2021-07-12 06:20:00|608.3|607|608|606.8|608.3|607|607.8|606.5|197
1626071100000|2021-07-12 06:25:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|80
1626071400000|2021-07-12 06:30:00|608|606.8|608|606.5|608.3|607|608|606.5|101
1626071700000|2021-07-12 06:35:00|607.8|606.8|607.8|606.5|608.3|607|607.8|606.5|24
1626072000000|2021-07-12 06:40:00|607.5|606.3|607.3|606|607.5|606.3|607|605.5|176
1626072300000|2021-07-12 06:45:00|607|605.8|607.5|606.3|607.5|606.3|607|605.8|152
1626072600000|2021-07-12 06:50:00|607.3|606|608.3|607|608.3|607|607.3|606|82
1626072900000|2021-07-12 06:55:00|608|606.8|607.5|606.3|608.3|607|607.5|606.3|105
1626073200000|2021-07-12 07:00:00|607.3|606|607.8|606.3|607.8|606.5|606.8|605.5|195
1626073500000|2021-07-12 07:05:00|607.5|606|607.3|606|607.5|606|607|605.8|151
1626073800000|2021-07-12 07:10:00|607.5|606.3|608|606.8|608|606.8|607.5|606|111
1626074100000|2021-07-12 07:15:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606.3|159
1626074400000|2021-07-12 07:20:00|607.3|606|606.5|605.3|607.5|606.3|606.5|605.3|272
1626074700000|2021-07-12 07:25:00|606.3|605|606.5|605.3|606.8|605.5|606|604.8|354
1626075000000|2021-07-12 07:30:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|1216
1626075300000|2021-07-12 07:35:00|606.3|605|605.8|604.5|606.5|605.3|605.8|604.5|194
1626075600000|2021-07-12 07:40:00|605.5|604.3|605.5|604|606|604.8|605.3|604|268
1626075900000|2021-07-12 07:45:00|605.3|603.8|605.3|604|605.8|604.5|605|603.8|273
1626076200000|2021-07-12 07:50:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|247
1626076500000|2021-07-12 07:55:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|242
1626076800000|2021-07-12 08:00:00|604.8|603.5|606|604.8|606.3|605|604.8|603.5|543
1626077100000|2021-07-12 08:05:00|605.8|604.5|606.3|605|606.5|605.3|605.8|604.5|192
1626077400000|2021-07-12 08:10:00|606.5|605.3|606|604.8|607|605.8|606|604.8|465
1626077700000|2021-07-12 08:15:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|678
1626078000000|2021-07-12 08:20:00|606.3|605|606|604.8|606.5|605.3|605.8|604.5|336
1626078300000|2021-07-12 08:25:00|605.8|604.5|606.5|605.3|606.5|605.3|605.8|604.5|553
1626078600000|2021-07-12 08:30:00|606.3|605|606.8|605.5|607|605.8|605.8|604.5|2117
1626078900000|2021-07-12 08:35:00|607|605.8|608|606.5|608.3|607|606.8|605.5|1085
1626079200000|2021-07-12 08:40:00|607.8|606.3|607.5|606.3|608|606.8|606.8|605.5|429
1626079500000|2021-07-12 08:45:00|607.8|606.5|607.3|606|607.8|606.5|607|605.8|287
1626079800000|2021-07-12 08:50:00|607|605.8|607|605.8|607.3|606|606.8|605.5|203
1626080100000|2021-07-12 08:55:00|606.8|605.5|605.5|604.3|607|605.8|605.5|604.3|391
1626080400000|2021-07-12 09:00:00|605.8|604.5|603.8|602.5|605.8|604.5|603.8|602.5|1494
1626080700000|2021-07-12 09:05:00|603.5|602.3|603.8|602.5|604|602.8|603.3|602|553
1626081000000|2021-07-12 09:10:00|603.5|602.3|603|601.8|603.8|602.5|602.8|601.5|1128
1626081300000|2021-07-12 09:15:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|653
1626081600000|2021-07-12 09:20:00|603|601.8|603.3|602|603.3|602|602.8|601.5|377
1626081900000|2021-07-12 09:25:00|603|601.8|603.5|602.3|603.5|602.3|602.5|601.3|745
1626082200000|2021-07-12 09:30:00|603.3|602|605|603.8|605.3|603.8|603.3|601.8|480
1626082500000|2021-07-12 09:35:00|604.8|603.5|605|603.8|605|603.8|604.5|603.3|350
1626082800000|2021-07-12 09:40:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|233
1626083100000|2021-07-12 09:45:00|604.3|603|604.3|603|604.5|603.3|604|602.8|321
1626083400000|2021-07-12 09:50:00|604|602.8|603.8|602.5|604|603|603.5|602.3|158
1626083700000|2021-07-12 09:55:00|603.5|602.3|603|601.8|603.5|602.3|602.5|601.3|322
1626084000000|2021-07-12 10:00:00|602.8|601.5|603.3|602|603.5|602.3|602.5|601.3|275
1626084300000|2021-07-12 10:05:00|603|601.8|602.5|601.3|603|601.8|602.5|601.3|139
1626084600000|2021-07-12 10:10:00|602.3|601|602.3|601|602.3|601|601.8|600.5|600
1626084900000|2021-07-12 10:15:00|602|600.8|602.5|601.3|602.5|601.3|601.8|600.5|526
1626085200000|2021-07-12 10:20:00|602.3|601|602.3|601|602.3|601.3|601.8|600.5|226
1626085500000|2021-07-12 10:25:00|602.5|601.3|602|600.8|602.5|601.3|602|600.8|572
1626085800000|2021-07-12 10:30:00|601.8|600.5|602.3|601|602.5|601.3|601.5|600.3|227
1626086100000|2021-07-12 10:35:00|602|600.8|601.8|600.5|602.3|601|601.8|600.5|198
1626086400000|2021-07-12 10:40:00|602|600.3|602.5|601.3|602.8|601.5|601.8|600.3|428
1626086700000|2021-07-12 10:45:00|602.3|601|602.3|601|602.5|601.3|602|600.8|316
1626087000000|2021-07-12 10:50:00|602|600.8|602.3|601|602.5|601.3|601.8|600.5|619
1626087300000|2021-07-12 10:55:00|602|600.8|601.3|600|602.3|601|601.3|600|501
1626087600000|2021-07-12 11:00:00|601.5|600.3|601.8|600.3|602|600.8|601.3|600|215
1626087900000|2021-07-12 11:05:00|601.5|600.5|602.8|601.5|602.8|601.5|601.5|600.3|211
1626088200000|2021-07-12 11:10:00|602.5|601.3|602|600.8|602.8|601.5|601.8|600.5|751
1626088500000|2021-07-12 11:15:00|602.3|601|602|600.8|602.3|601|602|600.8|255
1626088800000|2021-07-12 11:20:00|602.3|601|603|601.8|603|601.8|602|600.5|387
1626089100000|2021-07-12 11:25:00|603.3|602|603.5|602.3|604.5|603|603.3|602|571
1626089400000|2021-07-12 11:30:00|603.8|602.5|603.5|602.3|604|602.8|603.3|602|485
1626089700000|2021-07-12 11:35:00|603.3|602|603.5|602.3|603.5|602.3|603|601.8|322
1626090000000|2021-07-12 11:40:00|603.3|602|604.3|603|604.3|603|603.3|602|463
1626090300000|2021-07-12 11:45:00|604|602.8|604.8|603.5|605|603.8|603.8|602.5|153
1626090600000|2021-07-12 11:50:00|605|603.8|604|602.8|605|603.8|604|602.5|140
1626090900000|2021-07-12 11:55:00|603.8|602.5|603.8|602.5|604.3|603|603.5|602.3|130
1626091200000|2021-07-12 12:00:00|603.5|602.3|602.8|601.5|604|602.8|601.8|600.5|1052
1626091500000|2021-07-12 12:05:00|602.5|601.3|602.5|601.3|602.8|601.5|602|600.8|203
1626091800000|2021-07-12 12:10:00|602.3|601|601.8|600.5|602.5|601.3|601.8|600.5|1069
1626092100000|2021-07-12 12:15:00|601.5|600.3|602|600.8|602.3|601|601|599.8|376
1626092400000|2021-07-12 12:20:00|602.3|601|602.8|601.5|603.3|602|602.3|601|310
1626092700000|2021-07-12 12:25:00|602.5|601.3|603.5|602.3|603.8|602.5|602.5|601.3|204
1626093000000|2021-07-12 12:30:00|603.3|602|604.3|603|604.3|603|603.3|602|967
1626093300000|2021-07-12 12:35:00|604|602.8|604|602.8|604.3|603|603.8|602.5|2437
1626093600000|2021-07-12 12:40:00|603.8|602.5|604.3|603|604.8|603.5|603.8|602.5|774
1626093900000|2021-07-12 12:45:00|604|602.8|603.5|602.3|604.5|603.3|603.5|602.3|835
1626094200000|2021-07-12 12:50:00|603.3|602|602.8|601.5|603.3|602|601.8|600.5|477
1626094500000|2021-07-12 12:55:00|602.5|601.3|603.8|602.5|604|602.8|602.5|601.3|318
1626094800000|2021-07-12 13:00:00|604|602.8|604.3|603|604.8|603.5|603.3|602|617
1626095100000|2021-07-12 13:05:00|604|602.8|604.3|603|604.8|603.5|603.5|602.3|536
1626095400000|2021-07-12 13:10:00|604.5|603.3|604|602.8|604.5|603.3|603.5|602.3|349
1626095700000|2021-07-12 13:15:00|603.8|602.5|604.5|603.3|604.5|603.3|603.5|602.3|394
1626096000000|2021-07-12 13:20:00|604.3|603|605|603.8|605.3|604|603.5|602.3|578
1626096300000|2021-07-12 13:25:00|605.3|604|605.5|604.3|605.8|604.5|604.8|603.5|557
1626096600000|2021-07-12 13:30:00|605.8|604.5|604.5|603.3|605.8|604.5|604|602.8|963
1626096900000|2021-07-12 13:35:00|604.8|603.5|604|602.8|605.3|604|604|602.8|337
1626097200000|2021-07-12 13:40:00|604.3|603|604|602.8|604.3|603|602|600.8|1341
1626097500000|2021-07-12 13:45:00|604.3|603|603.8|602.5|604.8|603.5|603.3|602|433
1626097800000|2021-07-12 13:50:00|604|602.8|603|601.8|604.3|602.8|603|601.8|493
1626098100000|2021-07-12 13:55:00|603.3|602|602.5|601.3|603.3|602|602.3|600.8|350
1626098400000|2021-07-12 14:00:00|602.3|601|603|601.8|603.3|601.8|601.5|600.3|412
1626098700000|2021-07-12 14:05:00|603.3|602|603.5|602.3|604.3|603|603.3|602|371
1626099000000|2021-07-12 14:10:00|603.8|602.5|603.8|602.5|604|602.8|603.3|602|272
1626099300000|2021-07-12 14:15:00|604|602.8|604.5|603.3|604.8|603.5|603.8|602.5|362
1626099600000|2021-07-12 14:20:00|604.3|603|604.8|603.5|605.3|604|604|602.8|461
1626099900000|2021-07-12 14:25:00|605|603.8|605.8|604.5|606.5|605.3|604.8|603.5|626
1626100200000|2021-07-12 14:30:00|606|604.8|606.5|605.3|607.3|606|606|604.8|577
1626100500000|2021-07-12 14:35:00|606.8|605.5|606.3|605|607|605.8|606.3|605|614
1626100800000|2021-07-12 14:40:00|606.5|605.3|607|605.8|607|605.8|606.3|605|488
1626101100000|2021-07-12 14:45:00|606.8|605.5|605.8|604.5|607|605.8|605.5|604.3|509
1626101400000|2021-07-12 14:50:00|606|604.8|606.8|605.5|607|605.8|605.5|604.3|729
1626101700000|2021-07-12 14:55:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|665
1626102000000|2021-07-12 15:00:00|607|605.8|606.8|605.5|607|605.8|606.3|605|408
1626102300000|2021-07-12 15:05:00|607|605.8|606|604.8|607|605.8|606|604.5|461
1626102600000|2021-07-12 15:10:00|606.3|605|606.8|605.5|606.8|605.5|606.3|604.8|304
1626102900000|2021-07-12 15:15:00|607|605.8|607.3|606|607.3|606|606.8|605.3|340
1626103200000|2021-07-12 15:20:00|607.5|606.3|606.8|605.5|607.5|606.3|606.5|605.3|633
1626103500000|2021-07-12 15:25:00|607|605.8|607.5|606.3|607.5|606.3|605.8|604.5|9465
1626103800000|2021-07-12 15:30:00|607.3|606|607.3|606|607.8|606.5|607.3|606|1132
1626104100000|2021-07-12 15:35:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|435
1626104400000|2021-07-12 15:40:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|305
1626104700000|2021-07-12 15:45:00|607.3|606|607|605.8|607.5|606.3|607|605.8|466
1626105000000|2021-07-12 15:50:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|242
1626105300000|2021-07-12 15:55:00|607.3|606|607.3|606|608|606.8|607|605.8|599
1626105600000|2021-07-12 16:00:00|607.5|606.3|607|605.8|607.8|606.5|607|605.8|752
1626105900000|2021-07-12 16:05:00|606.8|605.5|606.8|605.5|607.3|606|606.8|605.5|329
1626106200000|2021-07-12 16:10:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|514
1626106500000|2021-07-12 16:15:00|606.8|605|607|605.8|607|605.8|606.3|605|299
1626106800000|2021-07-12 16:20:00|606.8|605.5|607.5|606.3|607.5|606.3|606.8|605.5|357
1626107100000|2021-07-12 16:25:00|607.3|606|607|605.8|607.5|606.3|607|605.5|222
1626107400000|2021-07-12 16:30:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|227
1626107700000|2021-07-12 16:35:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|39
1626108000000|2021-07-12 16:40:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|360
1626108300000|2021-07-12 16:45:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|121
1626108600000|2021-07-12 16:50:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|232
1626108900000|2021-07-12 16:55:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|360
1626109200000|2021-07-12 17:00:00|606|604.8|606|604.8|606.5|605.3|606|604.8|103
1626109500000|2021-07-12 17:05:00|606.3|605|605.5|604.3|606.5|605.3|605.5|604.3|223
1626109800000|2021-07-12 17:10:00|605.3|604|606|604.8|606|604.8|605.3|604|170
1626110100000|2021-07-12 17:15:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|137
1626110400000|2021-07-12 17:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604|268
1626110700000|2021-07-12 17:25:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|1137
1626111000000|2021-07-12 17:30:00|606|604.3|605.8|604.5|606|604.5|605.5|604.3|130
1626111300000|2021-07-12 17:35:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|115
1626111600000|2021-07-12 17:40:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|172
1626111900000|2021-07-12 17:45:00|605.5|604.3|605.5|604.3|605.8|604.5|605.3|604|106
1626112200000|2021-07-12 17:50:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|143
1626112500000|2021-07-12 17:55:00|606.3|605|606.3|605|606.5|605.3|606|605|785
1626112800000|2021-07-12 18:00:00|606.5|604.8|607|605.8|607|605.8|605.8|604.5|195
1626113100000|2021-07-12 18:05:00|606.8|605.5|606.5|605.3|606.8|605.8|606|604.8|187
1626113400000|2021-07-12 18:10:00|606.8|605.5|606.3|605|606.8|605.5|606|604.8|208
1626113700000|2021-07-12 18:15:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|140
1626114000000|2021-07-12 18:20:00|607|605.8|607.8|606.5|608|606.8|607|605.5|298
1626114300000|2021-07-12 18:25:00|607.5|606.3|608.3|606.8|609|607.8|607.3|606|724
1626114600000|2021-07-12 18:30:00|608|607|609|607.8|609.3|608|607.8|606.5|586
1626114900000|2021-07-12 18:35:00|608.8|607.5|609.3|608|609.5|608.3|608.8|607.5|81
1626115200000|2021-07-12 18:40:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|180
1626115500000|2021-07-12 18:45:00|609.8|608.5|609.5|608.3|609.8|608.5|609.3|608|25
1626115800000|2021-07-12 18:50:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608|14
1626116100000|2021-07-12 18:55:00|609.3|608|609.3|608|609.5|608.3|609.3|608|11
1626116400000|2021-07-12 19:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608.3|3
1626116700000|2021-07-12 19:05:00|609.3|608|609.3|608|609.8|608.5|609.3|608|85
1626117000000|2021-07-12 19:10:00|609|607.8|609|607.8|609|607.8|608.8|607.5|28
1626117300000|2021-07-12 19:15:00|609.3|608|608.8|607.5|609.3|608|608.8|607.3|33
1626117600000|2021-07-12 19:20:00|609||608.8||609||608.8||15
1626117900000|2021-07-12 19:25:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|10
1626118200000|2021-07-12 19:30:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|20
1626118500000|2021-07-12 19:35:00|||||||||4
1626118800000|2021-07-12 19:40:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|16
1626119100000|2021-07-12 19:45:00|609|607.8|609|607.8|609.3|608|608.8|607.5|17
1626119400000|2021-07-12 19:50:00|609.3|607.5|609|607.8|609.3|607.8|608.8|607.5|44
1626119700000|2021-07-12 19:55:00|608.8|607.5|609|607.5|609|607.8|608.5|607.3|49
1626120000000|2021-07-12 20:00:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|143
1626120300000|2021-07-12 20:05:00|608.8|607.5|608.8|607.5|609|607.5|608.8|607.5|21
1626120600000|2021-07-12 20:10:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|36
1626120900000|2021-07-12 20:15:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|17
1626121200000|2021-07-12 20:20:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607|30
1626121500000|2021-07-12 20:25:00|608.8|607.5|608.8|607.5|608.8|607.5|608.8|607.5|49
1626121800000|2021-07-12 20:30:00|||||||||18
1626122100000|2021-07-12 20:35:00|609|607.3|608.5|607.3|609|607.5|608.5|607.3|8
1626122400000|2021-07-12 20:40:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|3
1626122700000|2021-07-12 20:45:00|608.5|607.3|608.8|607.5|609|607.8|608.5|607.3|35
1626123000000|2021-07-12 20:50:00|609||608.8||609||608.8||35
1626123300000|2021-07-12 20:55:00|609|607.3|609.3|607.8|609.3|607.8|608.8|607.3|36
1626123600000|2021-07-12 21:00:00|609|607.5|608.8|607|609|608|608.5|606.8|7
1626124200000|2021-07-12 21:10:00||606.8||606.8||606.8||606.8|0
1626124500000|2021-07-12 21:15:00||607||606.8||607.3||606.8|0
1626124800000|2021-07-12 21:20:00||607.3||607||607.3||607|0
1626125400000|2021-07-12 21:30:00|608.5|607.3|608.5|606.8|608.5|607.3|608.5|606.8|2
1626126300000|2021-07-12 21:45:00|608.3||608.3||608.3||608.3||0
1626126900000|2021-07-12 21:55:00|608.8||608.5||608.8||608.5||0
1626138000000|2021-07-13 01:00:00|610.5|609|610|608.8|610.5|609.3|609.5|608.3|77
1626138300000|2021-07-13 01:05:00|610.3|609|610|608.8|610.3|609|609.8|608.5|12
1626138600000|2021-07-13 01:10:00|609.8|608.5|609.5|608.3|610|608.8|609.5|608.3|53
1626138900000|2021-07-13 01:15:00|609.8|608.5|609.5|608|610|608.8|609.3|608|75
1626139200000|2021-07-13 01:20:00|609.3|608.3|609.3|608|609.5|608.3|609.3|608|3
1626139500000|2021-07-13 01:25:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|3
1626139800000|2021-07-13 01:30:00|609|607.8|609.3|608|609.3|608|609|607.5|16
1626140100000|2021-07-13 01:35:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|1
1626140400000|2021-07-13 01:40:00|609.3|608|609.3|608|609.5|608.3|609.3|608|1
1626140700000|2021-07-13 01:45:00|609.5|608.3|609.5|608.3|609.5|608.3|609|607.8|3
1626141000000|2021-07-13 01:50:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|0
1626141300000|2021-07-13 01:55:00|609.8|608|609.8|608.3|609.8|608.3|609.5|608|5
1626141600000|2021-07-13 02:00:00|609.5|608.5|609.3|608|609.8|608.5|609.3|608|1
1626141900000|2021-07-13 02:05:00|609.5|608.3|609.3|608|609.5|608.3|609|607.8|3
1626142200000|2021-07-13 02:10:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|1
1626142500000|2021-07-13 02:15:00|609.3|608|609.3|608|609.3|608|609.3|608|10
1626142800000|2021-07-13 02:20:00|||||||||40
1626143100000|2021-07-13 02:25:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|6
1626143400000|2021-07-13 02:30:00|609|607.8|608.5|607.3|609|607.8|608.3|607|90
1626143700000|2021-07-13 02:35:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|0
1626144000000|2021-07-13 02:40:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|27
1626144300000|2021-07-13 02:45:00|609|607.8|609|607.5|609|607.8|608.8|607.5|23
1626144600000|2021-07-13 02:50:00|609.3|607.8|609.3|607.8|609.3|608|609|607.8|7
1626144900000|2021-07-13 02:55:00|609|608|609.3|608|609.5|608.3|609|607.8|22
1626145200000|2021-07-13 03:00:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|17
1626145500000|2021-07-13 03:05:00|609.3|608.3|609|607.8|609.5|608.3|609|607.8|24
1626145800000|2021-07-13 03:10:00|609.3|608|609.3|608|609.3|608|609|607.8|14
1626146100000|2021-07-13 03:15:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|2
1626146400000|2021-07-13 03:20:00|609.5||609.3||609.5||609.3||3
1626146700000|2021-07-13 03:25:00|609|607.8|609.3|608|609.3|608|609|607.8|5
1626149100000|2021-07-13 04:05:00|609.5||609.3||609.5||609.3||1
1626149400000|2021-07-13 04:10:00|609|607.8|609|607.8|609|607.8|609|607.8|5
1626149700000|2021-07-13 04:15:00|609.3|608|609.5|608|609.5|608|609.3|608|1
1626150000000|2021-07-13 04:20:00|609.3|608.3|609.5|608|609.5|608.3|609.3|608|0
1626150300000|2021-07-13 04:25:00|609.3||609.3||609.3||609.3||2
1626150600000|2021-07-13 04:30:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|9
1626150900000|2021-07-13 04:35:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|54
1626151500000|2021-07-13 04:45:00|||||||||8
1626151800000|2021-07-13 04:50:00|||||||||1
1626152100000|2021-07-13 04:55:00|||||||||2
1626152400000|2021-07-13 05:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|18
1626152700000|2021-07-13 05:05:00|609.3|608|609|607.5|609.3|608|609|607.5|73
1626153000000|2021-07-13 05:10:00||607.8||607.8||607.8||607.8|4
1626153300000|2021-07-13 05:15:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|11
1626153600000|2021-07-13 05:20:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|5
1626153900000|2021-07-13 05:25:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|11
1626154200000|2021-07-13 05:30:00|608.5|607.3|609|607.8|609|607.8|608.5|607.3|10
1626154500000|2021-07-13 05:35:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|12
1626154800000|2021-07-13 05:40:00|608.8|607.5|609|607.8|609.3|607.8|608.8|607.5|43
1626155100000|2021-07-13 05:45:00|609.3|608|609.3|608|609.3|608|609|608|6
1626155700000|2021-07-13 05:55:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|8
1626156000000|2021-07-13 06:00:00|609|607.8|609.3|608|609.3|608|609|607.8|23
1626156300000|2021-07-13 06:05:00|609.5|608.3|610.5|609.3|610.5|609.3|609.5|608|81
1626156600000|2021-07-13 06:10:00|610.3|609|610|608.8|610.5|609|610|608.8|73
1626156900000|2021-07-13 06:15:00|610.3|609|610.3|609|610.5|609.3|610|608.8|104
1626157200000|2021-07-13 06:20:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609|31
1626157500000|2021-07-13 06:25:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|50
1626157800000|2021-07-13 06:30:00|610.5|609.3|610.3|609|610.8|609.3|610.3|609|34
1626158100000|2021-07-13 06:35:00|610.5|609.3|610.8|609.5|610.8|609.5|610.3|609|34
1626158400000|2021-07-13 06:40:00|610.5|609.3|610.5|609.3|610.5|609.5|610.3|609|90
1626158700000|2021-07-13 06:45:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.3|13
1626159000000|2021-07-13 06:50:00|610.5|609.3|610.8|609.5|610.8|609.5|610.5|609|49
1626159300000|2021-07-13 06:55:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|69
1626159600000|2021-07-13 07:00:00|610.3|609|610.3|609|610.5|609.3|610|608.8|209
1626159900000|2021-07-13 07:05:00|610|608.8|609.8|608.5|610.3|609|609.5|608.3|289
1626160200000|2021-07-13 07:10:00|609.5|608.3|609.8|608.5|610|608.8|609.5|608.3|243
1626160500000|2021-07-13 07:15:00|610|608.8|610.3|609|610.8|609.5|610|608.8|141
1626160800000|2021-07-13 07:20:00|610.5|609.3|610.5|609.3|610.5|609.3|610|608.8|90
1626161100000|2021-07-13 07:25:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|263
1626161400000|2021-07-13 07:30:00|611.3|610|611|609.8|611.3|610|611|609.8|192
1626161700000|2021-07-13 07:35:00|611.3|610|611.3|610|611.5|610.3|611|609.8|273
1626162000000|2021-07-13 07:40:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|191
1626162300000|2021-07-13 07:45:00|611.8|610.5|612|610.8|612|610.8|611.8|610.3|143
1626162600000|2021-07-13 07:50:00|612.3|610.5|612.3|611|612.3|611|611.8|610.5|182
1626162900000|2021-07-13 07:55:00|612|610.8|611.8|610.5|612|610.8|611.8|610.5|153
1626163200000|2021-07-13 08:00:00|612|610.8|611.5|610.3|612.3|611|611.3|610|384
1626163500000|2021-07-13 08:05:00|611.3|610|612|610.8|612|610.8|611.3|610|240
1626163800000|2021-07-13 08:10:00|611.8|610.5|611.8|610.5|612|610.8|611.8|610.5|107
1626164100000|2021-07-13 08:15:00|612|610.8|612.5|611.3|612.5|611.3|612|610.5|462
1626164400000|2021-07-13 08:20:00|612.8|611.5|612.8|611.5|612.8|611.5|612.3|611|502
1626164700000|2021-07-13 08:25:00|612.5|611.3|612.5|611.3|613|611.8|612.3|611|540
1626165000000|2021-07-13 08:30:00|612.3|611|612.5|611.3|612.8|611.5|612.3|611|994
1626165300000|2021-07-13 08:35:00|612.8|611.5|613|611.8|613|611.8|612.8|611.5|425
1626165600000|2021-07-13 08:40:00|612.8|611.5|612.5|611.3|613|611.8|612.5|611.3|359
1626165900000|2021-07-13 08:45:00|612.8|611.5|613.3|611.8|613.3|612|612.8|611.5|225
1626166200000|2021-07-13 08:50:00|613|611.5|613|611.8|613.3|611.8|612.8|611.5|100
1626166500000|2021-07-13 08:55:00|613.3|612|613|611.8|613.3|612|612.8|611.5|248
1626166800000|2021-07-13 09:00:00|613.3|612|612.5|611.3|613.3|612|612.5|611.3|195
1626167100000|2021-07-13 09:05:00|612.8|611.5|612.5|611.3|612.8|611.5|612.3|611|294
1626167400000|2021-07-13 09:10:00|612.3|611|611.8|610.5|612.3|611|611.8|610.5|483
1626167700000|2021-07-13 09:15:00|611.5|610.3|612.3|611|612.5|611.3|611.3|610|400
1626168000000|2021-07-13 09:20:00|612|610.8|612.3|611|612.5|611.3|612|610.8|266
1626168300000|2021-07-13 09:25:00|612.5|611.3|612|610.8|612.5|611.3|612|610.8|104
1626168600000|2021-07-13 09:30:00|612.3|611|611.8|610.5|612.3|611|611.5|610.3|81
1626168900000|2021-07-13 09:35:00|611.5|610.3|612|610.8|612|610.8|611.5|610.3|172
1626169200000|2021-07-13 09:40:00|611.8|610.5|611.5|610.3|611.8|610.5|611.5|610.3|108
1626169500000|2021-07-13 09:45:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|100
1626169800000|2021-07-13 09:50:00|611.3|610|611.3|610|611.3|610|611.3|610|163
1626170100000|2021-07-13 09:55:00|611|609.8|611.3|610|611.3|610|611|609.8|169
1626170400000|2021-07-13 10:00:00|611.5|610.3|611.8|610.5|612|610.8|611|609.8|1305
1626170700000|2021-07-13 10:05:00|612|610.8|611.5|610.3|612|610.8|611.3|610|249
1626171000000|2021-07-13 10:10:00|611.3|610|611|609.8|611.5|610.3|611|609.8|58
1626171300000|2021-07-13 10:15:00|611.3|610|611.5|610.3|611.5|610.3|611.3|609.8|146
1626171600000|2021-07-13 10:20:00|611.3|610|611.5|610.3|611.5|610.3|611.3|610|235
1626171900000|2021-07-13 10:25:00|611.3|610|611.3|610|611.5|610.3|611.3|610|82
1626172200000|2021-07-13 10:30:00|611|609.8|611|609.8|611.5|610.3|610.8|609.5|492
1626172500000|2021-07-13 10:35:00|610.8|609.5|611|609.8|611|609.8|610.8|609.5|52
1626172800000|2021-07-13 10:40:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|190
1626173100000|2021-07-13 10:45:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|70
1626173400000|2021-07-13 10:50:00|611|609.8|610.5|609.3|611|609.8|610.3|609|229
1626173700000|2021-07-13 10:55:00|610.3|609|610|608.8|610.5|609.3|609.8|608.5|269
1626174000000|2021-07-13 11:00:00|609.8|608.5|608.8|607.5|610|608.8|608.8|607.5|428
1626174300000|2021-07-13 11:05:00|609|607.8|609.8|608.5|609.8|608.5|609|607.5|256
1626174600000|2021-07-13 11:10:00|609.5|608.3|609.3|608|609.8|608.5|609.3|608|387
1626174900000|2021-07-13 11:15:00|609.5|608.3|610|608.8|610.3|609|609.5|608.3|238
1626175200000|2021-07-13 11:20:00|610.3|609|610|608.8|610.3|609|609.5|608.3|120
1626175500000|2021-07-13 11:25:00|610.3|609|609.8|608.5|610.3|609|609.8|608.5|78
1626175800000|2021-07-13 11:30:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|86
1626176100000|2021-07-13 11:35:00|609.5|608.3|611|609.8|611|609.8|609.5|608.3|233
1626176400000|2021-07-13 11:40:00|611.3|610|611|609.8|611.5|610|610.8|609.5|310
1626176700000|2021-07-13 11:45:00|611.3|609.5|611|609.8|611.3|610|611|609.5|236
1626177000000|2021-07-13 11:50:00|610.8|609.5|611|609.8|611|609.8|610.8|609.5|117
1626177300000|2021-07-13 11:55:00|610.8|609.5|610.8|609.5|611|609.8|610.8|609.5|135
1626177600000|2021-07-13 12:00:00|611|609.8|611|609.8|611|609.8|610.8|609.5|104
1626177900000|2021-07-13 12:05:00|610.8|609.5|611.3|609.8|611.3|610|610.8|609.5|84
1626178200000|2021-07-13 12:10:00|611|610|611|609.8|611.3|610|610.8|609.5|127
1626178500000|2021-07-13 12:15:00|610.8|609.5|611.3|610|611.3|610|610.8|609.5|337
1626178800000|2021-07-13 12:20:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|119
1626179100000|2021-07-13 12:25:00||610||610.3||610.3||610|243
1626179400000|2021-07-13 12:30:00|611.3|610|611.5|610.3|611.8|610.5|610.5|609.3|1001
1626179700000|2021-07-13 12:35:00|611.3|610|610.5|609.3|611.5|610.3|610.5|609.3|264
1626180000000|2021-07-13 12:40:00|610.3|609|609.8|608.5|610.5|609.3|609.5|608.3|389
1626180300000|2021-07-13 12:45:00|609.5|608.3|609.3|608|609.8|608.5|608.8|607.5|236
1626180600000|2021-07-13 12:50:00|609|607.8|609.5|608.3|609.8|608.5|609|607.8|271
1626180900000|2021-07-13 12:55:00|609.3|608|606.5|605.3|609.5|608.3|606.5|605.3|1049
1626181200000|2021-07-13 13:00:00|606.8|605.5|608.3|607|608.5|607.3|606.8|605.5|779
1626181500000|2021-07-13 13:05:00|608|606.8|610|608.8|610.3|609|607.3|606|1016
1626181800000|2021-07-13 13:10:00|609.8|608.5|610.5|609.3|610.5|609.3|609.8|608.5|331
1626182100000|2021-07-13 13:15:00|610.3|609|611|609.8|611.3|610|610.3|609|726
1626182400000|2021-07-13 13:20:00|611.3|610|610.8|609.5|611.3|610|610.3|609|694
1626182700000|2021-07-13 13:25:00|611|609.8|612|610.8|612.3|611|610.8|609.5|583
1626183000000|2021-07-13 13:30:00|612.3|611|611.5|610.3|612.3|611|611|609.8|303
1626183300000|2021-07-13 13:35:00|611.8|610.5|612.8|611.5|612.8|611.5|611.5|610.3|470
1626183600000|2021-07-13 13:40:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|183
1626183900000|2021-07-13 13:45:00|612.3|611|612.8|611.5|613.3|612|612.3|611|665
1626184200000|2021-07-13 13:50:00|613|611.8|612.5|611.3|613|611.8|612.5|611.3|276
1626184500000|2021-07-13 13:55:00|612.8|611.5|611|609.8|612.8|611.5|611|609.8|615
1626184800000|2021-07-13 14:00:00|611.3|610|609.5|608.3|611.8|610.5|609.5|608.3|517
1626185100000|2021-07-13 14:05:00|609.3|608|609.8|608.5|610.5|609.3|609.3|608|635
1626185400000|2021-07-13 14:10:00|609.5|608.3|608.5|607.3|610|608.5|608.5|607.3|541
1626185700000|2021-07-13 14:15:00|608.8|607|610|608.8|610.3|609|608.5|607|1546
1626186000000|2021-07-13 14:20:00|610.3|609|610|608.5|610.5|609.3|609.8|608.5|206
1626186300000|2021-07-13 14:25:00|609.8|608.3|609|607.8|610.3|609|609|607.8|274
1626186600000|2021-07-13 14:30:00|609.3|608|609.3|608|610|608.8|609|607.8|297
1626186900000|2021-07-13 14:35:00|609|607.8|608.5|607.3|609.3|608|608.3|607|865
1626187200000|2021-07-13 14:40:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|552
1626187500000|2021-07-13 14:45:00|608.8|607.5|609.5|608.3|609.8|608.5|608.8|607.5|369
1626187800000|2021-07-13 14:50:00|609.8|608.5|610.3|609|610.5|609.3|609.5|608.3|292
1626188100000|2021-07-13 14:55:00|610.5|609.3|611|609.8|611.3|610|610.3|609|389
1626188400000|2021-07-13 15:00:00|611.3|610|610.5|609.3|611.3|610|610.3|609|445
1626188700000|2021-07-13 15:05:00|610.3|609|610.8|609.5|611|609.8|610.3|609|294
1626189000000|2021-07-13 15:10:00|610.5|609.3|610.8|609.5|611|609.8|610.5|609.3|259
1626189300000|2021-07-13 15:15:00|610.5|609.3|610.8|609.5|611.3|610|610.5|609.3|499
1626189600000|2021-07-13 15:20:00|610.5|609.3|612.8|611.5|612.8|611.5|610.3|609|566
1626189900000|2021-07-13 15:25:00|612.5|611.3|613.8|612.5|614|612.8|612.5|611.3|1502
1626190200000|2021-07-13 15:30:00|613.5|612.3|613.8|612.5|614.3|613|613.5|612.3|2278
1626190500000|2021-07-13 15:35:00|614|612.8|614.3|613|614.3|613|613.8|612.5|345
1626190800000|2021-07-13 15:40:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|281
1626191100000|2021-07-13 15:45:00|614.8|613.5|614.5|613.3|614.8|613.5|614.5|613|326
1626191400000|2021-07-13 15:50:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|162
1626191700000|2021-07-13 15:55:00|615|613.8|615.5|614.3|615.8|614.5|614.8|613.5|315
1626192000000|2021-07-13 16:00:00|615.8|614.5|616.3|615|616.8|615.5|615.8|614.5|492
1626192300000|2021-07-13 16:05:00|616.5|615.3|616.8|615.5|617|615.8|616.3|615|488
1626192600000|2021-07-13 16:10:00|616.5|615.3|616.8|615.5|617|615.8|616.5|615.3|1334
1626192900000|2021-07-13 16:15:00|617|615.8|617|615.8|617.3|616|616.8|615.5|469
1626193200000|2021-07-13 16:20:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|210
1626193500000|2021-07-13 16:25:00|617.3|616|617.8|616.5|618|616.8|617.3|616|471
1626193800000|2021-07-13 16:30:00|618|616.8|618|616.8|618.3|616.8|617.8|616.5|147
1626194100000|2021-07-13 16:35:00|617.8|616.5|618|616.8|618|616.8|617.8|616.5|63
1626194400000|2021-07-13 16:40:00|618.3|617|618|616.8|618.3|617|617.8|616.5|276
1626194700000|2021-07-13 16:45:00|618.3|617|617.8|616.5|618.5|617.3|617.5|616.3|304
1626195000000|2021-07-13 16:50:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|154
1626195300000|2021-07-13 16:55:00|618|616.8|618.3|617|618.3|617|617.8|616.5|178
1626195600000|2021-07-13 17:00:00|618.5|617.3|619|617.8|619.3|618|618.5|617.3|308
1626195900000|2021-07-13 17:05:00|619.3|618|618.8|617.5|619.3|618|618.5|617.3|190
1626196200000|2021-07-13 17:10:00|619|617.8|618.3|617|619|617.8|618.3|617|107
1626196500000|2021-07-13 17:15:00|618.5|617.3|618.3|617|618.8|617.5|618.3|617|59
1626196800000|2021-07-13 17:20:00|618.5|617.3|618.5|617.3|619|617.8|618.3|617|239
1626197100000|2021-07-13 17:25:00|618.3|617|617.8|616.5|618.5|617.3|617.8|616.5|201
1626197400000|2021-07-13 17:30:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|144
1626197700000|2021-07-13 17:35:00|617.5|616.3|617.5|616.3|617.8|616.5|617.3|616|153
1626198000000|2021-07-13 17:40:00|617.8|616|617|615.8|617.8|616.5|616.8|615.5|166
1626198300000|2021-07-13 17:45:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|34
1626198600000|2021-07-13 17:50:00|617.5|616.3|617|615.8|617.5|616.3|616.8|615.5|82
1626198900000|2021-07-13 17:55:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|97
1626199200000|2021-07-13 18:00:00|617.3|616|617.5|616.3|617.8|616.5|617.3|616|79
1626199500000|2021-07-13 18:05:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|139
1626199800000|2021-07-13 18:10:00|618|616.8|618|616.8|618.3|617|617.8|616.5|430
1626200100000|2021-07-13 18:15:00|618.3|617|618.5|617.3|618.8|617.5|618|616.8|151
1626200400000|2021-07-13 18:20:00|618.8|617.5|618.8|617.5|619|617.8|618.3|617|489
1626200700000|2021-07-13 18:25:00|618.5|617.3|618.5|617.3|619|617.8|618.3|617|1143
1626201000000|2021-07-13 18:30:00|618.3|617|618.3|617|618.5|617.3|618|616.8|223
1626201300000|2021-07-13 18:35:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|51
1626201600000|2021-07-13 18:40:00|618.3|617|618|616.5|618.3|617|617.8|616.5|54
1626201900000|2021-07-13 18:45:00|617.8|616.8|617.8|616.5|617.8|616.8|617.5|616.3|74
1626202200000|2021-07-13 18:50:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|41
1626202500000|2021-07-13 18:55:00|617.5|616.3|617.5|616.3|617.5|616.3|617.5|616.3|25
1626202800000|2021-07-13 19:00:00|617.8|616.5|617.8|616.5|618|616.8|617.8|616.5|27
1626203100000|2021-07-13 19:05:00|||||||||10
1626203400000|2021-07-13 19:10:00|||||||||9
1626203700000|2021-07-13 19:15:00|618|616.8|618|616.8|618.3|617|618|616.8|21
1626204000000|2021-07-13 19:20:00|618.3|617|618.3|617|618.3|617|618|616.8|19
1626204300000|2021-07-13 19:25:00|618.5||618.3||618.5||618.3||42
1626204600000|2021-07-13 19:30:00|618|616.8|618.3|617|618.3|617|618|616.5|69
1626204900000|2021-07-13 19:35:00|618|616.8|618|616.8|618.3|617|618|616.8|22
1626205200000|2021-07-13 19:40:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|21
1626205500000|2021-07-13 19:45:00|||||||||13
1626205800000|2021-07-13 19:50:00|618.3|617|618.3|617|618.5|617.3|618.3|617|38
1626206100000|2021-07-13 19:55:00|618|616.8|618.3|617|618.3|617|618|616.8|131
1626206400000|2021-07-13 20:00:00|||||||||3
1626206700000|2021-07-13 20:05:00|||||||||4
1626207000000|2021-07-13 20:10:00|618.5|617.3|618.5|617.3|618.5|617.3|618.5|617.3|22
1626207300000|2021-07-13 20:15:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|34
1626207600000|2021-07-13 20:20:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|43
1626207900000|2021-07-13 20:25:00|618.3|617|618.5|617|618.5|617|618|616.8|105
1626208200000|2021-07-13 20:30:00|618.3|617.3|617.3|616|618.3|617.3|616.8|615.5|91
1626208500000|2021-07-13 20:35:00|617.5|615.8|617.3|616|617.5|616.3|617|615.8|60
1626208800000|2021-07-13 20:40:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|29
1626209100000|2021-07-13 20:45:00|617.5|616.3|618|616.8|618.3|616.8|617.3|616|148
1626209400000|2021-07-13 20:50:00|617.8|616.5|617.8|616.5|618|616.5|617.8|616.5|8
1626209700000|2021-07-13 20:55:00|618|616.3|618.3|616.5|618.3|616.8|617.8|616.3|42
1626210000000|2021-07-13 21:00:00|618.5||617.8||618.5||617.8||20
1626210300000|2021-07-13 21:05:00|618.5|616.8|618.5|616.5|618.5|616.8|618.3|616.5|1
1626210600000|2021-07-13 21:10:00||616.8||616.5||616.8||616.5|0
1626211500000|2021-07-13 21:25:00|618||618.3||618.3||618||0
1626211800000|2021-07-13 21:30:00|617.8|616|617.3|615.5|618|616|617.3|615.5|2
1626212100000|2021-07-13 21:35:00|||||||||2
1626212700000|2021-07-13 21:45:00|617.8|615.8|617.8|615.8|617.8|616|617.8|615.8|0
1626213300000|2021-07-13 21:55:00|618.3|616|617.8|615.8|618.3|616.8|617.8|615.8|0
1626224400000|2021-07-14 01:00:00|616.3|615.3|617|615.8|617|615.8|616|614.5|77
1626224700000|2021-07-14 01:05:00|616.8|615.5|616.8|615.5|617|615.8|616.5|615.3|15
1626225000000|2021-07-14 01:10:00|617|615.8|617.5|616|617.5|616.3|616.8|615.5|25
1626225300000|2021-07-14 01:15:00|617.8|616.3|617.8|616.5|618|616.5|617.5|616.3|11
1626225600000|2021-07-14 01:20:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|65
1626225900000|2021-07-14 01:25:00|617.5|616.3|617.3|616|617.5|616.3|617|615.8|2
1626226200000|2021-07-14 01:30:00|617.5|616.3|618|616.8|618|616.8|617.5|616|31
1626226500000|2021-07-14 01:35:00|617.8|616.5|617.5|616.3|618|616.8|617.3|616|14
1626226800000|2021-07-14 01:40:00|617.8|616.5|617.8|616.3|617.8|616.5|617.5|616|5
1626227100000|2021-07-14 01:45:00|618|616.5|618|616.8|618|616.8|617.8|616.5|0
1626227400000|2021-07-14 01:50:00|618.3|617|618|616.8|618.3|617|618|616.8|27
1626227700000|2021-07-14 01:55:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616|29
1626228000000|2021-07-14 02:00:00|617.3|616|617.3|616|617.5|616|617.3|616|20
1626228300000|2021-07-14 02:05:00|617|615.8|616.8|615.5|617.3|615.8|616.8|615.5|17
1626228600000|2021-07-14 02:10:00|617|615.8|617|615.8|617|615.8|616.8|615.5|50
1626228900000|2021-07-14 02:15:00|616.8|615.5|616.8|615.5|617|615.8|616.8|615.5|3
1626229200000|2021-07-14 02:20:00|617|615.8|616.8|615.5|617|615.8|616.8|615.5|1
1626229500000|2021-07-14 02:25:00|616.5|615.3|616.5|615.3|616.5|615.3|616.5|615.3|28
1626229800000|2021-07-14 02:30:00|616.8|615.5|617|615.8|617.3|616|616.8|615.5|17
1626230100000|2021-07-14 02:35:00|616.8|615.5|616.8|615.5|617|615.5|616.8|615.3|4
1626230400000|2021-07-14 02:40:00|616.5|615.3|616.5|615.3|616.8|615.5|616.5|615.3|6
1626230700000|2021-07-14 02:45:00|616.8|615.5|616.5|615.3|616.8|615.5|616.3|615|30
1626231000000|2021-07-14 02:50:00|616.3|615|616.5|615.3|616.5|615.3|616.3|615|1
1626231300000|2021-07-14 02:55:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|4
1626231600000|2021-07-14 03:00:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|41
1626231900000|2021-07-14 03:05:00|617|615.8|617|615.8|617|615.8|617|615.8|1
1626232200000|2021-07-14 03:10:00|616.8|615.5|616.5|615.3|616.8|615.5|616.5|615.3|1
1626232500000|2021-07-14 03:15:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.5|5
1626232800000|2021-07-14 03:20:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|3
1626233100000|2021-07-14 03:25:00|616.5|615.3|616.5|615.3|616.8|615.5|616.5|615.3|3
1626233400000|2021-07-14 03:30:00|616.3|615|616.3|615|616.5|615.3|616.3|615|9
1626233700000|2021-07-14 03:35:00|616|614.8|616|614.8|616.3|615|616|614.8|48
1626234000000|2021-07-14 03:40:00|||||||||2
1626234300000|2021-07-14 03:45:00|616.3|615|616.3|615|616.3|615|616.3|615|2
1626234600000|2021-07-14 03:50:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615.3|0
1626234900000|2021-07-14 03:55:00||615||615.3||615.3||615|0
1626235200000|2021-07-14 04:00:00|616.8|615|616.5|615.3|616.8|615.5|616.5|615|12
1626235500000|2021-07-14 04:05:00||615||615.3||615.3||615|0
1626236100000|2021-07-14 04:15:00|616.3|615|616.3|615|616.3|615|616.3|615|4
1626236700000|2021-07-14 04:25:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615.3|4
1626237000000|2021-07-14 04:30:00|616.3|615|616.3|615|616.3|615|616.3|615|12
1626237300000|2021-07-14 04:35:00|616.5|615.3|616.3|615|616.5|615.3|616.3|615|22
1626237900000|2021-07-14 04:45:00|616|614.8|616|614.8|616|614.8|616|614.8|10
1626238200000|2021-07-14 04:50:00|616.3|615|616|614.8|616.3|615|616|614.8|15
1626238500000|2021-07-14 04:55:00|616.3|615|616.3|615|616.3|615|616|614.8|2
1626238800000|2021-07-14 05:00:00|616|614.8|616.3|615|616.3|615|616|614.8|19
1626239100000|2021-07-14 05:05:00|616.5|615.3|616.8|615.5|616.8|615.5|616.3|615|44
1626239400000|2021-07-14 05:10:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|4
1626239700000|2021-07-14 05:15:00|617|615.8|616.8|615.5|617|615.8|616.8|615.5|11
1626240000000|2021-07-14 05:20:00|617|615.8|617|615.8|617|615.8|616.8|615.5|31
1626240300000|2021-07-14 05:25:00|616.8|615.5|617|615.8|617|615.8|616.8|615.5|7
1626240600000|2021-07-14 05:30:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|60
1626240900000|2021-07-14 05:35:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|32
1626241200000|2021-07-14 05:40:00|617.8|616.5|617.8|616.5|617.8|616.5|617.8|616.5|12
1626241500000|2021-07-14 05:45:00|618|616.3|617.5|616.3|618|616.5|617.5|616.3|15
1626241800000|2021-07-14 05:50:00|617.8|616.5|617.5|616.3|617.8|616.5|617.3|616|13
1626242100000|2021-07-14 05:55:00|617.8|616|617.5|616.3|617.8|616.5|617.5|616|32
1626242400000|2021-07-14 06:00:00|617.8|616.5|617|615.8|617.8|616.5|617|615.8|39
1626242700000|2021-07-14 06:05:00|617.3|616|617|615.8|617.3|616|617|615.8|121
1626243000000|2021-07-14 06:10:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|38
1626243300000|2021-07-14 06:15:00|617|615.8|617.3|615.8|617.3|616|617|615.5|15
1626243600000|2021-07-14 06:20:00|617|616|617.8|616.5|617.8|616.5|617|615.8|33
1626243900000|2021-07-14 06:25:00|617.5|616.3|618|616.8|618|616.8|617.5|616.3|61
1626244200000|2021-07-14 06:30:00|617.8|616.5|618.3|617|618.3|617|617.8|616.5|25
1626244500000|2021-07-14 06:35:00|618.5|617.3|618.3|617|618.5|617.3|618|616.8|25
1626244800000|2021-07-14 06:40:00|618|616.8|617.5|616.3|618.3|617|617.5|616.3|32
1626245100000|2021-07-14 06:45:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|144
1626245400000|2021-07-14 06:50:00|617.3|616|617.8|616.3|617.8|616.5|617.3|616|36
1626245700000|2021-07-14 06:55:00|617.5|616.5|618.3|617|618.3|617|617.5|616.3|18
1626246000000|2021-07-14 07:00:00|618|616.8|618.3|617|618.5|617.3|617.3|616|249
1626246300000|2021-07-14 07:05:00|618.5|617.3|617.5|616.3|618.5|617.3|617.5|616.3|113
1626246600000|2021-07-14 07:10:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|136
1626246900000|2021-07-14 07:15:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|145
1626247200000|2021-07-14 07:20:00|617.5|616.3|617.3|616|617.5|616.5|617.3|616|66
1626247500000|2021-07-14 07:25:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|271
1626247800000|2021-07-14 07:30:00|617.3|616|617.8|616.3|617.8|616.5|617.3|616|167
1626248100000|2021-07-14 07:35:00|617.5|616.5|618.5|617.3|618.5|617.3|617.5|616.5|274
1626248400000|2021-07-14 07:40:00|618.3|617|618.3|617|618.5|617.3|618.3|617|176
1626248700000|2021-07-14 07:45:00|618|616.8|617|615.8|618|616.8|617|615.8|137
1626249000000|2021-07-14 07:50:00|616.8|615.5|617|615.8|617.3|616|616.8|615.3|138
1626249300000|2021-07-14 07:55:00|616.8|615.5|616.5|615.3|616.8|615.5|616|614.8|439
1626249600000|2021-07-14 08:00:00|616.3|615|616|614.8|616.5|615|615.8|614.5|403
1626249900000|2021-07-14 08:05:00|615.8|614.5|616|614.8|616|614.8|615.8|614.5|545
1626250200000|2021-07-14 08:10:00|615.8|614.5|615.3|614|615.8|614.5|615|613.8|395
1626250500000|2021-07-14 08:15:00|615|613.8|614.8|613.5|615.3|614|614.8|613.3|589
1626250800000|2021-07-14 08:20:00|614.5|613.3|615.3|614|615.3|614|614.3|613|334
1626251100000|2021-07-14 08:25:00|615|613.8|614.8|613.5|615.3|614|614.5|613.3|513
1626251400000|2021-07-14 08:30:00|615|613.8|615.3|614|615.5|614.3|614.8|613.5|870
1626251700000|2021-07-14 08:35:00|615|613.8|615|613.8|615.3|614|614.8|613.5|327
1626252000000|2021-07-14 08:40:00|614.8|613.5|615|613.8|615.3|614|614.8|613.5|100
1626252300000|2021-07-14 08:45:00|614.8|613.5|614.8|613.5|614.8|613.5|614.3|612.8|197
1626252600000|2021-07-14 08:50:00|614.5|613.3|614.8|613.5|615|613.8|614.5|613.3|166
1626252900000|2021-07-14 08:55:00|615|613.8|614.8|613.5|615|613.8|614.5|613.3|170
1626253200000|2021-07-14 09:00:00|614.5|613.3|614.5|613.3|614.8|613.5|614.5|613.3|199
1626253500000|2021-07-14 09:05:00|614.3|613|613.8|612.3|614.5|613.3|613.8|612.3|343
1626253800000|2021-07-14 09:10:00|614|612.5|614.8|613.5|614.8|613.5|614|612.3|258
1626254100000|2021-07-14 09:15:00|615|613.8|614.3|613|615|613.8|614.3|613|308
1626254400000|2021-07-14 09:20:00|614|612.8|614|612.8|614.3|613|613.8|612.5|158
1626254700000|2021-07-14 09:25:00|614.3|613|614|612.8|614.3|613|613.8|612.5|107
1626255000000|2021-07-14 09:30:00|613.8|612.5|613.8|612.5|614.3|613|613.8|612.5|555
1626255300000|2021-07-14 09:35:00|614|612.8|614|612.8|614.3|613|613.8|612.5|138
1626255600000|2021-07-14 09:40:00|613.8|612.5|613.8|612.5|613.8|612.5|613.3|612|253
1626255900000|2021-07-14 09:45:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612.3|245
1626256200000|2021-07-14 09:50:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.3|74
1626256500000|2021-07-14 09:55:00|613.5|612.3|613.5|612.3|613.8|612.5|613.3|612|130
1626256800000|2021-07-14 10:00:00|613.3|612|613|611.8|613.3|612|613|611.8|82
1626257100000|2021-07-14 10:05:00|612.8|611.5|612.8|611.5|613.3|612|612.3|611|421
1626257400000|2021-07-14 10:10:00|612.5|611.3|613|611.8|613.3|612|612.5|611.3|138
1626257700000|2021-07-14 10:15:00|612.8|611.5|612.8|611.5|613|611.8|612.8|611.5|90
1626258000000|2021-07-14 10:20:00|612.5|611.3|613.5|612.3|613.5|612.3|612.5|611.3|414
1626258300000|2021-07-14 10:25:00|613.3|612|613|611.8|613.5|612|612.8|611.5|159
1626258600000|2021-07-14 10:30:00|613.3|612|614.3|613|614.3|613|613.3|612|221
1626258900000|2021-07-14 10:35:00|614|612.8|614.3|613|614.5|613|614|612.8|139
1626259200000|2021-07-14 10:40:00|614|612.8|614|612.8|614.5|613.3|613.8|612.5|96
1626259500000|2021-07-14 10:45:00|613.8|612.5|613.8|612.5|614.3|613|613.8|612.5|365
1626259800000|2021-07-14 10:50:00|613.5|612.3|613.5|612.3|613.8|612.5|613.3|612|250
1626260100000|2021-07-14 10:55:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|101
1626260400000|2021-07-14 11:00:00|613.3|612|613.3|612|613.5|612.3|613.3|612|78
1626260700000|2021-07-14 11:05:00|613.5|612.3|612|610.8|616|614.8|611.8|610.5|2344
1626261000000|2021-07-14 11:10:00|611.8|610.5|611|609.8|612|610.5|608.3|607|1299
1626261300000|2021-07-14 11:15:00|610.8|609.5|613|611.8|613|611.8|610.5|609|617
1626261600000|2021-07-14 11:20:00|612.8|611.5|615|613.8|615|613.8|612.5|611.3|444
1626261900000|2021-07-14 11:25:00|614.8|613.5|617|615.8|617.3|616|614.8|613.5|924
1626262200000|2021-07-14 11:30:00|616.8|615.5|616|614.8|617.3|616|616|614.8|468
1626262500000|2021-07-14 11:35:00|616.3|615|615.5|614.3|616.3|615|615.3|614|288
1626262800000|2021-07-14 11:40:00|615.3|614|615.5|614.3|615.8|614.5|615.3|614|118
1626263100000|2021-07-14 11:45:00|615.3|614|615.8|614.3|615.8|614.5|615|613.8|226
1626263400000|2021-07-14 11:50:00|615.5|614.5|616.3|615|616.3|615|615.5|614.3|191
1626263700000|2021-07-14 11:55:00|616.5|615.3|616.5|615.3|617.3|615.8|616.3|615|598
1626264000000|2021-07-14 12:00:00|616.8|615.5|616.3|615|616.8|615.5|616|614.8|253
1626264300000|2021-07-14 12:05:00|616.5|615.3|616.8|615.5|617|615.5|616.3|615|315
1626264600000|2021-07-14 12:10:00|616.5|615.3|617.3|616|617.3|616|616.5|615.3|164
1626264900000|2021-07-14 12:15:00|617.5|616.3|617|615.8|618|616.5|617|615.8|180
1626265200000|2021-07-14 12:20:00|617.3|615.5|616.5|615.3|617.3|615.8|616.3|615|340
1626265500000|2021-07-14 12:25:00|616.8|615.5|616.5|615.3|617|615.8|616.5|615.3|86
1626265800000|2021-07-14 12:30:00|616.8|615.5|617.3|616|617.3|616|616.5|615.3|70
1626266100000|2021-07-14 12:35:00|617|615.8|616.8|615.5|617.5|616.3|616.5|615.3|230
1626266400000|2021-07-14 12:40:00|617|615.8|617|615.8|617.3|616|616.8|615.5|102
1626266700000|2021-07-14 12:45:00|616.8|615.5|618|616.8|618|616.8|616.8|615.5|199
1626267000000|2021-07-14 12:50:00|618.3|617|619|617.8|619.3|618|618|616.8|513
1626267300000|2021-07-14 12:55:00|618.8|617.5|619|617.8|619.3|618|618.8|617.5|339
1626267600000|2021-07-14 13:00:00|619.3|618|617.8|616.5|619.3|618|617.8|616.5|540
1626267900000|2021-07-14 13:05:00|617.5|616.3|617.8|616.5|618.3|617|617.3|615.8|346
1626268200000|2021-07-14 13:10:00|617.5|616.3|617.5|616.3|617.8|616.5|617|615.8|151
1626268500000|2021-07-14 13:15:00|617.8|616.5|617|615.8|617.8|616.5|617|615.8|180
1626268800000|2021-07-14 13:20:00|616.8|615.5|616.8|615.5|617.5|616|616.8|615.5|268
1626269100000|2021-07-14 13:25:00|616.5|615.3|617.5|616.3|617.8|616.5|616.5|615.3|373
1626269400000|2021-07-14 13:30:00|617.3|616|617.5|616.3|617.8|616.5|617|615.8|254
1626269700000|2021-07-14 13:35:00|617.3|616|617.8|616.5|617.8|616.5|617.3|616|159
1626270000000|2021-07-14 13:40:00|617.5|616.3|617|615.8|617.8|616.3|616|614.8|357
1626270300000|2021-07-14 13:45:00|616.8|615.5|616|614.8|617|615.8|615.8|614.5|326
1626270600000|2021-07-14 13:50:00|615.8|614.5|615|613.5|616.3|614.8|614.8|613.3|992
1626270900000|2021-07-14 13:55:00|614.8|613.8|614|612.8|615|613.8|613.8|612.5|512
1626271200000|2021-07-14 14:00:00|614.3|612.5|614.3|613|614.5|613.3|613.5|612|479
1626271500000|2021-07-14 14:05:00|614.5|613.3|615|613.8|615.5|614.3|614.3|613|418
1626271800000|2021-07-14 14:10:00|614.8|613.5|614.5|613.3|615|613.8|614.3|613|333
1626272100000|2021-07-14 14:15:00|614.8|613.5|615.3|614|615.5|614|614.3|613|290
1626272400000|2021-07-14 14:20:00|615.5|614.3|615.5|614.3|615.8|614.5|615|613.8|537
1626272700000|2021-07-14 14:25:00|615.3|614|615|613.8|615.8|614.3|614.8|613.5|270
1626273000000|2021-07-14 14:30:00|615.3|614|614.3|613|615.3|614|614.3|613|737
1626273300000|2021-07-14 14:35:00|614.5|613.3|614.3|613|615.3|614|614.3|612.8|218
1626273600000|2021-07-14 14:40:00|614|612.8|614.3|613|614.3|613|613.8|612.5|839
1626273900000|2021-07-14 14:45:00|614|612.8|614.8|613.5|614.8|613.5|613.8|612.5|455
1626274200000|2021-07-14 14:50:00|615|613.3|614.5|613.3|615.3|614|614.5|613.3|226
1626274500000|2021-07-14 14:55:00|614.3|613|614|612.8|614.5|613.3|614|612.8|325
1626274800000|2021-07-14 15:00:00|613.8|612.5|614|612.8|614|612.8|613.5|612.3|487
1626275100000|2021-07-14 15:05:00|613.8|612.5|614|612.8|614.3|613|613.3|612|260
1626275400000|2021-07-14 15:10:00|614.3|612.5|614.5|613.3|614.8|613.5|614|612.5|219
1626275700000|2021-07-14 15:15:00|614.3|613|615|613.8|615|613.8|614.3|613|245
1626276000000|2021-07-14 15:20:00|614.8|613.5|613.8|612.5|615|613.8|613.8|612.5|303
1626276300000|2021-07-14 15:25:00|613.5|612.3|613.5|612.3|613.8|612.5|612.8|611.5|1653
1626276600000|2021-07-14 15:30:00|613.3|612|614|612.8|614.8|613.5|613.3|612|1300
1626276900000|2021-07-14 15:35:00|614.3|613|609.3|608|614.3|613|608.8|607.5|3046
1626277200000|2021-07-14 15:40:00|609.5|608.3|611.3|610|611.5|610.3|608.8|607.5|1388
1626277500000|2021-07-14 15:45:00|611|609.8|610.3|609|611|610|610.3|609|548
1626277800000|2021-07-14 15:50:00|610|608.8|608.3|607|610.3|609|607.8|606.5|1067
1626278100000|2021-07-14 15:55:00|608.5|606.8|606.8|605.5|608.5|607|606.5|605.3|1773
1626278400000|2021-07-14 16:00:00|606.5|605.3|608.3|607|608.5|607.3|606.3|605|718
1626278700000|2021-07-14 16:05:00|608|606.8|607|605.8|608|606.8|607|605.8|487
1626279000000|2021-07-14 16:10:00|607.3|605.5|607.3|606|607.5|606.3|606.5|605.3|349
1626279300000|2021-07-14 16:15:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|202
1626279600000|2021-07-14 16:20:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|312
1626279900000|2021-07-14 16:25:00|607|605.8|606.8|605.5|607|605.8|605.8|604.5|373
1626280200000|2021-07-14 16:30:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|284
1626280500000|2021-07-14 16:35:00|607|605.3|607|605.8|607|605.8|606.5|605.3|79
1626280800000|2021-07-14 16:40:00|606.8|605.5|606|604.5|606.8|605.5|605.8|604.5|260
1626281100000|2021-07-14 16:45:00|605.8|604.8|604|602.8|606|604.8|603|601.8|1426
1626281400000|2021-07-14 16:50:00|603.8|602.5|604.5|603.3|604.5|603.3|603|601.8|383
1626281700000|2021-07-14 16:55:00|604.3|603|603.8|602.5|604.3|603|603.3|602|196
1626282000000|2021-07-14 17:00:00|604|602.3|604|602.8|604.5|603.3|602.8|601.5|272
1626282300000|2021-07-14 17:05:00|603.8|602.5|602.8|601.5|604|602.8|602.8|601.5|123
1626282600000|2021-07-14 17:10:00|603|601.8|603|601.8|603.3|601.8|602.5|601.3|157
1626282900000|2021-07-14 17:15:00|602.8|601.5|597.8|596.5|602.8|601.5|597.3|596|1425
1626283200000|2021-07-14 17:20:00|598|596.3|600.8|599.5|600.8|599.5|596.8|595.5|1028
1626283500000|2021-07-14 17:25:00|601|599.3|602.3|600.8|602.3|600.8|600|598.8|286
1626283800000|2021-07-14 17:30:00|602|601|603.5|602.3|604.5|603.3|602|600.8|612
1626284100000|2021-07-14 17:35:00|603.8|602.5|604.3|603|604.8|603.5|603.5|602.3|218
1626284400000|2021-07-14 17:40:00|604|602.8|604.8|603.5|604.8|603.5|603.3|602|337
1626284700000|2021-07-14 17:45:00|604.5|603.3|603.8|602.5|604.8|603.5|603.8|602.5|206
1626285000000|2021-07-14 17:50:00|604|602.8|604|602.5|604.3|603|603.5|602.3|141
1626285300000|2021-07-14 17:55:00|603.8|602.8|604.3|602.8|604.5|603.3|603.8|602.5|192
1626285600000|2021-07-14 18:00:00|604|602.5|603|601.8|604.3|603|603|601.8|504
1626285900000|2021-07-14 18:05:00|603.3|602|601.5|600.3|603.8|602.5|601|599.8|339
1626286200000|2021-07-14 18:10:00|601.8|600|604.3|603|604.5|603|601.8|600|311
1626286500000|2021-07-14 18:15:00|604|602.8|605|603.8|605.5|604.3|604|602.8|471
1626286800000|2021-07-14 18:20:00|605.3|604|605.3|604|605.8|604.5|604.5|603.3|398
1626287100000|2021-07-14 18:25:00|605.5|604.3|604.5|603.3|606.3|605|604.3|603|787
1626287400000|2021-07-14 18:30:00|604.3|603|604.5|603.3|605|603.8|604.3|603|189
1626287700000|2021-07-14 18:35:00|604.3|603|605|603.8|605|603.8|604.3|603|80
1626288000000|2021-07-14 18:40:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|67
1626288300000|2021-07-14 18:45:00|604.8|603.5|604.8|603.3|604.8|603.5|604.5|603.3|122
1626288600000|2021-07-14 18:50:00|604.5|603.5|603|601.8|604.8|603.5|602.8|601.5|182
1626288900000|2021-07-14 18:55:00|603.3|602|603|601.8|603.5|602.3|602.8|601.5|99
1626289200000|2021-07-14 19:00:00|602.8|601.5|603.3|602|603.5|602.3|602.8|601.5|84
1626289500000|2021-07-14 19:05:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|98
1626289800000|2021-07-14 19:10:00|603|601.8|603|601.8|603|601.8|602.8|601.5|69
1626290100000|2021-07-14 19:15:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|40
1626290400000|2021-07-14 19:20:00|602.8|601.5|602.3|601|602.8|601.8|602|600.8|34
1626290700000|2021-07-14 19:25:00|602|600.8|602.3|601|602.3|601|602|600.8|17
1626291000000|2021-07-14 19:30:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|32
1626291300000|2021-07-14 19:35:00|602.8|601|602.3|601|602.8|601.3|602.3|601|27
1626291600000|2021-07-14 19:40:00|602|600.8|602.3|601|602.5|601.3|602|600.8|21
1626291900000|2021-07-14 19:45:00|602|600.8|602.5|601|602.5|601.3|602|600.8|50
1626292200000|2021-07-14 19:50:00|602.3||602.3||602.3||602.3||17
1626292500000|2021-07-14 19:55:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|26
1626292800000|2021-07-14 20:00:00|603|601.8|602.5|601.3|603|601.8|602.3|601|31
1626293100000|2021-07-14 20:05:00|602.8|601.5|602.8|601.5|602.8|601.5|602.3|601|71
1626293400000|2021-07-14 20:10:00|602.5|601.3|603|601.5|603|601.8|602.5|601|27
1626293700000|2021-07-14 20:15:00|602.8|601.8|603|601.8|603|601.8|602.8|601.5|12
1626294000000|2021-07-14 20:20:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|10
1626294300000|2021-07-14 20:25:00|603|601.8|603.3|602|603.5|602.3|603|601.8|27
1626294600000|2021-07-14 20:30:00|603.5|602.3|604|602.8|604|602.8|603.5|602|98
1626294900000|2021-07-14 20:35:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|25
1626295200000|2021-07-14 20:40:00|604.3|603|604|602.8|604.3|603|604|602.8|26
1626295500000|2021-07-14 20:45:00|603.5|602.3|602.8|601.5|603.8|602.5|602.8|601.3|145
1626295800000|2021-07-14 20:50:00|603|601.8|603.5|602.3|603.5|602.3|603|601.5|113
1626296100000|2021-07-14 20:55:00|603.8|602.5|603.8|602.5|604|602.5|603.5|602.3|17
1626296400000|2021-07-14 21:00:00|603.5|602.3|603.8|601.8|604|602.8|603|601.3|5
1626297900000|2021-07-14 21:25:00|||||||||7
1626298200000|2021-07-14 21:30:00|604||603.8||604||603.8||0
1626298500000|2021-07-14 21:35:00|604||604||604.3||603.8||0
1626299400000|2021-07-14 21:50:00|603.8||603.8||603.8||603.8||0
1626299700000|2021-07-14 21:55:00|604||603.8||604||603.8||0
1626310800000|2021-07-15 01:00:00|600.8|599.8|601|599.5|601|599.8|600|598.8|130
1626311100000|2021-07-15 01:05:00|600.8|599.8|600.3|598.8|601|599.8|600|598.8|32
1626311400000|2021-07-15 01:10:00|600|599|600.3|599|600.8|599.3|600|598.8|27
1626311700000|2021-07-15 01:15:00|600|598.8|600|598.8|600.3|599|600|598.8|38
1626312000000|2021-07-15 01:20:00|600.3|599|599.3|598|600.3|599|599|597.8|165
1626312300000|2021-07-15 01:25:00|599|597.8|598.8|597.5|599.5|598|598.3|596.8|53
1626312600000|2021-07-15 01:30:00|599|597.8|598|596.8|599|597.8|598|596.8|46
1626312900000|2021-07-15 01:35:00|597.8|596.5|598.5|597.3|598.8|597.3|597.8|596.5|50
1626313200000|2021-07-15 01:40:00|598.8|597.5|598.3|597|599|597.8|598|596.8|41
1626313500000|2021-07-15 01:45:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|596.8|45
1626313800000|2021-07-15 01:50:00|598.5|597.3|598.5|597|598.8|597.5|598.3|597|50
1626314100000|2021-07-15 01:55:00|598.3|596.8|598.3|596.8|598.3|597|597.8|596.5|34
1626314400000|2021-07-15 02:00:00|598|597|598.8|597.5|598.8|597.5|598|596.8|61
1626314700000|2021-07-15 02:05:00|599|597.8|600|598.8|600|598.8|599|597.8|73
1626315000000|2021-07-15 02:10:00|599.8|598.5|600.3|599|600.5|599|599.8|598.5|87
1626315300000|2021-07-15 02:15:00|600.5|599.3|600.3|598.8|600.8|599.5|600|598.8|25
1626315600000|2021-07-15 02:20:00|600|599|600.3|599|600.3|599|600|598.8|3
1626315900000|2021-07-15 02:25:00|600.5|599.3|600.8|599.5|600.8|599.5|600.3|599|16
1626316200000|2021-07-15 02:30:00|600.5|599.3|600.3|599|600.8|599.5|600|598.8|32
1626316500000|2021-07-15 02:35:00|600|598.8|600|598.8|600.3|599|599.8|598.5|36
1626316800000|2021-07-15 02:40:00|600.3|599|599.8|598.5|600.3|599|599.8|598.5|7
1626317100000|2021-07-15 02:45:00|600|598.8|600|598.8|600|598.8|599.8|598.5|15
1626317400000|2021-07-15 02:50:00|599.8|598.5|600|598.8|600.3|598.8|599.8|598.5|2
1626317700000|2021-07-15 02:55:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|7
1626318000000|2021-07-15 03:00:00|599.5|598.3|599.8|598.3|599.8|598.5|599.5|598.3|7
1626318300000|2021-07-15 03:05:00|600|598.5|600|598.8|600|598.8|599.8|598.5|8
1626318600000|2021-07-15 03:10:00|600.3|599|600.8|599.3|600.8|599.5|600|598.8|5
1626318900000|2021-07-15 03:15:00|600.5|599.5|600.3|599|600.8|599.5|600.3|599|5
1626319200000|2021-07-15 03:20:00|600.5|599.3|600.8|599.3|601|599.8|600.3|599|41
1626319500000|2021-07-15 03:25:00|600.5|599.5|600.5|599.3|601|599.5|600.3|599|32
1626319800000|2021-07-15 03:30:00|600.3|599|600|598.8|600.3|599|600|598.8|42
1626320100000|2021-07-15 03:35:00|600.3|599|600.3|599|600.3|599|600|598.8|13
1626320400000|2021-07-15 03:40:00|600.8|599.5|600.8|599.5|601|599.5|600.8|599.5|195
1626320700000|2021-07-15 03:45:00|601|599.8|601.3|600|601.3|600|601|599.8|91
1626321000000|2021-07-15 03:50:00|601|599.8|601|599.8|601.3|600|601|599.8|29
1626321600000|2021-07-15 04:00:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|56
1626321900000|2021-07-15 04:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|31
1626322200000|2021-07-15 04:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|26
1626322500000|2021-07-15 04:15:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|10
1626322800000|2021-07-15 04:20:00|601|599.8|600.8|599.5|601.3|599.8|600.8|599.5|24
1626323100000|2021-07-15 04:25:00|601|599.8|601|599.8|601|599.8|601|599.5|10
1626323400000|2021-07-15 04:30:00|||||||||9
1626323700000|2021-07-15 04:35:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|53
1626324000000|2021-07-15 04:40:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|24
1626324300000|2021-07-15 04:45:00|601|599.8|601|599.8|601|599.8|600.8|599.5|4
1626324600000|2021-07-15 04:50:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|10
1626324900000|2021-07-15 04:55:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|2
1626325200000|2021-07-15 05:00:00|601|599.8|601|599.8|601|599.8|600.8|599.5|4
1626325500000|2021-07-15 05:05:00|601.3|600|601.3|600|601.5|600.3|601.3|600|45
1626325800000|2021-07-15 05:10:00|601|599.8|601.3|600|601.3|600|601|599.8|5
1626326100000|2021-07-15 05:15:00|601|599.8|601|599.8|601|599.8|601|599.8|1
1626326400000|2021-07-15 05:20:00|601.3|600|601.3|600|601.3|600|601.3|599.8|1
1626326700000|2021-07-15 05:25:00|601|599.8|601|599.8|601.3|600|600.8|599.5|10
1626327000000|2021-07-15 05:30:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|15
1626327300000|2021-07-15 05:35:00|601.5|600.3|601.5|600|601.8|600.5|601|599.8|18
1626327600000|2021-07-15 05:40:00|601.3|600.3|601.3|600|601.5|600.3|601.3|600|70
1626327900000|2021-07-15 05:45:00|601.5|600.3|601|599.8|601.5|600.3|601|599.8|259
1626328200000|2021-07-15 05:50:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|9
1626328500000|2021-07-15 05:55:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|24
1626328800000|2021-07-15 06:00:00|600.8|599.5|600.3|598.8|600.8|599.5|600|598.8|44
1626329100000|2021-07-15 06:05:00|600|599|600|598.8|600.5|599.3|600|598.8|58
1626329400000|2021-07-15 06:10:00|599.8|598.5|599.5|598|600|598.8|599.3|598|76
1626329700000|2021-07-15 06:15:00|599.3|598.3|598.8|597.5|599.5|598.3|598.5|597.3|106
1626330000000|2021-07-15 06:20:00|598.5|597.3|599|597.8|599.5|598|598.5|597.3|91
1626330300000|2021-07-15 06:25:00|599.3|598|598.3|597|599.3|598|598|596.5|259
1626330600000|2021-07-15 06:30:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|114
1626330900000|2021-07-15 06:35:00|597.8|596.5|598.3|597|598.3|597|597.3|596|250
1626331200000|2021-07-15 06:40:00|598|596.8|597.8|596.3|598|596.8|597.5|596.3|82
1626331500000|2021-07-15 06:45:00|597.5|596.5|597.3|596|597.8|596.5|597|595.8|188
1626331800000|2021-07-15 06:50:00|597.5|596.3|598|596.5|598|596.8|597.3|596|106
1626332100000|2021-07-15 06:55:00|597.8|596.8|598.8|597.5|599|597.8|597.8|596.8|754
1626332400000|2021-07-15 07:00:00|599|597.8|598.3|597|599.3|598|598.3|597|234
1626332700000|2021-07-15 07:05:00|598|596.8|598|596.8|598.5|597.3|597.8|596.5|240
1626333000000|2021-07-15 07:10:00|598.3|597|598|596.8|598.5|597.3|597.5|596.3|285
1626333300000|2021-07-15 07:15:00|597.8|596.5|598.3|597|598.5|597.3|597.5|596.3|230
1626333600000|2021-07-15 07:20:00|598|596.8|598|596.8|598.5|597.3|597.8|596.5|433
1626333900000|2021-07-15 07:25:00|597.8|596.5|597.5|596|597.8|596.5|597|595.8|368
1626334200000|2021-07-15 07:30:00|597.3|596.3|596|594.8|597.5|596.3|595.8|594.5|504
1626334500000|2021-07-15 07:35:00|596.3|595|596.5|595.3|597|595.8|596|594.8|316
1626334800000|2021-07-15 07:40:00|596.8|595.5|596.3|595|596.8|595.5|596|594.8|198
1626335100000|2021-07-15 07:45:00|596|594.8|596|594.8|596.5|595.3|596|594.8|216
1626335400000|2021-07-15 07:50:00|596.3|595|596.3|595|596.5|595.3|596|594.8|131
1626335700000|2021-07-15 07:55:00|596.5|595.3|597.3|596|597.3|596|596|594.8|652
1626336000000|2021-07-15 08:00:00|597|595.8|596.8|595.5|597|595.8|596|594.8|513
1626336300000|2021-07-15 08:05:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|289
1626336600000|2021-07-15 08:10:00|595.8|594.5|596.3|595|596.5|595.3|595.8|594.5|342
1626336900000|2021-07-15 08:15:00|596|594.8|596.5|595.3|596.8|595.5|595.8|594.5|688
1626337200000|2021-07-15 08:20:00|596.8|595|595.8|594.5|596.8|595.5|595.5|594.3|596
1626337500000|2021-07-15 08:25:00|596|594.8|596.3|595|596.3|595|595.5|594.3|788
1626337800000|2021-07-15 08:30:00|596.5|595.3|599|597.5|599|597.8|596.3|595|1747
1626338100000|2021-07-15 08:35:00|599.3|597.8|600.5|599.3|600.8|599.5|599.3|597.8|790
1626338400000|2021-07-15 08:40:00|600.8|599.5|602|600.8|602|600.8|600|598.8|542
1626338700000|2021-07-15 08:45:00|601.8|600.5|601.3|600|602.8|601.5|601.3|600|1073
1626339000000|2021-07-15 08:50:00|601|599.8|601|599.8|601|599.8|600|598.8|437
1626339300000|2021-07-15 08:55:00|601.3|600|600.5|599.3|601.3|600|600.3|599|413
1626339600000|2021-07-15 09:00:00|600.8|599.5|600.5|599.3|600.8|599.5|600|598.8|315
1626339900000|2021-07-15 09:05:00|600.8|599.5|600.8|599.5|601.3|600|600.5|599.3|247
1626340200000|2021-07-15 09:10:00|600.5|599.3|601|599.8|601|599.8|600.3|599|267
1626340500000|2021-07-15 09:15:00|600.8|599.5|600.8|599.3|601.3|600|600.5|599.3|330
1626340800000|2021-07-15 09:20:00|600.5|599.5|600.5|599.3|600.8|599.5|600.3|599|243
1626341100000|2021-07-15 09:25:00|600.3|599|600.3|599|600.5|599.3|600|598.8|175
1626341400000|2021-07-15 09:30:00|600.5|598.8|601|599.8|601|599.8|600.3|598.8|346
1626341700000|2021-07-15 09:35:00|600.8|599.5|600.8|599.5|601.8|600.3|600.5|599.3|275
1626342000000|2021-07-15 09:40:00|600.5|599.3|600.8|599.5|600.8|599.5|599.8|598.5|306
1626342300000|2021-07-15 09:45:00|601|599.8|601.5|600.3|601.8|600.5|600.8|599.5|202
1626342600000|2021-07-15 09:50:00|601.3|600|601.5|600.3|602|600.8|601.3|600|136
1626342900000|2021-07-15 09:55:00|601.8|600.5|601.3|600|601.8|600.5|601|599.8|63
1626343200000|2021-07-15 10:00:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|114
1626343500000|2021-07-15 10:05:00|600.8|599.5|601|599.8|601.3|599.8|600.5|599.3|103
1626343800000|2021-07-15 10:10:00|600.8|599.5|600.3|599|601|599.5|600|598.8|160
1626344100000|2021-07-15 10:15:00|600|598.8|599.8|598.5|600|598.8|599|597.8|318
1626344400000|2021-07-15 10:20:00|599.5|598.3|599.8|598.5|600.3|599|599.5|598.3|279
1626344700000|2021-07-15 10:25:00|600|598.3|598.5|597.3|600|598.8|598.5|597.3|257
1626345000000|2021-07-15 10:30:00|598.3|597|597.5|596.3|598.5|597.3|597.5|596.3|440
1626345300000|2021-07-15 10:35:00|597.8|596.5|598.3|597|598.3|597|597.3|596|349
1626345600000|2021-07-15 10:40:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|257
1626345900000|2021-07-15 10:45:00|598|596.8|598|596.8|598.3|597|597.5|596.3|207
1626346200000|2021-07-15 10:50:00|597.8|596.5|597.3|596|598|596.8|596.3|595|629
1626346500000|2021-07-15 10:55:00|597|595.8|596.5|595.3|597.3|596|596.3|595|425
1626346800000|2021-07-15 11:00:00|596.8|595.5|596.8|595.5|597.3|596|596.3|595|575
1626347100000|2021-07-15 11:05:00|597|595.8|596.8|595.5|597|595.8|596.5|595.3|395
1626347400000|2021-07-15 11:10:00|596.5|595.3|596.3|595|596.8|595.5|596.3|595|395
1626347700000|2021-07-15 11:15:00|596|594.8|595.5|594.3|596.3|595|595.5|594.3|634
1626348000000|2021-07-15 11:20:00|595.3|594|595.8|594.5|596|594.8|595.3|594|369
1626348300000|2021-07-15 11:25:00|596|594.8|596.3|595|596.5|595.3|595.8|594.5|275
1626348600000|2021-07-15 11:30:00|596.5|595.3|596.3|595|596.8|595.5|596|594.8|488
1626348900000|2021-07-15 11:35:00|596.5|595.3|596|594.8|597|595.8|596|594.8|328
1626349200000|2021-07-15 11:40:00|596.3|595|596.5|595.3|596.8|595.5|596|594.8|240
1626349500000|2021-07-15 11:45:00|596.3|595|596.8|595.5|596.8|595.5|596.3|595|120
1626349800000|2021-07-15 11:50:00|597|595.8|596.5|595.3|597.5|596.3|596.5|595.3|249
1626350100000|2021-07-15 11:55:00|596.8|595.5|596.8|595.5|597|595.5|596.3|594.8|146
1626350400000|2021-07-15 12:00:00|596.5|595.3|597|595.8|597|595.8|596|594.8|213
1626350700000|2021-07-15 12:05:00|597.3|596|597|595.8|597.3|596|596.8|595.5|225
1626351000000|2021-07-15 12:10:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|165
1626351300000|2021-07-15 12:15:00|596.5|595.3|596.5|595.3|597|595.8|596.3|595|294
1626351600000|2021-07-15 12:20:00|596.3|595|596.8|595.5|597|595.8|596|594.8|376
1626351900000|2021-07-15 12:25:00|597|595.8|597|595.5|597.3|596|596.8|595.5|202
1626352200000|2021-07-15 12:30:00|596.8|595.8|597|595.8|597.3|596|596.5|595.3|195
1626352500000|2021-07-15 12:35:00|596.8|595.5|597.5|596.3|597.5|596.3|596.8|595.5|150
1626352800000|2021-07-15 12:40:00|597.8|596.5|596.8|595.5|597.8|596.5|596.8|595.5|592
1626353100000|2021-07-15 12:45:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|651
1626353400000|2021-07-15 12:50:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|223
1626353700000|2021-07-15 12:55:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|350
1626354000000|2021-07-15 13:00:00|597|595.8|593.8|592.5|597|595.8|593|591.8|1498
1626354300000|2021-07-15 13:05:00|593.5|592.3|594.3|593|595|593.8|593.5|592.3|1121
1626354600000|2021-07-15 13:10:00|594.5|593.3|596|594.8|596.3|595|594.3|593|713
1626354900000|2021-07-15 13:15:00|596.3|594.5|597|595.8|597|595.8|596|594.5|666
1626355200000|2021-07-15 13:20:00|597.3|596|597.5|596|597.5|596.3|597|595.8|376
1626355500000|2021-07-15 13:25:00|597.3|596.3|596.3|595|597.5|596.3|596|594.8|746
1626355800000|2021-07-15 13:30:00|596.5|595.3|598|596.8|598.8|597.5|596.3|595|712
1626356100000|2021-07-15 13:35:00|597.8|596.5|598.3|597|599|597.8|597.8|596.5|414
1626356400000|2021-07-15 13:40:00|598|596.8|597.3|596|598.3|596.8|597|595.8|481
1626356700000|2021-07-15 13:45:00|597.5|595.8|598|596.8|598.3|597|597.3|595.8|461
1626357000000|2021-07-15 13:50:00|598.3|597|596.3|595|598.3|597|596|594.8|580
1626357300000|2021-07-15 13:55:00|596.5|595.3|597.8|596.5|598.3|597|596.3|595|542
1626357600000|2021-07-15 14:00:00|598|596.8|599.3|597.8|599.3|598|598|596.5|757
1626357900000|2021-07-15 14:05:00|599|598|599.3|598|599.5|598.3|598.8|597.5|404
1626358200000|2021-07-15 14:10:00|599.5|598.3|599.3|598|599.5|598.3|598.8|597.5|256
1626358500000|2021-07-15 14:15:00|599.5|598.3|599|597.8|599.8|598.5|599|597.8|683
1626358800000|2021-07-15 14:20:00|599.3|598|599|597.8|599.5|598.3|598.5|597.3|430
1626359100000|2021-07-15 14:25:00|598.8|597.5|598.3|597|599|597.8|597.8|596.5|353
1626359400000|2021-07-15 14:30:00|598.5|597.3|598.8|597.5|599.3|598|598.3|597|394
1626359700000|2021-07-15 14:35:00|599|597.8|598.3|597|599|597.8|597.8|596.5|488
1626360000000|2021-07-15 14:40:00|598|596.8|598.3|597|598.3|597|597.5|596.3|567
1626360300000|2021-07-15 14:45:00|598|596.8|599.3|598|599.5|598.3|598|596.8|339
1626360600000|2021-07-15 14:50:00|599|597.8|599.5|598.3|599.8|598.5|598.8|597.5|298
1626360900000|2021-07-15 14:55:00|599.3|598|600.8|599.5|600.8|599.5|599.3|598|536
1626361200000|2021-07-15 15:00:00|600.5|599.3|600.8|599.5|601.3|600|600.5|599.3|696
1626361500000|2021-07-15 15:05:00|601|599.8|601.8|600.5|602|600.8|601|599.8|694
1626361800000|2021-07-15 15:10:00|601.5|600.3|602|600.8|602.5|601.3|601.5|600.3|590
1626362100000|2021-07-15 15:15:00|602.3|601|601.8|600.5|602.3|601|601.3|600|848
1626362400000|2021-07-15 15:20:00|602|600.8|602.3|601|602.5|601.3|601.5|600.3|444
1626362700000|2021-07-15 15:25:00|602|600.8|601.8|600.5|602.3|601|601.5|600.3|2019
1626363000000|2021-07-15 15:30:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|563
1626363300000|2021-07-15 15:35:00|602|600.8|602|600.8|602.5|601.3|601.8|600.5|1525
1626363600000|2021-07-15 15:40:00|602.3|601|602|600.8|602.3|601|601.5|600.3|257
1626363900000|2021-07-15 15:45:00|602.3|601|602|600.8|602.3|601|602|600.5|288
1626364200000|2021-07-15 15:50:00|602.3|601|602|600.8|602.5|601.3|602|600.5|1817
1626364500000|2021-07-15 15:55:00|602.3|601|601.3|600|602.5|601.3|601|599.8|644
1626364800000|2021-07-15 16:00:00|601.5|600.3|600.8|599.5|601.5|600.3|600.8|599.5|266
1626365100000|2021-07-15 16:05:00|601|599.8|600.3|599|601|599.8|600|598.8|475
1626365400000|2021-07-15 16:10:00|600|598.8|600.5|599.3|601|599.8|600|598.8|294
1626365700000|2021-07-15 16:15:00|600.3|599|600.3|599|600.5|599.3|600|598.8|125
1626366000000|2021-07-15 16:20:00|600|598.8|601.3|600|601.3|600|600|598.8|242
1626366300000|2021-07-15 16:25:00|601|599.8|601.3|600|601.5|600.3|601|599.8|128
1626366600000|2021-07-15 16:30:00|601.5|599.8|600.8|599.5|601.5|600|600.8|599.5|155
1626366900000|2021-07-15 16:35:00|601|599.8|600.5|599.3|601|599.8|600.3|599|445
1626367200000|2021-07-15 16:40:00|600.3|599|600.8|599.5|601|599.8|600.3|599|87
1626367500000|2021-07-15 16:45:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|233
1626367800000|2021-07-15 16:50:00|601|599.8|600.8|599.5|601|599.8|600.5|599.3|93
1626368100000|2021-07-15 16:55:00|601|599.8|600.8|599.5|601|599.8|600.5|599.3|191
1626368400000|2021-07-15 17:00:00|600.5|599.3|599.5|598.3|600.8|599.5|599.5|598.3|304
1626368700000|2021-07-15 17:05:00|599.8|598.5|599.5|598.3|599.8|598.5|599.3|598|75
1626369000000|2021-07-15 17:10:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|226
1626369300000|2021-07-15 17:15:00|600|598.8|599|597.8|600|598.8|599|597.8|430
1626369600000|2021-07-15 17:20:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|203
1626369900000|2021-07-15 17:25:00|599.8|598.5|600|598.8|600.5|599.3|599.8|598.5|536
1626370200000|2021-07-15 17:30:00|599.8|598.5|599.8|598.5|600.3|599|599.5|598.3|295
1626370500000|2021-07-15 17:35:00|600|598.8|599.5|598.3|600|598.8|599.3|598|247
1626370800000|2021-07-15 17:40:00|599.3|598|599.3|598|599.8|598.5|599.3|598|116
1626371100000|2021-07-15 17:45:00|599|597.8|599|597.8|599.3|598|598.8|597.5|122
1626371400000|2021-07-15 17:50:00|599.3|598|598.8|597.5|599.5|598.3|598.8|597.5|118
1626371700000|2021-07-15 17:55:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|153
1626372000000|2021-07-15 18:00:00|597.8|596.5|598|596.8|598.5|597.3|597.8|596.5|175
1626372300000|2021-07-15 18:05:00|598.3|596.5|597.8|596.5|598.3|596.8|597.5|596.3|167
1626372600000|2021-07-15 18:10:00|597.5|596.3|598.5|597.3|598.8|597.5|597.5|596|206
1626372900000|2021-07-15 18:15:00|598.3|597|598.3|597|598.8|597.5|598|596.8|142
1626373200000|2021-07-15 18:20:00|598|596.8|598|596.8|598.3|597|597.8|596.3|206
1626373500000|2021-07-15 18:25:00|597.8|596.5|595.5|594.3|597.8|596.5|595|593.8|2004
1626373800000|2021-07-15 18:30:00|595.3|594|595.3|594|596|594.5|595|593.8|359
1626374100000|2021-07-15 18:35:00|595.5|594.3|595.3|594|595.5|594.3|595|593.8|133
1626374400000|2021-07-15 18:40:00|595|593.8|594.8|593.5|595|594|594.5|593.3|69
1626374700000|2021-07-15 18:45:00|595|593.8|594.8|593.5|595|593.8|594.5|593.3|123
1626375000000|2021-07-15 18:50:00|594.5|593.3|594.8|593.5|594.8|593.5|594.5|593.3|84
1626375300000|2021-07-15 18:55:00|595|593.8|595|593.8|595.3|594|595|593.8|93
1626375600000|2021-07-15 19:00:00|594.8|593.5|595|593.8|595.3|593.8|594.8|593.5|85
1626375900000|2021-07-15 19:05:00|594.8|593.5|594.8|593.5|595|593.8|594.8|593.5|54
1626376200000|2021-07-15 19:10:00|594.5|593.3|594.5|593.3|594.5|593.3|594.5|593|45
1626376500000|2021-07-15 19:15:00|594.3|593|594.3|593|594.5|593|594|592.8|54
1626376800000|2021-07-15 19:20:00|594|592.8|594.3|593|594.3|593|593.8|592.5|114
1626377100000|2021-07-15 19:25:00|594|592.8|594.5|593.3|594.5|593.3|594|592.8|45
1626377400000|2021-07-15 19:30:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|18
1626377700000|2021-07-15 19:35:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|12
1626378000000|2021-07-15 19:40:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|60
1626378300000|2021-07-15 19:45:00|||||||||26
1626378600000|2021-07-15 19:50:00|594.5|593.3|594.5|593.3|594.8|593.5|594.5|593.3|301
1626378900000|2021-07-15 19:55:00|594.3|593|594|592.8|594.5|593.3|594|592.8|81
1626379200000|2021-07-15 20:00:00|594.3|593|594|592.8|594.3|593|594|592.8|24
1626379500000|2021-07-15 20:05:00|594.3|593|594.3|593|594.5|593.3|594|592.8|21
1626379800000|2021-07-15 20:10:00|594|592.8|594|592.8|594.3|593|594|592.8|13
1626380100000|2021-07-15 20:15:00|594.3|593|594.3|593|594.3|593|594.3|592.8|6
1626380400000|2021-07-15 20:20:00|594|592.8|594.3|593|594.3|593|594|592.8|41
1626380700000|2021-07-15 20:25:00|594|592.8|594.3|593|594.3|593|594|592.8|15
1626381000000|2021-07-15 20:30:00|594|592.8|593.8|592.5|594.3|593|593.8|592.5|12
1626381300000|2021-07-15 20:35:00|||||||||67
1626381600000|2021-07-15 20:40:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|52
1626381900000|2021-07-15 20:45:00|594.3|593|593.5|592.3|594.3|593|593.3|592|90
1626382200000|2021-07-15 20:50:00|||||||||578
1626382500000|2021-07-15 20:55:00|593.8|592|593.5|592|593.8|592.3|593.5|592|38
1626382800000|2021-07-15 21:00:00|594.3||594.3||594.3||594||0
1626383100000|2021-07-15 21:05:00|594.5|592.3|594.5|592.5|594.5|592.5|594.5|592.3|0
1626383400000|2021-07-15 21:10:00|595|592.8|594.8|592.5|595|592.8|594|592.5|13
1626383700000|2021-07-15 21:15:00|594.5||594.5||594.5||594.5||0
1626384900000|2021-07-15 21:35:00|594.3|592.3|593.8|592.3|594.3|592.3|593.5|592.3|1
1626397200000|2021-07-16 01:00:00|594.3|592.8|595.3|594|595.8|594.3|594.3|592.8|99
1626397500000|2021-07-16 01:05:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|32
1626397800000|2021-07-16 01:10:00|594.8|593.5|594.5|593.3|595|593.8|594.3|593|63
1626398100000|2021-07-16 01:15:00|594.8|593|594.8|593.5|595|593.8|594.5|593|32
1626398400000|2021-07-16 01:20:00|594.5|593.3|594.8|593.5|595|593.8|594.5|593.3|0
1626398700000|2021-07-16 01:25:00|595|593.8|594.8|593.5|595.5|594.3|594.8|593.5|28
1626399000000|2021-07-16 01:30:00|595|593.8|595.5|594|595.5|594|594.8|593.8|5
1626399300000|2021-07-16 01:35:00|595.3|594.3|595.5|594.3|595.5|594.3|595.3|594|11
1626399600000|2021-07-16 01:40:00|595.8|594.5|595.5|594.3|595.8|594.5|595.3|594|15
1626399900000|2021-07-16 01:45:00|595.3|594|595.5|594.3|595.5|594.3|595|593.8|59
1626400200000|2021-07-16 01:50:00|595.8|594.5|595.5|594.3|595.8|594.5|595.5|594.3|8
1626400500000|2021-07-16 01:55:00|595.3|594|595.3|594|595.5|594.3|595|593.8|15
1626400800000|2021-07-16 02:00:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|4
1626401100000|2021-07-16 02:05:00|595.3|594|596.3|595|596.3|595|595.3|594|5
1626401400000|2021-07-16 02:10:00|596|594.8|596.3|595|596.3|595|596|594.8|6
1626401700000|2021-07-16 02:15:00|596|594.8|596.3|595|596.3|595|596|594.8|1
1626402000000|2021-07-16 02:20:00|596|594.8|596.5|595.3|596.5|595.3|596|594.8|1
1626402300000|2021-07-16 02:25:00|596.3|595|596.3|595|596.3|595|596.3|595|2
1626402600000|2021-07-16 02:30:00|596|594.8|595.3|594|596|594.8|595.3|593.8|79
1626402900000|2021-07-16 02:35:00|595.5|594.3|595.5|594|595.8|594.5|595.3|594|12
1626403200000|2021-07-16 02:40:00||594.3||594.3||594.3||594|33
1626403500000|2021-07-16 02:45:00|595.8||595.5||595.8||595.5||36
1626403800000|2021-07-16 02:50:00|595.3|594|595.8|594.5|595.8|594.5|595|593.8|43
1626404100000|2021-07-16 02:55:00|595.5|594.3|595.5|594.3|595.5|594.3|595|593.8|13
1626404400000|2021-07-16 03:00:00|595.3|594|595.5|594.3|595.5|594.3|595.3|594|2
1626404700000|2021-07-16 03:05:00|595.3|594|595|593.8|595.3|594.3|595|593.8|18
1626405000000|2021-07-16 03:10:00|595.3|594|595.3|594|595.5|594.3|595.3|593.8|1
1626405300000|2021-07-16 03:15:00|595.5|593.8|595.5|594.3|595.5|594.3|595.3|593.8|11
1626405600000|2021-07-16 03:20:00|595.8|594.5|595.8|594.5|596|594.5|595.5|594.3|0
1626405900000|2021-07-16 03:25:00|596|594.8|595.8|594.5|596|594.8|595.8|594.3|1
1626406200000|2021-07-16 03:30:00|595.5|594.3|595.5|594.3|595.8|594.5|595.5|594.3|6
1626406500000|2021-07-16 03:35:00|595.8|594.5|595.8|594.5|595.8|594.5|595.5|594.3|3
1626406800000|2021-07-16 03:40:00|595.5|594.3|595.5|594.3|595.8|594.3|595.5|594.3|5
1626407100000|2021-07-16 03:45:00|595.3|594|595.3|593.8|595.3|594.3|595.3|593.8|3
1626407400000|2021-07-16 03:50:00|595||595||595.3||595||2
1626407700000|2021-07-16 03:55:00|595.3|594|595.3|594|595.3|594|595.3|593.8|1
1626408000000|2021-07-16 04:00:00|595|593.8|595.3|594|595.3|594|595|593.8|1
1626408300000|2021-07-16 04:05:00|595|593.8|595.3|594|595.3|594|595|593.8|3
1626408600000|2021-07-16 04:10:00|595.5|594.3|595.5|594.3|595.5|594.3|595.5|594.3|2
1626408900000|2021-07-16 04:15:00|595.8|594.5|595.5|594.3|595.8|594.5|595.5|594.3|3
1626409200000|2021-07-16 04:20:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|5
1626409500000|2021-07-16 04:25:00||594.3||594.5||594.5||594.3|1
1626409800000|2021-07-16 04:30:00|596|594.8|596|594.8|596|594.8|595.8|594.8|1
1626410100000|2021-07-16 04:35:00|595.8|594.5|595.8|594.5|595.8|594.8|595.8|594.5|0
1626410400000|2021-07-16 04:40:00|596|594.8|596|594.8|596|594.8|596|594.8|6
1626410700000|2021-07-16 04:45:00|595.8|594.5|595.8|594.5|596|594.8|595.8|594.5|9
1626411000000|2021-07-16 04:50:00|596|594.8|596|594.8|596|594.8|596|594.5|22
1626411600000|2021-07-16 05:00:00|||||||||1
1626411900000|2021-07-16 05:05:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|18
1626412200000|2021-07-16 05:10:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|15
1626412500000|2021-07-16 05:15:00|595.8|594.5|596|594.5|596|594.8|595.8|594.5|18
1626412800000|2021-07-16 05:20:00|595.8||595.8||595.8||595.8||0
1626413100000|2021-07-16 05:25:00|596|594.8|596|594.8|596.3|594.8|596|594.8|25
1626413400000|2021-07-16 05:30:00|596.3|594.5|595|593.5|596.3|594.5|595|593.5|87
1626413700000|2021-07-16 05:35:00|594.8|593.8|594.3|593|594.8|593.8|593.8|592.5|71
1626414000000|2021-07-16 05:40:00|594.5|592.8|594.3|593|594.8|593.5|594.3|592.8|12
1626414300000|2021-07-16 05:45:00|594.5|593.3|594.3|593|594.8|593.5|594.3|593|6
1626414600000|2021-07-16 05:50:00|594|592.8|595|593.8|595|593.8|594|592.8|40
1626414900000|2021-07-16 05:55:00|595.3|593.5|595|593.8|595.3|594|594.8|593.5|37
1626415200000|2021-07-16 06:00:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|46
1626415500000|2021-07-16 06:05:00|594.8|593.5|594.3|593|594.8|593.5|594.3|593|20
1626415800000|2021-07-16 06:10:00|594|592.8|594.3|593|594.5|593.3|594|592.8|156
1626416100000|2021-07-16 06:15:00|594|592.8|593.5|592.3|594.3|593|593.5|592.3|144
1626416400000|2021-07-16 06:20:00|593.8|592.5|593|591.8|593.8|592.5|593|591.8|290
1626416700000|2021-07-16 06:25:00|593.3|592|593.5|592.3|593.8|592.5|593.3|591.8|52
1626417000000|2021-07-16 06:30:00|593.3|592|593.5|592.3|593.8|592.5|593.3|592|259
1626417300000|2021-07-16 06:35:00|593.3|592|592.5|591.3|593.3|592|592.5|591.3|276
1626417600000|2021-07-16 06:40:00|592.8|591|592.8|591.5|593|591.5|592.5|591|107
1626417900000|2021-07-16 06:45:00|593|591.8|593.3|592|593.3|592|593|591.5|50
1626418200000|2021-07-16 06:50:00|593.5|591.8|593.3|592|593.5|592.3|593|591.8|84
1626418500000|2021-07-16 06:55:00|593.5|592.3|593.8|592.3|593.8|592.5|593.3|592|48
1626418800000|2021-07-16 07:00:00|593.5|592.5|593.5|592.3|594.5|593.3|593.5|592.3|329
1626419100000|2021-07-16 07:05:00|593.3|592|594|592.8|594.5|593|593|591.8|175
1626419400000|2021-07-16 07:10:00|593.8|592.5|594.5|593.3|594.8|593.5|593.8|592.5|66
1626419700000|2021-07-16 07:15:00|594.3|593|594.5|593|594.5|593.3|594.3|593|159
1626420000000|2021-07-16 07:20:00|594.3|593.3|594.3|593|595|593.8|594.3|593|268
1626420300000|2021-07-16 07:25:00|594.5|593.3|594.3|593|594.8|593.5|594.3|593|231
1626420600000|2021-07-16 07:30:00|594.5|593.3|594.8|593.5|594.8|593.5|594.3|593|182
1626420900000|2021-07-16 07:35:00|594.5|593.3|595.3|594|595.3|594|594.5|593.3|200
1626421200000|2021-07-16 07:40:00|595.5|594.3|595.3|594|595.8|594.5|595|593.8|223
1626421500000|2021-07-16 07:45:00|595|593.8|595.5|594.3|595.5|594.3|595|593.8|188
1626421800000|2021-07-16 07:50:00|595.3|594|595|593.8|595.3|594|594.8|593.5|299
1626422100000|2021-07-16 07:55:00|595.3|594|595.5|594.3|595.5|594.3|595|593.8|71
1626422400000|2021-07-16 08:00:00|595.8|594.5|595.3|594|595.8|594.5|595|593.8|516
1626422700000|2021-07-16 08:05:00|595|593.8|595.3|594|595.3|594|594.8|593.5|312
1626423000000|2021-07-16 08:10:00|595.5|594.3|596|594.8|596|594.8|595.3|594|267
1626423300000|2021-07-16 08:15:00|595.8|594.5|597|595.8|597|595.8|595.8|594.5|663
1626423600000|2021-07-16 08:20:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|680
1626423900000|2021-07-16 08:25:00|596.8|595.5|597.3|596|597.3|596|596.8|595.5|1057
1626424200000|2021-07-16 08:30:00|597.5|596.3|596.5|595.3|597.8|596.5|596.5|595.3|877
1626424500000|2021-07-16 08:35:00|596.8|595.5|597.8|596.5|598|596.8|596.8|595.5|239
1626424800000|2021-07-16 08:40:00|598|596.8|598.8|597.3|598.8|597.5|597.8|596.8|133
1626425100000|2021-07-16 08:45:00|598.5|597.5|599.3|597.8|599.3|598|598.3|597|415
1626425400000|2021-07-16 08:50:00|599|598|599.3|598|599.3|598|599|597.8|41
1626425700000|2021-07-16 08:55:00|599|597.8|599|597.8|599.3|598|598.8|597.5|164
1626426000000|2021-07-16 09:00:00|599.3|598|599|597.8|599.3|598|598.8|597.5|191
1626426300000|2021-07-16 09:05:00|599.3|598|599.3|598|599.3|598|599|597.8|205
1626426600000|2021-07-16 09:10:00|599.5|598.3|600|598.8|600.3|599|599.5|598.3|672
1626426900000|2021-07-16 09:15:00|600.3|599|599.5|598.3|600.3|599|599.5|598.3|377
1626427200000|2021-07-16 09:20:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|354
1626427500000|2021-07-16 09:25:00|599.5|598.3|598.8|597.5|599.8|598.3|598.8|597.5|606
1626427800000|2021-07-16 09:30:00|598.5|597.3|598|596.8|598.8|597.5|598|596.8|627
1626428100000|2021-07-16 09:35:00|598.3|597|598|596.8|598.3|597|597.8|596.5|197
1626428400000|2021-07-16 09:40:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|179
1626428700000|2021-07-16 09:45:00|597.5|596.3|598.5|597.3|598.5|597.3|597.5|596.3|550
1626429000000|2021-07-16 09:50:00|598.3|597|598|596.8|598.5|597|598|596.8|267
1626429300000|2021-07-16 09:55:00|597.8|596.5|598.5|597.3|598.5|597.3|597.8|596.5|388
1626429600000|2021-07-16 10:00:00|598.3|597|598.3|597|598.5|597.3|598.3|597|114
1626429900000|2021-07-16 10:05:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|191
1626430200000|2021-07-16 10:10:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|93
1626430500000|2021-07-16 10:15:00|598|596.8|597.5|596.3|598|596.8|597.5|596|97
1626430800000|2021-07-16 10:20:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|130
1626431100000|2021-07-16 10:25:00|597.8|596.5|597.5|596.3|598|596.5|597.5|596.3|110
1626431400000|2021-07-16 10:30:00|597.3|596|597.3|596|597.5|596.3|597|595.8|131
1626431700000|2021-07-16 10:35:00|597|595.8|596.5|595.3|597|595.8|596.3|595|358
1626432000000|2021-07-16 10:40:00|596.3|595|597.3|596|597.3|596|596|594.8|227
1626432300000|2021-07-16 10:45:00|597|595.8|596.3|595|597|596|596.3|595|219
1626432600000|2021-07-16 10:50:00|596.5|595.3|596.5|595.3|596.5|595.3|596|594.8|410
1626432900000|2021-07-16 10:55:00|596.3|595|596.3|595|596.3|595|596|594.8|189
1626433200000|2021-07-16 11:00:00|596|594.8|596.3|595|596.5|595|595.8|594.5|334
1626433500000|2021-07-16 11:05:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|229
1626433800000|2021-07-16 11:10:00|595.8|594.5|595.3|594|596|594.8|595.3|594|503
1626434100000|2021-07-16 11:15:00|595.5|594.3|596|594.8|596|594.8|595.3|593.8|506
1626434400000|2021-07-16 11:20:00|596.3|595|596.5|595.3|596.5|595.3|595.8|594.5|205
1626434700000|2021-07-16 11:25:00|596.3|595|596.3|595|596.8|595.3|596|594.8|139
1626435000000|2021-07-16 11:30:00|596|594.8|596|594.8|596.5|595|596|594.8|436
1626435300000|2021-07-16 11:35:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|270
1626435600000|2021-07-16 11:40:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|363
1626435900000|2021-07-16 11:45:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|174
1626436200000|2021-07-16 11:50:00|597|595.8|596.3|595|597|595.8|596.3|595|227
1626436500000|2021-07-16 11:55:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|292
1626436800000|2021-07-16 12:00:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|294
1626437100000|2021-07-16 12:05:00|597.3|596|597.3|595.8|597.3|596|597|595.8|249
1626437400000|2021-07-16 12:10:00|597.5|596|597.3|596|597.5|596.3|597|595.8|145
1626437700000|2021-07-16 12:15:00|597|595.8|596.5|595.3|597.3|596|596.5|595|72
1626438000000|2021-07-16 12:20:00|596.8|595.5|597.3|596|597.5|596.3|596.5|595.3|194
1626438300000|2021-07-16 12:25:00|597.5|596.3|598|596.8|598|596.8|597.3|596|177
1626438600000|2021-07-16 12:30:00|597.8|596.5|597.8|596.5|598|596.8|597.3|596|150
1626438900000|2021-07-16 12:35:00|597.5|596.3|598.3|597|598.3|597|597.5|596.3|279
1626439200000|2021-07-16 12:40:00|598.5|597.3|599.3|598|599.8|598.5|598|596.8|434
1626439500000|2021-07-16 12:45:00|599.5|598.3|600|598.8|600.3|599|599.3|598|318
1626439800000|2021-07-16 12:50:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|315
1626440100000|2021-07-16 12:55:00|600|598.8|599|597.8|600|598.8|598.8|597.5|246
1626440400000|2021-07-16 13:00:00|598.8|597.5|597.8|596.5|598.8|597.5|597.3|596|509
1626440700000|2021-07-16 13:05:00|597.5|596.3|597.5|596.3|598|596.8|597.3|596|386
1626441000000|2021-07-16 13:10:00|597.8|596.5|599.3|597.8|599.3|598|597.3|596|260
1626441300000|2021-07-16 13:15:00|599.5|598|599.3|598|600.3|599|598.8|597.5|572
1626441600000|2021-07-16 13:20:00|599|597.8|599.3|597.8|599.3|598|598.8|597.5|350
1626441900000|2021-07-16 13:25:00|599|598|598.5|597.3|599.5|598.3|598.5|597.3|520
1626442200000|2021-07-16 13:30:00|598.8|597.5|597.8|596.5|598.8|597.5|597.3|596|384
1626442500000|2021-07-16 13:35:00|598|596.3|597.5|596.3|598|596.8|597.3|596|218
1626442800000|2021-07-16 13:40:00|597.3|596|596|594.8|597.8|596.5|596|594.8|572
1626443100000|2021-07-16 13:45:00|596.3|595|594.5|593.3|596.5|595.3|594.3|593|795
1626443400000|2021-07-16 13:50:00|594.3|593|594.5|593.3|595|593.8|593.5|592.3|1092
1626443700000|2021-07-16 13:55:00|594.3|593|595|593.8|595|593.8|594.3|593|508
1626444000000|2021-07-16 14:00:00|594.8|593.5|593.3|592|595|593.8|593|591.8|764
1626444300000|2021-07-16 14:05:00|593.5|592.3|590.3|589|593.8|592.5|590|588.8|1839
1626444600000|2021-07-16 14:10:00|590|588.8|590.3|589|590.8|589.5|589.8|588.5|12064
1626444900000|2021-07-16 14:15:00|590|588.8|590|588.8|590.8|589.5|589.5|588.3|984
1626445200000|2021-07-16 14:20:00|589.8|588.5|589.5|588.3|590.3|589|589|587.8|1182
1626445500000|2021-07-16 14:25:00|589.3|588|589|587.8|589.3|588|588.3|587|1676
1626445800000|2021-07-16 14:30:00|588.8|587.5|591.3|590|592|590.8|588.8|587.3|1349
1626446100000|2021-07-16 14:35:00|591|589.8|591.5|590.3|591.8|590.5|590.5|589.3|622
1626446400000|2021-07-16 14:40:00|591.3|590|590.8|589.5|592|590.8|590.8|589.5|548
1626446700000|2021-07-16 14:45:00|591|589.8|591.5|590.3|592|590.5|590.8|589.5|649
1626447000000|2021-07-16 14:50:00|591.8|590.5|592|590.5|592.5|591.3|591.5|590.3|379
1626447300000|2021-07-16 14:55:00|591.8|590.8|592.3|591|592.5|591.3|591.8|590.5|986
1626447600000|2021-07-16 15:00:00|592.5|591.3|592|590.8|592.8|591.5|591.8|590.5|604
1626447900000|2021-07-16 15:05:00|591.8|590.5|594.5|593.3|595|593.5|591.8|590.5|801
1626448200000|2021-07-16 15:10:00|594.8|593.5|595.5|594.3|595.8|594.5|594.5|593.5|778
1626448500000|2021-07-16 15:15:00|595.3|594|595|593.5|595.5|594.3|594.3|593|502
1626448800000|2021-07-16 15:20:00|594.8|593.8|597.3|596|597.5|596.3|594.8|593.8|765
1626449100000|2021-07-16 15:25:00|597.5|596.3|597.8|596.5|598|596.8|597|595.8|1685
1626449400000|2021-07-16 15:30:00|598|596.3|599|597.8|599|597.8|597.5|596.3|980
1626449700000|2021-07-16 15:35:00|599.3|598|599.8|598.5|599.8|598.5|599|597.8|853
1626450000000|2021-07-16 15:40:00|600|598.8|599|597.8|600|598.8|598.8|597.5|2014
1626450300000|2021-07-16 15:45:00|599.3|598|598.3|597|599.3|598|598.3|597|273
1626450600000|2021-07-16 15:50:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|271
1626450900000|2021-07-16 15:55:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597.3|405
1626451200000|2021-07-16 16:00:00|598.8|597.5|599.3|598|599.3|598|598.5|597.3|98
1626451500000|2021-07-16 16:05:00|599|597.8|599|597.8|599.3|598|599|597.8|182
1626451800000|2021-07-16 16:10:00|599.3|598|599.3|598|599.3|598|599|597.8|238
1626452100000|2021-07-16 16:15:00|599|597.8|599|597.8|599.3|598|599|597.8|139
1626452400000|2021-07-16 16:20:00|599.3|598|598.5|597.3|599.3|598|598.5|597.3|258
1626452700000|2021-07-16 16:25:00|598.3|597|598.3|597|598.5|597.3|596.5|595.3|572
1626453000000|2021-07-16 16:30:00|598|596.8|598.3|597|598.3|597|597.8|596.5|291
1626453300000|2021-07-16 16:35:00|598|596.8|598.8|597.5|598.8|597.5|598|596.8|140
1626453600000|2021-07-16 16:40:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597.3|50
1626453900000|2021-07-16 16:45:00|598.8|597|598.3|597|598.8|597.3|598|596.8|171
1626454200000|2021-07-16 16:50:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|38
1626454500000|2021-07-16 16:55:00|598.3|597|598|596.8|598.5|597.3|597.8|596.3|91
1626454800000|2021-07-16 17:00:00|598.3|596.5|598.3|597|598.5|597.3|598|596.5|95
1626455100000|2021-07-16 17:05:00|598.5|597.3|598.8|597.3|598.8|597.5|598.3|597|172
1626455400000|2021-07-16 17:10:00|598.5|597.5|599|597.8|599.3|597.8|598.3|597|114
1626455700000|2021-07-16 17:15:00|599.3|598|599.8|598.5|600|598.8|599|597.8|179
1626456000000|2021-07-16 17:20:00|600|598.3|599.3|598|600|598.3|599|597.8|85
1626456300000|2021-07-16 17:25:00|599|597.8|599|597.8|599|597.8|598.5|597.3|48
1626456600000|2021-07-16 17:30:00|599.3|597.5|598.5|597.3|599.3|598|598.5|597|144
1626456900000|2021-07-16 17:35:00|598.8|597.5|599|597.8|599|597.8|598.8|597.3|55
1626457200000|2021-07-16 17:40:00|598.8|597.5|598.5|597.3|599|597.8|598.5|597.3|46
1626457500000|2021-07-16 17:45:00|598.8|597|598.5|597.3|598.8|597.5|598.5|597|130
1626457800000|2021-07-16 17:50:00|598.8|597.5|597.8|596.5|598.8|597.5|597.8|596.5|206
1626458100000|2021-07-16 17:55:00|598|596.8|597.5|596.3|598|596.8|597.5|596.3|190
1626458400000|2021-07-16 18:00:00|597.3|596|597|595.8|597.8|596.5|597|595.5|244
1626458700000|2021-07-16 18:05:00|597.3|596|597.3|596|597.3|596|597|595.5|491
1626459000000|2021-07-16 18:10:00|597|595.8|597.8|596.5|597.8|596.5|597|595.8|233
1626459300000|2021-07-16 18:15:00|597.5|596.3|598|596.8|598.3|597|597.3|596|276
1626459600000|2021-07-16 18:20:00|598.3|597|597.5|596.3|598.3|597|597.3|596|164
1626459900000|2021-07-16 18:25:00|597.3|596|596.8|595.5|597.8|596.5|596.8|595.5|693
1626460200000|2021-07-16 18:30:00|596.5|595.3|596|594.8|597|595.8|595.8|594.5|324
1626460500000|2021-07-16 18:35:00|596.3|595|596|594.8|596.3|595|596|594.8|95
1626460800000|2021-07-16 18:40:00|595.8|594.5|595.5|594.3|596|594.8|595.5|594.3|107
1626461100000|2021-07-16 18:45:00|595.8|594.5|595.8|594.3|595.8|594.5|595.5|594.3|41
1626461400000|2021-07-16 18:50:00|595.5|594.5|595.5|594.3|595.8|594.5|595.3|594|53
1626461700000|2021-07-16 18:55:00|595.8|594.5|595.5|594.3|595.8|594.5|595.5|594.3|76
1626462000000|2021-07-16 19:00:00|595.3|594|595.3|594|595.3|594.3|595.3|593.8|58
1626462300000|2021-07-16 19:05:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|48
1626462600000|2021-07-16 19:10:00|595.3|594|595|593.8|595.3|594|595|593.8|45
1626462900000|2021-07-16 19:15:00|||||||||11
1626463200000|2021-07-16 19:20:00|594.8|593.5|594.5|593.3|595|593.5|594.5|593.3|9
1626463500000|2021-07-16 19:25:00|594.3|593|594.5|593.3|594.5|593.3|594|592.5|59
1626463800000|2021-07-16 19:30:00|594.8|593|594.5|593.3|594.8|593.5|594.3|593|71
1626464100000|2021-07-16 19:35:00|594.3|593|594|592.8|594.5|593|594|592.8|23
1626464400000|2021-07-16 19:40:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|44
1626464700000|2021-07-16 19:45:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|47
1626465000000|2021-07-16 19:50:00|594.5|593.3|595|593.8|595|593.8|594.5|593.3|50
1626465300000|2021-07-16 19:55:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|62
1626465600000|2021-07-16 20:00:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|64
1626465900000|2021-07-16 20:05:00|594|592.8|594|592.8|594.3|593|593.8|592.5|44
1626466200000|2021-07-16 20:10:00|594.3|593|594.3|593|594.3|593|594|592.8|12
1626466500000|2021-07-16 20:15:00|594|592.8|594.3|593|594.3|593|594|592.8|7
1626466800000|2021-07-16 20:20:00|||||||||1
1626467100000|2021-07-16 20:25:00|594|592.8|594.3|593|594.3|593|594|592.8|24
1626467400000|2021-07-16 20:30:00|594|592.8|594|592.8|594.3|593|594|592.8|1
1626467700000|2021-07-16 20:35:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|8
1626468000000|2021-07-16 20:40:00|593.8|592.5|593.8|592.5|594|592.5|593.8|592.3|637
1626468300000|2021-07-16 20:45:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|117
1626468600000|2021-07-16 20:50:00|593.3|592|593.5|592.3|593.5|592.3|593|592|25
1626468900000|2021-07-16 20:55:00|593.3|592|593.8|592.3|593.8|592.3|593.3|591.8|26
1626656400000|2021-07-19 01:00:00|590|588.8|589.3|588|590.3|588.8|589|587.5|45
1626656700000|2021-07-19 01:05:00|589.5|588.3|590|588.8|590.3|589|589.5|588|31
1626657000000|2021-07-19 01:10:00|589.8|588.5|590.8|589.5|591|589.8|589.8|588.3|41
1626657300000|2021-07-19 01:15:00|591|589.8|590.8|589.5|591|589.8|590.5|589.3|226
1626657600000|2021-07-19 01:20:00|591|589.8|590.8|589.5|591.5|590|590.8|589.5|498
1626657900000|2021-07-19 01:25:00|590.5|589.3|590|588.8|590.8|589.5|590|588.8|175
1626658200000|2021-07-19 01:30:00|589.8|588.5|589.8|588.5|590|588.8|589.3|588|66
1626658500000|2021-07-19 01:35:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|19
1626658800000|2021-07-19 01:40:00|589.8|588.5|589.3|587.8|590|588.8|589.3|587.8|48
1626659100000|2021-07-19 01:45:00|589|587.5|588.5|587.3|589|587.8|588.5|587.3|29
1626659400000|2021-07-19 01:50:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|63
1626659700000|2021-07-19 01:55:00|588.5|587.3|588.3|586.8|588.5|587.3|587.8|586.5|80
1626660000000|2021-07-19 02:00:00|588|587|588.5|587.3|588.8|587.5|588|586.8|18
1626660300000|2021-07-19 02:05:00|588.8|587|588.5|587.3|588.8|587.5|588.5|587|108
1626660600000|2021-07-19 02:10:00|588.3|587|588.8|587.3|588.8|587.5|588|586.8|69
1626660900000|2021-07-19 02:15:00|588.5|587.5|588.8|587.5|588.8|587.5|588.5|587.3|40
1626661200000|2021-07-19 02:20:00|589|587.3|589|587.8|589.3|588|588.8|587.3|7
1626661500000|2021-07-19 02:25:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|1
1626661800000|2021-07-19 02:30:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|13
1626662100000|2021-07-19 02:35:00|588.3|587|588.3|587|588.5|587.3|588|586.8|41
1626662400000|2021-07-19 02:40:00|588|586.8|588|586.8|588.3|587|588|586.8|10
1626662700000|2021-07-19 02:45:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|35
1626663000000|2021-07-19 02:50:00|588.3|587|588.3|587|588.5|587.3|588.3|587|5
1626663300000|2021-07-19 02:55:00|588.5|587.3|589|587.5|589|587.5|588.3|587|1
1626663600000|2021-07-19 03:00:00|588.8|587.3|589|587.8|589|587.8|588.8|587.3|1
1626663900000|2021-07-19 03:05:00|589.3|588|589.3|587.8|589.5|588|589.3|587.8|2
1626664200000|2021-07-19 03:10:00|589|588|589|587.8|589.3|588|589|587.8|13
1626664500000|2021-07-19 03:15:00|589.3|588|589.3|588|589.5|588.3|589|587.8|12
1626664800000|2021-07-19 03:20:00|589.5|588.3|589.8|588.5|590|588.8|589.3|588|26
1626665100000|2021-07-19 03:25:00|590|588.8|589.5|588.3|590|588.8|589.5|588.3|11
1626665400000|2021-07-19 03:30:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|4
1626665700000|2021-07-19 03:35:00|590|588.8|590.3|589|590.3|589|590|588.8|28
1626666000000|2021-07-19 03:40:00|590.5|589.3|590.5|589.3|590.8|589.3|590.3|589|11
1626666300000|2021-07-19 03:45:00|590.8||590.5||590.8||590.5||8
1626666600000|2021-07-19 03:50:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|38
1626666900000|2021-07-19 03:55:00|590.3|589|591|589.8|591|589.8|590.3|589|12
1626667200000|2021-07-19 04:00:00|590.8|589.5|590.8|589.5|591.3|589.8|590.8|589.5|13
1626667500000|2021-07-19 04:05:00|591|589.8|590.8|589.5|591|589.8|590.5|589.3|27
1626667800000|2021-07-19 04:10:00|591||590.8||591||590.8||10
1626668100000|2021-07-19 04:15:00|590.5|589.3|590.8|589.5|590.8|589.5|590.5|589|34
1626668400000|2021-07-19 04:20:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589.3|54
1626668700000|2021-07-19 04:25:00|590.8|589.5|593.3|591.8|593.3|592|590.8|589.5|558
1626669000000|2021-07-19 04:30:00|593|592|593.5|592|594|592.8|592.5|591.3|1148
1626669300000|2021-07-19 04:35:00|593.3|591.8|593|591.8|593.5|592|592.8|591.5|245
1626669600000|2021-07-19 04:40:00|593.3|592|592.8|591.5|593.3|592|592.8|591.5|113
1626669900000|2021-07-19 04:45:00|593|591.8|592.8|591.5|593|591.8|592.5|591.3|242
1626670200000|2021-07-19 04:50:00|593|591.8|593|591.8|593|591.8|592.8|591.5|40
1626670500000|2021-07-19 04:55:00|592.8|591.5|592.5|591.3|592.8|591.8|592.5|591.3|135
1626670800000|2021-07-19 05:00:00|592.8|591.5|592.3|591|592.8|591.5|592|590.8|71
1626671100000|2021-07-19 05:05:00|592|590.8|592|590.8|592.3|591|592|590.8|184
1626671400000|2021-07-19 05:10:00|591.8|590.5|591.5|590.3|592|590.8|591.5|590.3|169
1626671700000|2021-07-19 05:15:00|591.8|590.5|592|590.8|592|590.8|591.5|590.3|85
1626672000000|2021-07-19 05:20:00|592.3|591|592|590.8|592.3|591|592|590.8|14
1626672300000|2021-07-19 05:25:00|591.8|590.5|591.8|590.5|592|590.5|591.8|590.5|9
1626672600000|2021-07-19 05:30:00|591.5|590.3|591.8|590.5|592.3|591|591.5|590.3|60
1626672900000|2021-07-19 05:35:00|592|590.8|592|590.5|592|590.8|591.5|590.3|27
1626673200000|2021-07-19 05:40:00|591.8|590.8|591.8|590.3|592|590.8|591.5|590.3|38
1626673500000|2021-07-19 05:45:00|591.5|590.5|591|589.8|591.8|590.5|591|589.8|182
1626673800000|2021-07-19 05:50:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|184
1626674100000|2021-07-19 05:55:00|592|590.8|592.5|591|592.8|591.3|592|590.5|17
1626674400000|2021-07-19 06:00:00|592.3|591.3|592.8|591.5|593|591.8|592.3|591|67
1626674700000|2021-07-19 06:05:00|592.5|591.3|592.5|591.3|593|591.5|592.3|591|180
1626675000000|2021-07-19 06:10:00|592.3|591|592.3|591|592.5|591.3|592.3|591|61
1626675300000|2021-07-19 06:15:00|592|590.8|592|590.8|592.3|591|592|590.8|17
1626675600000|2021-07-19 06:20:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|44
1626675900000|2021-07-19 06:25:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|99
1626676200000|2021-07-19 06:30:00|591.8|590.5|591.5|590.3|592|590.8|591.5|590.3|85
1626676500000|2021-07-19 06:35:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.5|82
1626676800000|2021-07-19 06:40:00|592|590.8|592|590.8|592|590.8|591.8|590.5|97
1626677100000|2021-07-19 06:45:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.3|39
1626677400000|2021-07-19 06:50:00|592|590.8|591.5|590.3|592|590.8|591.5|590.3|57
1626677700000|2021-07-19 06:55:00|591.8|590.5|591.5|590|591.8|590.5|591.5|590|87
1626678000000|2021-07-19 07:00:00|591.8|590.3|591|589.8|591.8|590.5|590.8|589.5|291
1626678300000|2021-07-19 07:05:00|590.8|589.5|590|588.8|590.8|589.5|589.8|588.5|742
1626678600000|2021-07-19 07:10:00|589.8|588.5|589|587.8|589.8|588.8|589|587.8|742
1626678900000|2021-07-19 07:15:00|589.3|587.5|588|586.8|589.3|587.8|588|586.8|373
1626679200000|2021-07-19 07:20:00|587.8|586.5|587.8|586.5|588.3|587|587.5|586.3|520
1626679500000|2021-07-19 07:25:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|305
1626679800000|2021-07-19 07:30:00|587.5|586.3|588|586.8|588.3|587|587.5|586.3|360
1626680100000|2021-07-19 07:35:00|587.8|586.5|587.8|586.5|588.3|587|587.8|586.5|288
1626680400000|2021-07-19 07:40:00|588|586.8|588|586.8|588.3|586.8|587.8|586.5|154
1626680700000|2021-07-19 07:45:00|587.8|586.5|588.5|587|588.5|587.3|587.8|586.5|202
1626681000000|2021-07-19 07:50:00|588.3|587.3|589.5|588.3|589.8|588.5|588.3|587|470
1626681300000|2021-07-19 07:55:00|589.3|588|589.3|588|589.8|588.5|589|587.8|249
1626681600000|2021-07-19 08:00:00|589.5|588.3|590|588.8|590.3|589|589.3|588|115
1626681900000|2021-07-19 08:05:00|589.8|588.5|587.5|586.3|590|588.8|587.5|586|531
1626682200000|2021-07-19 08:10:00|587.8|586.5|587.8|586.5|588.5|587.3|587.8|586.5|482
1626682500000|2021-07-19 08:15:00|588|586.8|586.3|585|588|586.8|586.3|585|771
1626682800000|2021-07-19 08:20:00|586.5|585.3|585.5|584.3|586.8|585.5|585.3|584|1796
1626683100000|2021-07-19 08:25:00|585.8|584.5|584.8|583.5|585.8|584.5|584.5|583.3|1173
1626683400000|2021-07-19 08:30:00|585|583.8|584.5|583.3|585.3|584|584.5|583.3|672
1626683700000|2021-07-19 08:35:00|584.3|583|583.3|582|584.5|583.3|583.3|582|1238
1626684000000|2021-07-19 08:40:00|583.5|581.8|582.8|581.5|583.5|582|582.3|581|801
1626684300000|2021-07-19 08:45:00|582.5|581.3|582|580.8|582.8|581.5|582|580.8|496
1626684600000|2021-07-19 08:50:00|581.8|580.5|581.8|580.5|582|580.8|581|579.8|999
1626684900000|2021-07-19 08:55:00|582|580.8|582.5|581.3|582.5|581.3|581|579.8|1124
1626685200000|2021-07-19 09:00:00|582.3|581|582.5|581.3|582.5|581.3|582|580.5|648
1626685500000|2021-07-19 09:05:00|582.8|581.5|583|581.8|583|581.8|582.5|581.3|322
1626685800000|2021-07-19 09:10:00|582.8|581.5|583.5|582.3|583.5|582.3|582.5|581.3|602
1626686100000|2021-07-19 09:15:00|583.3|582|583.3|582|583.5|582.3|582.8|581.5|373
1626686400000|2021-07-19 09:20:00|583.5|581.8|583.5|582.3|583.5|582.3|583|581.8|151
1626686700000|2021-07-19 09:25:00|583.8|582.5|584.3|583|584.5|583.3|583.5|582.3|475
1626687000000|2021-07-19 09:30:00|584|582.8|585.5|584.3|585.5|584.3|584|582.8|471
1626687300000|2021-07-19 09:35:00|585.8|584.5|585.5|584.3|585.8|584.5|585|583.8|338
1626687600000|2021-07-19 09:40:00|585.8|584.5|585.3|584|586|584.8|585.3|584|207
1626687900000|2021-07-19 09:45:00|585.5|584.3|584.5|583.3|585.5|584.3|584.3|583|143
1626688200000|2021-07-19 09:50:00|584.3|583|584.5|583.3|584.8|583.5|584|582.8|214
1626688500000|2021-07-19 09:55:00|584.3|583|584.8|583.3|584.8|583.5|584.3|583|258
1626688800000|2021-07-19 10:00:00|584.5|583.5|584.8|583.5|585|583.8|584.5|583.3|3376
1626689100000|2021-07-19 10:05:00|584.5|583.3|583.3|582|584.8|583.5|583.3|582|413
1626689400000|2021-07-19 10:10:00|583|581.8|583|581.8|583.3|582|582.8|581.5|388
1626689700000|2021-07-19 10:15:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|586
1626690000000|2021-07-19 10:20:00|582.3|581|582|580.8|582.5|581.3|582|580.8|198
1626690300000|2021-07-19 10:25:00|582.3|581|582.5|581.3|582.5|581.3|582|580.8|169
1626690600000|2021-07-19 10:30:00|582.3|581|582.8|581.5|583|581.8|582|580.8|188
1626690900000|2021-07-19 10:35:00|583|581.8|582.5|581.3|583.3|582|581.8|580.5|472
1626691200000|2021-07-19 10:40:00|582.8|581.5|583|581.8|583|581.8|582.5|581.3|188
1626691500000|2021-07-19 10:45:00|582.8|581.5|583.3|582|583.3|582|582.8|581.5|194
1626691800000|2021-07-19 10:50:00|583|581.8|583|581.8|583|581.8|582.8|581.5|438
1626692100000|2021-07-19 10:55:00|582.8|581.5|583|581.8|583.3|582|582.5|581.3|260
1626692400000|2021-07-19 11:00:00|583.3|582|583.3|582|584|582.5|583|581.8|218
1626692700000|2021-07-19 11:05:00|583|581.8|583|581.8|583.3|582|583|581.8|146
1626693000000|2021-07-19 11:10:00|583.3|582|582.8|581.5|583.5|582.3|582.8|581.5|232
1626693300000|2021-07-19 11:15:00|583|581.8|583.3|582|583.3|582|582.8|581.5|360
1626693600000|2021-07-19 11:20:00|583|581.8|582.8|581.5|583.3|582|582.8|581.3|152
1626693900000|2021-07-19 11:25:00|582.5|581.3|581|579.8|582.8|581.5|581|579.8|561
1626694200000|2021-07-19 11:30:00|581.3|580|581|579.8|581.3|580|580.8|579.5|379
1626694500000|2021-07-19 11:35:00|580.8|579.5|580|578.8|581|579.8|580|578.5|567
1626694800000|2021-07-19 11:40:00|579.8|578.5|578.8|577.5|579.8|578.5|578.5|577.3|952
1626695100000|2021-07-19 11:45:00|578.5|577.3|579.3|577.8|579.5|578.3|578.5|577.3|639
1626695400000|2021-07-19 11:50:00|579|577.5|578|576.5|579|577.8|577.5|576.3|703
1626695700000|2021-07-19 11:55:00|578.3|576.8|578.8|577.5|578.8|577.5|578|576.8|484
1626696000000|2021-07-19 12:00:00|578.5|577.3|577.5|576.3|578.8|577.5|577.5|576.3|465
1626696300000|2021-07-19 12:05:00|577.3|576|577.8|576.5|579|577.8|577.3|576|433
1626696600000|2021-07-19 12:10:00|578|576.3|577.8|576.5|578|576.8|577.5|576.3|319
1626696900000|2021-07-19 12:15:00|577.5|576.3|577.8|576.5|578.5|577.3|577.3|576|470
1626697200000|2021-07-19 12:20:00|577.5|576.3|579|577.5|579|577.8|577.3|576|607
1626697500000|2021-07-19 12:25:00|578.8|577.8|578.8|577.5|579|577.8|578|576.8|489
1626697800000|2021-07-19 12:30:00|578.5|577.3|578|576.8|578.8|577.5|577.8|576.5|433
1626698100000|2021-07-19 12:35:00|577.8|576.5|577|575.8|578|576.8|576.8|575.5|463
1626698400000|2021-07-19 12:40:00|577.3|576|578.3|577|578.5|577.3|577|575.8|255
1626698700000|2021-07-19 12:45:00|578|576.8|578.5|577.3|578.8|577.5|578|576.5|256
1626699000000|2021-07-19 12:50:00|578.3|577|579.8|578.5|580|578.5|578.3|577|573
1626699300000|2021-07-19 12:55:00|579.5|578.3|579.3|578|580.3|579|579.3|578|437
1626699600000|2021-07-19 13:00:00|579|577.8|580|578.8|580.3|579|576.8|575.5|1830
1626699900000|2021-07-19 13:05:00|580.3|579|579.3|578|580.3|579|577.8|576.5|599
1626700200000|2021-07-19 13:10:00|579|577.8|579|577.8|579.8|578.5|578.3|576.8|747
1626700500000|2021-07-19 13:15:00|579.3|578|578.5|577|579.3|578|577.5|576|1155
1626700800000|2021-07-19 13:20:00|578.3|577.3|578.5|577.3|578.8|577.5|577.5|576.3|445
1626701100000|2021-07-19 13:25:00|578.3|577|579.5|578.3|579.8|578.5|578|576.8|244
1626701400000|2021-07-19 13:30:00|579.3|578|574.8|573.5|579.5|578.3|574.8|573.5|2039
1626701700000|2021-07-19 13:35:00|575|573.8|575.3|574|576.5|575.3|574.5|573.3|1221
1626702000000|2021-07-19 13:40:00|575.5|574.3|576.3|575|576.5|575.3|574.8|573.5|897
1626702300000|2021-07-19 13:45:00|576|574.8|574|572.5|576.3|575|573.8|572.5|1347
1626702600000|2021-07-19 13:50:00|573.8|572.3|571.8|570.5|573.8|572.5|571.5|570.3|2125
1626702900000|2021-07-19 13:55:00|571.5|570.3|572.5|571.3|573.3|572|570.8|569.5|3863
1626703200000|2021-07-19 14:00:00|572.3|571|571.5|570.3|572.3|571|570.3|569|1635
1626703500000|2021-07-19 14:05:00|571.8|570.5|572.3|570.8|573|571.5|570.5|569|1373
1626703800000|2021-07-19 14:10:00|572|571|570.5|569.3|572.3|571|570.3|569|939
1626704100000|2021-07-19 14:15:00|570.8|569.5|567.8|566.5|570.8|569.5|567.8|566.5|1824
1626704400000|2021-07-19 14:20:00|568|566.8|568.5|567.3|569.8|568.3|567.5|566.3|1403
1626704700000|2021-07-19 14:25:00|568.3|567|568.3|567|568.5|567.3|567|565.8|1637
1626705000000|2021-07-19 14:30:00|568|566.8|568|566.8|568.5|567|566.5|565.3|1410
1626705300000|2021-07-19 14:35:00|567.8|566.5|566.5|565.3|567.8|566.5|565.8|564.5|1931
1626705600000|2021-07-19 14:40:00|566.3|565|567.3|566|568|566.8|565.8|564.5|1650
1626705900000|2021-07-19 14:45:00|567|565.8|568.8|567.5|569|567.8|566.8|565.5|1557
1626706200000|2021-07-19 14:50:00|568.5|567.3|566.8|565.5|568.5|567.3|566.5|565.3|1068
1626706500000|2021-07-19 14:55:00|566.5|565.3|565|563.8|566.8|565.5|565|563.8|899
1626706800000|2021-07-19 15:00:00|565.3|564|565|563.8|565.8|564.5|563.8|562.5|1788
1626707100000|2021-07-19 15:05:00|564.8|563.5|566|564.8|566|564.8|563.8|562.5|1789
1626707400000|2021-07-19 15:10:00|565.8|564.5|565.5|564.3|565.8|564.5|564.3|563|1379
1626707700000|2021-07-19 15:15:00|565.3|564|565.5|564.3|566.3|565|565.3|564|1108
1626708000000|2021-07-19 15:20:00|565.8|564.5|563.8|562.5|565.8|564.5|563.5|562.3|1415
1626708300000|2021-07-19 15:25:00|563.5|562.3|563|561.8|563.8|562.5|562.8|561.5|2102
1626708600000|2021-07-19 15:30:00|562.8|561.5|564.3|563|564.8|563.5|562.3|561|2015
1626708900000|2021-07-19 15:35:00|564|562.8|563|561.8|564|562.8|562.3|561|1134
1626709200000|2021-07-19 15:40:00|562.8|561.5|563.8|562.5|564.3|563|562.5|561.3|981
1626709500000|2021-07-19 15:45:00|564|562.8|564.8|563.5|565|563.8|563.8|562.5|1140
1626709800000|2021-07-19 15:50:00|564.5|563.3|566.3|565|566.3|565|564|562.8|859
1626710100000|2021-07-19 15:55:00|566.5|565.3|565.5|564.3|566.8|565.5|565.3|564|673
1626710400000|2021-07-19 16:00:00|565.8|564|563.5|562.3|565.8|564|563.3|562|567
1626710700000|2021-07-19 16:05:00|563.3|562|563.3|562|564|562.8|563.3|562|264
1626711000000|2021-07-19 16:10:00|563|561.8|563|561.8|563.3|562|562.5|561.3|782
1626711300000|2021-07-19 16:15:00|562.8|561.5|563|561.8|563.8|562.5|562.8|561.5|981
1626711600000|2021-07-19 16:20:00|563.3|562|563|561.8|563.5|562.3|563|561.8|214
1626711900000|2021-07-19 16:25:00|563.3|562|563.3|562|563.3|562|562.5|561.3|312
1626712200000|2021-07-19 16:30:00|563|561.8|563|561.8|563.3|562|562.5|561.3|437
1626712500000|2021-07-19 16:35:00|562.8|561.5|562.3|561|563|561.8|562.3|561|309
1626712800000|2021-07-19 16:40:00|562.5|560.8|560.3|559|562.5|561|559|557.8|1719
1626713100000|2021-07-19 16:45:00|560|558.8|559|557.8|560.8|559.5|558.8|557.5|742
1626713400000|2021-07-19 16:50:00|559.3|558|559.8|558.5|559.8|558.5|557.8|556.5|1168
1626713700000|2021-07-19 16:55:00|559.5|558.3|559|557.8|559.5|558.5|558.3|557|567
1626714000000|2021-07-19 17:00:00|558.8|557.5|558.8|557.5|560|558.8|558.5|557.3|773
1626714300000|2021-07-19 17:05:00|559|557.8|556.8|555.5|559|557.8|556.8|555.5|1664
1626714600000|2021-07-19 17:10:00|557|555.8|555.5|554.3|557|555.8|554.3|553|1753
1626714900000|2021-07-19 17:15:00|555.8|554.5|556.8|555.5|557.3|556|555.3|554|769
1626715200000|2021-07-19 17:20:00|557|555.8|558.3|557|558.5|557.3|556.8|555.5|936
1626715500000|2021-07-19 17:25:00|558|556.8|558.3|557|558.5|557.3|557.5|556.3|488
1626715800000|2021-07-19 17:30:00|558|556.8|559.5|558.3|559.5|558.3|557.5|556.3|355
1626716100000|2021-07-19 17:35:00|559.3|558|559.8|558.5|560.3|559|559.3|558|448
1626716400000|2021-07-19 17:40:00|559.5|558.3|558.8|557.5|560.5|559.3|558.8|557.3|361
1626716700000|2021-07-19 17:45:00|558.5|557.3|558.8|557.5|559.5|558|558.5|557.3|443
1626717000000|2021-07-19 17:50:00|559|557.8|557.8|556.5|559|557.8|557.3|556|250
1626717300000|2021-07-19 17:55:00|558|556.8|558.5|557.3|559|557.8|557.8|556.5|243
1626717600000|2021-07-19 18:00:00|558.8|557.5|559|557.5|560|558.8|558.5|557.3|751
1626717900000|2021-07-19 18:05:00|558.8|557.8|557.3|556|559.3|558|557.3|555.8|1568
1626718200000|2021-07-19 18:10:00|557|555.8|558.3|557|558.3|557|556.3|555|687
1626718500000|2021-07-19 18:15:00|558.5|557.3|559|557.8|559.3|558|557.5|556.3|392
1626718800000|2021-07-19 18:20:00|559.3|558|558.5|557.3|559.5|558.3|558.3|556.8|662
1626719100000|2021-07-19 18:25:00|558.3|557|557.8|556.5|558.8|557.5|557.3|556|1373
1626719400000|2021-07-19 18:30:00|558|556.8|557.3|556|558.5|557.3|557|555.8|446
1626719700000|2021-07-19 18:35:00|557.5|556.3|556.3|555|557.5|556.3|556.3|555|99
1626720000000|2021-07-19 18:40:00|556|554.8|555.5|554.3|556.3|554.8|555.5|554.3|216
1626720300000|2021-07-19 18:45:00|555.8|554|555|553.8|555.8|554.3|555|553.8|85
1626720600000|2021-07-19 18:50:00|555.3|554|555.3|554|555.8|554.5|555|553.8|99
1626720900000|2021-07-19 18:55:00|555.5|554.3|555.5|554.3|555.8|554.5|555.3|554|34
1626721200000|2021-07-19 19:00:00|555.3|554|555.5|554|555.8|554.5|555.3|553.8|93
1626721500000|2021-07-19 19:05:00|555.3|554.3|555.3|554|555.8|554.5|555|553.8|346
1626721800000|2021-07-19 19:10:00|555.5|554.3|556|554.8|556.3|555|555.3|554|150
1626722100000|2021-07-19 19:15:00|555.8|554.5|555.5|554.3|555.8|554.5|555.3|554|87
1626722400000|2021-07-19 19:20:00|555.8|554|555.3|554|555.8|554.3|555|553.8|90
1626722700000|2021-07-19 19:25:00|555|553.8|554|552.8|555.3|554|553|551.8|189
1626723000000|2021-07-19 19:30:00|554.3|553|554.3|553|554.3|553|553.5|552.3|90
1626723300000|2021-07-19 19:35:00|554|552.8|554.8|553.5|554.8|553.5|554|552.8|80
1626723600000|2021-07-19 19:40:00|555|553.8|555.5|554.3|555.5|554.3|554.8|553.8|52
1626723900000|2021-07-19 19:45:00|555.8|554|556|554.8|556|554.8|555.3|554|37
1626724200000|2021-07-19 19:50:00|556.3|555|557|555.8|557|555.8|556|554.8|39
1626724500000|2021-07-19 19:55:00|557.3|556|557.5|556|557.5|556.3|557|555.8|46
1626724800000|2021-07-19 20:00:00|557.3|556.3|557.5|556.3|557.5|556.3|557|555.8|27
1626725100000|2021-07-19 20:05:00|557.8|556|557.8|556.5|558.3|556.8|557.5|556|28
1626725400000|2021-07-19 20:10:00|558|556.8|558.5|557|558.5|557|557.8|556.5|8
1626725700000|2021-07-19 20:15:00|558.3|557.3|558.8|557.5|559|557.8|558.3|557.3|59
1626726000000|2021-07-19 20:20:00|558.5|557.3|558.5|557.3|558.8|557.5|558.5|557|17
1626726300000|2021-07-19 20:25:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|26
1626726600000|2021-07-19 20:30:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|45
1626726900000|2021-07-19 20:35:00|558.8|557.5|558.8|557.3|558.8|557.5|558.8|557.3|3
1626727200000|2021-07-19 20:40:00|558.5|557.5|558.8|557.5|558.8|557.5|558.5|557.3|27
1626727500000|2021-07-19 20:45:00|558.5|557.3|558.8|557.5|559.5|558.3|558.5|557.3|77
1626727800000|2021-07-19 20:50:00|559|557.8|559.5|558.3|559.5|558.3|559|557.8|54
1626728100000|2021-07-19 20:55:00|559.8|558.5|559|557.5|559.8|558.5|559|557.5|40
1626728400000|2021-07-19 21:00:00|559.8|557.8|559.3|557.5|560|557.8|558.8|557.5|12
1626728700000|2021-07-19 21:05:00|559.5|557.8|560|557.8|560|558.3|559.5|557.3|0
1626729000000|2021-07-19 21:10:00|559.8|557.3|559.8|557.5|559.8|557.5|559.8|557.3|0
1626729300000|2021-07-19 21:15:00||557.8||557.8||557.8||557.8|0
1626730500000|2021-07-19 21:35:00|560|558.8|560|557.8|560|558.8|560|557.5|2
1626730800000|2021-07-19 21:40:00|559.8||559.8||559.8||559.8||0
1626731100000|2021-07-19 21:45:00|||||||||3
1626731700000|2021-07-19 21:55:00|559.5|558|559|557.5|559.5|558.5|559|557.5|5
1626742800000|2021-07-20 01:00:00|561.8|560.5|561.5|560.3|562.8|561.5|561.3|560|107
1626743100000|2021-07-20 01:05:00|561.8|560.5|562.3|561|562.3|561|561.3|560|96
1626743400000|2021-07-20 01:10:00|562|560.8|561.3|560|562.3|561|561.3|560|41
1626743700000|2021-07-20 01:15:00|561|559.8|561.5|560.3|561.8|560.5|561|559.8|21
1626744000000|2021-07-20 01:20:00|561.8|560|561.3|559.8|561.8|560.3|560.8|559.5|12
1626744300000|2021-07-20 01:25:00|561|560|561|559.5|561.3|560|560.8|559.3|13
1626744600000|2021-07-20 01:30:00|561.3|559.8|561.8|560.5|562.3|561|561.3|559.5|19
1626744900000|2021-07-20 01:35:00|562|560.3|561.3|560|562|560.3|560.8|559.5|96
1626745200000|2021-07-20 01:40:00|561|559.8|561.3|559.8|561.5|560.3|561|559.5|7
1626745500000|2021-07-20 01:45:00|561|560|562|560.8|562|560.8|561|559.8|51
1626745800000|2021-07-20 01:50:00|562.3|561|561.8|560.3|562.3|561|561.5|560.3|19
1626746100000|2021-07-20 01:55:00|561.5|560.5|561.5|560.3|561.8|560.5|561.3|560|6
1626746400000|2021-07-20 02:00:00|561.3|560|561|559.8|561.5|560.3|561|559.8|5
1626746700000|2021-07-20 02:05:00|561.3|559.5|560.5|559.3|561.3|559.5|560|558.8|24
1626747000000|2021-07-20 02:10:00|560.3|559|560.3|559|561|559.5|560|558.8|40
1626747300000|2021-07-20 02:15:00|560|558.8|560.5|559|560.5|559.3|560|558.8|16
1626747600000|2021-07-20 02:20:00|560.3|558.8|560.3|559|560.3|559|560.3|558.8|1
1626747900000|2021-07-20 02:25:00|560.5|559.3|560.3|559|560.5|559.3|560.3|558.8|13
1626748200000|2021-07-20 02:30:00|560.5|559.3|559.3|558|560.5|559.3|559.3|557.8|85
1626748500000|2021-07-20 02:35:00|559.5|558.3|559.5|558.3|559.8|558.3|559.3|558|10
1626748800000|2021-07-20 02:40:00|559.3|558|559.5|558.3|559.8|558.5|559.3|558|22
1626749100000|2021-07-20 02:45:00|559.3|558|558.8|557.5|559.3|558.3|558.8|557.5|9
1626749400000|2021-07-20 02:50:00|559|557.8|559|557.8|559.3|558|558.8|557.5|32
1626749700000|2021-07-20 02:55:00|559.3|558|559.5|558.3|560.3|558.8|559|557.8|37
1626750000000|2021-07-20 03:00:00|559.3|558|560.3|559|560.5|559.3|559.3|558|8
1626750300000|2021-07-20 03:05:00|560.5|559.3|560.3|559|560.8|559.5|560.3|558.8|13
1626750600000|2021-07-20 03:10:00|560.5|559.3|560.8|559.5|561|559.5|560.5|559|11
1626750900000|2021-07-20 03:15:00|560.5|559.3|561.3|560|561.3|560|560.5|559.3|13
1626751200000|2021-07-20 03:20:00|561.5|560.3|561.5|560.3|561.8|560.3|561.3|560|13
1626751500000|2021-07-20 03:25:00|561.3|560|561|559.8|561.5|560.3|560.8|559.5|34
1626751800000|2021-07-20 03:30:00|560.8|559.5|560.5|559|560.8|559.5|560.3|559|9
1626752100000|2021-07-20 03:35:00|560.3|558.8|560|558.8|560.3|559|559.8|558.5|1
1626752400000|2021-07-20 03:40:00|559.8|558.5|560.3|558.8|560.3|559|559.5|558.3|5
1626752700000|2021-07-20 03:45:00|560||560||560.3||560||0
1626753000000|2021-07-20 03:50:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|5
1626753300000|2021-07-20 03:55:00|559.8|558.3|559.8|558.5|560|558.5|559.5|558.3|1
1626753600000|2021-07-20 04:00:00|559.5|558.3|559.8|558.5|559.8|558.5|559.5|558.3|11
1626753900000|2021-07-20 04:05:00|559.5|558.3|559.3|558|559.5|558.5|559.3|557.8|7
1626754200000|2021-07-20 04:10:00|559|557.8|559|557.8|559.3|558|559|557.8|17
1626754500000|2021-07-20 04:15:00|559.3|558|559|557.8|559.3|558|559|557.8|5
1626754800000|2021-07-20 04:20:00|559.3|557.5|559.5|558.3|559.5|558.3|559.3|557.5|6
1626755100000|2021-07-20 04:25:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|4
1626755400000|2021-07-20 04:30:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|7
1626755700000|2021-07-20 04:35:00|559.8|558.5|559.5|558.3|560|558.8|559.5|558.3|6
1626756000000|2021-07-20 04:40:00|559.8||559.5||559.8||559.5||3
1626756300000|2021-07-20 04:45:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|4
1626756600000|2021-07-20 04:50:00|560.3|558.8|560.3|559|560.8|559.3|560.3|558.8|23
1626756900000|2021-07-20 04:55:00|560|558.8|560|558.8|560|558.8|560|558.8|32
1626757200000|2021-07-20 05:00:00|559.8|558.5|560.8|559.5|560.8|559.5|559.5|558.3|132
1626757500000|2021-07-20 05:05:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|10
1626757800000|2021-07-20 05:10:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|7
1626758100000|2021-07-20 05:15:00|560.5|559.3|560.5|559|560.5|559.3|560.3|559|1
1626758400000|2021-07-20 05:20:00|560.8|559.3|561|559.5|561|559.8|560.8|559.3|2
1626758700000|2021-07-20 05:25:00|560.8|559.8|561|559.8|561|559.8|560.8|559.5|1
1626759000000|2021-07-20 05:30:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.3|5
1626759300000|2021-07-20 05:35:00|561|559.8|560.3|558.8|561|559.8|560.3|558.8|10
1626759600000|2021-07-20 05:40:00|560.5|559|560.8|559.5|560.8|559.5|560.3|559|5
1626759900000|2021-07-20 05:45:00|560.5|559.3|560.5|559.3|560.8|559.3|560.3|559|2
1626760200000|2021-07-20 05:50:00|560.8|559.5|561.3|560|561.3|560|560.8|559.5|9
1626760500000|2021-07-20 05:55:00|561.5|560.3|561.5|560.3|561.8|560.5|561.5|560.3|76
1626760800000|2021-07-20 06:00:00|561.8|560.5|562.8|561.5|563|561.8|561.5|560.3|236
1626761100000|2021-07-20 06:05:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|41
1626761400000|2021-07-20 06:10:00|562.5|561.3|562.3|561|562.8|561.5|562.3|561|80
1626761700000|2021-07-20 06:15:00|562.5|561.3|563.5|562.3|563.8|562.3|562.3|561|187
1626762000000|2021-07-20 06:20:00|563.8|562.5|564.3|563|564.3|563|563.5|562.3|187
1626762300000|2021-07-20 06:25:00|564|562.8|565.3|563.8|565.3|564|564|562.8|312
1626762600000|2021-07-20 06:30:00|565|563.5|564.5|563.3|565.3|563.8|564.3|563|225
1626762900000|2021-07-20 06:35:00|564.8|563.5|565|563.8|565|563.8|564.5|563.3|114
1626763200000|2021-07-20 06:40:00|564.8|563.5|565.5|564.3|565.5|564.3|564.5|563.3|113
1626763500000|2021-07-20 06:45:00|565.3|564|564.5|563.3|565.3|564|564.5|563.3|130
1626763800000|2021-07-20 06:50:00|564.8|563.5|564|562.8|564.8|563.5|564|562.5|68
1626764100000|2021-07-20 06:55:00|563.8|562.5|565|563.5|565.3|564|563.8|562.5|172
1626764400000|2021-07-20 07:00:00|564.8|563.3|565.3|564|565.5|564.3|563.8|562.5|392
1626764700000|2021-07-20 07:05:00|565|563.8|565.3|564|565.8|564.5|564.5|563.3|464
1626765000000|2021-07-20 07:10:00|565.5|564.3|565.8|564.5|566|564.8|565.3|564|393
1626765300000|2021-07-20 07:15:00|566|564.8|565.3|564|566|564.8|565|563.8|368
1626765600000|2021-07-20 07:20:00|565.5|564.3|565.8|564.5|566|564.8|565|563.8|362
1626765900000|2021-07-20 07:25:00|566|564.8|566|564.8|566|564.8|564.8|563.5|266
1626766200000|2021-07-20 07:30:00|565.8|564.5|565.8|564.5|566.3|565|565.5|564.3|185
1626766500000|2021-07-20 07:35:00|565.5|564.3|566.5|565.3|566.5|565.3|565.5|564.3|364
1626766800000|2021-07-20 07:40:00|566.3|565|566.8|565.5|566.8|565.5|565.5|564.3|556
1626767100000|2021-07-20 07:45:00|566.5|565.3|567.3|566|567.8|566.5|566.5|565.3|599
1626767400000|2021-07-20 07:50:00|567|565.8|566.3|565|567.5|566.3|566.3|565|309
1626767700000|2021-07-20 07:55:00|566.5|565.3|566.3|565|566.5|565.3|564.5|563.3|776
1626768000000|2021-07-20 08:00:00|566.5|565.3|567.3|566|567.5|566|565.3|564|577
1626768300000|2021-07-20 08:05:00|567|565.8|564|562.8|567.5|566.3|564|562.8|273
1626768600000|2021-07-20 08:10:00|564.3|563|564.8|563.3|565.3|563.8|562.3|561|1132
1626768900000|2021-07-20 08:15:00|564.5|563.5|562.8|561.5|564.8|563.5|562.5|561.3|848
1626769200000|2021-07-20 08:20:00|563|561.8|561|559.5|563|561.8|560.8|559.5|873
1626769500000|2021-07-20 08:25:00|561.3|559.8|561.5|560.3|561.8|560.5|560.5|559.3|907
1626769800000|2021-07-20 08:30:00|561.8|560.5|562.3|561|563.3|562|561.8|560.5|835
1626770100000|2021-07-20 08:35:00|562|560.8|561.8|560.5|562|561|560.5|559.3|690
1626770400000|2021-07-20 08:40:00|562|560.8|561.5|560.3|562.5|561.3|561.3|560|246
1626770700000|2021-07-20 08:45:00|561.8|560.5|559.8|558.5|561.8|560.5|559.3|558|992
1626771000000|2021-07-20 08:50:00|560|558.8|559.8|558.5|560.8|559.5|559|557.8|588
1626771300000|2021-07-20 08:55:00|560|558.8|560.5|559.3|560.8|559.5|559.8|558.5|344
1626771600000|2021-07-20 09:00:00|560.8|559.5|561.3|560|562|560.8|559.8|558.5|488
1626771900000|2021-07-20 09:05:00|561|559.8|561.8|560.5|562.3|561|560.8|559.3|387
1626772200000|2021-07-20 09:10:00|561.5|560.3|562.3|561|562.3|561|561|559.8|223
1626772500000|2021-07-20 09:15:00|562|560.8|563|561.8|563.3|562|562|560.8|413
1626772800000|2021-07-20 09:20:00|562.8|561.5|562|560.8|563|561.8|562|560.8|271
1626773100000|2021-07-20 09:25:00|562.3|561|562.8|561.5|563|561.8|562|560.8|420
1626773400000|2021-07-20 09:30:00|563|561.3|563|561.8|563.3|562|561.8|560.3|673
1626773700000|2021-07-20 09:35:00|563.3|562|562.5|561.3|563.5|562|562.3|561|335
1626774000000|2021-07-20 09:40:00|562.3|561|561.5|560.3|562.8|561.5|561.5|560.3|274
1626774300000|2021-07-20 09:45:00|561.8|560.5|561.3|560|562.3|560.8|561.3|560|522
1626774600000|2021-07-20 09:50:00|561.5|560.3|560.8|559.5|562|560.8|560.5|559.3|307
1626774900000|2021-07-20 09:55:00|560.5|559.3|561|559.8|561.8|560.5|560.3|559|360
1626775200000|2021-07-20 10:00:00|561.3|559.5|559.5|558.3|561.3|559.8|559|557.5|458
1626775500000|2021-07-20 10:05:00|559.3|558|560.3|559|560.5|559.3|559.3|558|626
1626775800000|2021-07-20 10:10:00|560.5|559.3|562.3|561|562.3|561|560.3|559|884
1626776100000|2021-07-20 10:15:00|562|560.8|561.3|560|562.5|561.3|560.8|559.5|655
1626776400000|2021-07-20 10:20:00|561.5|560.3|561|559.8|562|560.8|561|559.8|321
1626776700000|2021-07-20 10:25:00|561.3|560|561.8|560.5|562|560.5|560.8|559.5|286
1626777000000|2021-07-20 10:30:00|562|560.8|561.8|560.5|562.3|561|561.5|560.3|303
1626777300000|2021-07-20 10:35:00|561.5|560.3|560.8|559.5|561.8|560.5|560.3|559|206
1626777600000|2021-07-20 10:40:00|561|559.8|560.8|559.5|561|559.8|560.3|559|178
1626777900000|2021-07-20 10:45:00|560.5|559.3|559.3|558|561|559.8|559.3|558|227
1626778200000|2021-07-20 10:50:00|559.5|558.3|559.8|558.5|559.8|558.5|559|557.8|258
1626778500000|2021-07-20 10:55:00|560|558.3|560|558.8|560.5|559.3|559.5|558.3|416
1626778800000|2021-07-20 11:00:00|560.3|559|558.8|557.3|560.3|559|558.5|557.3|313
1626779100000|2021-07-20 11:05:00|558.5|557.5|559.8|558.5|560.5|559.3|558.5|557.3|305
1626779400000|2021-07-20 11:10:00|559.5|558.3|558.3|557|559.8|558.5|557.5|556.3|1120
1626779700000|2021-07-20 11:15:00|558.5|557.3|559.5|558.3|559.8|558.5|558.5|557.3|649
1626780000000|2021-07-20 11:20:00|559.8|558.5|561.3|560|561.5|560.3|559.8|558.5|385
1626780300000|2021-07-20 11:25:00|561|559.8|561.8|560.5|561.8|560.5|561|559.8|183
1626780600000|2021-07-20 11:30:00|562|560.8|563|561.8|563|561.8|561.8|560.5|197
1626780900000|2021-07-20 11:35:00|563.3|562|562.3|561|563.5|562.3|562.3|560.8|213
1626781200000|2021-07-20 11:40:00|562.5|560.8|562.5|561.3|563.3|562|561.8|560.5|282
1626781500000|2021-07-20 11:45:00|562.3|561|560.5|559.3|562.5|561.3|560.5|559.3|343
1626781800000|2021-07-20 11:50:00|560.8|559.5|560.5|559.3|561|559.8|560|558.8|368
1626782100000|2021-07-20 11:55:00|560.8|559|559.8|558.5|560.8|559.5|559.5|558.3|225
1626782400000|2021-07-20 12:00:00|560|558.8|560|558.8|560.3|559|559.8|558.3|665
1626782700000|2021-07-20 12:05:00|560.3|559|560|558.8|560.3|559|559|557.8|256
1626783000000|2021-07-20 12:10:00|559.8|558.5|559.5|558.3|560|558.8|559.3|558|184
1626783300000|2021-07-20 12:15:00|559.8|558.5|560|558.8|560|558.8|559.5|558.3|218
1626783600000|2021-07-20 12:20:00|560.3|559|560.3|559|560.8|559.5|560|558.8|377
1626783900000|2021-07-20 12:25:00|560.5|559.3|559.3|558|560.5|559.3|559|557.8|287
1626784200000|2021-07-20 12:30:00|559.5|558.3|558|556.8|560.3|559|557.5|556.3|653
1626784500000|2021-07-20 12:35:00|558.3|557|558|556.8|558.3|557|557.3|556|307
1626784800000|2021-07-20 12:40:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|897
1626785100000|2021-07-20 12:45:00|558.3|557|557.5|556.3|558.3|557|557.5|556.3|137
1626785400000|2021-07-20 12:50:00|557.8|556.5|555.5|554.3|557.8|556.5|555.5|554.3|710
1626785700000|2021-07-20 12:55:00|555.8|554.5|555.5|554.3|556|554.8|554|552.8|1100
1626786000000|2021-07-20 13:00:00|555.3|554|557.3|555.8|557.5|556.3|555.3|554|863
1626786300000|2021-07-20 13:05:00|557|556|558.5|557|558.8|557.5|557|556|691
1626786600000|2021-07-20 13:10:00|558.3|557.3|557|555.8|558.8|557.3|557|555.8|624
1626786900000|2021-07-20 13:15:00|557.3|556|556.8|555.3|557.3|556|555|553.8|5868
1626787200000|2021-07-20 13:20:00|556.5|555.5|556.3|555|557|555.8|555.8|554.5|345
1626787500000|2021-07-20 13:25:00|556.5|555.3|557.5|556|557.8|556.3|556|554.5|608
1626787800000|2021-07-20 13:30:00|557.3|556.3|553.8|552.5|557.5|556.3|551.8|550.3|2465
1626788100000|2021-07-20 13:35:00|554|552.8|553.3|552|554|552.8|551.8|550.5|1020
1626788400000|2021-07-20 13:40:00|553|551.8|556|554.8|556.5|555.3|552.8|551.5|997
1626788700000|2021-07-20 13:45:00|555.8|554.5|559|557.8|559.3|558|555.5|554.3|1038
1626789000000|2021-07-20 13:50:00|558.8|557.5|558.8|557.5|559.5|558.3|558|556.5|1180
1626789300000|2021-07-20 13:55:00|559|557.8|559.5|558|560|558.8|558.5|557.3|1134
1626789600000|2021-07-20 14:00:00|559.3|558.3|560.3|559|560.5|559|559|557.8|782
1626789900000|2021-07-20 14:05:00|560|558.8|559.8|558.5|560.5|559|559.3|558|717
1626790200000|2021-07-20 14:10:00|559.5|558.3|558.8|557.5|560|558.8|558.5|557.3|417
1626790500000|2021-07-20 14:15:00|559|557.8|561|559.8|561.3|559.8|558.8|557.5|1047
1626790800000|2021-07-20 14:20:00|561.3|560|561.8|560.5|562.3|561|561|559.8|625
1626791100000|2021-07-20 14:25:00|562|560.3|563.5|562.3|563.5|562.3|561.8|560.3|839
1626791400000|2021-07-20 14:30:00|563.3|562|563.3|562|563.8|562.5|562.5|561.3|627
1626791700000|2021-07-20 14:35:00|563|561.8|562.8|561.5|563.8|562.5|562|560.8|556
1626792000000|2021-07-20 14:40:00|563|561.8|562|560.8|563|561.8|561.5|560.3|629
1626792300000|2021-07-20 14:45:00|561.8|560.5|562.8|561.5|562.8|561.5|561.3|560|517
1626792600000|2021-07-20 14:50:00|563|561.8|562.3|561|563.3|562|562|560.8|389
1626792900000|2021-07-20 14:55:00|562|560.8|563|561.8|563.3|562|561.8|560.5|410
1626793200000|2021-07-20 15:00:00|563.3|562|564.8|563.5|565|563.8|563|561.8|623
1626793500000|2021-07-20 15:05:00|565|563.8|564.8|563.5|565|563.8|564|562.8|695
1626793800000|2021-07-20 15:10:00|564.5|563.3|564.5|563|565.3|564|564|562.8|591
1626794100000|2021-07-20 15:15:00|564.3|563.3|564|562.8|565|563.8|564|562.5|505
1626794400000|2021-07-20 15:20:00|564.3|563|562.8|561.5|564.5|563.3|562.5|561.3|840
1626794700000|2021-07-20 15:25:00|562.5|561.3|563.5|562.3|563.5|562.3|562.5|561|1874
1626795000000|2021-07-20 15:30:00|563.8|562.5|564|562.8|564.3|563|563.3|562|645
1626795300000|2021-07-20 15:35:00|564.3|563|564.3|562.8|564.5|563.3|563.8|562.5|382
1626795600000|2021-07-20 15:40:00|564.5|563|565.3|564|565.3|564|564.3|563|372
1626795900000|2021-07-20 15:45:00|565|563.8|565.3|564|565.5|564.3|564.8|563.5|259
1626796200000|2021-07-20 15:50:00|565.5|564.3|565.3|564|566|564.8|564.8|563.5|425
1626796500000|2021-07-20 15:55:00|565|563.8|565.5|564.3|565.8|564.5|565|563.8|466
1626796800000|2021-07-20 16:00:00|565.3|564|564.8|563.5|565.5|564.3|564.3|563|619
1626797100000|2021-07-20 16:05:00|564.5|563.3|563.8|562.5|564.8|563.5|563.8|562.5|164
1626797400000|2021-07-20 16:10:00|564|562.8|563.5|562|564|562.8|563|561.8|287
1626797700000|2021-07-20 16:15:00|563.3|562.3|563|561.8|563.5|562.3|562.8|561.5|148
1626798000000|2021-07-20 16:20:00|563.3|562|563.3|562|563.5|562.3|562.3|561|290
1626798300000|2021-07-20 16:25:00|563|561.8|562.3|561|563.3|562|562.3|561|180
1626798600000|2021-07-20 16:30:00|562.5|561.3|562.5|561.3|562.8|561.5|562|560.8|274
1626798900000|2021-07-20 16:35:00|562.3|561|563.5|562.3|563.5|562.3|562.3|561|190
1626799200000|2021-07-20 16:40:00|563.3|562|563.3|562|563.8|562.5|563|561.5|154
1626799500000|2021-07-20 16:45:00|563|561.8|563.8|562.3|563.8|562.5|563|561.8|198
1626799800000|2021-07-20 16:50:00|563.5|562.5|564.3|563|564.8|563.5|563.5|562.5|147
1626800100000|2021-07-20 16:55:00|564|562.8|564.5|563.3|564.5|563.3|563.8|562.5|4037
1626800400000|2021-07-20 17:00:00|564.3|563|563.8|562.5|564.8|563.5|563.8|562.5|522
1626800700000|2021-07-20 17:05:00|564|562.8|563.5|562.3|564.3|563|563.3|562|278
1626801000000|2021-07-20 17:10:00|563.3|562|564.3|562.8|564.3|563|563.3|562|201
1626801300000|2021-07-20 17:15:00|564|563|563.8|562.5|564.3|563|563.5|562.3|119
1626801600000|2021-07-20 17:20:00|564|562.8|563.3|562|564|562.8|563.3|562|129
1626801900000|2021-07-20 17:25:00|563.5|562.3|563.8|562.3|563.8|562.5|563.3|562|198
1626802200000|2021-07-20 17:30:00|563.5|562.5|564.3|563|564.3|563|563.5|562.3|95
1626802500000|2021-07-20 17:35:00|564|562.8|564.3|563|564.3|563|564|562.8|60
1626802800000|2021-07-20 17:40:00|564|562.8|563.5|562|564.3|563|563.3|562|159
1626803100000|2021-07-20 17:45:00|563.8|562.3|564.3|563|564.5|563.3|563.8|562|183
1626803400000|2021-07-20 17:50:00|564|562.8|564.5|563.3|564.5|563.3|564|562.8|254
1626803700000|2021-07-20 17:55:00|564.8|563|564.3|563|564.8|563.5|564.3|563|257
1626804000000|2021-07-20 18:00:00|564.5|563.3|565|563.5|565|563.8|564.3|563|247
1626804300000|2021-07-20 18:05:00|564.8|563.8|566.5|565.3|566.8|565.3|564.8|563.5|389
1626804600000|2021-07-20 18:10:00|566.8|565.5|566.8|565.5|567|565.8|566.3|565|246
1626804900000|2021-07-20 18:15:00|567|565.8|566.3|565|567|565.8|566|564.8|265
1626805200000|2021-07-20 18:20:00|566.5|565.3|566.3|565|566.5|565.3|565.8|564.5|479
1626805500000|2021-07-20 18:25:00|566.5|565.3|565.8|564.5|566.8|565.5|565.5|564.3|742
1626805800000|2021-07-20 18:30:00|566|564.8|565.8|564.5|566|564.8|565.5|564.3|276
1626806100000|2021-07-20 18:35:00|566|564.8|566|564.8|566|564.8|565.8|564.5|113
1626806400000|2021-07-20 18:40:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|50
1626806700000|2021-07-20 18:45:00|566|564.8|566.8|565.5|566.8|565.5|566|564.5|172
1626807000000|2021-07-20 18:50:00|567|565.8|567|565.8|567.3|565.8|566.8|565.5|109
1626807300000|2021-07-20 18:55:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|82
1626807600000|2021-07-20 19:00:00|566.5|565.3|567|565.8|567|565.8|566.5|565.3|56
1626807900000|2021-07-20 19:05:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|96
1626808200000|2021-07-20 19:10:00|567|565.8|567.5|566.3|567.5|566.3|566.8|565.5|208
1626808500000|2021-07-20 19:15:00|567.8|566.5|567.3|565.8|567.8|566.5|567|565.8|211
1626808800000|2021-07-20 19:20:00|567.5|566|567.5|566.3|567.5|566.3|567|565.8|37
1626809100000|2021-07-20 19:25:00|567.3|566|567.5|566.3|567.5|566.3|567|565.8|113
1626809400000|2021-07-20 19:30:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566.3|30
1626809700000|2021-07-20 19:35:00|567.8|566.5|567.8|566.3|568|566.8|567.5|566.3|62
1626810000000|2021-07-20 19:40:00|567.5|566.5|567|565.8|567.8|566.5|567|565.8|80
1626810300000|2021-07-20 19:45:00|567.3|566|567.3|566|567.3|566|567|565.8|9
1626810600000|2021-07-20 19:50:00|567.5|565.8|567.3|566|567.5|566.3|567.3|565.8|47
1626810900000|2021-07-20 19:55:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|17
1626811200000|2021-07-20 20:00:00|567|565.8|567.3|566|567.3|566|567|565.5|5
1626811500000|2021-07-20 20:05:00|567|565.8|567.3|565.8|567.3|566|567|565.8|79
1626811800000|2021-07-20 20:10:00|567|566|567.3|565.8|567.3|566|567|565.8|30
1626812100000|2021-07-20 20:15:00|567|566|567|565.8|567.3|566|567|565.8|18
1626812400000|2021-07-20 20:20:00|567.3|566|567.3|565.8|567.3|566|567|565.8|89
1626812700000|2021-07-20 20:25:00|567|566|567.3|565.8|567.3|566|567|565.5|103
1626813000000|2021-07-20 20:30:00|567|566|562.8|561.3|567.3|566|562.8|561.3|473
1626813300000|2021-07-20 20:35:00|563|561.5|563|561.8|564|562.5|562.8|561.3|52
1626813600000|2021-07-20 20:40:00|562.8|561.5|562.5|561.3|562.8|561.5|562.3|561|289
1626813900000|2021-07-20 20:45:00|562.3|561|561|559.8|562.5|561.3|561|559.5|129
1626814200000|2021-07-20 20:50:00|560.5|559.5|560|558.8|560.5|559.5|559.8|558.5|150
1626814500000|2021-07-20 20:55:00|559.8|558.5|560.3|557.8|560.3|558.8|559.3|557.8|113
1626814800000|2021-07-20 21:00:00||558||558||559||557.8|6
1626816000000|2021-07-20 21:20:00|560||559.8||560||559.8||0
1626816300000|2021-07-20 21:25:00|560.3|558.3|559.8|558.3|560.3|558.3|559.8|558.3|0
1626816600000|2021-07-20 21:30:00|559.5|558|559.8|558|559.8|558|559.5|558|1
1626816900000|2021-07-20 21:35:00|560.3||560||560.3||560||0
1626817200000|2021-07-20 21:40:00|560.3||560.3||560.3||560||0
1626817800000|2021-07-20 21:50:00|560||560.3||560.3||559.5||3
1626829200000|2021-07-21 01:00:00|563.8|562.3|563.3|562|564.3|563|563.3|562|52
1626829500000|2021-07-21 01:05:00|563.5|562.3|562.8|561.5|563.5|562.3|562.8|561.5|7
1626829800000|2021-07-21 01:10:00|563|561.8|563.8|562.3|563.8|562.5|563|561.8|7
1626830100000|2021-07-21 01:15:00|563.5|562|563.8|562.5|563.8|562.5|563.3|562|1
1626830400000|2021-07-21 01:20:00|563.5|562.3|563.8|562.5|564|562.8|563.5|562.3|29
1626830700000|2021-07-21 01:25:00|564|562.8|564|562.8|564.3|563|563.8|562.8|3
1626831000000|2021-07-21 01:30:00|564.3|562.5|563.5|562.3|564.3|562.5|563.3|562|132
1626831300000|2021-07-21 01:35:00|563.8|562.5|563.5|562.3|564|562.5|563.5|562|14
1626831600000|2021-07-21 01:40:00|563.8|562.5|563.5|562|563.8|562.5|563.3|562|2
1626831900000|2021-07-21 01:45:00|563.3|562.3|563.3|562|563.3|562.3|563|561.8|18
1626832200000|2021-07-21 01:50:00|563|561.8|563|561.8|563.3|562|563|561.8|3
1626832500000|2021-07-21 01:55:00|563.3|562|563.3|562|563.3|562|562.8|561.5|7
1626832800000|2021-07-21 02:00:00|563|561.8|562.5|561.3|563|562|562.5|561.3|24
1626833100000|2021-07-21 02:05:00|562.8|561.5|562.3|561|562.8|561.5|562.3|561|39
1626833400000|2021-07-21 02:10:00|562|560.8|562.3|560.8|562.3|561|562|560.8|51
1626833700000|2021-07-21 02:15:00|562.5|561|562.3|561|563|561.8|562.3|560.8|126
1626834000000|2021-07-21 02:20:00|562|560.8|562|560.8|562.3|561|562|560.8|7
1626834300000|2021-07-21 02:25:00|561.8|560.5|561.8|560.5|561.8|560.5|561.8|560.3|36
1626834600000|2021-07-21 02:30:00|561.5|560.3|561|559.8|561.8|560.5|561|559.8|40
1626834900000|2021-07-21 02:35:00|560.8|559.5|561.8|560.5|562|560.8|560.8|559.5|31
1626835200000|2021-07-21 02:40:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|5
1626835500000|2021-07-21 02:45:00|562|560.3|561.5|560.3|562|560.8|561.5|560.3|46
1626835800000|2021-07-21 02:50:00|561.3|560|561.3|560|561.5|560.3|561|559.8|27
1626836100000|2021-07-21 02:55:00|561.5|559.8|561|559.8|561.5|559.8|561|559.8|11
1626836400000|2021-07-21 03:00:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|3
1626836700000|2021-07-21 03:05:00|561.8|560.5|561.3|560|561.8|560.5|561|559.8|17
1626837000000|2021-07-21 03:10:00|561|559.8|561|559.8|561.3|559.8|560.8|559.5|25
1626837300000|2021-07-21 03:15:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|18
1626837600000|2021-07-21 03:20:00|560.5|559.3|560.8|559.5|561|559.8|560.5|559.3|14
1626837900000|2021-07-21 03:25:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|10
1626838200000|2021-07-21 03:30:00|561.3|560|561.3|560|561.5|560|561.3|560|2
1626838500000|2021-07-21 03:35:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|0
1626838800000|2021-07-21 03:40:00|561.5|560.3|561.5|560.3|561.5|560.3|561.5|560|4
1626839100000|2021-07-21 03:45:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|15
1626839400000|2021-07-21 03:50:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|137
1626839700000|2021-07-21 03:55:00|562.3||562||562.3||562||5
1626840000000|2021-07-21 04:00:00|561.8|560.5|562.3|560.8|562.3|561|561.8|560.5|16
1626840300000|2021-07-21 04:05:00|562|561|562|560.8|562.3|561|562|560.8|1
1626840600000|2021-07-21 04:10:00|562.3|561|562|560.8|562.3|561|562|560.8|0
1626840900000|2021-07-21 04:15:00|562.3|560.5|562|560.8|562.3|560.8|561.8|560.5|9
1626841200000|2021-07-21 04:20:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|1
1626841500000|2021-07-21 04:25:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|1
1626841800000|2021-07-21 04:30:00|561.8|560.5|561.8|560.5|561.8|560.8|561.8|560.5|10
1626842100000|2021-07-21 04:35:00|562|560.8|562.5|561.3|562.5|561.3|561.8|560.5|7
1626842400000|2021-07-21 04:40:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|69
1626842700000|2021-07-21 04:45:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.3|16
1626843000000|2021-07-21 04:50:00|||||||||2
1626843300000|2021-07-21 04:55:00|562.5|561.3|562|560.8|562.5|561.3|562|560.8|88
1626843600000|2021-07-21 05:00:00|562.3|561|562.3|561|562.3|561|562|560.8|16
1626843900000|2021-07-21 05:05:00|562.5|561.3|562.5|561.3|563|561.8|562.3|561|20
1626844200000|2021-07-21 05:10:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|1
1626844500000|2021-07-21 05:15:00|562.3|561|562.8|561.5|562.8|561.5|562.3|561|19
1626844800000|2021-07-21 05:20:00|563||562.8||563||562.8||15
1626845100000|2021-07-21 05:25:00|563|561.8|562.8|561.5|563|561.8|562.8|561.3|7
1626845400000|2021-07-21 05:30:00|563|561.8|563.5|562.3|563.8|562.3|562.8|561.5|26
1626845700000|2021-07-21 05:35:00|563.8|562|563.3|562|563.8|562.3|563|561.8|11
1626846000000|2021-07-21 05:40:00|563|561.8|563.5|562.3|563.5|562.3|563|561.8|2
1626846300000|2021-07-21 05:45:00|563.3|562|563.8|562.5|563.8|562.5|563.3|562|2
1626846600000|2021-07-21 05:50:00|564|562.8|563.5|562.3|564|562.8|563.5|562.3|60
1626846900000|2021-07-21 05:55:00|563.8|562.5|563.8|562.5|563.8|562.5|563.5|562.3|33
1626847200000|2021-07-21 06:00:00|564|562.3|564|562.8|564.5|563.3|563.5|562.3|67
1626847500000|2021-07-21 06:05:00|563.8|562.5|563.5|562.3|563.8|562.5|563.5|562.3|16
1626847800000|2021-07-21 06:10:00|563.8|562.5|564.3|563|564.3|563|563.8|562.5|26
1626848100000|2021-07-21 06:15:00|564.5|563.3|564.5|563.3|564.8|563.5|564.3|563|37
1626848400000|2021-07-21 06:20:00|564.3|563|564|562.8|564.5|563.3|564|562.8|37
1626848700000|2021-07-21 06:25:00|563.8|562.5|563|561.8|563.8|562.5|562.8|561.5|77
1626849000000|2021-07-21 06:30:00|563.3|562|563.3|562|563.5|562.3|563|561.8|110
1626849300000|2021-07-21 06:35:00|563.5|562.3|563.5|562.3|563.5|562.3|563|561.8|47
1626849600000|2021-07-21 06:40:00|563.3|562|563.8|562.5|564|562.8|563.3|562|34
1626849900000|2021-07-21 06:45:00|563.5|562.3|563.5|562.3|563.8|562.5|563.3|562|58
1626850200000|2021-07-21 06:50:00|563.8|562.5|563.8|562.5|564|562.8|563.5|562.3|44
1626850500000|2021-07-21 06:55:00|564|562.8|564|562.8|564.5|563.3|563.8|562.5|114
1626850800000|2021-07-21 07:00:00|563.8|562.5|564.3|563|565|563.8|563.5|562.3|504
1626851100000|2021-07-21 07:05:00|564|562.8|564.3|563|564.5|563.3|563.3|562|271
1626851400000|2021-07-21 07:10:00|564|562.8|564.5|563.3|564.5|563.3|563.5|562.3|129
1626851700000|2021-07-21 07:15:00|564.8|563.5|564.8|563.5|565|563.8|564|562.8|507
1626852000000|2021-07-21 07:20:00|565|563.8|565.3|564|565.5|564.3|564.5|563.3|354
1626852300000|2021-07-21 07:25:00|565|563.8|565.8|564.5|566|564.8|565|563.8|163
1626852600000|2021-07-21 07:30:00|566|564.8|566.5|565.3|566.8|565.5|565.8|564.5|381
1626852900000|2021-07-21 07:35:00|566.8|565.5|567|565.8|567|565.8|566.3|565|140
1626853200000|2021-07-21 07:40:00|566.8|565.5|568.3|567|568.5|567.3|566.8|565.5|432
1626853500000|2021-07-21 07:45:00|568.5|567.3|569.3|567.8|569.5|568.3|568.3|566.8|749
1626853800000|2021-07-21 07:50:00|569|568|568.5|567.3|569.3|568|568.5|567.3|325
1626854100000|2021-07-21 07:55:00|568.8|567.5|569|567.8|569.3|568|568.5|567.3|221
1626854400000|2021-07-21 08:00:00|568.8|567.5|567.8|566.5|569|567.8|567.5|566.3|681
1626854700000|2021-07-21 08:05:00|568|566.8|568.5|567.3|568.8|567.5|568|566.5|359
1626855000000|2021-07-21 08:10:00|568.8|567.5|569.8|568.5|570|568.5|568.8|567.5|270
1626855300000|2021-07-21 08:15:00|569.5|568.3|569.5|568.3|570|568.8|568.8|567.5|548
1626855600000|2021-07-21 08:20:00|569.3|568|570.5|569.3|570.5|569.3|569.3|568|536
1626855900000|2021-07-21 08:25:00|570.3|569|571.8|570.5|571.8|570.5|570|568.8|1064
1626856200000|2021-07-21 08:30:00|572|570.8|573|571.8|573.8|572.5|571.8|570.5|2287
1626856500000|2021-07-21 08:35:00|573.3|572|572|570.8|573.3|572|571.8|570.5|440
1626856800000|2021-07-21 08:40:00|572.3|571|572|570.8|572.5|571.3|571.3|570|321
1626857100000|2021-07-21 08:45:00|572.3|571|572|570.8|572.8|571.5|571.5|570.3|470
1626857400000|2021-07-21 08:50:00|572.3|571|572.3|570.8|573|571.8|572|570.8|323
1626857700000|2021-07-21 08:55:00|572.5|571|572.3|571|572.5|571.3|572|570.8|132
1626858000000|2021-07-21 09:00:00|572.5|571.3|571|569.8|572.8|571.5|570.8|569.5|761
1626858300000|2021-07-21 09:05:00|570.8|569.5|571.3|570|571.8|570.5|570.5|569.3|420
1626858600000|2021-07-21 09:10:00|571.5|570.3|571.5|570.3|571.8|570.5|571|569.8|223
1626858900000|2021-07-21 09:15:00|571.8|570|573.3|572|573.5|572|571.8|570|491
1626859200000|2021-07-21 09:20:00|573|571.8|573|571.8|573.3|571.8|572|570.8|173
1626859500000|2021-07-21 09:25:00|572.8|571.5|572.8|571.3|572.8|571.8|572|570.8|358
1626859800000|2021-07-21 09:30:00|572.5|571|572.3|571|572.8|571.5|572|570.8|167
1626860100000|2021-07-21 09:35:00|572.5|571.3|572.8|571.5|573|571.8|572.5|571.3|390
1626860400000|2021-07-21 09:40:00|572.5|571.3|572.5|571.3|573|571.8|571.5|570.3|159
1626860700000|2021-07-21 09:45:00|572.3|571|572.8|571.5|572.8|571.5|571.8|570.5|247
1626861000000|2021-07-21 09:50:00|572.5|571.3|572.5|571.3|572.8|571.5|572.3|571|512
1626861300000|2021-07-21 09:55:00|572.3|571|571.8|570.5|572.5|571.3|571.8|570.5|359
1626861600000|2021-07-21 10:00:00|572|570.8|571.5|570.3|572|570.8|571.3|570|355
1626861900000|2021-07-21 10:05:00|571.8|570.5|572|570.8|572.3|571|571.3|570|315
1626862200000|2021-07-21 10:10:00|572.3|571|572|570.8|572.3|571|571.8|570.5|256
1626862500000|2021-07-21 10:15:00|571.8|570.5|571.5|570.3|571.8|570.5|571.3|570|399
1626862800000|2021-07-21 10:20:00|571.3|570|571.5|570.3|571.5|570.3|571.3|570|142
1626863100000|2021-07-21 10:25:00|571.3|570|571.8|570.5|572|570.8|571|569.8|400
1626863400000|2021-07-21 10:30:00|572|570.8|571.8|570.5|572|570.8|571.5|570.3|340
1626863700000|2021-07-21 10:35:00|572|570.8|571.8|570.5|572|570.8|571.8|570.5|92
1626864000000|2021-07-21 10:40:00|572|570.8|572.5|571|572.5|571.3|572|570.8|247
1626864300000|2021-07-21 10:45:00|572.3|571.3|573|571.8|573.3|572|572.3|571.3|152
1626864600000|2021-07-21 10:50:00|573.3|572|573|571.8|573.3|572|572.5|571.3|105
1626864900000|2021-07-21 10:55:00|573.3|572|573.3|572|573.8|572.5|573|571.8|642
1626865200000|2021-07-21 11:00:00|573|571.8|574|572.8|574.3|573|572.8|571.5|260
1626865500000|2021-07-21 11:05:00|573.8|572.5|573.8|572.3|574.3|573|573.5|572.3|299
1626865800000|2021-07-21 11:10:00|573.5|572.5|574|572.8|574|572.8|573.5|572.3|109
1626866100000|2021-07-21 11:15:00|573.8|572.5|573.5|572.3|574|572.5|573.5|572.3|127
1626866400000|2021-07-21 11:20:00|573.3|572|572.8|571.5|573.8|572.5|572.8|571.3|27552
1626866700000|2021-07-21 11:25:00|573|571.8|573|571.8|573.3|572|572.3|571|853
1626867000000|2021-07-21 11:30:00|572.8|571.5|572.8|571.5|573.5|572.3|572.8|571.5|461
1626867300000|2021-07-21 11:35:00|573|571.8|573.3|572|573.5|572.3|572.8|571.5|150
1626867600000|2021-07-21 11:40:00|573|571.8|573.3|572|573.3|572|572.8|571.5|205
1626867900000|2021-07-21 11:45:00|573|571.8|573.3|572|574|572.8|573|571.8|575
1626868200000|2021-07-21 11:50:00|573|571.8|573.3|572|573.3|572|572.5|571.3|863
1626868500000|2021-07-21 11:55:00|573.5|572.3|573.5|572.3|573.5|572.3|573|571.8|432
1626868800000|2021-07-21 12:00:00|573.3|572|573.8|572.5|573.8|572.5|573|571.8|268
1626869100000|2021-07-21 12:05:00|574|572.8|575.5|574.3|575.5|574.3|573.8|572.5|1038
1626869400000|2021-07-21 12:10:00|575.3|574|575|573.8|575.5|574.3|574.8|573.5|534
1626869700000|2021-07-21 12:15:00|575.3|574|576.5|575.3|576.5|575.3|575|573.8|401
1626870000000|2021-07-21 12:20:00|576.3|575|576.3|575|576.8|575.5|576|574.8|891
1626870300000|2021-07-21 12:25:00|576.5|575.3|576.3|575|576.8|575.5|576.3|575|290
1626870600000|2021-07-21 12:30:00|576.5|575.3|576|574.8|576.5|575.3|576|574.8|299
1626870900000|2021-07-21 12:35:00|576.3|575|575.8|574.5|576.3|575|575.8|574.5|146
1626871200000|2021-07-21 12:40:00|576|574.8|576|574.8|576|574.8|575.8|574.5|147
1626871500000|2021-07-21 12:45:00|576.3|575|575.5|574.3|576.3|575|575.5|574|362
1626871800000|2021-07-21 12:50:00|575.8|574.5|576.3|575|576.5|575.3|575.8|574.5|411
1626872100000|2021-07-21 12:55:00|576.5|575.3|576|574.8|576.5|575.3|575.8|574.5|191
1626872400000|2021-07-21 13:00:00|575.8|574.5|576.5|575.3|576.8|575.5|575|573.8|906
1626872700000|2021-07-21 13:05:00|576.3|575|575.3|574|576.5|575.3|575|573.8|526
1626873000000|2021-07-21 13:10:00|575.5|574.3|575.5|574.3|575.5|574.3|574.5|573.3|365
1626873300000|2021-07-21 13:15:00|575.8|574.5|576.5|575.3|577|575.8|575.5|574.3|995
1626873600000|2021-07-21 13:20:00|576.8|575.5|577.3|576|577.5|576.3|576.5|575.3|1292
1626873900000|2021-07-21 13:25:00|577.5|576.3|578.3|577|578.5|577.3|577.3|576|643
1626874200000|2021-07-21 13:30:00|578.5|577.3|580.3|579|580.3|579|578.3|577|1322
1626874500000|2021-07-21 13:35:00|580|578.8|579.5|578.3|580.5|579.3|579.5|578.3|925
1626874800000|2021-07-21 13:40:00|579.3|578|579.3|578|580|578.8|578.8|577.5|900
1626875100000|2021-07-21 13:45:00|579.5|578.3|581.5|580.3|581.5|580.3|579.5|578.3|1092
1626875400000|2021-07-21 13:50:00|582|580.8|581.5|580.3|582.5|581.3|581.3|580|1166
1626875700000|2021-07-21 13:55:00|581.8|580.5|582|580.8|582.3|581|581|579.8|811
1626876000000|2021-07-21 14:00:00|582.3|581|582.8|581.5|583.3|582|582|580.8|811
1626876300000|2021-07-21 14:05:00|582.5|581.3|583|581.8|583.8|582.5|582.5|581.3|633
1626876600000|2021-07-21 14:10:00|583.3|582|582.8|581.5|583.5|582.3|582.5|581.3|735
1626876900000|2021-07-21 14:15:00|583|581.8|582.3|581|583.3|582|582|580.8|405
1626877200000|2021-07-21 14:20:00|582.5|581.3|583.3|582|583.3|582|582.5|581.3|781
1626877500000|2021-07-21 14:25:00|583.5|582.3|582|580.8|583.5|582.3|581.8|580.5|879
1626877800000|2021-07-21 14:30:00|581.8|580.5|582.8|581.5|583.3|582|580|578.8|2537
1626878100000|2021-07-21 14:35:00|583|581.8|584.5|583.3|585|583.8|582.8|581.8|977
1626878400000|2021-07-21 14:40:00|584.8|583.5|584.5|583.3|585.5|584.3|583.8|582.5|830
1626878700000|2021-07-21 14:45:00|584.8|583.5|585.8|584.5|586.3|584.8|584.8|583.5|793
1626879000000|2021-07-21 14:50:00|586|584.8|584.3|583|586|584.8|584.3|583|653
1626879300000|2021-07-21 14:55:00|584.5|583.3|585.8|584.5|586.3|585|584.3|583.3|703
1626879600000|2021-07-21 15:00:00|586|584.8|584.3|583|586|584.8|583.8|582.5|964
1626879900000|2021-07-21 15:05:00|584.5|583.3|585.3|584|586|584.8|584.5|583.3|646
1626880200000|2021-07-21 15:10:00|585.5|584.3|585.8|584.5|586|584.8|585.3|584|577
1626880500000|2021-07-21 15:15:00|586|584.8|585.8|584.5|586|584.8|585.3|584|839
1626880800000|2021-07-21 15:20:00|586|584.8|586|584.8|586.3|585|585.8|584.3|698
1626881100000|2021-07-21 15:25:00|586.3|585|585.3|584|587|585.8|585|583.8|1837
1626881400000|2021-07-21 15:30:00|585.5|584.3|586.5|585.3|586.8|585.5|585.5|584.3|688
1626881700000|2021-07-21 15:35:00|586.3|585|587.5|586.3|587.5|586.3|586.3|585|675
1626882000000|2021-07-21 15:40:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|531
1626882300000|2021-07-21 15:45:00|587.3|586|587.3|586|587.5|586.3|587|585.8|378
1626882600000|2021-07-21 15:50:00|587.5|586.3|587.3|586|587.8|586.5|587.3|586|442
1626882900000|2021-07-21 15:55:00|587.5|586.3|588.8|587.5|589|587.8|587.5|586.3|783
1626883200000|2021-07-21 16:00:00|589|587.8|588.8|587.5|589.5|588|588.5|587.3|386
1626883500000|2021-07-21 16:05:00|588.5|587.3|589.3|588|589.3|588|588.5|587.3|264
1626883800000|2021-07-21 16:10:00|589|587.8|589.5|588.3|589.5|588.3|588.8|587.5|261
1626884100000|2021-07-21 16:15:00|589.3|588|589.3|588|589.5|588.3|589|587.8|150
1626884400000|2021-07-21 16:20:00|589.5|588.3|589|587.8|589.5|588.3|588.8|587.5|355
1626884700000|2021-07-21 16:25:00|589.3|588|588.3|587|589.3|588|588.3|587|382
1626885000000|2021-07-21 16:30:00|588.5|587.3|587.8|586.5|588.8|587.5|587.8|586.5|316
1626885300000|2021-07-21 16:35:00|587.5|586.3|587.8|586.5|588|586.8|587.3|586|993
1626885600000|2021-07-21 16:40:00|587.5|586.3|588.5|587.3|588.5|587.3|587.5|586.3|277
1626885900000|2021-07-21 16:45:00|588.8|587.5|588.8|587.5|588.8|587.5|588.5|587.3|286
1626886200000|2021-07-21 16:50:00|588.5|587.3|589|587.8|589.3|588|588.5|587.3|179
1626886500000|2021-07-21 16:55:00|589.3|588|589|587.8|589.3|588|589|587.5|121
1626886800000|2021-07-21 17:00:00|589.3|588|588.8|587.5|589.8|588.5|588.5|587.3|160
1626887100000|2021-07-21 17:05:00|589|587.8|589|587.8|589.5|588.3|588.8|587.5|115
1626887400000|2021-07-21 17:10:00|589.3|588|589.3|588|589.5|588|588.8|587.5|122
1626887700000|2021-07-21 17:15:00|589.5|588.3|589.3|588|589.8|588.3|589.3|588|77
1626888000000|2021-07-21 17:20:00|589.5|588.3|589|587.5|589.5|588.3|588.5|587.3|178
1626888300000|2021-07-21 17:25:00|589.3|587.8|589.3|588|589.5|588.3|589|587.8|221
1626888600000|2021-07-21 17:30:00|589|587.8|589.3|588|589.8|588.3|588.8|587.5|117
1626888900000|2021-07-21 17:35:00|589.5|587.8|588.8|587.5|589.5|588.3|588.5|587.3|177
1626889200000|2021-07-21 17:40:00|589|587.8|589|587.8|589.3|588|588.8|587.5|137
1626889500000|2021-07-21 17:45:00|589.3|588|589.3|588|589.5|588.3|589|587.8|121
1626889800000|2021-07-21 17:50:00|589.5|588.3|589.8|588.3|589.8|588.5|589.3|588|79
1626890100000|2021-07-21 17:55:00|589.5|588.5|589.3|588|589.8|588.5|589|587.8|71
1626890400000|2021-07-21 18:00:00|589.5|588.3|589.3|588|589.5|588.3|588.8|587.5|203
1626890700000|2021-07-21 18:05:00|589|587.8|589.5|588.3|589.5|588.3|588.8|587.5|142
1626891000000|2021-07-21 18:10:00|589.3|588|589|587.8|589.5|588.3|589|587.8|224
1626891300000|2021-07-21 18:15:00|588.8|587.5|588|586.8|589|587.8|587.8|586.5|268
1626891600000|2021-07-21 18:20:00|588.3|587|588.5|587.3|588.5|587.3|588|586.8|171
1626891900000|2021-07-21 18:25:00|588.3|587|588.5|587.3|588.8|587.5|587.8|586.5|359
1626892200000|2021-07-21 18:30:00|588.3|587|588.5|587.3|588.8|587.5|588|586.8|276
1626892500000|2021-07-21 18:35:00|588.3|587|588.5|587.3|588.8|587.5|588.3|587|67
1626892800000|2021-07-21 18:40:00|588.3|587|588.3|587|588.5|587|588|586.8|34
1626893100000|2021-07-21 18:45:00|588|586.8|588|586.8|588|586.8|587.8|586.5|382
1626893400000|2021-07-21 18:50:00|||||||||21
1626893700000|2021-07-21 18:55:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|35
1626894000000|2021-07-21 19:00:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|12
1626894300000|2021-07-21 19:05:00|588|586.8|588.3|587|588.3|587|588|586.5|33
1626894600000|2021-07-21 19:10:00|588.5|587.3|588.5|587.3|588.5|587.3|588|586.8|36
1626894900000|2021-07-21 19:15:00|||||||||6
1626895200000|2021-07-21 19:20:00|588.8|587.5|588.3|587|588.8|587.5|588.3|587|21
1626895500000|2021-07-21 19:25:00|588.5|587.3|588.3|587|588.5|587.3|588|586.8|18
1626895800000|2021-07-21 19:30:00|588|586.8|588|586.8|588|587|588|586.8|4
1626896100000|2021-07-21 19:35:00|588.3|587|588.5|587|588.5|587.3|588.3|586.8|356
1626896400000|2021-07-21 19:40:00||587.3||587||587.3||587|181
1626896700000|2021-07-21 19:45:00|588.3|587.3|588|586.8|588.5|587.3|588|586.5|145
1626897000000|2021-07-21 19:50:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|31
1626897300000|2021-07-21 19:55:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|161
1626897600000|2021-07-21 20:00:00||586.3||586.3||586.3||586.3|5
1626897900000|2021-07-21 20:05:00|588|586.5|588|586.8|588|586.8|587.8|586.3|77
1626898200000|2021-07-21 20:10:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|6
1626898500000|2021-07-21 20:15:00|588|586.8|588|586.8|588|586.8|588|586.5|1
1626898800000|2021-07-21 20:20:00|588.3|587|588|586.8|588.3|587|588|586.8|63
1626899100000|2021-07-21 20:25:00|588.3|587|588|586.8|588.3|587|588|586.8|13
1626899400000|2021-07-21 20:30:00|588.3|587|588.3|586.8|588.3|587|588|586.8|18
1626899700000|2021-07-21 20:35:00|588.5|587|588.3|587|588.5|587.3|588.3|586.8|55
1626900000000|2021-07-21 20:40:00|588.5|587.3|588.3|587|588.5|587.3|588.3|587|43
1626900300000|2021-07-21 20:45:00|588|586.8|587.8|586.5|588.3|587|587.5|586.3|35
1626900600000|2021-07-21 20:50:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|19
1626900900000|2021-07-21 20:55:00|587.8|586.5|588|586.5|588|586.8|587.8|586.5|18
1626901200000|2021-07-21 21:00:00||586.3||586||586.3||586|1
1626901500000|2021-07-21 21:05:00|||||||||10
1626902400000|2021-07-21 21:20:00|||||||||12
1626902700000|2021-07-21 21:25:00|588.3||588.3||588.3||588.3||0
1626903600000|2021-07-21 21:40:00||585.8||586||586||585.8|0
1626904500000|2021-07-21 21:55:00|588.8|586.3|588.5|586.5|588.8|586.5|588.5|586.3|0
1626915600000|2021-07-22 01:00:00|588.3|587|587.5|586.3|588.3|587|587.5|586.3|105
1626915900000|2021-07-22 01:05:00|587.8|586.5|587|585.8|587.8|586.5|587|585.8|54
1626916200000|2021-07-22 01:10:00|587.3|586|587.8|586.5|587.8|586.5|587|585.8|8
1626916500000|2021-07-22 01:15:00|587.5|586.3|587.5|586|587.5|586.3|587.3|586|20
1626916800000|2021-07-22 01:20:00|587.3|586.3|587.3|585.8|587.5|586.3|587|585.8|0
1626917100000|2021-07-22 01:25:00|587|586|587|585.8|587.3|586|586.8|585.3|25
1626917400000|2021-07-22 01:30:00|586.8|585.5|586.5|585.3|587|585.5|586.3|585|49
1626917700000|2021-07-22 01:35:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|585|10
1626918000000|2021-07-22 01:40:00|586.3|585|586|584.8|586.5|585.3|586|584.8|26
1626918300000|2021-07-22 01:45:00|586.3|585|586.3|585|586.5|585.3|586|584.8|52
1626918600000|2021-07-22 01:50:00|586.5|585.3|586.3|585|586.8|585.5|586.3|585|7
1626918900000|2021-07-22 01:55:00|586.5|585.3|586.8|585.5|586.8|585.5|586.3|585|0
1626919200000|2021-07-22 02:00:00|587|585.3|586.3|585|587|585.5|586.3|584.8|3
1626919500000|2021-07-22 02:05:00|586|584.8|586.3|585|586.3|585|586|584.8|11
1626919800000|2021-07-22 02:10:00|586.5|585.3|586|584.8|586.5|585.3|586|584.8|4
1626920100000|2021-07-22 02:15:00|586.3|585|586.3|585|586.3|585|586|584.8|10
1626920400000|2021-07-22 02:20:00|586|584.8|586.5|585.3|586.5|585.3|586|584.8|0
1626920700000|2021-07-22 02:25:00|586.3|585|586.3|585|586.5|585.3|586.3|585|2
1626921000000|2021-07-22 02:30:00||584.8||585||585||584.8|1
1626921300000|2021-07-22 02:35:00|586|584.8|586.3|584.8|586.3|585|586|584.8|4
1626921600000|2021-07-22 02:40:00|586.5|585|586.3|585|586.5|585.3|586.3|584.8|10
1626921900000|2021-07-22 02:45:00|586.5|585.3|586|584.8|586.5|585.3|586|584.8|34
1626922200000|2021-07-22 02:50:00|586.3|585|586|584.8|586.3|585|585.8|584.5|3
1626922500000|2021-07-22 02:55:00|586.3|584.5|585.5|584.3|586.3|584.8|585.5|584|59
1626922800000|2021-07-22 03:00:00|585.3|584|586|584.8|586|584.8|585.3|584|21
1626923100000|2021-07-22 03:05:00|586.3|585|586|584.5|586.3|585|585.8|584.5|18
1626923400000|2021-07-22 03:10:00|585.8|584.3|585.5|584.3|585.8|584.5|585.5|584.3|5
1626923700000|2021-07-22 03:15:00|585.8|584|585.5|584.3|585.8|584.3|585.5|584|0
1626924000000|2021-07-22 03:20:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|26
1626924300000|2021-07-22 03:25:00|585.8|584.5|586|584.8|586|584.8|585.5|584.3|12
1626924600000|2021-07-22 03:30:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|2
1626924900000|2021-07-22 03:35:00|586|584.8|586|584.5|586|584.8|585.8|584.5|0
1626925200000|2021-07-22 03:40:00|586.3|584.8|586.3|584.8|586.3|585|586|584.5|3
1626925500000|2021-07-22 03:45:00|586||586||586.3||586||5
1626925800000|2021-07-22 03:50:00|586.3|585|586.3|585|586.3|585|586|585|13
1626926100000|2021-07-22 03:55:00|586.5|585.3|586|584.8|586.5|585.3|586|584.8|142
1626926400000|2021-07-22 04:00:00|586.3|585|586.3|585|586.3|585|586|584.8|3
1626926700000|2021-07-22 04:05:00|586|584.8|586|584.8|586|584.8|586|584.8|2
1626927000000|2021-07-22 04:10:00|586.3|585|586.3|585|586.3|585|586.3|584.8|7
1626927300000|2021-07-22 04:15:00|586|584.8|586|584.8|586|585|586|584.8|0
1626927600000|2021-07-22 04:20:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|5
1626927900000|2021-07-22 04:25:00||584.5||584.8||584.8||584.5|5
1626928200000|2021-07-22 04:30:00|585.8|584.5|585.8|584.5|586|584.5|585.8|584.5|3
1626928500000|2021-07-22 04:35:00|586|584.3|585.5|584.3|586|584.3|585.5|584.3|6
1626928800000|2021-07-22 04:40:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|2
1626929100000|2021-07-22 04:45:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|6
1626929400000|2021-07-22 04:50:00|||||||||1
1626929700000|2021-07-22 04:55:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|1
1626930000000|2021-07-22 05:00:00|585.5|584.3|585|583.8|585.5|584.3|585|583.8|41
1626930300000|2021-07-22 05:05:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|7
1626930600000|2021-07-22 05:10:00|585|583.8|584.8|583.5|585|583.8|584.5|583.3|9
1626930900000|2021-07-22 05:15:00||583.3||583.5||583.5||583.3|58
1626931200000|2021-07-22 05:20:00|585|583.8|585.5|584.3|585.5|584.3|585|583.8|28
1626931500000|2021-07-22 05:25:00|585.3|584|585.3|584|585.5|584|585.3|584|1
1626931800000|2021-07-22 05:30:00|585.5|584.3|586.5|585.3|586.5|585.3|585.3|584|83
1626932100000|2021-07-22 05:35:00|586.3|585|587|585.8|587.3|586|586|584.8|12
1626932400000|2021-07-22 05:40:00|587.3|586|587.3|586|587.5|586|586.8|585.5|30
1626932700000|2021-07-22 05:45:00|587|585.8|587.5|586.3|587.5|586.3|587|585.8|2
1626933000000|2021-07-22 05:50:00|587.3|586|587|585.5|587.3|586|586.8|585.5|2
1626933300000|2021-07-22 05:55:00|586.8|585.8|586.8|585.5|587|585.8|586.8|585.3|16
1626933600000|2021-07-22 06:00:00|586.5|585.3|587|585.8|587|585.8|586.5|585.3|64
1626933900000|2021-07-22 06:05:00|587.3|586|587.3|586|588|586.8|587.3|586|38
1626934200000|2021-07-22 06:10:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|99
1626934500000|2021-07-22 06:15:00|588|586.8|587.5|586.3|588|586.8|587|585.8|35
1626934800000|2021-07-22 06:20:00|587.3|586|587.3|586|587.3|586.3|586.8|585.5|42
1626935100000|2021-07-22 06:25:00|587|585.8|586.8|585.3|587.3|586|586.5|585.3|45
1626935400000|2021-07-22 06:30:00|586.5|585.5|587|585.8|587.3|586|586.5|585.3|52
1626935700000|2021-07-22 06:35:00|586.8|585.5|587.5|586.3|587.5|586.3|586.8|585.5|46
1626936000000|2021-07-22 06:40:00|587.8|586.5|587.3|586|588|586.8|587.3|586|18
1626936300000|2021-07-22 06:45:00|587.5|586.3|588.3|586.8|588.3|587|587.5|586.3|40
1626936600000|2021-07-22 06:50:00|588|587|587.5|586|588.3|587|587.3|586|35
1626936900000|2021-07-22 06:55:00|587.3|586.3|587.3|586|587.5|586.3|587|585.8|25
1626937200000|2021-07-22 07:00:00|587|585.8|586.5|585.3|588.5|587.3|586.5|585.3|203
1626937500000|2021-07-22 07:05:00|586.8|585.5|587.3|586|587.3|586|586.5|585.3|418
1626937800000|2021-07-22 07:10:00|587.5|586.3|586.8|585.5|588|586.5|586.3|585|156
1626938100000|2021-07-22 07:15:00|587|585.8|586.8|585.5|587.8|586.5|586.8|585.5|130
1626938400000|2021-07-22 07:20:00|587|585.8|587|585.8|587.3|585.8|586.3|585|178
1626938700000|2021-07-22 07:25:00|587.3|586|587|585.5|587.5|586.3|586.5|585.3|121
1626939000000|2021-07-22 07:30:00|587.3|585.8|586.5|585.3|587.3|586|586.3|585|125
1626939300000|2021-07-22 07:35:00|586.3|585|586.8|585.5|587|585.8|586.3|585|179
1626939600000|2021-07-22 07:40:00|586.5|585.3|586.3|585|586.8|585.5|586|584.8|275
1626939900000|2021-07-22 07:45:00|586.5|585.3|586.5|585.3|586.8|585.5|586|584.8|274
1626940200000|2021-07-22 07:50:00|586.8|585.5|586.8|585.5|587.3|585.8|586.5|585.3|108
1626940500000|2021-07-22 07:55:00|587|585.8|586.8|585.5|587|585.8|586.5|585.3|124
1626940800000|2021-07-22 08:00:00|586.5|585.3|586.3|585|586.5|585.5|586|584.8|85
1626941100000|2021-07-22 08:05:00|586.5|585.3|588.8|587.5|589.3|588|586.3|585|486
1626941400000|2021-07-22 08:10:00|589|587.8|590.3|589|590.5|589.3|588.8|587.5|670
1626941700000|2021-07-22 08:15:00|590|588.8|590|588.8|590.3|589|589.3|588|569
1626942000000|2021-07-22 08:20:00|590.3|589|590.3|589|590.8|589.5|589.8|588.5|993
1626942300000|2021-07-22 08:25:00|589.8|588.5|590.5|589.3|590.5|589.3|589.5|588.3|900
1626942600000|2021-07-22 08:30:00|590.8|589.5|590.3|589|590.8|589.5|590|588.8|958
1626942900000|2021-07-22 08:35:00|590.5|589.3|590|588.8|590.8|589.5|589.8|588.5|288
1626943200000|2021-07-22 08:40:00|589.8|588.5|590.5|589.3|590.5|589.3|589.8|588.5|613
1626943500000|2021-07-22 08:45:00|590.3|589|591.5|590|591.8|590.5|590.3|589|581
1626943800000|2021-07-22 08:50:00|591.3|590.3|590.5|589.3|591.5|590.3|590.5|589.3|651
1626944100000|2021-07-22 08:55:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|90
1626944400000|2021-07-22 09:00:00|590.5|589.3|590.5|589|590.5|589.3|590|588.8|439
1626944700000|2021-07-22 09:05:00|590.3|589.3|591.8|590.5|592|590.8|590.3|589.3|250
1626945000000|2021-07-22 09:10:00|591.5|590.3|592.5|591.3|592.5|591.3|591|589.8|859
1626945300000|2021-07-22 09:15:00|592.3|591|592.5|591.3|593|591.8|592|590.8|435
1626945600000|2021-07-22 09:20:00|592.3|591|592.5|591.3|592.5|591.3|592|590.8|231
1626945900000|2021-07-22 09:25:00|592.3|591|592.8|591.5|592.8|591.5|592.3|591|294
1626946200000|2021-07-22 09:30:00|592.5|591.3|593|591.8|593.3|592|592.3|591|274
1626946500000|2021-07-22 09:35:00|593.3|592|593|591.8|593.5|592.3|592.8|591.5|156
1626946800000|2021-07-22 09:40:00|592.8|591.5|592.3|591|593|591.8|592.3|591|171
1626947100000|2021-07-22 09:45:00|592.5|591.3|592.8|591.5|593|591.8|592.3|591|1808
1626947400000|2021-07-22 09:50:00|593|591.8|593|591.8|593.3|592|592.5|591.3|275
1626947700000|2021-07-22 09:55:00|593.3|592|593.3|592|593.5|592.3|593.3|592|303
1626948000000|2021-07-22 10:00:00|593|591.8|593.5|592.3|593.8|592.5|593|591.8|395
1626948300000|2021-07-22 10:05:00|593.8|592.5|593.5|592.3|593.8|592.5|593|591.8|363
1626948600000|2021-07-22 10:10:00|593.3|592|593|591.8|593.3|592|592.5|591.3|278
1626948900000|2021-07-22 10:15:00|593.3|592|592.8|591.5|593.3|592|591.8|590.5|236
1626949200000|2021-07-22 10:20:00|592.5|591.3|592.3|591|592.5|591.5|592|590.8|117
1626949500000|2021-07-22 10:25:00|592|590.8|592.5|591.3|592.5|591.3|592|590.8|256
1626949800000|2021-07-22 10:30:00||591||591.3||591.3||591|70
1626950100000|2021-07-22 10:35:00|592.8|591.5|593.8|592.5|594|592.8|592.5|591.3|357
1626950400000|2021-07-22 10:40:00|593.5|592.3|593.8|592.5|594|592.8|593.5|592.3|131
1626950700000|2021-07-22 10:45:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|152
1626951000000|2021-07-22 10:50:00|594.3|593|594.3|593|594.3|593|594|592.8|247
1626951300000|2021-07-22 10:55:00|594|592.8|594|592.8|594.3|593|593.8|592.5|221
1626951600000|2021-07-22 11:00:00|594.3|592.5|593.8|592.5|594.3|593|593.5|592.3|99
1626951900000|2021-07-22 11:05:00|593.5|592.3|593.3|592|593.8|592.5|593.3|592|115
1626952200000|2021-07-22 11:10:00|593|591.8|592.5|591|593.3|592|592.5|591|284
1626952500000|2021-07-22 11:15:00|592.3|590.8|592|590.8|592.5|591.3|592|590.8|133
1626952800000|2021-07-22 11:20:00|592.3|591|591.8|590.5|592.5|591|591.5|590.3|125
1626953100000|2021-07-22 11:25:00|591.5|590.3|592|590.8|592|590.8|591|589.8|278
1626953400000|2021-07-22 11:30:00|591.8|590.5|592.5|591.3|592.5|591.3|591.8|590.5|220
1626953700000|2021-07-22 11:35:00|592.8|591.5|592.5|591.3|592.8|591.5|592.3|591|168
1626954000000|2021-07-22 11:40:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|60
1626954300000|2021-07-22 11:45:00|592.3|591|592.5|591.3|593|591.8|592.3|591|334
1626954600000|2021-07-22 11:50:00|592.8|591.5|593.3|592|593.8|592.5|592.8|591.5|316
1626954900000|2021-07-22 11:55:00|593.5|592.3|593.3|592|593.5|592.3|593|591.8|120
1626955200000|2021-07-22 12:00:00|593|591.8|592|590.8|593.3|592|592|590.5|305
1626955500000|2021-07-22 12:05:00|591.8|590.5|592.3|591|592.3|591|591.5|590.3|1020
1626955800000|2021-07-22 12:10:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|176
1626956100000|2021-07-22 12:15:00|592.8|591.5|592.3|591|592.8|591.5|591.8|590.5|225
1626956400000|2021-07-22 12:20:00|592|590.8|591.8|590.5|592.3|591|591.8|590.5|627
1626956700000|2021-07-22 12:25:00|592|590.8|592|590.8|592.3|591|591.8|590.5|330
1626957000000|2021-07-22 12:30:00|591.8|590.5|590.8|589.5|592|590.8|590.8|589.5|341
1626957300000|2021-07-22 12:35:00|591|589.8|589.5|588.3|591|589.8|589.3|588|646
1626957600000|2021-07-22 12:40:00|589.8|588.5|589.8|588.5|590.3|589|588.8|587.5|652
1626957900000|2021-07-22 12:45:00|590|588.8|590.5|589.3|590.8|589.5|590|588.8|388
1626958200000|2021-07-22 12:50:00|590.3|589|588.5|587.3|590.8|589.5|588.5|587.3|301
1626958500000|2021-07-22 12:55:00|588.8|587.5|589.8|588.5|590|588.5|588.3|587|363
1626958800000|2021-07-22 13:00:00|589.5|588.3|592|590.8|592.3|590.8|588.8|587.5|682
1626959100000|2021-07-22 13:05:00|591.8|590.5|590.8|589.5|592.3|591|590.5|589.3|569
1626959400000|2021-07-22 13:10:00|590.5|589.3|591.3|590|592|590.8|590|588.8|399
1626959700000|2021-07-22 13:15:00|591.5|590.3|591.3|590|592|590.8|590.8|589.5|472
1626960000000|2021-07-22 13:20:00|591.5|590.3|591.8|590.5|592.3|590.8|591.5|590.3|272
1626960300000|2021-07-22 13:25:00|592|590.8|592|590.8|592.8|591.5|591.5|590.3|235
1626960600000|2021-07-22 13:30:00|592.3|591|589.5|588.3|592.5|591.3|589.3|588|727
1626960900000|2021-07-22 13:35:00|589.3|588|590.8|589.5|590.8|589.5|588.5|587.3|587
1626961200000|2021-07-22 13:40:00|591|589.8|591.5|590.3|592.3|591|590|588.8|824
1626961500000|2021-07-22 13:45:00|591.3|590|589.8|588.5|591.5|590.3|589.5|588.3|846
1626961800000|2021-07-22 13:50:00|589.5|588.3|590.5|589|590.5|589.3|589.3|588|631
1626962100000|2021-07-22 13:55:00|590.3|588.8|590.3|589|590.5|589.3|589.8|588.5|470
1626962400000|2021-07-22 14:00:00|590.5|589.3|590|588.8|590.8|589.5|589.8|588.5|538
1626962700000|2021-07-22 14:05:00|590.3|589|591.5|590.3|591.5|590.3|590|588.8|348
1626963000000|2021-07-22 14:10:00|591.3|590|593.3|592|593.3|592|591.3|590|542
1626963300000|2021-07-22 14:15:00|593|591.8|592|590.8|593.5|592.3|591.8|590.5|899
1626963600000|2021-07-22 14:20:00|592.3|591|591.3|590|592.3|591|591|589.5|596
1626963900000|2021-07-22 14:25:00|591.5|590.3|592.8|591.5|593|591.8|591.3|590.3|342
1626964200000|2021-07-22 14:30:00|592.5|591.3|592.5|591.3|593|591.8|592|590.8|703
1626964500000|2021-07-22 14:35:00|592.8|591.5|592.3|591|593|591.8|591.8|590.3|316
1626964800000|2021-07-22 14:40:00|592|590.8|591.8|590.5|592.3|591|591.5|590.3|730
1626965100000|2021-07-22 14:45:00|591.5|590.3|590.8|589.3|592|590.8|590.5|589.3|335
1626965400000|2021-07-22 14:50:00|590.5|589.5|590.5|589.3|590.8|589.5|589.8|588.5|651
1626965700000|2021-07-22 14:55:00|590.3|589|590.3|589|590.5|589.3|590|588.8|321
1626966000000|2021-07-22 15:00:00|590.5|589.3|592|590.8|592.5|591.3|590.5|589.3|574
1626966300000|2021-07-22 15:05:00|591.8|590.5|592.5|591.3|592.8|591.5|591.5|590.3|1652
1626966600000|2021-07-22 15:10:00|592.8|591.5|593|591.8|593|591.8|592|590.8|15469
1626966900000|2021-07-22 15:15:00|592.8|591.5|593.3|591.8|593.3|592|592.5|591.3|393
1626967200000|2021-07-22 15:20:00|593|592|593.3|592|593.5|592.3|593|591.8|741
1626967500000|2021-07-22 15:25:00|593|591.8|593.5|592.3|593.5|592.3|592.8|591.5|1454
1626967800000|2021-07-22 15:30:00|593.8|592.5|593.8|592.5|594.3|593|593.5|592.3|2507
1626968100000|2021-07-22 15:35:00|594|592.8|593.8|592.5|594|592.8|593.3|592|782
1626968400000|2021-07-22 15:40:00|594|592.8|593.5|592.3|594|592.8|593|591.8|539
1626968700000|2021-07-22 15:45:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|753
1626969000000|2021-07-22 15:50:00|593.8|592.5|594.5|593.3|594.5|593.3|593.5|592.3|271
1626969300000|2021-07-22 15:55:00|594.8|593.5|595|593.8|595.3|594|594.8|593.3|325
1626969600000|2021-07-22 16:00:00|595.3|594|595.8|594.5|596|594.8|595|593.8|492
1626969900000|2021-07-22 16:05:00|595.5|594.3|595.8|594.5|596|594.8|595.5|594.3|179
1626970200000|2021-07-22 16:10:00|595.5|594.3|595.5|594.3|595.5|594.3|595.3|594|326
1626970500000|2021-07-22 16:15:00|595.8|594.5|597|595.8|597.5|596.3|595.8|594.5|638
1626970800000|2021-07-22 16:20:00|597.3|596|596.8|595.5|597.3|596|596.5|595.3|304
1626971100000|2021-07-22 16:25:00|597|595.8|597|595.8|597|595.8|596.3|595|318
1626971400000|2021-07-22 16:30:00|597.3|596|598|596.8|598|596.8|597.3|596|353
1626971700000|2021-07-22 16:35:00|597.8|596.5|597.3|596|598.3|597|597|595.8|348
1626972000000|2021-07-22 16:40:00|597.5|596.3|597.3|596|597.5|596.3|597|595.8|236
1626972300000|2021-07-22 16:45:00|597.5|596.3|597.8|596.5|597.8|596.5|597.3|596|228
1626972600000|2021-07-22 16:50:00|598|596.8|597.8|596.5|598|596.8|597.5|596.3|330
1626972900000|2021-07-22 16:55:00|598|596.8|598|596.8|598.3|597|597.8|596.5|139
1626973200000|2021-07-22 17:00:00|597.8|596.5|597.8|596.5|598.3|597|597.5|596.3|309
1626973500000|2021-07-22 17:05:00|597.5|596.3|598|596.8|598.3|596.8|597.5|596.3|98
1626973800000|2021-07-22 17:10:00|598.3|596.5|597.8|596.5|598.3|597|597.8|596.5|267
1626974100000|2021-07-22 17:15:00|598|596.8|598|596.5|599|597.8|597.8|596.5|323
1626974400000|2021-07-22 17:20:00|597.8|596.8|597.5|596.3|598|596.8|597.3|596|279
1626974700000|2021-07-22 17:25:00|597.8|596.5|598|596.5|598|596.8|597.3|596|127
1626975000000|2021-07-22 17:30:00|597.8|596.8|598.8|597.5|599|597.8|597.8|596.5|101
1626975300000|2021-07-22 17:35:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597|105
1626975600000|2021-07-22 17:40:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|69
1626975900000|2021-07-22 17:45:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|76
1626976200000|2021-07-22 17:50:00|598.8|597.5|599.3|598|599.5|598|598.8|597.3|233
1626976500000|2021-07-22 17:55:00|599.5|598.3|599.8|598.5|599.8|598.5|599|597.8|143
1626976800000|2021-07-22 18:00:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|110
1626977100000|2021-07-22 18:05:00|599.5|598.3|600|598.5|600.3|599|599.5|598|137
1626977400000|2021-07-22 18:10:00|600.3|598.8|599.8|598.5|600.3|598.8|599.5|598.3|106
1626977700000|2021-07-22 18:15:00|600|598.3|599.3|598|600|598.8|599.3|598|171
1626978000000|2021-07-22 18:20:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|187
1626978300000|2021-07-22 18:25:00|600|598.8|601.3|600|601.5|600|599.8|598.5|806
1626978600000|2021-07-22 18:30:00|601|599.8|601|599.8|601.8|600.5|600.8|599.5|867
1626978900000|2021-07-22 18:35:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|33
1626979200000|2021-07-22 18:40:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|171
1626979500000|2021-07-22 18:45:00|600.8|599|600.3|599|600.8|599.3|600.3|599|36
1626979800000|2021-07-22 18:50:00|600.5|598.8|600.5|599.3|600.8|599.3|600.3|598.8|18
1626980100000|2021-07-22 18:55:00|600.3|599|600.3|599|600.5|599.3|600.3|599|5
1626980400000|2021-07-22 19:00:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|22
1626980700000|2021-07-22 19:05:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|13
1626981000000|2021-07-22 19:10:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|21
1626981300000|2021-07-22 19:15:00|599.3|598|599.8|598.5|599.8|598.5|599.3|598|25
1626981600000|2021-07-22 19:20:00|600|598.8|600.3|599|600.3|599|600|598.5|39
1626981900000|2021-07-22 19:25:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|8
1626982200000|2021-07-22 19:30:00|600.5|599.3|600|598.8|600.5|599.3|599.8|598.5|32
1626982500000|2021-07-22 19:35:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|20
1626982800000|2021-07-22 19:40:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|23
1626983100000|2021-07-22 19:45:00|600||599.8||600||599.8||23
1626983400000|2021-07-22 19:50:00|599.5|598.3|599.8|598.3|600|598.5|599.5|598.3|17
1626983700000|2021-07-22 19:55:00|599.5|598.5|599.5|598.3|599.8|598.5|599.5|598.3|14
1626984000000|2021-07-22 20:00:00|599.8|598.5|600|598.5|600.3|599|599.3|598|32
1626984300000|2021-07-22 20:05:00|599.8|598.8|600|598.5|600|598.8|599.8|598.5|2
1626984600000|2021-07-22 20:10:00|599.8|598.8|600|598.8|600|598.8|599.8|598.5|30
1626984900000|2021-07-22 20:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|12
1626985200000|2021-07-22 20:20:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|9
1626985500000|2021-07-22 20:25:00|600|598.8|600|598.5|600|598.8|599.8|598.5|17
1626985800000|2021-07-22 20:30:00|600.3|598.8|600.3|598.8|600.5|599|600|598.8|15
1626986100000|2021-07-22 20:35:00|600||600.3||600.3||600||2
1626986400000|2021-07-22 20:40:00|600|599|600|598.8|600.3|599|600|598.8|1
1626986700000|2021-07-22 20:45:00|600.3|598.5|600|598.8|600.3|598.8|599.8|598.5|39
1626987000000|2021-07-22 20:50:00|599.8|598.5|599.8|598.3|600|598.8|599.8|598.3|5
1626987300000|2021-07-22 20:55:00|600|598.5|600|598.5|600|598.8|599.8|598.3|65
1626987600000|2021-07-22 21:00:00|600.3|598|599.8|598|600.3|598|599.8|598|0
1626990000000|2021-07-22 21:40:00|601|598.3|600.8|598.5|601|598.5|600.8|598.3|5
1626990300000|2021-07-22 21:45:00||598.8||598.8||598.8||598.8|0
1626990600000|2021-07-22 21:50:00|600.5|598.3|600.3|598.3|600.5|598.3|600.3|598.3|3
1626990900000|2021-07-22 21:55:00||598.5||598.3||599||598.3|1
1627002000000|2021-07-23 01:00:00|600.8|599.5|600.8|599.5|601|599.8|600.3|599|47
1627002300000|2021-07-23 01:05:00|600.5|599.3|600|598.8|601.3|600|600|598.8|36
1627002600000|2021-07-23 01:10:00|600.3|599|600.3|598.8|600.3|599|600|598.8|6
1627002900000|2021-07-23 01:15:00|600|599|600.3|599|600.5|599|599.8|598.5|2
1627003200000|2021-07-23 01:20:00|600|598.8|600|598.8|600.3|599|599.5|598.3|82
1627003500000|2021-07-23 01:25:00|600.3|599|600.5|599|600.5|599|600|598.8|32
1627003800000|2021-07-23 01:30:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|21
1627004100000|2021-07-23 01:35:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|5
1627004400000|2021-07-23 01:40:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|10
1627004700000|2021-07-23 01:45:00|600.5|599.3|600.3|599|600.5|599.3|600.3|598.8|17
1627005000000|2021-07-23 01:50:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|2
1627005300000|2021-07-23 01:55:00|600.3|599.3|600|598.8|600.5|599.3|600|598.8|19
1627005600000|2021-07-23 02:00:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|40
1627005900000|2021-07-23 02:05:00|600.3|599|599.5|598|600.3|599|599.3|598|54
1627006200000|2021-07-23 02:10:00|599.3|598.3|599.3|598|599.5|598.3|599.3|598|37
1627006500000|2021-07-23 02:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|16
1627006800000|2021-07-23 02:20:00|599|597.8|599|597.8|599|597.8|599|597.8|45
1627007100000|2021-07-23 02:25:00|599.3|598|599.5|598.3|599.5|598.3|599|597.8|24
1627007400000|2021-07-23 02:30:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.3|77
1627007700000|2021-07-23 02:35:00|599.5|598.3|599|597.8|599.5|598.3|599|597.8|84
1627008000000|2021-07-23 02:40:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|28
1627008300000|2021-07-23 02:45:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|53
1627008600000|2021-07-23 02:50:00|599.8|598.5|599|597.8|599.8|598.5|599|597.5|11
1627008900000|2021-07-23 02:55:00|598.8|597.5|599.3|598|599.3|598|598.8|597.5|12
1627009200000|2021-07-23 03:00:00|599.5|598.3|599|597.8|599.5|598.3|598.8|597.5|26
1627009500000|2021-07-23 03:05:00|599.3|598|598.8|597.5|599.3|598|598.5|597.3|190
1627009800000|2021-07-23 03:10:00|598.5|597.3|597.8|596.5|598.5|597.3|597.8|596.5|93
1627010100000|2021-07-23 03:15:00|598|596.8|598.8|597.3|598.8|597.5|597.8|596.5|35
1627010400000|2021-07-23 03:20:00|599|597.5|599|597.8|599.3|597.8|599|597.3|40
1627010700000|2021-07-23 03:25:00|598.8|597.5|598.8|597.5|599|597.8|598.5|597.3|14
1627011000000|2021-07-23 03:30:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|6
1627011300000|2021-07-23 03:35:00|599|597.8|599|597.8|599.3|597.8|599|597.8|3
1627011600000|2021-07-23 03:40:00|598.8|597.5|598.8|597.5|598.8|597.8|598.8|597.5|1
1627011900000|2021-07-23 03:45:00|599|597.8|599.3|598|599.3|598|599|597.8|0
1627012200000|2021-07-23 03:50:00|599|597.8|599.3|598|599.3|598|599|597.8|6
1627012500000|2021-07-23 03:55:00|||||||||1
1627012800000|2021-07-23 04:00:00|599|597.8|599.3|597.8|599.3|597.8|599|597.8|2
1627013100000|2021-07-23 04:05:00|599|597.5|598.5|597.3|599.3|597.5|598.5|597.3|21
1627013400000|2021-07-23 04:10:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|3
1627013700000|2021-07-23 04:15:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|7
1627014000000|2021-07-23 04:20:00|599|597.8|599|597.8|599|597.8|599|597.8|6
1627014300000|2021-07-23 04:25:00|599.3||599||599.3||599||2
1627014600000|2021-07-23 04:30:00|599.3|598|599.3|597.8|599.3|598|599|597.8|6
1627014900000|2021-07-23 04:35:00||598||598||598||597.8|1
1627015200000|2021-07-23 04:40:00|599.5|598.3|599|597.8|599.5|598.3|599|597.8|4
1627015500000|2021-07-23 04:45:00|599.3|598|599.3|598|599.5|598.3|599.3|598|12
1627015800000|2021-07-23 04:50:00|599|597.8|599.3|598|599.3|598|599|597.8|9
1627016100000|2021-07-23 04:55:00|599|597.8|599.3|598|599.3|598|599|597.8|7
1627016400000|2021-07-23 05:00:00|599|597.8|598.5|597.3|599|597.8|598.5|597.3|15
1627016700000|2021-07-23 05:05:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|14
1627017000000|2021-07-23 05:10:00|599|597.8|599|597.8|599.3|598|599|597.8|33
1627017300000|2021-07-23 05:15:00|599.3|598|599.3|598|599.3|598|599|597.8|16
1627017600000|2021-07-23 05:20:00|599.5|597.8|599.5|598.3|599.8|598.5|599.5|597.8|4
1627017900000|2021-07-23 05:25:00|599.8||599.5||599.8||599.5||4
1627018200000|2021-07-23 05:30:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|29
1627018500000|2021-07-23 05:35:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|3
1627018800000|2021-07-23 05:40:00|599.5|597.8|599|597.8|599.5|597.8|599|597.5|9
1627019100000|2021-07-23 05:45:00|598.8|597.5|599|597.8|599|597.8|598.5|597.3|21
1627019400000|2021-07-23 05:50:00|598.8|597.5|598.8|597.3|599|597.8|598.5|597.3|11
1627019700000|2021-07-23 05:55:00|598.5|597.5|598|596.8|598.5|597.5|598|596.8|69
1627020000000|2021-07-23 06:00:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|26
1627020300000|2021-07-23 06:05:00|598.8|597|598.5|597.3|598.8|597.5|598.3|596.8|59
1627020600000|2021-07-23 06:10:00|598.8|597|599|597.8|599|597.8|598.8|597|28
1627020900000|2021-07-23 06:15:00|598.8|597.5|599.5|598.3|599.5|598.3|598.8|597.5|10
1627021200000|2021-07-23 06:20:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|22
1627021500000|2021-07-23 06:25:00|599|597.8|599.5|598.3|599.8|598.5|599|597.8|23
1627021800000|2021-07-23 06:30:00|599.3|598|599.8|598.5|599.8|598.5|599.3|598|33
1627022100000|2021-07-23 06:35:00|599.5|598.3|599|597.8|599.5|598.3|599|597.8|45
1627022400000|2021-07-23 06:40:00|599.3|598|599|597.8|599.5|598.3|598.8|597.5|39
1627022700000|2021-07-23 06:45:00|598.8|597.5|598.5|597.3|599|597.8|598.5|597.3|120
1627023000000|2021-07-23 06:50:00|598.8|597.5|598.5|597.3|598.8|597.5|598.5|597|380
1627023300000|2021-07-23 06:55:00|598.8|597.5|599.3|598|599.5|598.3|598.5|597.3|73
1627023600000|2021-07-23 07:00:00|599.5|598.3|599.5|598.3|599.8|598.5|599|597.8|145
1627023900000|2021-07-23 07:05:00|599.8|598.5|600.8|599.5|601|599.8|599.8|598.5|307
1627024200000|2021-07-23 07:10:00|601|599.8|601|599.8|601|599.8|600.5|599.3|114
1627024500000|2021-07-23 07:15:00|600.8|599.5|600.5|599.3|601|599.8|600.3|599|162
1627024800000|2021-07-23 07:20:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|117
1627025100000|2021-07-23 07:25:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|69
1627025400000|2021-07-23 07:30:00|601|599.8|599.5|598.3|601|599.8|599.3|598|303
1627025700000|2021-07-23 07:35:00|599.8|598.5|599.8|598.5|600|598.5|599.5|598|156
1627026000000|2021-07-23 07:40:00|600|598.8|599.5|598.3|600.3|599|599.3|598|101
1627026300000|2021-07-23 07:45:00|599.8|598.5|599.5|598.3|599.8|598.5|599|597.8|70
1627026600000|2021-07-23 07:50:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.3|153
1627026900000|2021-07-23 07:55:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|143
1627027200000|2021-07-23 08:00:00|600|598.8|600|598.8|600.5|599.3|599.8|598.5|124
1627027500000|2021-07-23 08:05:00|600.3|598.5|600|598.8|600.3|598.8|599.5|598.3|111
1627027800000|2021-07-23 08:10:00|599.8|598.5|599.3|598|600|598.8|599.3|598|213
1627028100000|2021-07-23 08:15:00|599|597.8|599.8|598.5|599.8|598.5|599|597.8|170
1627028400000|2021-07-23 08:20:00|600|598.8|599.3|598|600|598.8|599.3|598|164
1627028700000|2021-07-23 08:25:00|599|597.8|598.8|597.5|599.3|598|598.3|597|676
1627029000000|2021-07-23 08:30:00|599|597.8|598.8|597.5|599.3|597.8|597.8|596.5|659
1627029300000|2021-07-23 08:35:00|599|597.8|600.3|599|600.5|599.3|598.8|597.8|269
1627029600000|2021-07-23 08:40:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|97
1627029900000|2021-07-23 08:45:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|278
1627030200000|2021-07-23 08:50:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|451
1627030500000|2021-07-23 08:55:00|600.8|599.5|600.5|599.3|601|599.8|600.3|599|215
1627030800000|2021-07-23 09:00:00|600.8|599|601|599.8|601.3|600|599.5|598.3|263
1627031100000|2021-07-23 09:05:00|600.8|599.5|600.8|599.5|601.5|600.3|600.8|599.5|384
1627031400000|2021-07-23 09:10:00|601|599.8|601|599.8|601.5|600|600.5|599.3|166
1627031700000|2021-07-23 09:15:00|601.3|600|601|599.8|601.3|600|600.8|599.5|225
1627032000000|2021-07-23 09:20:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|126
1627032300000|2021-07-23 09:25:00|601|599.8|601|599.8|601|599.8|600.8|599.5|1065
1627032600000|2021-07-23 09:30:00|600.8|599.5|601|599.8|601|599.8|600|598.8|125
1627032900000|2021-07-23 09:35:00|600.8|599.5|601|599.8|602|600.5|600.8|599.5|255
1627033200000|2021-07-23 09:40:00|600.8|599.5|600.8|599.5|601|599.8|599.8|598.5|528
1627033500000|2021-07-23 09:45:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|153
1627033800000|2021-07-23 09:50:00|600.8|599.5|600.5|599.3|601|599.8|600.3|599|74
1627034100000|2021-07-23 09:55:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|124
1627034400000|2021-07-23 10:00:00|600.3|599|600.5|599.3|601|599.5|600.3|599|116
1627034700000|2021-07-23 10:05:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|29
1627035000000|2021-07-23 10:10:00|601|599.3|600.8|599.5|601|599.8|600.5|599.3|22
1627035300000|2021-07-23 10:15:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|103
1627035600000|2021-07-23 10:20:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|122
1627035900000|2021-07-23 10:25:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|238
1627036200000|2021-07-23 10:30:00|600.5|599.3|600.3|599|600.8|599.5|600|598.8|104
1627036500000|2021-07-23 10:35:00|600.5|598.8|600|598.8|600.5|599.3|600|598.8|113
1627036800000|2021-07-23 10:40:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|240
1627037100000|2021-07-23 10:45:00|600|598.8|599.3|598|600|598.8|599.3|597.8|187
1627037400000|2021-07-23 10:50:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|125
1627037700000|2021-07-23 10:55:00|599|597.8|599.5|598.3|599.5|598.3|598.8|597.5|126
1627038000000|2021-07-23 11:00:00|599.3|598|598.8|597.5|599.5|598|598.8|597.5|2802
1627038300000|2021-07-23 11:05:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|765
1627038600000|2021-07-23 11:10:00|599|597.8|599|597.5|599.3|598|598.8|597.5|134
1627038900000|2021-07-23 11:15:00|598.8|597.8|599.3|598|599.3|598|598.8|597.5|97
1627039200000|2021-07-23 11:20:00|599|597.8|598.8|597.5|599.3|598|598.8|597.5|82
1627039500000|2021-07-23 11:25:00|599|597.8|599|597.8|599.3|598|598.8|597.5|434
1627039800000|2021-07-23 11:30:00|599.3|598|600|598.8|600|598.8|599.3|598|108
1627040100000|2021-07-23 11:35:00|599.8|598.5|600|598.8|600.3|598.8|599.8|598.5|77
1627040400000|2021-07-23 11:40:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|45
1627040700000|2021-07-23 11:45:00|600.3|599|600|598.8|600.3|599|599.8|598.5|322
1627041000000|2021-07-23 11:50:00|||||||||35
1627041300000|2021-07-23 11:55:00|599.8|598.5|600.3|598.8|600.3|598.8|599.8|598.5|42
1627041600000|2021-07-23 12:00:00|600|598.5|600.5|599.3|600.8|599.5|599.8|598.5|246
1627041900000|2021-07-23 12:05:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|219
1627042200000|2021-07-23 12:10:00|601|599.8|600.3|599|601|599.8|600.3|599|238
1627042500000|2021-07-23 12:15:00|600.5|598.8|599.5|598.3|600.5|598.8|599.3|598|267
1627042800000|2021-07-23 12:20:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|366
1627043100000|2021-07-23 12:25:00|600|598.8|600|598.8|600.3|599|599.8|598.5|75
1627043400000|2021-07-23 12:30:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|92
1627043700000|2021-07-23 12:35:00|599.8|598.5|599|597.8|599.8|598.5|599|597.8|498
1627044000000|2021-07-23 12:40:00|598.8|597.5|599|597.8|599.3|598|598.8|597.5|96
1627044300000|2021-07-23 12:45:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|247
1627044600000|2021-07-23 12:50:00|598.5|597.3|599|597.8|599.3|598|598.5|597|233
1627044900000|2021-07-23 12:55:00|599.3|598|599|597.8|599.3|598|599|597.8|232
1627045200000|2021-07-23 13:00:00|599.3|598|600|598.8|600.3|599|599|597.8|1080
1627045500000|2021-07-23 13:05:00|599.8|598.5|597.8|596.5|600.3|599|597.8|596.5|268
1627045800000|2021-07-23 13:10:00|598|596.8|599|597.8|599.5|598.3|597.8|596.5|298
1627046100000|2021-07-23 13:15:00|599.3|598|599|597.8|599.3|598|598.8|597.5|146
1627046400000|2021-07-23 13:20:00|599.3|598|599.8|598.5|600|598.5|599|597.8|212
1627046700000|2021-07-23 13:25:00|599.5|598.3|598.5|597.3|599.5|598.5|598.5|597.3|184
1627047000000|2021-07-23 13:30:00|598.3|597|598|596.8|599|597.8|597.5|596.3|2108
1627047300000|2021-07-23 13:35:00|598.3|597|598.3|597|598.8|597.5|598|596.8|182
1627047600000|2021-07-23 13:40:00|598.5|597.3|598.5|597|598.8|597.5|598.3|597|174
1627047900000|2021-07-23 13:45:00|598.3|597.3|598|596.8|598.5|597.3|597.5|596.3|185
1627048200000|2021-07-23 13:50:00|598.3|597|598|596.5|598.5|597.3|597.5|596.3|147
1627048500000|2021-07-23 13:55:00|598.3|596.8|597.5|596.3|598.3|597|597.3|596|121
1627048800000|2021-07-23 14:00:00|597.3|596|599|597.8|599.3|598|597.3|596|208
1627049100000|2021-07-23 14:05:00|599.3|598|599|597.8|599.8|598.5|598.8|597.5|270
1627049400000|2021-07-23 14:10:00|599.3|598|598.3|597|599.8|598.5|598.3|597|452
1627049700000|2021-07-23 14:15:00|598|596.8|598.3|597|598.5|597.3|598|596.8|216
1627050000000|2021-07-23 14:20:00|598|596.8|598.5|597.3|598.5|597.3|597.8|596.5|111
1627050300000|2021-07-23 14:25:00|598.8|597.5|599.3|598|599.3|598|598.5|597.3|496
1627050600000|2021-07-23 14:30:00|599.5|598.3|598|596.8|599.5|598.3|598|596.8|203
1627050900000|2021-07-23 14:35:00|598.3|597|598.3|597|598.8|597.5|598|596.8|586
1627051200000|2021-07-23 14:40:00|598|596.8|598.5|597.3|598.5|597.3|598|596.8|243
1627051500000|2021-07-23 14:45:00|598.8|597|598.8|597.5|598.8|597.5|598.3|597|134
1627051800000|2021-07-23 14:50:00|598.5|597.3|597.5|596.3|598.8|597.5|597.3|596|724
1627052100000|2021-07-23 14:55:00|597.8|596.5|597.8|596.3|598|596.8|597.3|596|551
1627052400000|2021-07-23 15:00:00|597.5|596|598.3|596.8|598.3|597|597.3|596|346
1627052700000|2021-07-23 15:05:00|598|597|598.5|597.3|598.5|597.3|598|596.8|761
1627053000000|2021-07-23 15:10:00|598.3|597|598.8|597.5|598.8|597.5|598|596.8|614
1627053300000|2021-07-23 15:15:00|598.5|597.3|598.5|597.3|599.3|597.8|598.3|597|640
1627053600000|2021-07-23 15:20:00|598.3|597|598.5|597.3|598.8|597.5|598.3|597|468
1627053900000|2021-07-23 15:25:00|598.8|597.5|599.8|598.5|600|598.5|598.5|597.3|848
1627054200000|2021-07-23 15:30:00|600|598.3|599.5|598.3|600.3|599|599.5|598.3|624
1627054500000|2021-07-23 15:35:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|311
1627054800000|2021-07-23 15:40:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|128
1627055100000|2021-07-23 15:45:00|599.5|598.3|599|597.8|599.5|598.3|598.8|597.5|160
1627055400000|2021-07-23 15:50:00|599.3|598|599.5|598.3|599.5|598.3|599|597.8|381
1627055700000|2021-07-23 15:55:00|599.8|598|599.5|598.3|599.8|598.5|599.5|598|68
1627056000000|2021-07-23 16:00:00|599.8|598.5|599.5|598.3|599.8|598.5|599.3|598|191
1627056300000|2021-07-23 16:05:00|599.8|598.5|600.5|599.3|600.5|599.3|599.5|598.3|320
1627056600000|2021-07-23 16:10:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|199
1627056900000|2021-07-23 16:15:00|600.8|599|600.3|599|600.8|599.5|600.3|599|104
1627057200000|2021-07-23 16:20:00|600.5|599.3|600|598.8|600.5|599.3|600|598.8|56
1627057500000|2021-07-23 16:25:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.5|112
1627057800000|2021-07-23 16:30:00|600.8|599|600.3|599|600.8|599|600.3|598.8|92
1627058100000|2021-07-23 16:35:00|600.5|599.3|600.8|599.3|600.8|599.5|600.3|599|48
1627058400000|2021-07-23 16:40:00|600.5|599.5|600.8|599.5|601.3|599.8|600.5|599.3|68
1627058700000|2021-07-23 16:45:00|601|599.8|601|599.8|601.3|600|600.8|599.5|133
1627059000000|2021-07-23 16:50:00|601.3|600|601.3|600|601.5|600|601.3|599.8|428
1627059300000|2021-07-23 16:55:00|601|599.8|601|599.8|601|600|600.8|599.5|157
1627059600000|2021-07-23 17:00:00|601.3|599.5|601|599.5|601.3|599.8|600.5|599.3|103
1627059900000|2021-07-23 17:05:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|386
1627060200000|2021-07-23 17:10:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|99
1627060500000|2021-07-23 17:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|52
1627060800000|2021-07-23 17:20:00|601.3|599.5|601|599.5|601.3|599.8|600.8|599.5|20
1627061100000|2021-07-23 17:25:00|600.8|599.8|601.3|599.8|601.3|600|600.8|599.8|60
1627061400000|2021-07-23 17:30:00|601|600|601.5|600.3|601.5|600.3|601|599.8|45
1627061700000|2021-07-23 17:35:00|601.3|600|601|599.8|601.3|600|600.5|599.3|74
1627062000000|2021-07-23 17:40:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|24
1627062300000|2021-07-23 17:45:00|601.5|600.3|601|599.8|601.5|600.3|600.8|599.5|55
1627062600000|2021-07-23 17:50:00|601.3|600|601|599.8|601.3|600|601|599.8|26
1627062900000|2021-07-23 17:55:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|15
1627063200000|2021-07-23 18:00:00|601|599.8|600.3|599|601.3|600|600|598.8|111
1627063500000|2021-07-23 18:05:00|600.5|599.3|601|599.8|601.3|599.8|600.5|599.3|64
1627063800000|2021-07-23 18:10:00|600.8|599.5|600.5|599.3|601.3|600|600.3|599|125
1627064100000|2021-07-23 18:15:00|600.8|599|600|598.8|600.8|599.5|599.8|598.5|215
1627064400000|2021-07-23 18:20:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.5|143
1627064700000|2021-07-23 18:25:00|600.8|599.5|601.5|600.3|601.5|600.3|600.5|599.3|803
1627065000000|2021-07-23 18:30:00|601.3|600|600.8|599.5|601.5|600.3|600.5|599.3|136
1627065300000|2021-07-23 18:35:00|601|599.8|601|599.8|601|599.8|600.8|599.5|13
1627065600000|2021-07-23 18:40:00|601.3|599.5|601.3|600|601.3|600|601|599.5|41
1627065900000|2021-07-23 18:45:00|601|599.8|601.3|600|601.3|600|601|599.8|40
1627066200000|2021-07-23 18:50:00|601|599.8|601|599.8|601|599.8|601|599.8|20
1627066500000|2021-07-23 18:55:00|601.3|600|601|599.8|601.3|600|601|599.8|52
1627066800000|2021-07-23 19:00:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|32
1627067100000|2021-07-23 19:05:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|24
1627067400000|2021-07-23 19:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.3|16
1627067700000|2021-07-23 19:15:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|39
1627068000000|2021-07-23 19:20:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|23
1627068300000|2021-07-23 19:25:00|||||||||5
1627068600000|2021-07-23 19:30:00|601|599.8|601.3|600|601.3|600|601|599.5|34
1627068900000|2021-07-23 19:35:00|601|599.8|601.3|600|601.3|600|601|599.8|16
1627069200000|2021-07-23 19:40:00|||||||||15
1627069500000|2021-07-23 19:45:00|||||||||35
1627069800000|2021-07-23 19:50:00|||||||||27
1627070100000|2021-07-23 19:55:00|||||||||6
1627070400000|2021-07-23 20:00:00|601|599.8|601|599.8|601.3|600|601|599.8|56
1627070700000|2021-07-23 20:05:00|601.3|600|601.3|600|601.3|600|601.3|599.8|16
1627071000000|2021-07-23 20:10:00|601|599.8|601.3|600|601.3|600|601|599.8|13
1627071300000|2021-07-23 20:15:00|601.5||601.3||601.5||601.3||11
1627071600000|2021-07-23 20:20:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600|5
1627071900000|2021-07-23 20:25:00|||||||||5
1627072200000|2021-07-23 20:30:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|28
1627072500000|2021-07-23 20:35:00|601.3|600|601.3|600|601.3|600|601.3|600|3
1627072800000|2021-07-23 20:40:00|601.5||601.3||601.5||601.3||11
1627073100000|2021-07-23 20:45:00|601.5|600.3|601.8|600.5|602|600.5|601.3|600|78
1627073400000|2021-07-23 20:50:00|602|600.3|602|600.5|602|600.5|602|600.3|12
1627073700000|2021-07-23 20:55:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|14
1627261200000|2021-07-26 01:00:00|600|598.8|599.8|598.5|600|599|599.5|598.3|35
1627261500000|2021-07-26 01:05:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|2
1627261800000|2021-07-26 01:10:00|599.5|598.3|598.8|597.5|599.5|598.3|598.8|597.5|47
1627262100000|2021-07-26 01:15:00|599|597.8|599.3|598|599.5|598|598.5|597.3|30
1627262400000|2021-07-26 01:20:00|599.5|598.3|600.5|599|600.5|599.3|599.3|598|20
1627262700000|2021-07-26 01:25:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|9
1627263000000|2021-07-26 01:30:00|600|598.8|600.3|599|600.3|599|599.8|598.5|3
1627263300000|2021-07-26 01:35:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599|2
1627263600000|2021-07-26 01:40:00|600.3|599|600.8|599.3|600.8|599.5|600.3|599|7
1627263900000|2021-07-26 01:45:00|600.5|599.5|601|599.8|601|599.8|600.5|599.3|3
1627264200000|2021-07-26 01:50:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|1
1627264500000|2021-07-26 01:55:00|601|599.8|600.5|599|601|599.8|600.3|599|4
1627264800000|2021-07-26 02:00:00|600.3|599.3|600|598.8|600.5|599.3|600|598.8|2
1627265100000|2021-07-26 02:05:00|600.3|599|600|598.8|600.5|599.3|600|598.8|11
1627265400000|2021-07-26 02:10:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598|7
1627265700000|2021-07-26 02:15:00|599.3|598|599.3|598|599.5|598.3|599.3|597.8|13
1627266000000|2021-07-26 02:20:00|599.5|597.8|599.3|597.8|599.5|598|599|597.8|96
1627266300000|2021-07-26 02:25:00|599.5|598|599.5|598|599.5|598.3|599.3|598|2
1627266600000|2021-07-26 02:30:00|599.3|598.3|599.3|598|599.5|598.3|599.3|598|2
1627266900000|2021-07-26 02:35:00|599.5|597.8|598.8|597.5|599.5|598|598.8|597.5|7
1627267200000|2021-07-26 02:40:00|599|597.8|598.3|597|599|597.8|598.3|597|11
1627267500000|2021-07-26 02:45:00|598.5|596.8|599|597.8|599.3|598|598|596.8|76
1627267800000|2021-07-26 02:50:00|598.8|597.5|598.3|597|598.8|597.5|598.3|596.8|14
1627268100000|2021-07-26 02:55:00|598.5|596.8|598.5|597.3|598.8|597.3|598.5|596.8|4
1627268400000|2021-07-26 03:00:00|598.3|597|598.3|597|598.5|597.3|598.3|597|29
1627268700000|2021-07-26 03:05:00|598.5|597.3|598.5|597.3|598.5|597.3|598.3|597|2
1627269000000|2021-07-26 03:10:00|598.3|597|598.3|596.8|598.5|597|598|596.8|3
1627269300000|2021-07-26 03:15:00|598|596.5|597.8|596.3|598.3|596.5|597.5|596.3|21
1627269600000|2021-07-26 03:20:00|598|596.5|597.8|596.5|598|596.8|597.5|596.3|15
1627269900000|2021-07-26 03:25:00|597.5|596.3|597.8|596.5|598|596.5|597.5|596.3|0
1627270200000|2021-07-26 03:30:00|598|596.3|598.3|596.8|598.3|596.8|597.8|596.3|31
1627270500000|2021-07-26 03:35:00|598|597|598.3|597|598.3|597|598|596.8|2
1627270800000|2021-07-26 03:40:00||596.8||597||597||596.8|0
1627271100000|2021-07-26 03:45:00||596.8||596.8||597||596.8|0
1627271400000|2021-07-26 03:50:00|598|597|597.8|596.5|598.3|597|597.8|596.5|69
1627271700000|2021-07-26 03:55:00|||||||||1
1627272000000|2021-07-26 04:00:00|598|596.8|598.3|597|598.3|597|597.8|596.5|6
1627272300000|2021-07-26 04:05:00|598.5|596.8|598.3|597|598.5|597|598.3|596.8|0
1627272600000|2021-07-26 04:10:00|598|596.8|598|596.8|598.3|597|598|596.8|0
1627272900000|2021-07-26 04:15:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|2
1627273200000|2021-07-26 04:20:00|598|596.8|598|596.5|598|596.8|597.8|596.5|4
1627273500000|2021-07-26 04:25:00|597.8|596.8|597.5|596.3|597.8|596.8|597.5|596.3|0
1627273800000|2021-07-26 04:30:00|||||||||10
1627274100000|2021-07-26 04:35:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596.3|13
1627274400000|2021-07-26 04:40:00|597.5|596.5|597.8|596.3|597.8|596.5|597.5|596.3|5
1627274700000|2021-07-26 04:45:00|597.5|596.5|597.8|596.5|597.8|596.5|597.5|596.3|1
1627275000000|2021-07-26 04:50:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|3
1627275300000|2021-07-26 04:55:00|598.3|597|597.8|596.5|598.3|597|597.8|596.5|8
1627275600000|2021-07-26 05:00:00|597.5|596.3|597.5|596.3|597.5|596.5|597.5|596.3|0
1627275900000|2021-07-26 05:05:00|597.3|596|597.5|596|597.5|596.3|596.8|595.5|18
1627276200000|2021-07-26 05:10:00|597.3|596.3|597|595.8|597.3|596.3|597|595.8|4
1627276500000|2021-07-26 05:15:00|597.3|596|597|595.8|597.3|596|597|595.8|8
1627276800000|2021-07-26 05:20:00|597.3|596|597.3|596|597.3|596|597|595.8|5
1627277100000|2021-07-26 05:25:00|597|595.8|596.3|595|597|595.8|596.3|595|25
1627277400000|2021-07-26 05:30:00|596|594.8|595.3|594|596|595|594.3|593|63
1627277700000|2021-07-26 05:35:00|595.5|594.3|594.5|593.3|595.5|594.3|594.3|593|46
1627278000000|2021-07-26 05:40:00|594.8|593.5|595|593.8|595|593.8|594.5|593.3|26
1627278300000|2021-07-26 05:45:00|595.3|593.5|595.3|594|595.5|594.3|595|593.5|1
1627278600000|2021-07-26 05:50:00|595|593.8|596|594.8|596|594.8|595|593.5|17
1627278900000|2021-07-26 05:55:00|596.3|595|596.3|594.8|596.5|595|595.8|594.5|26
1627279200000|2021-07-26 06:00:00|596|594.5|595.5|594|596|594.5|595|593.8|41
1627279500000|2021-07-26 06:05:00|595.3|593.8|594.8|593.5|595.3|594|594.8|593.5|39
1627279800000|2021-07-26 06:10:00|594.5|593.3|595.3|594|595.8|594.3|594|592.8|108
1627280100000|2021-07-26 06:15:00|595.5|594.3|594|592.5|595.5|594.3|593.8|592.5|35
1627280400000|2021-07-26 06:20:00|594.3|592.8|594|592.8|594.5|593.3|593.8|592.5|99
1627280700000|2021-07-26 06:25:00|594.3|593|594.8|593.5|594.8|593.5|594|592.5|204
1627281000000|2021-07-26 06:30:00|595|593.8|594.8|593.5|595.5|594.3|594.8|593.5|60
1627281300000|2021-07-26 06:35:00|595|593.8|594.3|593|595|593.8|594.3|593|1971
1627281600000|2021-07-26 06:40:00|594.5|593.3|594.3|593|595|593.5|594.3|592.8|26
1627281900000|2021-07-26 06:45:00|594|592.8|594.3|593|594.5|593.3|593.8|592.5|2049
1627282200000|2021-07-26 06:50:00|594.5|593.3|594.5|593|594.8|593.5|594.3|593|27
1627282500000|2021-07-26 06:55:00|594.3|593.3|593.8|592.5|594.8|593.5|593.8|592.5|30
1627282800000|2021-07-26 07:00:00|594|592.8|594.5|593.3|595.3|594|594|592.8|201
1627283100000|2021-07-26 07:05:00|594.8|593|595.8|594.5|595.8|594.5|594.5|593|102
1627283400000|2021-07-26 07:10:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|230
1627283700000|2021-07-26 07:15:00|595|593.8|595|593.8|595.5|594.3|595|593.8|154
1627284000000|2021-07-26 07:20:00|594.8|593.5|594.5|593.3|594.8|593.5|594.3|593|209
1627284300000|2021-07-26 07:25:00|594.3|593|595|593.8|595.3|594|594.3|593|130
1627284600000|2021-07-26 07:30:00|595.3|594|595.8|594.5|595.8|594.5|594.8|593.5|262
1627284900000|2021-07-26 07:35:00|595.5|594.3|595|593.8|595.5|594.3|594.8|593.5|42
1627285200000|2021-07-26 07:40:00|595.3|593.5|594.8|593.3|595.3|593.8|594.3|592.8|68
1627285500000|2021-07-26 07:45:00|594.5|593|594.5|593.3|594.8|593.3|593.8|592.5|43
1627285800000|2021-07-26 07:50:00|594.8|593.5|595|593.5|595|593.8|594.5|593.3|54
1627286100000|2021-07-26 07:55:00|594.8|593.8|595|593.8|595.3|594|594.8|593.5|81
1627286400000|2021-07-26 08:00:00|594.8|593.5|592.3|591|594.8|593.5|591.8|590.5|472
1627286700000|2021-07-26 08:05:00|592|590.8|591|589.8|592.3|591|590.8|589.5|705
1627287000000|2021-07-26 08:10:00|590.8|589.5|592|590.8|592.3|591|590.8|589.5|569
1627287300000|2021-07-26 08:15:00|592.3|591|592.3|591|592.8|591.5|591.8|590.5|182
1627287600000|2021-07-26 08:20:00|592|590.8|593|591.8|593.5|592.3|591.8|590.5|609
1627287900000|2021-07-26 08:25:00|592.8|591.5|592.8|591.5|593|591.8|592|590.8|287
1627288200000|2021-07-26 08:30:00|593|591.8|593.8|592.5|593.8|592.5|592|590.8|839
1627288500000|2021-07-26 08:35:00|593.5|592.3|594.8|593.3|594.8|593.5|593.5|592.3|246
1627288800000|2021-07-26 08:40:00|594.5|593.5|594.8|593.5|595.3|594|594.5|593.3|354
1627289100000|2021-07-26 08:45:00|595|593.8|595|593.8|595.3|594|594.5|593.3|95
1627289400000|2021-07-26 08:50:00|594.8|593.5|594.3|593|594.8|593.5|594.3|593|231
1627289700000|2021-07-26 08:55:00|594.5|593.3|594.8|593.5|595|593.8|594.3|593.3|46
1627290000000|2021-07-26 09:00:00|595|593.8|595|593.8|595.3|594|594.8|593.5|558
1627290300000|2021-07-26 09:05:00|595.3|594|598|596.8|598.5|597|595.3|594|1612
1627290600000|2021-07-26 09:10:00|598.3|597|598|596.8|598.3|597|597.5|596.3|620
1627290900000|2021-07-26 09:15:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|152
1627291200000|2021-07-26 09:20:00|598.8|597|598.5|597.3|599|597.8|598.3|596.8|107
1627291500000|2021-07-26 09:25:00|598.8|597.5|598.8|597.5|599.8|598.5|598.8|597.5|685
1627291800000|2021-07-26 09:30:00|599|597.8|599|597.5|599.3|598|598.8|597.5|747
1627292100000|2021-07-26 09:35:00|598.8|597.8|597.8|596.5|598.8|597.8|597.5|596.3|555
1627292400000|2021-07-26 09:40:00|598|596.8|597.5|596.3|598.3|597|597.5|596.3|493
1627292700000|2021-07-26 09:45:00|597.3|596|598.5|597.3|599|597.8|597.3|596|63
1627293000000|2021-07-26 09:50:00|598.8|597.5|598.5|597|598.8|597.5|598|596.8|108
1627293300000|2021-07-26 09:55:00|598.3|597.3|598.5|597.3|598.5|597.3|598|596.8|83
1627293600000|2021-07-26 10:00:00|598.8|597.5|599.5|598.3|599.5|598.3|598.5|597.3|136
1627293900000|2021-07-26 10:05:00|599.3|598|599.3|598|599.5|598.3|599|597.8|87
1627294200000|2021-07-26 10:10:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598|46
1627294500000|2021-07-26 10:15:00|599.5|598.3|598.3|597|599.5|598.3|598.3|597|505
1627294800000|2021-07-26 10:20:00|598.5|597.3|598.8|597.5|599|597.8|598.3|597|239
1627295100000|2021-07-26 10:25:00|598.5|597.3|598.3|597|598.5|597.3|598|596.8|125
1627295400000|2021-07-26 10:30:00|598|596.8|597.8|596.5|598|596.8|597.5|596.3|152
1627295700000|2021-07-26 10:35:00|597.5|596.3|597.8|596.5|597.8|596.5|597.5|596.3|56
1627296000000|2021-07-26 10:40:00|597.5|596.3|597.8|596.5|598.3|597|597.5|596.3|403
1627296300000|2021-07-26 10:45:00|597.5|596.3|598|596.8|598.3|597|597.5|596.3|213
1627296600000|2021-07-26 10:50:00|598.3|597|598.3|597|598.8|597.5|598|596.8|1028
1627296900000|2021-07-26 10:55:00|598|596.8|598.3|597|598.3|597|597.8|596.5|189
1627297200000|2021-07-26 11:00:00|598.5|597.3|598.8|597.5|599|597.8|598.3|597|89
1627297500000|2021-07-26 11:05:00|599|597.8|599.3|598|599.3|598|598.8|597.5|71
1627297800000|2021-07-26 11:10:00|599|597.8|599|597.5|599.3|597.8|598.8|597.5|32
1627298100000|2021-07-26 11:15:00|598.8|597.8|599.3|598|599.3|598|598.8|597.5|42
1627298400000|2021-07-26 11:20:00|599.5|598.3|599|597.8|599.5|598.3|598.5|597.3|141
1627298700000|2021-07-26 11:25:00|599.3|597.5|599.5|598.3|599.5|598.3|598.8|597.5|44
1627299000000|2021-07-26 11:30:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|133
1627299300000|2021-07-26 11:35:00|599.8|598.5|600|598.8|600|598.8|599.5|598.5|76
1627299600000|2021-07-26 11:40:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|117
1627299900000|2021-07-26 11:45:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|58
1627300200000|2021-07-26 11:50:00|599.5|598.3|599.5|598.3|599.8|598.5|599.5|598.3|267
1627300500000|2021-07-26 11:55:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|147
1627300800000|2021-07-26 12:00:00|599.8|598.5|601.5|600.3|601.5|600.3|599.8|598.5|333
1627301100000|2021-07-26 12:05:00|601.3|600|600.8|599.5|601.5|600|600.8|599.5|82
1627301400000|2021-07-26 12:10:00|601|599.8|601.3|599.8|601.5|600|601|599.5|56
1627301700000|2021-07-26 12:15:00|601|600|601.5|600.3|601.8|600.5|601|599.8|101
1627302000000|2021-07-26 12:20:00|601.8|600.5|602|600.5|602.3|600.8|601.5|600.3|880
1627302300000|2021-07-26 12:25:00|602.3|600.8|602.3|601|602.8|601.5|602|600.8|246
1627302600000|2021-07-26 12:30:00|602|600.8|601.5|600.3|602.3|601|601.3|600|222
1627302900000|2021-07-26 12:35:00|601.8|600.5|602.3|601|602.5|601.3|601.5|600.3|71
1627303200000|2021-07-26 12:40:00|602|600.8|602|600.8|602.3|601|601.8|600.5|107
1627303500000|2021-07-26 12:45:00|602.3|600.5|601.3|600|602.3|601|601.3|600|811
1627303800000|2021-07-26 12:50:00|601.5|600.3|601.5|600.3|602.3|601|601.3|600|510
1627304100000|2021-07-26 12:55:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|213
1627304400000|2021-07-26 13:00:00|602|600.8|601|599.8|602.5|601.3|600.8|599.3|445
1627304700000|2021-07-26 13:05:00|601.3|600|601|599.8|602|600.8|600.5|599.3|148
1627305000000|2021-07-26 13:10:00|600.8|599.5|598.3|597|600.8|599.5|598.3|597|1028
1627305300000|2021-07-26 13:15:00|598.5|597.3|599|597.8|599.3|598|598.3|597|349
1627305600000|2021-07-26 13:20:00|599.3|598|599.5|598|599.8|598.5|598.8|597.5|138
1627305900000|2021-07-26 13:25:00|599.3|598.3|599.3|598|599.8|598.5|599|597.8|107
1627306200000|2021-07-26 13:30:00|599|597.8|601.3|600|601.8|600.5|599|597.8|643
1627306500000|2021-07-26 13:35:00|601|599.8|601.5|600.3|601.8|600.5|600.8|599.5|350
1627306800000|2021-07-26 13:40:00|601.3|600|601.5|600.3|602|600.8|601.3|600|185
1627307100000|2021-07-26 13:45:00|601.3|600|601|599.5|602|600.8|600.8|599.5|197
1627307400000|2021-07-26 13:50:00|600.8|599.8|600|598.8|601.3|600|599.8|598.5|337
1627307700000|2021-07-26 13:55:00|599.8|598.5|599.8|598.5|600|598.8|599|597.8|1341
1627308000000|2021-07-26 14:00:00|600|598.8|601.5|600.3|601.5|600.3|600|598.8|426
1627308300000|2021-07-26 14:05:00|601.3|600|603|601.8|603|601.8|601.3|600|419
1627308600000|2021-07-26 14:10:00|602.8|601.5|603.3|602|604|602.8|602.8|601.5|366
1627308900000|2021-07-26 14:15:00|603.5|602.3|603.3|601.8|603.5|602.3|602.5|601.3|396
1627309200000|2021-07-26 14:20:00|603|602|602.8|601.3|603.3|602|602.3|601|357
1627309500000|2021-07-26 14:25:00|602.5|601.5|601.5|600.3|603.3|602|601.3|600|396
1627309800000|2021-07-26 14:30:00|601.3|600|600.8|599.5|602|600.8|600|598.8|402
1627310100000|2021-07-26 14:35:00|600.5|599.3|601|599.5|601|599.8|600.3|599|299
1627310400000|2021-07-26 14:40:00|600.8|599.8|598.3|597|601.5|600.3|598|596.8|450
1627310700000|2021-07-26 14:45:00|598.5|597.3|599.5|598|599.5|598.3|597|595.8|501
1627311000000|2021-07-26 14:50:00|599.3|598.3|599.5|598.3|600.5|599.3|599.3|598|237
1627311300000|2021-07-26 14:55:00|599.8|598.5|599.5|598.3|600.5|599.3|599.3|598|321
1627311600000|2021-07-26 15:00:00|599.8|598|600|598.8|600|598.8|599.3|598|330
1627311900000|2021-07-26 15:05:00|599.8|598.5|599.8|598.5|600.3|599|599.5|598.3|487
1627312200000|2021-07-26 15:10:00|600|598.8|599.5|598.3|600.5|599.3|599.3|598|324
1627312500000|2021-07-26 15:15:00|599.8|598.5|600|598.8|600.3|599|599.5|598.3|651
1627312800000|2021-07-26 15:20:00|600.3|599|600.8|599.5|601|599.8|600|598.8|260
1627313100000|2021-07-26 15:25:00|601|599.8|600.8|599.5|601|599.8|600.3|599|2295
1627313400000|2021-07-26 15:30:00|601|599.8|600.8|599.5|601.5|600.3|600.5|599.3|11657
1627313700000|2021-07-26 15:35:00|601|599.8|601|599.8|601.5|600.3|600.8|599.5|561
1627314000000|2021-07-26 15:40:00|600.8|599.5|600.3|599|601|599.5|600.3|599|972
1627314300000|2021-07-26 15:45:00|600.5|599.3|600|598.8|600.5|599.3|599.8|598.5|1735
1627314600000|2021-07-26 15:50:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598.3|996
1627314900000|2021-07-26 15:55:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|211
1627315200000|2021-07-26 16:00:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|220
1627315500000|2021-07-26 16:05:00|599|597.8|599.8|598.5|599.8|598.5|598.8|597.5|447
1627315800000|2021-07-26 16:10:00|599.5|598.3|599.3|598|599.8|598.5|599|597.8|138
1627316100000|2021-07-26 16:15:00|599|597.8|599.3|598|599.3|598|599|597.8|97
1627316400000|2021-07-26 16:20:00|599|597.8|599.3|598|599.5|598.3|599|597.8|53
1627316700000|2021-07-26 16:25:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|48
1627317000000|2021-07-26 16:30:00|599.5|598.3|598.8|597.5|599.8|598.5|598.8|597.5|174
1627317300000|2021-07-26 16:35:00|599|597.8|599.3|598|599.3|598|598.5|597|119
1627317600000|2021-07-26 16:40:00|599|597.8|598.3|597|599.3|598|598.3|597|830
1627317900000|2021-07-26 16:45:00|598.5|597.3|598.5|597.3|598.5|597.3|597.8|596.5|419
1627318200000|2021-07-26 16:50:00|598.3|597|599.3|598|599.3|598|598.3|597|331
1627318500000|2021-07-26 16:55:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|816
1627318800000|2021-07-26 17:00:00|599.5|598.3|599.5|598.3|600|598.8|599.5|598|68
1627319100000|2021-07-26 17:05:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598|2369
1627319400000|2021-07-26 17:10:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|81
1627319700000|2021-07-26 17:15:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|49
1627320000000|2021-07-26 17:20:00|600|598.8|600.3|599|600.5|599.3|600|598.8|143
1627320300000|2021-07-26 17:25:00|600.5|599.3|600.5|599.3|601|599.8|600.3|599|127
1627320600000|2021-07-26 17:30:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|109
1627320900000|2021-07-26 17:35:00|601|599.8|601|599.8|601.3|599.8|600.8|599.5|20
1627321200000|2021-07-26 17:40:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|116
1627321500000|2021-07-26 17:45:00|601.3|600|601.5|600.3|601.5|600.3|601.3|599.8|28
1627321800000|2021-07-26 17:50:00|601.8|600|601.8|600.5|601.8|600.5|601.3|600|100
1627322100000|2021-07-26 17:55:00|602|600.8|602.3|601|602.5|601|601.8|600.5|38
1627322400000|2021-07-26 18:00:00|602.5|600.8|602.3|600.8|602.5|601.3|602|600.8|90
1627322700000|2021-07-26 18:05:00|602.5|601|602.3|601|602.5|601.3|602.3|600.8|88
1627323000000|2021-07-26 18:10:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|205
1627323300000|2021-07-26 18:15:00|602.5|601.3|603.3|601.8|603.3|602|602|600.8|377
1627323600000|2021-07-26 18:20:00|603|602|603.3|602|603.3|602|602.5|601.3|108
1627323900000|2021-07-26 18:25:00|603|601.8|603.3|602|603.8|602.3|601.3|600|588
1627324200000|2021-07-26 18:30:00|603|601.8|604.3|603|604.3|603|603|601.8|186
1627324500000|2021-07-26 18:35:00|604|602.8|604.3|603|604.5|603.3|604|602.8|102
1627324800000|2021-07-26 18:40:00|604|602.8|604|602.8|604|602.8|603.8|602.5|41
1627325100000|2021-07-26 18:45:00|604.3|603|604.3|603|604.3|603|604|602.8|144
1627325400000|2021-07-26 18:50:00||602.8||603||603||602.8|18
1627325700000|2021-07-26 18:55:00|||||||||2
1627326000000|2021-07-26 19:00:00|604|602.8|603.8|602.5|604.3|603|603.8|602.5|7
1627326300000|2021-07-26 19:05:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|22
1627326600000|2021-07-26 19:10:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|63
1627326900000|2021-07-26 19:15:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602|21
1627327200000|2021-07-26 19:20:00|604|602.8|604|602.8|604|602.8|604|602.8|10
1627327500000|2021-07-26 19:25:00|603.8|602.5|603.8|602.5|603.8|602.5|603.8|602.5|5
1627327800000|2021-07-26 19:30:00|||||||||8
1627328100000|2021-07-26 19:35:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|52
1627328400000|2021-07-26 19:40:00|604|602.8|604|602.8|604|602.8|603.8|602.5|18
1627328700000|2021-07-26 19:45:00|604.3|603|604.3|603|604.3|603|604|603|41
1627329000000|2021-07-26 19:50:00|604|602.8|604.3|603|604.3|603|604|602.8|23
1627329300000|2021-07-26 19:55:00|604|602.8|604.3|603|604.3|603|604|602.8|15
1627329600000|2021-07-26 20:00:00|604|602.8|604.3|603|604.3|603|604|602.8|26
1627329900000|2021-07-26 20:05:00||602.8||603||603||602.8|14
1627330200000|2021-07-26 20:10:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|8
1627330500000|2021-07-26 20:15:00|||||||||101
1627330800000|2021-07-26 20:20:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|4
1627331100000|2021-07-26 20:25:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|53
1627331400000|2021-07-26 20:30:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|9
1627331700000|2021-07-26 20:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|2
1627332000000|2021-07-26 20:40:00|604.3|603|604.5|603|604.5|603|604.3|603|5
1627332300000|2021-07-26 20:45:00|604.3|603.3|604.5|603.3|604.8|603.5|604.3|603|51
1627332900000|2021-07-26 20:55:00|604.8|603|604.5|603|604.8|603.3|604.3|603|112
1627333500000|2021-07-26 21:05:00|604.3||604.5||604.5||604.3||0
1627333800000|2021-07-26 21:10:00|604.3|603.3|604.5|603|604.5|603.3|604.3|602.8|0
1627334400000|2021-07-26 21:20:00||603.3||603.3||603.3||603.3|0
1627334700000|2021-07-26 21:25:00|||||||||15
1627347600000|2021-07-27 01:00:00|602.8|601.5|603.5|602.3|603.5|602.3|602.8|601.5|0
1627347900000|2021-07-27 01:05:00|603.8|602|603.5|602.3|603.8|602.5|603.3|602|10
1627348200000|2021-07-27 01:10:00|603.3|602|603.5|602.3|603.8|602.3|603.3|601.8|3
1627348500000|2021-07-27 01:15:00|603.8|602.5|603.5|602.3|603.8|602.5|603.3|602|1
1627348800000|2021-07-27 01:20:00|603.8|602|603.8|602.5|604|602.5|603.5|602|4
1627349100000|2021-07-27 01:25:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|10
1627349400000|2021-07-27 01:30:00|603.8|602|604|602.8|604|602.8|603.5|602|8
1627349700000|2021-07-27 01:35:00|603.8|602.5|604|602.8|604.3|603|603.8|602.5|151
1627350000000|2021-07-27 01:40:00|604.3|603|604|602.8|604.3|603|604|602.5|6
1627350300000|2021-07-27 01:45:00|604.3|602.5|604|602.8|604.3|602.8|603.8|602.5|3
1627350600000|2021-07-27 01:50:00|604.3|603|604.3|603|604.3|603|604|602.8|3
1627350900000|2021-07-27 01:55:00|604|602.8|604.3|602.8|604.5|603.3|604|602.8|40
1627351200000|2021-07-27 02:00:00|604.5|603|604.5|603|604.5|603|604.3|602.8|62
1627351500000|2021-07-27 02:05:00|604.3|603.3|604.5|603.3|604.5|603.3|604.3|603|10
1627351800000|2021-07-27 02:10:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|99
1627352100000|2021-07-27 02:15:00|604.8|603.5|604.8|603.5|604.8|603.8|604.5|603.3|92
1627352400000|2021-07-27 02:20:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|38
1627352700000|2021-07-27 02:25:00|||||||||43
1627353000000|2021-07-27 02:30:00|604.5|602.8|605.3|604|605.3|604|604.3|602.8|11
1627353300000|2021-07-27 02:35:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604.3|25
1627353600000|2021-07-27 02:40:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|30
1627353900000|2021-07-27 02:45:00|606|604.8|605.5|604|606|604.8|605.5|604|20
1627354200000|2021-07-27 02:50:00|605.8|604.3|605.8|604.5|605.8|604.5|605.5|604.3|27
1627354500000|2021-07-27 02:55:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|12
1627354800000|2021-07-27 03:00:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|11
1627355100000|2021-07-27 03:05:00|605.5|604.3|605.5|604|605.5|604.3|605|603.8|19
1627355400000|2021-07-27 03:10:00|605.3|603.8|605.5|604.3|605.5|604.3|605.3|603.8|9
1627355700000|2021-07-27 03:15:00|605.3|604|605|603.8|605.5|604|605|603.8|12
1627356000000|2021-07-27 03:20:00|605.3|604|604.8|603.5|605.3|604|604.8|603.5|8
1627356300000|2021-07-27 03:25:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|34
1627356600000|2021-07-27 03:30:00|||||||||17
1627356900000|2021-07-27 03:35:00|||||||||9
1627357200000|2021-07-27 03:40:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|41
1627357500000|2021-07-27 03:45:00|605|603.3|604|602.8|605|603.3|604|602.8|429
1627357800000|2021-07-27 03:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|90
1627358100000|2021-07-27 03:55:00||603||603.3||603.3||603|1
1627358400000|2021-07-27 04:00:00|604.8|603|604.3|603|604.8|603.3|604.3|603|1
1627358700000|2021-07-27 04:05:00|604.5|603.3|604.8|603.3|604.8|603.3|604.5|603|1
1627359000000|2021-07-27 04:10:00|604.5|603.5|604.5|603|604.5|603.5|604.5|603|28
1627359600000|2021-07-27 04:20:00|604.8|603.3|604.5|603.3|604.8|603.3|604.5|603|41
1627359900000|2021-07-27 04:25:00|604.8|603.5|604.3|603|604.8|603.5|604.3|603|122
1627360200000|2021-07-27 04:30:00|604.5|603.3|604.5|603|604.5|603.3|604.3|603|6
1627360500000|2021-07-27 04:35:00|604.3||604.3||604.5||604.3||2
1627360800000|2021-07-27 04:40:00|||||||||4
1627361100000|2021-07-27 04:45:00||602.8||603||603||602.8|0
1627361400000|2021-07-27 04:50:00|604|602.8|604.3|602.8|604.3|603|604|602.8|14
1627361700000|2021-07-27 04:55:00|604|603|604.3|603|604.3|603|604|602.8|0
1627362000000|2021-07-27 05:00:00|604.5|602.8|604|602.8|604.5|603|604|602.8|0
1627362300000|2021-07-27 05:05:00|603.8|602.5|603.8|602.5|603.8|602.8|603.8|602.5|0
1627362600000|2021-07-27 05:10:00|604|602.8|604|602.8|604|602.8|603.8|602.5|1
1627362900000|2021-07-27 05:15:00||602.5||602.8||602.8||602.5|0
1627363200000|2021-07-27 05:20:00|604.3|603|604.3|603|604.3|603|604.3|603|9
1627363500000|2021-07-27 05:25:00|||||||||1
1627363800000|2021-07-27 05:30:00|604|602.8|603.5|602.3|604|602.8|603.3|602|19
1627364100000|2021-07-27 05:35:00|603.8|602.5|603.8|602.5|604.3|603|603.8|602.3|21
1627364400000|2021-07-27 05:40:00|604|602.8|604.3|603|604.3|603|603.8|602.5|19
1627364700000|2021-07-27 05:45:00|604|602.8|604|602.8|604.3|602.8|603.8|602.5|19
1627365000000|2021-07-27 05:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|260
1627365300000|2021-07-27 05:55:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|43
1627365600000|2021-07-27 06:00:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|238
1627365900000|2021-07-27 06:05:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|27
1627366200000|2021-07-27 06:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|165
1627366500000|2021-07-27 06:15:00|603.8|602.5|603.3|601.8|603.8|602.5|603.3|601.8|102
1627366800000|2021-07-27 06:20:00|603|602|603.8|602.5|603.8|602.5|603|601.8|265
1627367100000|2021-07-27 06:25:00|603.5|602.3|603.8|602.3|603.8|602.5|603.5|602.3|119
1627367400000|2021-07-27 06:30:00|603.5|602.5|603.3|602|603.8|602.5|603.3|601.8|40
1627367700000|2021-07-27 06:35:00|603|601.8|603|601.5|603.3|601.8|602.5|601.3|38
1627368000000|2021-07-27 06:40:00|602.8|601.8|602.5|601.3|603|601.8|602.5|601.3|16
1627368300000|2021-07-27 06:45:00|602.8|601|602.5|601.3|602.8|601.5|602.3|601|141
1627368600000|2021-07-27 06:50:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|962
1627368900000|2021-07-27 06:55:00|602|600.8|602|600.8|602.5|601.3|601.8|600.5|45
1627369200000|2021-07-27 07:00:00|601.8|600.5|602|600.5|602.5|601.3|601.8|600.5|703
1627369500000|2021-07-27 07:05:00|601.8|600.8|601.5|600.3|602.3|601|601.5|600|226
1627369800000|2021-07-27 07:10:00|601.8|600.5|601.3|600|602.3|601|601|599.8|528
1627370100000|2021-07-27 07:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|162
1627370400000|2021-07-27 07:20:00|601.3|600|601.3|600|601.5|600.3|601|599.8|234
1627370700000|2021-07-27 07:25:00|601.5|600.3|600.5|599|601.5|600.3|600.3|599|316
1627371000000|2021-07-27 07:30:00|600.3|599.3|601|599.8|601.3|600|600.3|599|126
1627371300000|2021-07-27 07:35:00|600.8|599.5|600.8|599.5|601.3|600|600.5|599.3|103
1627371600000|2021-07-27 07:40:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|64
1627371900000|2021-07-27 07:45:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|26
1627372200000|2021-07-27 07:50:00|600|598.8|600.5|599.3|600.5|599.3|599.5|598.3|308
1627372500000|2021-07-27 07:55:00|600.8|599.5|601.5|600.3|601.5|600.3|600.5|599.3|303
1627372800000|2021-07-27 08:00:00|601.8|600.5|602.3|601|602.8|601.5|601.3|600|694
1627373100000|2021-07-27 08:05:00|602.5|601.3|603.5|602.3|603.8|602.5|602.3|601|232
1627373400000|2021-07-27 08:10:00|603.3|602|602.5|601|603.3|602.3|602.3|600.8|152
1627373700000|2021-07-27 08:15:00|602.8|601.3|601.8|600.5|603|601.8|601.8|600.5|430
1627374000000|2021-07-27 08:20:00|602|600.8|602.8|601.5|603|601.8|601.3|600|799
1627374300000|2021-07-27 08:25:00|603|601.8|602.8|601.5|603|601.8|602|600.8|630
1627374600000|2021-07-27 08:30:00|603|601.8|603.3|602|603.5|602.3|602.3|601|428
1627374900000|2021-07-27 08:35:00|603|601.8|602.8|601.5|603.3|602|602.8|601.3|139
1627375200000|2021-07-27 08:40:00|602.5|601.3|603.3|602|603.5|602.3|602.5|601.3|417
1627375500000|2021-07-27 08:45:00|603.5|602.3|604|602.8|604|602.8|603|601.8|203
1627375800000|2021-07-27 08:50:00|604.3|603|604|602.8|604.5|603.3|603.5|602.3|413
1627376100000|2021-07-27 08:55:00|604.3|603|603.5|602.3|604.3|603|603.3|602|186
1627376400000|2021-07-27 09:00:00|603.8|602.5|602|600.8|604|602.8|602|600.8|259
1627376700000|2021-07-27 09:05:00|602.3|601|602.3|601|603|601.8|601.8|600.5|240
1627377000000|2021-07-27 09:10:00|602|600.8|602.3|601|602.5|601.3|601.5|600.3|204
1627377300000|2021-07-27 09:15:00|602|600.8|602.5|601.3|602.8|601.5|601.8|600.5|248
1627377600000|2021-07-27 09:20:00|602.3|601|602.5|601|603|601.8|602.3|601|426
1627377900000|2021-07-27 09:25:00|602.8|601.3|602.3|601|602.8|601.5|602|600.5|138
1627378200000|2021-07-27 09:30:00|602|600.8|602.3|601|602.5|601.3|601.8|600.5|97
1627378500000|2021-07-27 09:35:00|602.5|600.8|603.3|602|603.3|602|602.3|600.8|200
1627378800000|2021-07-27 09:40:00|603|601.8|603|601.8|603.3|602|603|601.8|96
1627379100000|2021-07-27 09:45:00|603.3|602|603|601.5|603.3|602|602.8|601.5|66
1627379400000|2021-07-27 09:50:00|602.8|601.8|603.5|602.3|603.5|602.3|602.8|601.5|24
1627379700000|2021-07-27 09:55:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|325
1627380000000|2021-07-27 10:00:00|604|602.8|603.8|602.5|604|602.8|603.5|602|78
1627380300000|2021-07-27 10:05:00|603.5|602.3|603.3|602|604|602.8|603|601.8|411
1627380600000|2021-07-27 10:10:00|603|601.8|602|600.8|603.3|602|602|600.8|174
1627380900000|2021-07-27 10:15:00|602.3|601|603|601.8|603|601.8|602.3|601|104
1627381200000|2021-07-27 10:20:00|602.8|601.5|603.3|601.8|603.5|602.3|602.8|601.5|222
1627381500000|2021-07-27 10:25:00|603|602|603|601.8|603.3|602|602.8|601.5|36
1627381800000|2021-07-27 10:30:00|603.3|602|603|601.8|603.3|602|602.8|601.5|506
1627382100000|2021-07-27 10:35:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|93
1627382400000|2021-07-27 10:40:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|48
1627382700000|2021-07-27 10:45:00|603|601.8|603|601.8|603.3|602|602.8|601.5|60
1627383000000|2021-07-27 10:50:00|603.3|601.5|603|601.8|603.3|601.8|602.8|601.5|14
1627383300000|2021-07-27 10:55:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|38
1627383600000|2021-07-27 11:00:00|603.3|602|603.3|602|603.8|602.5|603|601.8|131
1627383900000|2021-07-27 11:05:00|603|601.8|603.8|602.5|603.8|602.5|603|601.8|30
1627384200000|2021-07-27 11:10:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|57
1627384500000|2021-07-27 11:15:00|604.3|603|604|602.8|604.3|603|603.8|602.5|25
1627384800000|2021-07-27 11:20:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|72
1627385100000|2021-07-27 11:25:00|603.5|602.3|604.5|603.3|604.5|603.3|603.5|602.3|54
1627385400000|2021-07-27 11:30:00|604.3|603|604.8|603.5|605.3|603.8|604.3|603|214
1627385700000|2021-07-27 11:35:00|605|603.8|605|603.5|605.5|604.3|604.8|603.5|218
1627386000000|2021-07-27 11:40:00|604.8|603.8|603.8|602.5|605|603.8|603.8|602.5|82
1627386300000|2021-07-27 11:45:00|604|602.8|603|601.8|604|602.8|602.5|601.3|79
1627386600000|2021-07-27 11:50:00|602.8|601.5|602.5|601.3|603|601.8|602|600.8|126
1627386900000|2021-07-27 11:55:00|602.3|601|602.3|601|602.5|601.3|602|600.8|97
1627387200000|2021-07-27 12:00:00|602.5|600.8|602.5|601|603|601.5|602.3|600.8|88
1627387500000|2021-07-27 12:05:00|602.3|601.3|602.5|601.3|602.5|601.3|602|600.8|174
1627387800000|2021-07-27 12:10:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|811
1627388100000|2021-07-27 12:15:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|76
1627388400000|2021-07-27 12:20:00|602.8|601|603|601.8|603|601.8|602.3|601|153
1627388700000|2021-07-27 12:25:00|602.8|601.5|602.8|601.5|603|601.8|602.8|601.3|24
1627389000000|2021-07-27 12:30:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|600.8|140
1627389300000|2021-07-27 12:35:00|602.5|601.3|602|600.5|603.3|601.8|601.8|600.5|381
1627389600000|2021-07-27 12:40:00|602.3|600.8|602|600.5|602.5|601|601.5|600.3|397
1627389900000|2021-07-27 12:45:00|602.3|600.8|602.5|601.3|602.5|601.3|601.8|600.5|135
1627390200000|2021-07-27 12:50:00|602.8|601|602|600.8|602.8|601.5|602|600.8|110
1627390500000|2021-07-27 12:55:00|602.3|601|602.5|601.3|602.8|601.5|602|600.8|214
1627390800000|2021-07-27 13:00:00|602.8|601.5|602|600.8|602.8|601.5|601.3|600|200
1627391100000|2021-07-27 13:05:00|602.3|601|602|600.8|602.5|601.3|601.5|600|211
1627391400000|2021-07-27 13:10:00|602.3|601|602|600.5|603|601.8|601.3|600|167
1627391700000|2021-07-27 13:15:00|601.8|600.8|602.8|601.5|603.3|601.8|601.8|600.5|172
1627392000000|2021-07-27 13:20:00|602.5|601.3|603|601.5|603.3|602|602.5|601.3|101
1627392300000|2021-07-27 13:25:00|603.3|601.8|602.5|601.3|603.3|602|602.5|601.3|298
1627392600000|2021-07-27 13:30:00|602.3|601|602.5|601.3|602.8|601.5|601.3|600|406
1627392900000|2021-07-27 13:35:00|602.8|601.5|602|600.8|603.8|602.5|602|600.5|225
1627393200000|2021-07-27 13:40:00|602.3|600.5|602|600.5|602.5|601|601.8|600.5|183
1627393500000|2021-07-27 13:45:00|601.8|600.8|602.8|601.3|603|601.8|601.8|600.5|149
1627393800000|2021-07-27 13:50:00|602.5|601.5|602.3|601|603|601.8|602.3|601|178
1627394100000|2021-07-27 13:55:00|602|600.8|602|600.8|602.8|601.5|602|600.8|192
1627394400000|2021-07-27 14:00:00|602.3|601|602.8|601.3|603.3|602|602.3|600.8|112
1627394700000|2021-07-27 14:05:00|602.5|601.5|602.5|601.3|603|601.8|602.3|601|108
1627395000000|2021-07-27 14:10:00|602.3|601|602.3|601|603|601.8|602|600.8|122
1627395300000|2021-07-27 14:15:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|154
1627395600000|2021-07-27 14:20:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|2790
1627395900000|2021-07-27 14:25:00|602.8|601.5|603|601.8|603.3|602|602.5|601.3|113
1627396200000|2021-07-27 14:30:00|602.8|601.5|602.3|601|603.3|601.8|602|600.8|284
1627396500000|2021-07-27 14:35:00|602.5|601.3|602|600.8|602.8|601.5|601.8|600.5|239
1627396800000|2021-07-27 14:40:00|602.3|601|602|600.5|602.5|601.3|602|600.5|294
1627397100000|2021-07-27 14:45:00|601.8|600.8|601.3|600|602.3|601|601.3|600|195
1627397400000|2021-07-27 14:50:00|601|599.8|601.5|600.3|602|600.8|600.5|599.3|214
1627397700000|2021-07-27 14:55:00|601.8|600.5|602.3|601|602.8|601.5|601.5|600.3|283
1627398000000|2021-07-27 15:00:00|602|600.8|602.3|601|603|601.8|602|600.8|723
1627398300000|2021-07-27 15:05:00|602.5|601.3|602|600.8|602.5|601.3|601.8|600.3|268
1627398600000|2021-07-27 15:10:00|602.3|600.5|602.3|601|602.8|601.5|602|600.5|178
1627398900000|2021-07-27 15:15:00|602.5|601.3|602|600.8|602.5|601.3|601.8|600.5|196
1627399200000|2021-07-27 15:20:00|601.8|600.5|601.3|600|602.3|601|601.3|600|448
1627399500000|2021-07-27 15:25:00|601.5|600.3|601.3|600|601.8|600.5|601|599.8|601
1627399800000|2021-07-27 15:30:00|601.5|600.3|600.5|599.3|601.5|600.3|599.8|598.3|984
1627400100000|2021-07-27 15:35:00|600.3|599|599|597.8|600.5|599.3|599|597.8|433
1627400400000|2021-07-27 15:40:00|598.8|597.5|599|597.8|599.5|598|598.8|597.5|917
1627400700000|2021-07-27 15:45:00|598.8|597.5|600|598.8|600|598.8|598.8|597.5|231
1627401000000|2021-07-27 15:50:00|599.8|598.5|600|598.8|600.3|599|599.8|598.5|154
1627401300000|2021-07-27 15:55:00|599.8|598.5|599.5|598.3|600.5|599.3|599.5|598.3|269
1627401600000|2021-07-27 16:00:00|599.3|598|599.8|598.5|599.8|598.5|598.8|597.5|246
1627401900000|2021-07-27 16:05:00|599.5|598.3|600|598.8|600.5|599|599.5|598.3|1214
1627402200000|2021-07-27 16:10:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598|83
1627402500000|2021-07-27 16:15:00|599.8|598.5|599|597.8|600|598.8|599|597.8|138
1627402800000|2021-07-27 16:20:00|599.3|598|599.3|598|599.3|598|599|597.8|160
1627403100000|2021-07-27 16:25:00|599.5|597.8|599|597.8|599.8|598.5|598.8|597.5|52
1627403400000|2021-07-27 16:30:00|598.8|597.5|598.8|597.5|599.5|598.3|598.5|597.3|128
1627403700000|2021-07-27 16:35:00|598.5|597.3|598|596.8|599|597.8|598|596.8|159
1627404000000|2021-07-27 16:40:00|598.3|597|599.3|598|599.3|598|597.3|596|1968
1627404300000|2021-07-27 16:45:00|599|597.8|598.8|597.5|599.8|598.5|598.8|597.5|1970
1627404600000|2021-07-27 16:50:00|599|597.8|598.3|597|599.3|597.8|598|596.8|132
1627404900000|2021-07-27 16:55:00|598.5|597.3|598.3|597|599|597.5|598.3|597|37
1627405200000|2021-07-27 17:00:00|598.5|597.3|598.3|597|598.8|597.5|598|596.8|208
1627405500000|2021-07-27 17:05:00|598|596.8|598.8|597.5|599|597.8|598|596.8|28
1627405800000|2021-07-27 17:10:00|598.5|597.3|598.5|597|599|597.8|598.3|597|142
1627406100000|2021-07-27 17:15:00|598.8|597.3|598.5|597.3|598.8|597.5|598.3|597|14
1627406400000|2021-07-27 17:20:00|598.3|597|597.8|596.5|598.5|597.3|597.8|596.5|147
1627406700000|2021-07-27 17:25:00|598|596.8|598|596.8|598.3|597|597.5|596.3|74
1627407000000|2021-07-27 17:30:00|598.3|597|597.8|596.5|598.3|597|597.5|596.3|83
1627407300000|2021-07-27 17:35:00|598|596.8|598.5|597.3|598.8|597.5|598|596.5|98
1627407600000|2021-07-27 17:40:00|598.3|597|598.8|597.5|598.8|597.5|598.3|597|74
1627407900000|2021-07-27 17:45:00|598.5|597.3|599|597.8|599.5|598|598.5|597.3|45
1627408200000|2021-07-27 17:50:00|599.3|598|599.8|598.5|599.8|598.5|599.3|597.8|533
1627408500000|2021-07-27 17:55:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|129
1627408800000|2021-07-27 18:00:00|599.8|598.5|600.3|599|600.3|599|599.5|598.3|48
1627409100000|2021-07-27 18:05:00|600|598.8|600.8|599.5|601|599.8|600|598.8|50
1627409400000|2021-07-27 18:10:00|601|599.8|600.3|599|601|599.8|600.3|599|88
1627409700000|2021-07-27 18:15:00|600.5|599.3|600.8|599.5|601|599.5|600.3|598.8|93
1627410000000|2021-07-27 18:20:00|600.5|599.3|599.5|598.3|601|599.8|599.3|598|177
1627410300000|2021-07-27 18:25:00|599.8|598.5|600.5|599|600.5|599.3|598.5|597.3|845
1627410600000|2021-07-27 18:30:00|600.3|599.3|599.5|598|600.5|599.3|599|597.8|187
1627410900000|2021-07-27 18:35:00|599.8|598.3|599.5|598.3|599.8|598.5|599.5|598|253
1627411200000|2021-07-27 18:40:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|9
1627411500000|2021-07-27 18:45:00|599.5|598.3|599.5|598.3|599.8|598.3|599.5|598.3|18
1627411800000|2021-07-27 18:50:00|599.8|598.5|599|597.8|599.8|598.5|599|597.8|112
1627412100000|2021-07-27 18:55:00|599.3|598|599.3|598|599.3|598|599|597.8|193
1627412400000|2021-07-27 19:00:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598|9
1627412700000|2021-07-27 19:05:00||598||598.3||598.3||598|7
1627413000000|2021-07-27 19:10:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|42
1627413300000|2021-07-27 19:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|18
1627413600000|2021-07-27 19:20:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|15
1627413900000|2021-07-27 19:25:00|600|598.8|600.3|599|600.3|599|599.8|598.8|0
1627414200000|2021-07-27 19:30:00|600|598.8|600.3|599|600.3|599|600|598.8|10
1627414500000|2021-07-27 19:35:00|600|598.8|600.3|599|600.3|599|600|598.8|5
1627414800000|2021-07-27 19:40:00|600|598.8|600.3|599|600.3|599|600|598.8|4
1627415100000|2021-07-27 19:45:00||598.8||599||599||598.8|0
1627415400000|2021-07-27 19:50:00||598.8||599||599||598.8|2
1627415700000|2021-07-27 19:55:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599.3|32
1627416000000|2021-07-27 20:00:00|600.3|599|600.5|599|600.5|599|600.3|599|6
1627416300000|2021-07-27 20:05:00|600.3|599.3|600.5|599|600.5|599.3|600.3|599|0
1627416600000|2021-07-27 20:10:00|600.3|599.3|600.5|599.3|600.5|599.3|600.3|599|0
1627416900000|2021-07-27 20:15:00|600.3|599|600.5|599|600.5|599.3|600.3|599|31
1627417200000|2021-07-27 20:20:00|600.3|599.3|600.3|599|600.3|599.3|600.3|599|5
1627417500000|2021-07-27 20:25:00|600.5|598.8|600.5|599|600.5|599.3|600|598.8|42
1627417800000|2021-07-27 20:30:00|601|599.5|602|600.5|602.3|600.5|601|599.5|247
1627418100000|2021-07-27 20:35:00|602.3|600.8|601.8|600.5|602.5|601|601.5|600.3|11
1627418400000|2021-07-27 20:40:00|602|600.3|601.8|600.3|602|600.3|601.5|600.3|18
1627418700000|2021-07-27 20:45:00|601.5|600|602|600.5|602|600.8|601.3|599.8|26
1627419000000|2021-07-27 20:50:00|602.3|600.8|602.3|600.8|602.3|601|602.3|600.5|11
1627419300000|2021-07-27 20:55:00|602|601|602|600|602|601|601.5|600|17
1627419600000|2021-07-27 21:00:00|602.3|599.8|601.3|599.8|602.3|599.8|601.3|599.8|0
1627419900000|2021-07-27 21:05:00||600||600||600||600|2
1627420200000|2021-07-27 21:10:00|602.3|600.3|602.3|600|602.3|600.3|602|600|3
1627420500000|2021-07-27 21:15:00|602||601.8||602||601.8||0
1627421100000|2021-07-27 21:25:00|602.3|600.3|602.3|600|602.3|600.3|602.3|600|0
1627422600000|2021-07-27 21:50:00||600.3||600.5||600.5||600.3|0
1627422900000|2021-07-27 21:55:00||600.3||600.3||600.5||600.3|0
1627434000000|2021-07-28 01:00:00|602.8|601.8|603.5|602.3|603.8|602.5|602.8|601.8|29
1627434300000|2021-07-28 01:05:00|603.8|602.5|603.8|602.5|604|602.5|603.5|602.3|15
1627434600000|2021-07-28 01:10:00|604|602.8|603.8|602.5|604|602.8|603.5|602.3|16
1627434900000|2021-07-28 01:15:00|603.5|602.3|603.3|602|603.8|602.5|603|601.8|9
1627435200000|2021-07-28 01:20:00|603|601.8|603.5|602.3|603.8|602.3|603|601.8|10
1627435500000|2021-07-28 01:25:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|5
1627435800000|2021-07-28 01:30:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|6
1627436100000|2021-07-28 01:35:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|21
1627436400000|2021-07-28 01:40:00|603.3|602|603.3|602|603.3|602.3|603.3|602|8
1627436700000|2021-07-28 01:45:00|603.5|602.3|603.5|602.3|603.5|602.3|603.5|602|1
1627437000000|2021-07-28 01:50:00|603.3|602|603.8|602.5|604|602.5|603.3|602|15
1627437300000|2021-07-28 01:55:00|604|602.8|603.8|602.3|604|602.8|603.5|602.3|11
1627437600000|2021-07-28 02:00:00|603.5|602|602.5|601.3|603.8|602.3|602.3|601|38
1627437900000|2021-07-28 02:05:00|602.3|601|602.3|601|602.5|601.3|602.3|601|19
1627438200000|2021-07-28 02:10:00|602|600.8|602.8|601.5|603|601.8|602|600.8|101
1627438500000|2021-07-28 02:15:00|603|601.8|602.8|601.5|603|601.8|602.8|601.5|0
1627438800000|2021-07-28 02:20:00|602.5|601.3|603|601.8|603|601.8|602.5|601.3|4
1627439100000|2021-07-28 02:25:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|11
1627439400000|2021-07-28 02:30:00|603|601.8|603.5|602.3|603.5|602.3|603|601.5|20
1627439700000|2021-07-28 02:35:00|603.3|602|603.8|602.5|603.8|602.5|603.3|602|8
1627440000000|2021-07-28 02:40:00|603.5|602.3|603.8|602.3|603.8|602.5|603.5|602.3|0
1627440300000|2021-07-28 02:45:00|604|602.5|604|602.8|604|602.8|603.8|602.3|2
1627440600000|2021-07-28 02:50:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|5
1627440900000|2021-07-28 02:55:00|604.3|602.5|604|602.8|604.3|602.8|604|602.5|23
1627441200000|2021-07-28 03:00:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|5
1627441500000|2021-07-28 03:05:00|604|602.8|604.3|602.8|604.3|603|603.8|602.5|14
1627441800000|2021-07-28 03:10:00|604|603|604|602.8|604.3|603|604|602.8|3
1627442100000|2021-07-28 03:15:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|10
1627442400000|2021-07-28 03:20:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|11
1627442700000|2021-07-28 03:25:00||602.5||602.8||602.8||602.5|2
1627443000000|2021-07-28 03:30:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|1
1627443300000|2021-07-28 03:35:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|22
1627443600000|2021-07-28 03:40:00|603.5|602.3|603.5|602.3|603.5|602.3|603.5|602.3|1
1627443900000|2021-07-28 03:45:00||602||602.3||602.3||602|0
1627444200000|2021-07-28 03:50:00|||||||||1
1627444500000|2021-07-28 03:55:00|603.3|602|603.3|602|603.5|602.3|603.3|602|13
1627444800000|2021-07-28 04:00:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|2
1627445400000|2021-07-28 04:10:00|603.3|602|603.3|602|603.3|602|603|601.8|9
1627445700000|2021-07-28 04:15:00|603.5||603.3||603.5||603.3||1
1627446000000|2021-07-28 04:20:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|9
1627446300000|2021-07-28 04:25:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|1
1627446600000|2021-07-28 04:30:00|603|601.8|603.3|602|603.3|602|603|601.8|1
1627446900000|2021-07-28 04:35:00|603|601.8|603.3|601.8|603.3|601.8|603|601.8|1
1627447200000|2021-07-28 04:40:00|603||603||603.3||603||1
1627447500000|2021-07-28 04:45:00|603.3|602|603.3|602|603.3|602|603|601.8|14
1627447800000|2021-07-28 04:50:00|603|601.8|603|601.8|603|601.8|603|601.8|1
1627448100000|2021-07-28 04:55:00|603.3||603||603.3||603||3
1627448400000|2021-07-28 05:00:00|603.3|601.5|602.5|601.3|603.3|601.8|602.5|601|7
1627448700000|2021-07-28 05:05:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|3
1627449000000|2021-07-28 05:10:00|602.8|601|602.8|601.5|603|601.5|602.5|601|16
1627449300000|2021-07-28 05:15:00|602.5|601.3|602.3|601|602.8|601.3|602.3|601|10
1627449600000|2021-07-28 05:20:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|1
1627449900000|2021-07-28 05:25:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|9
1627450200000|2021-07-28 05:30:00|602.5|601.3|602.3|601|603.3|602|602.3|601|20
1627450500000|2021-07-28 05:35:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|33
1627450800000|2021-07-28 05:40:00|603|601.8|603.3|602|603.3|602|602.8|601.5|24
1627451100000|2021-07-28 05:45:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|74
1627451400000|2021-07-28 05:50:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|66
1627451700000|2021-07-28 05:55:00|603.5|602.3|603.5|602.3|603.8|602.3|603.5|602|12
1627452000000|2021-07-28 06:00:00|603.3|602|603.5|602.3|603.8|602.5|603|601.8|29
1627452300000|2021-07-28 06:05:00|603.8|602|603.3|602|603.8|602.3|603.3|602|11
1627452600000|2021-07-28 06:10:00|603|601.8|603.5|602|603.5|602.3|603|601.8|63
1627452900000|2021-07-28 06:15:00|603.3|602.3|603.8|602.3|603.8|602.5|603|601.5|6
1627453200000|2021-07-28 06:20:00|603.5|602.5|603.8|602.5|603.8|602.5|603.5|602.3|10
1627453500000|2021-07-28 06:25:00|604|602.3|604|602.8|604.3|603|603.8|602.3|57
1627453800000|2021-07-28 06:30:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|41
1627454100000|2021-07-28 06:35:00|604|602.8|603.5|602|604|602.8|603.3|602|184
1627454400000|2021-07-28 06:40:00|603.3|602.3|603.5|602.3|603.5|602.3|602.8|601.5|13
1627454700000|2021-07-28 06:45:00|603.8|602|603.3|602|603.8|602.5|603|601.8|10
1627455000000|2021-07-28 06:50:00|603|601.8|603|601.8|603.5|602.3|603|601.8|36
1627455300000|2021-07-28 06:55:00|602.8|601.5|602.5|601.3|603|601.8|602.3|601|20
1627455600000|2021-07-28 07:00:00|602.8|601.5|603.5|602.3|603.5|602.3|602.5|601.3|23
1627455900000|2021-07-28 07:05:00|603.3|602|603.3|602|603.5|602.3|603|601.8|183
1627456200000|2021-07-28 07:10:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|95
1627456500000|2021-07-28 07:15:00|603|601.8|603|601.8|603.3|602|602.8|601.5|18
1627456800000|2021-07-28 07:20:00|603.3|602|603|601.8|603.5|602.3|602.8|601.5|75
1627457100000|2021-07-28 07:25:00|603.3|602|602.8|601.5|603.5|602|602.8|601.5|21
1627457400000|2021-07-28 07:30:00|603|601.8|602.5|601.3|603|601.8|602.5|601.3|158
1627457700000|2021-07-28 07:35:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601|113
1627458000000|2021-07-28 07:40:00|603|601.8|602.8|601.3|603|601.8|602.5|601.3|40
1627458300000|2021-07-28 07:45:00|602.5|601.5|602.3|601|603|601.5|602.3|601|77
1627458600000|2021-07-28 07:50:00|602|600.8|602.3|600.8|602.8|601.5|602|600.8|30
1627458900000|2021-07-28 07:55:00|602|601|602.8|601.5|602.8|601.5|602|600.8|26
1627459200000|2021-07-28 08:00:00|602.5|601.3|603.5|602.3|603.8|602.5|602.3|601|197
1627459500000|2021-07-28 08:05:00|603.3|602|603.8|602.5|604|602.8|603.3|602|91
1627459800000|2021-07-28 08:10:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|129
1627460100000|2021-07-28 08:15:00|603.5|601.8|603.8|602.5|604|602.8|603|601.8|288
1627460400000|2021-07-28 08:20:00|604|602.3|603|601.8|604|602.5|603|601.8|235
1627460700000|2021-07-28 08:25:00|603.3|601.5|603.5|602.3|603.8|602.5|603.3|601.5|354
1627461000000|2021-07-28 08:30:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|755
1627461300000|2021-07-28 08:35:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|394
1627461600000|2021-07-28 08:40:00|603.8|602|603.5|602.3|603.8|602.5|603.5|602|73
1627461900000|2021-07-28 08:45:00|603.8|602|604|602.8|604.3|603|603.3|601.8|187
1627462200000|2021-07-28 08:50:00|603.8|602.5|604.8|603.5|605|603.8|603.8|602.5|261
1627462500000|2021-07-28 08:55:00|605|603.8|605.3|604|605.5|604|605|603.5|134
1627462800000|2021-07-28 09:00:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|74
1627463100000|2021-07-28 09:05:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604|326
1627463400000|2021-07-28 09:10:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|93
1627463700000|2021-07-28 09:15:00|606|604.8|606.3|604.8|606.3|605|605.8|604.5|124
1627464000000|2021-07-28 09:20:00|606|605|605.5|604.3|606.3|605|605.5|604|190
1627464300000|2021-07-28 09:25:00|605.8|604|605.3|604|605.8|604.3|605|603.8|209
1627464600000|2021-07-28 09:30:00|605.5|604.3|605.3|604|605.8|604.5|605.3|604|28
1627464900000|2021-07-28 09:35:00|605.5|603.8|605|603.8|605.5|603.8|604.8|603.5|165
1627465200000|2021-07-28 09:40:00|605.3|604|605|603.8|605.5|604.3|605|603.8|58
1627465500000|2021-07-28 09:45:00|604.8|603.5|605.3|604|605.3|604|604.8|603.5|336
1627465800000|2021-07-28 09:50:00|605.5|603.8|605.3|604|605.5|604|605|603.8|226
1627466100000|2021-07-28 09:55:00|605|603.8|604.8|603.5|605.3|604|604.8|603.5|81
1627466400000|2021-07-28 10:00:00|605|603.8|605|603.8|605.3|604|605|603.8|170
1627466700000|2021-07-28 10:05:00|604.8|603.5|604|602.5|605|603.8|604|602.5|221
1627467000000|2021-07-28 10:10:00|603.8|602.8|602.3|601|604.3|603|602|600.8|329
1627467300000|2021-07-28 10:15:00|602|600.8|602.5|601.3|602.8|601.3|600.3|598.8|432
1627467600000|2021-07-28 10:20:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|150
1627467900000|2021-07-28 10:25:00|601.8|600.5|602|600.8|602.3|601|601.3|600|94
1627468200000|2021-07-28 10:30:00|602.3|600.5|602.3|601|602.5|601.3|601.8|600.5|48
1627468500000|2021-07-28 10:35:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|120
1627468800000|2021-07-28 10:40:00|603|601.3|602.8|601.3|603|601.5|602.5|601.3|65
1627469100000|2021-07-28 10:45:00|602.5|601.5|603|601.8|603|601.8|602.5|601.3|97
1627469400000|2021-07-28 10:50:00|602.8|601.5|602.8|601.5|603|601.8|602.3|601|97
1627469700000|2021-07-28 10:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601.3|34
1627470000000|2021-07-28 11:00:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|44
1627470300000|2021-07-28 11:05:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|104
1627470600000|2021-07-28 11:10:00|602|600.8|602|600.5|602.3|601|601|599.8|107
1627470900000|2021-07-28 11:15:00|601.8|600.8|601.3|600|602|600.8|601|599.8|177
1627471200000|2021-07-28 11:20:00|601.5|600.3|601.3|600|601.5|600.3|600.5|599.3|254
1627471500000|2021-07-28 11:25:00|601|599.8|601.8|600.5|601.8|600.5|601|599.8|121
1627471800000|2021-07-28 11:30:00|602|600.8|603|601.5|603|601.8|602|600.5|28
1627472100000|2021-07-28 11:35:00|602.8|601.8|602.5|601.3|603|601.8|602.5|601|27
1627472400000|2021-07-28 11:40:00|602.8|601|602.8|601.5|602.8|601.5|602.3|601|59
1627472700000|2021-07-28 11:45:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|124
1627473000000|2021-07-28 11:50:00|602.5|601.3|603.3|602|603.3|602|602.5|601.3|57
1627473300000|2021-07-28 11:55:00|603|601.8|603|601.8|603|602|602.8|601.5|20
1627473600000|2021-07-28 12:00:00|602.8|601.5|602.8|601.5|603.3|602|602.8|601.5|18
1627473900000|2021-07-28 12:05:00|603|601.8|604.3|603|604.5|603|602.8|601.5|218
1627474200000|2021-07-28 12:10:00|604.5|603.3|604.5|603|605|603.8|604.3|602.8|129
1627474500000|2021-07-28 12:15:00|604.3|603.3|604.3|603|604.5|603.3|603.8|602.5|240
1627474800000|2021-07-28 12:20:00|604|602.8|604.3|602.8|604.3|603|603.8|602.5|87
1627475100000|2021-07-28 12:25:00|604|603|604|602.8|604.3|603|604|602.5|66
1627475400000|2021-07-28 12:30:00|603.8|602.5|604|602.8|604|602.8|603|601.5|60
1627475700000|2021-07-28 12:35:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|171
1627476000000|2021-07-28 12:40:00|604.3|602.5|604|602.8|604.3|603|603.8|602.5|36
1627476300000|2021-07-28 12:45:00|603.8|602.5|604.3|603|604.5|603.3|603.8|602.5|105
1627476600000|2021-07-28 12:50:00|604.5|603.3|604.3|603|604.8|603.5|604|602.8|82
1627476900000|2021-07-28 12:55:00|604|602.8|603|601.8|604.3|603|602.8|601.5|38
1627477200000|2021-07-28 13:00:00|603.3|602|603.5|602.3|604.3|602.8|603|601.8|144
1627477500000|2021-07-28 13:05:00|603.8|602.5|603.3|601.8|603.8|602.5|602.8|601.5|181
1627477800000|2021-07-28 13:10:00|603|602|603.5|602.3|603.8|602.5|602.8|601.5|3633
1627478100000|2021-07-28 13:15:00|603.8|602|603.3|602|604|602.8|603.3|602|36
1627478400000|2021-07-28 13:20:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|198
1627478700000|2021-07-28 13:25:00|603.5|602.3|603|601.8|603.8|602.5|603|601.8|87
1627479000000|2021-07-28 13:30:00|602.8|601.5|603|601.8|603.8|602.5|602.5|601.3|199
1627479300000|2021-07-28 13:35:00|603.3|602|603.3|602|603.3|602|602.5|601.3|148
1627479600000|2021-07-28 13:40:00|603|601.8|602.5|601.3|603.3|602|602.5|601.3|116
1627479900000|2021-07-28 13:45:00|602.3|601|602.5|601.3|603|601.5|601.8|600.5|290
1627480200000|2021-07-28 13:50:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|555
1627480500000|2021-07-28 13:55:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|325
1627480800000|2021-07-28 14:00:00|602.3|601|602.5|601.3|602.8|601.5|601.5|600.3|159
1627481100000|2021-07-28 14:05:00|602.3|601|603|601.8|603.3|602|602.3|601|235
1627481400000|2021-07-28 14:10:00|603.3|602|602|600.8|603.3|602|602|600.8|242
1627481700000|2021-07-28 14:15:00|602.3|601|602.3|601|602.5|601.3|601.8|600.5|140
1627482000000|2021-07-28 14:20:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|731
1627482300000|2021-07-28 14:25:00|602|600.8|601.5|600.3|602|601|601.5|600.3|457
1627482600000|2021-07-28 14:30:00|601.8|600.5|603|601.8|604|602.8|601.8|600.5|732
1627482900000|2021-07-28 14:35:00|603.3|602|601.8|600.5|604|602.8|601.5|600.3|550
1627483200000|2021-07-28 14:40:00|601.5|600.3|601.3|600|602|600.8|601|599.8|349
1627483500000|2021-07-28 14:45:00|601.5|600.3|602.5|601.3|603|601.8|601.3|600|293
1627483800000|2021-07-28 14:50:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|721
1627484100000|2021-07-28 14:55:00|601.8|600.5|601|599.8|601.8|600.5|600.8|599.5|503
1627484400000|2021-07-28 15:00:00|600.8|599.5|601|599.8|601.5|600.3|600.8|599.5|183
1627484700000|2021-07-28 15:05:00|601.3|600|600.5|599.3|601.3|600|600|598.8|268
1627485000000|2021-07-28 15:10:00|600.8|599.5|602.8|601.5|603|601.8|600.5|599.5|664
1627485300000|2021-07-28 15:15:00|603|601.8|602.3|601|603.3|602|602.3|601|183
1627485600000|2021-07-28 15:20:00|602.5|601.3|601.3|600|602.5|601.3|601|599.8|554
1627485900000|2021-07-28 15:25:00|601.5|600.3|601.8|600.5|602|600.8|601|599.8|1016
1627486200000|2021-07-28 15:30:00|601.5|600.3|602.5|601.3|602.5|601.3|601.5|600.3|645
1627486500000|2021-07-28 15:35:00|602.8|601.5|603|601.8|603|601.8|602.5|601|489
1627486800000|2021-07-28 15:40:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|242
1627487100000|2021-07-28 15:45:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|249
1627487400000|2021-07-28 15:50:00|603|601.8|603.3|602|603.5|602.3|603|601.8|497
1627487700000|2021-07-28 15:55:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|191
1627488000000|2021-07-28 16:00:00|603.5|601.8|602.8|601.5|603.5|601.8|602.3|601|93
1627488300000|2021-07-28 16:05:00|603|601.8|603|601.8|603.3|602|602.5|601.3|878
1627488600000|2021-07-28 16:10:00|603.3|601.5|603.5|602.3|603.5|602.3|603.3|601.5|28
1627488900000|2021-07-28 16:15:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|252
1627489200000|2021-07-28 16:20:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|140
1627489500000|2021-07-28 16:25:00|603|601.8|603.3|602|603.5|602.3|603|601.8|150
1627489800000|2021-07-28 16:30:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602|105
1627490100000|2021-07-28 16:35:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|24
1627490400000|2021-07-28 16:40:00|603.5|602.3|603.5|602.3|603.8|602.5|603.5|602|31
1627490700000|2021-07-28 16:45:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|25
1627491000000|2021-07-28 16:50:00|603.8|602.5|603.5|602|603.8|602.5|603.3|602|26
1627491300000|2021-07-28 16:55:00|603.8|602.3|603.8|602.5|603.8|602.5|603.5|602.3|67
1627491600000|2021-07-28 17:00:00|604|602.8|605|603.5|605|603.8|603.8|602.5|403
1627491900000|2021-07-28 17:05:00|604.8|603.8|604.8|603.5|605.3|604|604.5|603.3|408
1627492200000|2021-07-28 17:10:00|605|603.8|605|603.8|605.3|604|604.8|603.5|233
1627492500000|2021-07-28 17:15:00|605.3|603.5|604.8|603.5|605.3|603.8|604.8|603.5|42
1627492800000|2021-07-28 17:20:00|605|603.8|604.8|603.5|605.3|603.8|604.8|603.5|6
1627493100000|2021-07-28 17:25:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|18
1627493400000|2021-07-28 17:30:00|605|603.8|604|602.8|605|603.8|604|602.5|208
1627493700000|2021-07-28 17:35:00|604.3|603|604|602.8|604.3|603|603.8|602.5|7
1627494000000|2021-07-28 17:40:00|604.3||604||604.3||604||1
1627494300000|2021-07-28 17:45:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|171
1627494600000|2021-07-28 17:50:00|603.8|602.5|603.8|602.3|603.8|602.5|603.5|602.3|38
1627494900000|2021-07-28 17:55:00|603.5|602.5|603.5|602.3|603.8|602.5|602.8|601.5|84
1627495200000|2021-07-28 18:00:00|603.3|602|604|602.8|604.3|603|602.8|601.3|349
1627495500000|2021-07-28 18:05:00|604.3|603|604|602.8|604.3|603|603.3|602|83
1627495800000|2021-07-28 18:10:00|604.3|603|604|602.8|604.8|603.5|604|602.8|148
1627496100000|2021-07-28 18:15:00|603.8|602.5|604.5|603.3|604.5|603.3|603.5|602.3|87
1627496400000|2021-07-28 18:20:00|604.3|603|604|602.5|604.5|603.3|603.8|602.5|65
1627496700000|2021-07-28 18:25:00|603.8|602.3|603.5|602.3|604|602.8|603.3|602|121
1627497000000|2021-07-28 18:30:00|603.3|602|603.3|602|603.5|602.3|603.3|602|488
1627497300000|2021-07-28 18:35:00|603|601.8|603.3|602|603.3|602|603|601.8|69
1627497600000|2021-07-28 18:40:00|||||||||85
1627497900000|2021-07-28 18:45:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|121
1627498200000|2021-07-28 18:50:00|603.5|601.8|603|601.8|603.5|602|603|601.8|28
1627498500000|2021-07-28 18:55:00|603.3|602|603|601.8|603.3|602|603|601.8|30
1627498800000|2021-07-28 19:00:00|603.3|602|603|601.8|603.3|602|603|601.8|19
1627499100000|2021-07-28 19:05:00|603.3|601.5|602.5|601.3|603.3|601.5|602.5|601.3|33
1627499400000|2021-07-28 19:10:00|602.8|601.5|602.8|601.5|602.8|601.5|602.8|601.5|5
1627499700000|2021-07-28 19:15:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601.3|11
1627500000000|2021-07-28 19:20:00|602.3|601|602.5|601.3|602.5|601.3|602.3|601|29
1627500300000|2021-07-28 19:25:00|602.3|601|602.3|601|602.3|601|602.3|601|8
1627500900000|2021-07-28 19:35:00|602|600.8|602|600.8|602|600.8|602|600.8|7
1627501200000|2021-07-28 19:40:00|||||||||1
1627501500000|2021-07-28 19:45:00|||||||||12
1627501800000|2021-07-28 19:50:00|||||||||1
1627502100000|2021-07-28 19:55:00|||||||||22
1627502400000|2021-07-28 20:00:00|601.8|600.5|602.3|601|602.3|601|601.8|600.5|30
1627502700000|2021-07-28 20:05:00|602|600.8|602.3|601|602.3|601|602|600.8|0
1627503000000|2021-07-28 20:10:00|602.5||602.3||602.5||602.3||0
1627503300000|2021-07-28 20:15:00|||||||||3
1627503600000|2021-07-28 20:20:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|0
1627503900000|2021-07-28 20:25:00|602.8|601.5|602.8|601.5|602.8|601.5|602.5|601.5|5
1627504500000|2021-07-28 20:35:00|603|601.8|603|601.8|603|601.8|603|601.8|14
1627505100000|2021-07-28 20:45:00|603.3|602|603.3|601.8|603.3|602|602.8|601.5|29
1627505400000|2021-07-28 20:50:00|603||603.3||603.3||603||33
1627505700000|2021-07-28 20:55:00|603|602|603|601.8|603.3|602|603|601.5|28
1627506000000|2021-07-28 21:00:00|603.5|601.5|603.8|601.3|603.8|601.5|603.5|601.3|0
1627506300000|2021-07-28 21:05:00||602||601.8||602.5||601.3|118
1627506600000|2021-07-28 21:10:00||601||601.5||601.5||601|5
1627506900000|2021-07-28 21:15:00||601.3||601.5||601.5||601.3|0
1627507200000|2021-07-28 21:20:00||601.3||601.5||601.5||601.3|0
1627507500000|2021-07-28 21:25:00||601.3||601.5||601.5||601.3|0
1627507800000|2021-07-28 21:30:00||601.3||601.5||601.5||601.3|0
1627508100000|2021-07-28 21:35:00||601.3||601.8||601.8||601.3|0
1627508700000|2021-07-28 21:45:00||601.5||601.5||601.5||601.5|0
1627509000000|2021-07-28 21:50:00||601.8||601.8||601.8||601.8|0
1627509300000|2021-07-28 21:55:00||601.5||601.8||601.8||601.5|0
1627520400000|2021-07-29 01:00:00|603.3|602|603.3|602|603.3|602|602.8|601.5|3
1627520700000|2021-07-29 01:05:00|603|601.8|602.8|601.5|603.3|602|602.8|601.5|0
1627521000000|2021-07-29 01:10:00|603|601.3|602.5|601.3|603|601.5|602.5|601.3|1
1627521300000|2021-07-29 01:15:00|602.8|601.5|602.8|601.5|603|601.5|602.3|601|7
1627521600000|2021-07-29 01:20:00|603|601.8|602.8|601.5|603|601.8|602.5|601|12
1627521900000|2021-07-29 01:25:00|602.5|601.3|602.8|601.5|602.8|601.5|602.5|601.3|0
1627522200000|2021-07-29 01:30:00|603|601.8|603.3|601.8|603.3|602|602.8|601.5|0
1627522500000|2021-07-29 01:35:00|603|602|603|601.8|603.3|602|603|601.5|3
1627522800000|2021-07-29 01:40:00|603.3|601.5|603.8|602.5|604|602.5|603|601.5|4
1627523100000|2021-07-29 01:45:00|603.5|602.3|603.8|602.5|604|602.8|603.5|602.3|0
1627523400000|2021-07-29 01:50:00|604|602.8|603.8|602.3|604|602.8|603.5|602.3|1
1627523700000|2021-07-29 01:55:00||602.5||602.5||602.5||602.3|0
1627524000000|2021-07-29 02:00:00|604|602.8|604|602.8|604|602.8|603.8|602.5|10
1627524300000|2021-07-29 02:05:00|604.3|603|604|602.8|604.3|603|604|602.8|21
1627524600000|2021-07-29 02:10:00|604.3|603|604|602.8|604.3|603|604|602.8|5
1627524900000|2021-07-29 02:15:00|604.3|603|604|602.8|604.3|603|604|602.8|1
1627525200000|2021-07-29 02:20:00|604.3|603|604|602.8|604.3|603|604|602.8|6
1627525500000|2021-07-29 02:25:00|604.3||604||604.3||604||1
1627525800000|2021-07-29 02:30:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|16
1627526100000|2021-07-29 02:35:00|604.8|603.5|605.8|604.3|606|604.5|604.8|603.5|86
1627526400000|2021-07-29 02:40:00|605.5|604.5|605.5|604.3|605.8|604.5|605.5|604|71
1627526700000|2021-07-29 02:45:00|605.8|604|605.8|604.3|605.8|604.5|605.5|604|0
1627527000000|2021-07-29 02:50:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.5|5
1627527300000|2021-07-29 02:55:00|606|604.3|605.8|604.5|606|604.5|605.8|604.3|16
1627527600000|2021-07-29 03:00:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|16
1627527900000|2021-07-29 03:05:00|606|604.8|606|604.8|606.3|605|606|604.8|20
1627528200000|2021-07-29 03:10:00|606.3|604.5|605.8|604.5|606.3|604.8|605.8|604.5|22
1627528500000|2021-07-29 03:15:00|606|604.3|605.5|604.3|606|604.5|605.3|604|1
1627528800000|2021-07-29 03:20:00|605.3|604|605.3|604|605.5|604.3|605.3|604|0
1627529100000|2021-07-29 03:25:00|605|603.8|605.3|603.8|605.3|604|605|603.8|0
1627529400000|2021-07-29 03:30:00||604||604||604||603.8|0
1627529700000|2021-07-29 03:35:00|605.5||605.3||605.5||605.3||0
1627530000000|2021-07-29 03:40:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|3
1627530300000|2021-07-29 03:45:00|605|603.8|605.3|604|605.3|604|605|603.8|0
1627530600000|2021-07-29 03:50:00|605|603.8|605.3|604|605.3|604|605|603.8|0
1627530900000|2021-07-29 03:55:00|605|603.8|605.3|603.8|605.3|604|605|603.8|0
1627531200000|2021-07-29 04:00:00|605||605||605.3||605||0
1627531500000|2021-07-29 04:05:00|605.3|604|605|603.8|605.3|604|605|603.8|0
1627531800000|2021-07-29 04:10:00|605.3|604|605.3|603.8|605.3|604|605|603.8|0
1627532100000|2021-07-29 04:15:00|605||605.3||605.3||605||0
1627532400000|2021-07-29 04:20:00|605|604|605|603.8|605.3|604|605|603.8|1
1627532700000|2021-07-29 04:25:00|605.3|604|605.3|604|605.5|604|605|604|49
1627533000000|2021-07-29 04:30:00|605.5||605.3||605.5||605.3||22
1627533300000|2021-07-29 04:35:00|605.5||605.5||605.5||605.3||0
1627533600000|2021-07-29 04:40:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|0
1627533900000|2021-07-29 04:45:00|605.5||605.3||605.5||605.3||1
1627534200000|2021-07-29 04:50:00|605|603.8|605.3|603.8|605.3|604|605|603.8|1
1627534500000|2021-07-29 04:55:00|605|604|605.3|603.8|605.3|604|605|603.8|1
1627534800000|2021-07-29 05:00:00|605|604|605.3|604|605.3|604|605|603.8|0
1627535100000|2021-07-29 05:05:00|605|603.8|605|603.5|605.3|604|605|603.5|73
1627535400000|2021-07-29 05:10:00|604.8|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1627535700000|2021-07-29 05:15:00|605|603.8|605|603.8|605|603.8|605|603.5|1
1627536000000|2021-07-29 05:20:00|605.3|603.5|605.3|604|605.5|604.3|605.3|603.5|2
1627536300000|2021-07-29 05:25:00|605.5|604.3|606.3|605|606.3|605|605.5|604|11
1627536600000|2021-07-29 05:30:00|606|604.8|606.3|605|606.5|605|606|604.8|5
1627536900000|2021-07-29 05:35:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605.3|12
1627537200000|2021-07-29 05:40:00|606.8||606.5||606.8||606.5||112
1627537500000|2021-07-29 05:45:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|24
1627537800000|2021-07-29 05:50:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|4
1627538100000|2021-07-29 05:55:00|606.3|605|606.3|605|606.5|605.3|606.3|604.8|8
1627538400000|2021-07-29 06:00:00|606|604.8|606.3|604.8|606.3|605|606|604.8|7
1627538700000|2021-07-29 06:05:00|606||606||606.3||606||17
1627539000000|2021-07-29 06:10:00|606.3|605|606.3|605|606.3|605|606.3|605|10
1627539300000|2021-07-29 06:15:00|606|604.8|605.8|604.5|606.3|604.8|605.8|604.5|51
1627539600000|2021-07-29 06:20:00|606|604.8|606|604.8|606|604.8|606|604.8|53
1627539900000|2021-07-29 06:25:00||604.5||604.8||604.8||604.5|7
1627540200000|2021-07-29 06:30:00|606.3|605|606.3|605|606.3|605|606.3|605|27
1627540500000|2021-07-29 06:35:00|606.5|604.8|606.3|605|606.5|605|606.3|604.8|2
1627540800000|2021-07-29 06:40:00|606|604.8|606|604.8|606.3|605|606|604.8|18
1627541100000|2021-07-29 06:45:00|606.3|605|606.3|605|606.5|605|606.3|604.8|8
1627541400000|2021-07-29 06:50:00|606.5|605.3|606.8|605.3|606.8|605.5|606.5|605|122
1627541700000|2021-07-29 06:55:00|606.5|605.5|606.8|605.3|606.8|605.5|606.5|605.3|76
1627542000000|2021-07-29 07:00:00|607|605.5|608|606.8|608.3|607|607|605.3|341
1627542300000|2021-07-29 07:05:00|608.3|606.5|608|606.8|608.3|606.8|607.5|606.3|517
1627542600000|2021-07-29 07:10:00|608.3|606.5|608|606.5|608.3|606.5|607.3|606|96
1627542900000|2021-07-29 07:15:00|607.8|606.8|608|606.8|608.5|607.3|607.8|606.5|424
1627543200000|2021-07-29 07:20:00|608.3|607|608|606.8|608.3|607|608|606.8|22
1627543500000|2021-07-29 07:25:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606.3|116
1627543800000|2021-07-29 07:30:00|607.5|606.3|608|606.5|608|606.8|607.3|606|130
1627544100000|2021-07-29 07:35:00|607.8|606.8|607.5|606.3|607.8|606.8|607.5|606|123
1627544400000|2021-07-29 07:40:00|607.3|606|607.3|606|607.8|606.5|607.3|606|121
1627544700000|2021-07-29 07:45:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|219
1627545000000|2021-07-29 07:50:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|176
1627545300000|2021-07-29 07:55:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|114
1627545600000|2021-07-29 08:00:00|607.5|606.3|608.5|607.3|608.8|607.5|607|605.8|314
1627545900000|2021-07-29 08:05:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|343
1627546200000|2021-07-29 08:10:00|609.5|607.8|609|607.8|609.5|608|608.8|607.5|266
1627546500000|2021-07-29 08:15:00|609.3|607.5|609.3|608|609.3|608|608.8|607.5|86
1627546800000|2021-07-29 08:20:00|609.5|608.3|609|607.8|609.5|608.3|609|607.8|189
1627547100000|2021-07-29 08:25:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|154
1627547400000|2021-07-29 08:30:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|741
1627547700000|2021-07-29 08:35:00|608.5|607.3|608.3|607|608.8|607.3|608|606.8|437
1627548000000|2021-07-29 08:40:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|505
1627548300000|2021-07-29 08:45:00|608.3|607|608|606.8|608.3|607|607.8|606.5|101
1627548600000|2021-07-29 08:50:00|607.8|606.5|608|606.5|608|606.8|607.8|606.5|190
1627548900000|2021-07-29 08:55:00|607.8|606.8|607.5|606.3|608.3|607|607.5|606.3|72
1627549200000|2021-07-29 09:00:00|607.8|606.5|606.8|605.5|608|606.8|606.8|605.5|198
1627549500000|2021-07-29 09:05:00|606.5|605.3|605.5|604.3|607|605.8|605.3|604|391
1627549800000|2021-07-29 09:10:00|605.8|604.5|605.5|604.3|606.3|605|605.3|604|208
1627550100000|2021-07-29 09:15:00|605.3|604|606|604.8|606.3|605|605.3|604|206
1627550400000|2021-07-29 09:20:00|605.8|604.5|606.3|605|606.3|605|605.5|604.3|199
1627550700000|2021-07-29 09:25:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605|101
1627551000000|2021-07-29 09:30:00|606.5|605.3|606.5|605|606.8|605.5|606|604.8|28
1627551300000|2021-07-29 09:35:00|606.3|605.3|606.5|605.3|606.5|605.3|606.3|605|289
1627551600000|2021-07-29 09:40:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|42
1627551900000|2021-07-29 09:45:00|606.3|605|606.3|605|606.5|605.3|606|604.8|50
1627552200000|2021-07-29 09:50:00|606|604.8|605.8|604.5|606|604.8|605.3|604|242
1627552500000|2021-07-29 09:55:00|605.5|604.3|606|604.8|606.3|605|605.5|604.3|49
1627552800000|2021-07-29 10:00:00|606.3|605|605.8|604.3|606.3|605|605.5|604|84
1627553100000|2021-07-29 10:05:00|605.5|604.5|605.5|604.3|606|604.5|605.5|604.3|53
1627553400000|2021-07-29 10:10:00|605.3|604|605.5|604.3|606.3|605|605.3|604|427
1627553700000|2021-07-29 10:15:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|220
1627554000000|2021-07-29 10:20:00|606|604.8|605.8|604.5|606.3|604.8|605.8|604.5|26
1627554300000|2021-07-29 10:25:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|30
1627554600000|2021-07-29 10:30:00|605.5|604.3|605.3|604|605.5|604.3|605|603.5|210
1627554900000|2021-07-29 10:35:00|605|603.8|605|603.8|605.3|604|604.5|603.3|167
1627555200000|2021-07-29 10:40:00|604.8|603.5|605|603.8|605|603.8|604.8|603.3|142
1627555500000|2021-07-29 10:45:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|26
1627555800000|2021-07-29 10:50:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|116
1627556100000|2021-07-29 10:55:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|45
1627556400000|2021-07-29 11:00:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.3|30
1627556700000|2021-07-29 11:05:00|605|603.8|605|603.5|605|603.8|604.8|603.5|122
1627557000000|2021-07-29 11:10:00|604.8|603.8|605.5|604.3|605.8|604.5|604.8|603.8|77
1627557300000|2021-07-29 11:15:00|605.8|604|605.8|604.5|606|604.5|605.5|604|117
1627557600000|2021-07-29 11:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604|46
1627557900000|2021-07-29 11:25:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|55
1627558200000|2021-07-29 11:30:00|606|604.8|605.8|604.5|606|604.8|605.5|604.3|156
1627558500000|2021-07-29 11:35:00|606|604.8|606.5|605.3|606.5|605.3|605.8|604.8|420
1627558800000|2021-07-29 11:40:00|606.8|605|607.3|605.8|607.3|606|606.5|605|244
1627559100000|2021-07-29 11:45:00|607|605.5|607.3|606|607.3|606|606.8|605.5|89
1627559400000|2021-07-29 11:50:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|54
1627559700000|2021-07-29 11:55:00|607.3|606|607.3|606|607.5|606.3|607.3|606|41
1627560000000|2021-07-29 12:00:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|135
1627560300000|2021-07-29 12:05:00|607.3|606|607.3|606|607.5|606.3|607|605.8|114
1627560600000|2021-07-29 12:10:00|607|605.8|607|605.8|607.3|606|606.8|605.5|139
1627560900000|2021-07-29 12:15:00|607.3|606|607|605.8|607.3|606|606.8|605.5|97
1627561200000|2021-07-29 12:20:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|49
1627561500000|2021-07-29 12:25:00|607|605.8|607|605.8|607|605.8|606.8|605.5|56
1627561800000|2021-07-29 12:30:00|606.8|605.5|606.5|605.3|607.3|606|606.3|605|164
1627562100000|2021-07-29 12:35:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|73
1627562400000|2021-07-29 12:40:00|606.8|605.5|607.3|606|607.3|606|606.5|605.3|277
1627562700000|2021-07-29 12:45:00|607|605.8|607|605.8|607.3|606|607|605.5|301
1627563000000|2021-07-29 12:50:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|127
1627563300000|2021-07-29 12:55:00|607|605.8|606.5|605.3|607|605.8|606.3|605|105
1627563600000|2021-07-29 13:00:00|606.8|605|608.5|607|608.5|607.3|605.8|604.3|453
1627563900000|2021-07-29 13:05:00|608.3|607.3|608.3|607|608.5|607.3|607.8|606.5|197
1627564200000|2021-07-29 13:10:00|608.5|607.3|608.3|607|608.5|607.3|608|606.8|143
1627564500000|2021-07-29 13:15:00|608.5|607.3|607.5|606.3|608.5|607.3|607.5|606|384
1627564800000|2021-07-29 13:20:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606|119
1627565100000|2021-07-29 13:25:00|607.8|606.5|607.5|606.3|608|606.5|607.3|606|143
1627565400000|2021-07-29 13:30:00|607.3|606|606.5|605.3|608|606.8|606.3|605|419
1627565700000|2021-07-29 13:35:00|606.3|605|607.5|606.3|607.8|606.5|606.3|605|293
1627566000000|2021-07-29 13:40:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|2576
1627566300000|2021-07-29 13:45:00|608.3|606.5|607.8|606.5|608.3|607|607.5|606.3|1132
1627566600000|2021-07-29 13:50:00|607.5|606.3|607|605.8|607.8|606.5|607|605.5|2250
1627566900000|2021-07-29 13:55:00|607.3|606|607|605.8|607.5|606.3|606.8|605.5|517
1627567200000|2021-07-29 14:00:00|607.3|606|607.3|606|607.5|606.3|607|605.8|156
1627567500000|2021-07-29 14:05:00|607|605.8|606.8|605.5|607.3|606|606.5|605.3|198
1627567800000|2021-07-29 14:10:00|607|605.8|607.8|606.5|607.8|606.5|606.8|605.5|200
1627568100000|2021-07-29 14:15:00|607.5|606.3|608.3|607|608.3|607|607.5|606.3|222
1627568400000|2021-07-29 14:20:00|608|606.8|608.3|607|608.5|607.3|608|606.8|299
1627568700000|2021-07-29 14:25:00|608.5|607.3|608.3|607|608.8|607.5|608.3|607|246
1627569000000|2021-07-29 14:30:00|608.5|607.3|608.8|607.5|608.8|607.5|608|606.8|251
1627569300000|2021-07-29 14:35:00|609|607.8|609|607.8|609.3|608|609|607.8|174
1627569600000|2021-07-29 14:40:00|609.3|608|609|607.8|609.3|608|608.8|607.5|223
1627569900000|2021-07-29 14:45:00|609.3|608|609.3|608|609.3|608|609|607.8|384
1627570200000|2021-07-29 14:50:00|609|607.8|609.5|608.3|610|608.5|609|607.8|320
1627570500000|2021-07-29 14:55:00|609.8|608.5|609.5|608.3|609.8|608.5|609.3|608|306
1627570800000|2021-07-29 15:00:00|609.8|608.5|609.3|608|609.8|608.5|609|607.8|396
1627571100000|2021-07-29 15:05:00|609|607.8|609.5|608.3|609.8|608.5|609|607.8|226
1627571400000|2021-07-29 15:10:00|609.8|608.5|609.3|608|609.8|608.5|609.3|607.8|179
1627571700000|2021-07-29 15:15:00|609|607.8|609.8|608.5|609.8|608.5|608.8|607.5|313
1627572000000|2021-07-29 15:20:00|610|608.8|610|608.8|610|608.8|609.8|608.5|248
1627572300000|2021-07-29 15:25:00|609.8|608.5|610|608.8|610|608.8|609.5|608.3|1173
1627572600000|2021-07-29 15:30:00|609.8|608.5|610|608.8|610|608.8|609|607.8|1227
1627572900000|2021-07-29 15:35:00|610.3|609|610.5|609.3|610.8|609.5|610|608.8|608
1627573200000|2021-07-29 15:40:00|610.3|609|611|609.8|611|609.8|610.3|609|205
1627573500000|2021-07-29 15:45:00|610.8|609.5|611.5|610.3|611.5|610.3|610.8|609.5|147
1627573800000|2021-07-29 15:50:00|611.3|610|611.3|610|611.5|610.3|611.3|610|173
1627574100000|2021-07-29 15:55:00|611.5|610.3|611.3|610|611.5|610.3|611.3|610|221
1627574400000|2021-07-29 16:00:00|611.5|610.3|610.8|609.5|611.5|610.3|610.8|609.5|123
1627574700000|2021-07-29 16:05:00|611|609.8|610.8|609.5|611|609.8|610.8|609.5|355
1627575000000|2021-07-29 16:10:00|611|609.8|611|609.8|611|609.8|610.8|609.5|113
1627575300000|2021-07-29 16:15:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|411
1627575600000|2021-07-29 16:20:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|61
1627575900000|2021-07-29 16:25:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|337
1627576200000|2021-07-29 16:30:00|611.8|610.5|611.5|610.3|612|610.8|611.3|610|135
1627576500000|2021-07-29 16:35:00|611.3|610|611|609.8|611.5|610|611|609.5|119
1627576800000|2021-07-29 16:40:00|610.8|609.5|611|609.8|611.3|609.8|610.8|609.5|58
1627577100000|2021-07-29 16:45:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|155
1627577400000|2021-07-29 16:50:00|611|609.8|610.8|609.5|611|609.8|610.8|609.5|40
1627577700000|2021-07-29 16:55:00|611|609.3|610.8|609.5|611|609.5|610.8|609.3|28
1627578000000|2021-07-29 17:00:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|37
1627578300000|2021-07-29 17:05:00|610.3|609|610.5|609.3|610.8|609.5|610.3|609|94
1627578600000|2021-07-29 17:10:00|610.3|609|610.3|609|610.3|609|610|608.8|9
1627578900000|2021-07-29 17:15:00|610|608.8|609.8|608.5|610.3|609|609.8|608.5|155
1627579200000|2021-07-29 17:20:00|609.5|608.3|609.5|608.3|609.8|608.5|609.5|608.3|22
1627579500000|2021-07-29 17:25:00|609.8|608.5|609.8|608.5|610|608.8|609.5|608.3|68
1627579800000|2021-07-29 17:30:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|15
1627580100000|2021-07-29 17:35:00|609.8|608.5|610.5|609.3|610.5|609.3|609.5|608.3|138
1627580400000|2021-07-29 17:40:00|610.3|609|610.5|609|610.5|609.3|610.3|609|52
1627580700000|2021-07-29 17:45:00|610.3|609.3|610.5|609.3|610.8|609.5|610.3|609.3|114
1627581000000|2021-07-29 17:50:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|64
1627581300000|2021-07-29 17:55:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|87
1627581600000|2021-07-29 18:00:00|610.5|609.3|610.8|609.5|611|609.8|610.5|609.3|175
1627581900000|2021-07-29 18:05:00|611|609.8|611.3|609.8|611.3|609.8|610.8|609.5|59
1627582200000|2021-07-29 18:10:00|611|610|611.5|610.3|611.5|610.3|611|609.8|67
1627582500000|2021-07-29 18:15:00|611.3|610|611.3|610|611.5|610.3|611|609.8|34
1627582800000|2021-07-29 18:20:00|611.5|610.3|611.8|610.3|611.8|610.5|611.3|610|183
1627583100000|2021-07-29 18:25:00|612|610.5|612.8|611.5|613.3|612|611.8|610.5|310
1627583400000|2021-07-29 18:30:00|613|611.3|612.8|611.5|613|611.8|612.8|611.3|93
1627583700000|2021-07-29 18:35:00|612.5|611.3|612.8|611.5|613|611.8|612.5|611.3|29
1627584000000|2021-07-29 18:40:00|613|611.8|612.8|611.5|613|611.8|612.8|611.5|64
1627584300000|2021-07-29 18:45:00|||||||||7
1627584600000|2021-07-29 18:50:00|||||||||12
1627584900000|2021-07-29 18:55:00|613|611.8|613|611.8|613|611.8|612.8|611.5|44
1627585200000|2021-07-29 19:00:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|13
1627585800000|2021-07-29 19:10:00|||||||||6
1627586100000|2021-07-29 19:15:00|613|611.8|613|611.8|613|611.8|613|611.5|22
1627586400000|2021-07-29 19:20:00|613.3|612|613|611.8|613.3|612|613|611.8|20
1627586700000|2021-07-29 19:25:00|613.3|612|613|611.8|613.3|612|613|611.8|17
1627587000000|2021-07-29 19:30:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|10
1627587300000|2021-07-29 19:35:00|613|611.8|613|611.8|613|611.8|613|611.8|9
1627587600000|2021-07-29 19:40:00|612.8|611.5|613|611.8|613|611.8|612.8|611.5|57
1627587900000|2021-07-29 19:45:00|613.3|612|613|611.8|613.3|612|613|611.8|65
1627588200000|2021-07-29 19:50:00|613.3|612|613.3|612|613.3|612|613.3|612|27
1627588500000|2021-07-29 19:55:00|613|611.8|613.3|612|613.3|612|613|611.8|139
1627588800000|2021-07-29 20:00:00|613|611.8|613.3|612|613.3|612|613|611.8|5
1627589100000|2021-07-29 20:05:00|613|611.8|613|611.8|613.3|612|613|611.5|91
1627589400000|2021-07-29 20:10:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|9
1627589700000|2021-07-29 20:15:00|612.5|611.3|612.5|611.3|612.8|611.5|612.5|611.3|34
1627590000000|2021-07-29 20:20:00|||||||||3
1627590300000|2021-07-29 20:25:00|||||||||6
1627590600000|2021-07-29 20:30:00|612.3|611|611.8|610.5|612.3|611|611.8|610.5|59
1627590900000|2021-07-29 20:35:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610|2
1627591200000|2021-07-29 20:40:00|611.8|610.5|611.8|610.5|611.8|610.5|611.8|610.3|6
1627591500000|2021-07-29 20:45:00|611.5|610.3|611.8|610.5|612|610.8|611.5|610.3|79
1627591800000|2021-07-29 20:50:00|612|610.8|611.5|610|612|610.8|611.3|610|69
1627592100000|2021-07-29 20:55:00|611.3|610.3|611.5|610.3|611.8|610.5|611.3|610|43
1627592400000|2021-07-29 21:00:00|612.3|610|612.3|609.8|612.3|610|612.3|609.8|0
1627593000000|2021-07-29 21:10:00|612||612.3||612.3||612||0
1627593300000|2021-07-29 21:15:00|612|610|612.3|610|612.3|610|612|610|0
1627593600000|2021-07-29 21:20:00||609.8||609.8||609.8||609.8|0
1627595100000|2021-07-29 21:45:00||610.5||609.8||610.5||609.8|0
1627595400000|2021-07-29 21:50:00|612||612.3||612.3||612||0
1627595700000|2021-07-29 21:55:00|612|610.3|612|610|612.3|610.8|611.8|610|1
1627606800000|2021-07-30 01:00:00|610.5|609.3|609.8|608.5|610.8|609.5|609.5|608.3|36
1627607100000|2021-07-30 01:05:00|610|608.8|610.3|609|610.3|609|609.8|608.5|8
1627607400000|2021-07-30 01:10:00|610|608.8|610|608.5|610.3|609|609.8|608.5|44
1627607700000|2021-07-30 01:15:00|609.8|608.8|610|608.5|610.3|609|609.8|608.5|7
1627608000000|2021-07-30 01:20:00|609.8|608.8|610.3|608.8|610.3|609|609.8|608.5|9
1627608300000|2021-07-30 01:25:00|610.5|609|610|608.5|610.5|609.3|610|608.5|4
1627608600000|2021-07-30 01:30:00|610.3|608.8|610.3|609|610.3|609|610|608.5|2
1627608900000|2021-07-30 01:35:00|610.5|609.3|610.8|609.3|610.8|609.5|610.3|609|4
1627609200000|2021-07-30 01:40:00|610.5|609.5|610.5|609.3|610.8|609.5|610.5|609|3
1627609500000|2021-07-30 01:45:00|610.8|609.5|610.5|609.3|610.8|609.5|610|608.8|2
1627609800000|2021-07-30 01:50:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|3
1627610100000|2021-07-30 01:55:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609|2
1627610400000|2021-07-30 02:00:00|610.8|609.5|610|608.5|610.8|609.5|609.8|608.5|11
1627610700000|2021-07-30 02:05:00|609.8|608.8|610|608.8|610|608.8|609.8|608.5|1
1627611000000|2021-07-30 02:10:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|1
1627611300000|2021-07-30 02:15:00|610.3|609|610.5|609.3|610.5|609.3|610.3|609|2
1627611900000|2021-07-30 02:25:00|610.3|609|610.5|609.3|610.5|609.3|610.3|609|37
1627612200000|2021-07-30 02:30:00|610.3|609|610.5|609.3|610.5|609.3|610.3|609|4
1627612500000|2021-07-30 02:35:00|610.3|609|609.8|608.5|610.5|609.3|609.8|608.5|22
1627612800000|2021-07-30 02:40:00|610|608.8|609|607.5|610|608.8|608.8|607.5|41
1627613100000|2021-07-30 02:45:00|608.8|607.8|609|607.5|609|607.8|608.8|607.5|4
1627613400000|2021-07-30 02:50:00|608.8|607.8|608.8|607.5|609|607.8|608.8|607.5|6
1627613700000|2021-07-30 02:55:00|609|607.8|609.5|608.3|609.8|608.3|608.8|607.5|29
1627614000000|2021-07-30 03:00:00|609.8|608|609.8|608.5|610|608.8|609.5|608|4
1627614300000|2021-07-30 03:05:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|0
1627614600000|2021-07-30 03:10:00|610|608.8|610|608.8|610.3|609|610|608.8|1
1627614900000|2021-07-30 03:15:00|610.3|609|610.3|609|610.5|609.3|610.3|608.8|2
1627615200000|2021-07-30 03:20:00|610.5|609.3|610.5|609|610.5|609.3|610.3|609|1
1627615500000|2021-07-30 03:25:00|610.8|609.3|610.5|609.3|610.8|609.3|610.3|608.8|19
1627615800000|2021-07-30 03:30:00|610.3|609|610|608.8|610.5|609.3|610|608.8|3
1627616100000|2021-07-30 03:35:00|610.3|609|610.3|609|610.3|609|610.3|608.8|1
1627616400000|2021-07-30 03:40:00|610|608.8|610|608.8|610.3|609|610|608.8|2
1627616700000|2021-07-30 03:45:00|610.3|609|610|608.8|610.3|609|610|608.8|0
1627617000000|2021-07-30 03:50:00|610.3|608.5|609.8|608.5|610.3|608.8|609.8|608.5|1
1627617300000|2021-07-30 03:55:00|610|608.8|610|608.8|610|608.8|609.8|608.5|5
1627617600000|2021-07-30 04:00:00|610.3|608.5|610|608.8|610.3|609|610|608.5|0
1627617900000|2021-07-30 04:05:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|1
1627618200000|2021-07-30 04:10:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|0
1627618500000|2021-07-30 04:15:00||608.5||608.5||608.5||608.5|0
1627618800000|2021-07-30 04:20:00||608.8||608.8||608.8||608.5|0
1627619400000|2021-07-30 04:30:00|609.8|608.5|609.8|608.5|609.8|608.5|609.8|608.5|5
1627619700000|2021-07-30 04:35:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|1
1627620000000|2021-07-30 04:40:00|610|608.8|610|608.8|610|608.8|610|608.5|0
1627620300000|2021-07-30 04:45:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|0
1627620600000|2021-07-30 04:50:00|609.8|608.5|609.8|608.5|610|608.5|609.8|608.5|1
1627620900000|2021-07-30 04:55:00|610|608.8|610|608.8|610|608.8|610|608.5|0
1627621200000|2021-07-30 05:00:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|9
1627621500000|2021-07-30 05:05:00|610.3|609|610.3|609|610.3|609|610.3|608.8|5
1627621800000|2021-07-30 05:10:00|610|608.8|609.8|608.3|610|608.8|609.5|608.3|1
1627622100000|2021-07-30 05:15:00|609.5|608.5|609.3|608|609.5|608.5|609.3|607.8|0
1627622400000|2021-07-30 05:20:00|609.5|607.8|609.3|608|609.5|608|609|607.8|0
1627622700000|2021-07-30 05:25:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608.3|1
1627623000000|2021-07-30 05:30:00|609.3|608|609.5|608|609.5|608.3|608.8|607.5|21
1627623300000|2021-07-30 05:35:00|609.3|608.3|609|607.8|609.8|608.3|609|607.8|1
1627623600000|2021-07-30 05:40:00|608.8|607.5|608.8|607.3|609|607.8|608.3|607|43
1627623900000|2021-07-30 05:45:00|608.5|607.5|609|607.5|609|607.8|608.5|607.3|10
1627624200000|2021-07-30 05:50:00|609.3|607.8|609.8|608.3|609.8|608.3|609.3|607.8|179
1627624500000|2021-07-30 05:55:00|609.5|608.5|609|607.8|610|608.5|609|607.8|181
1627624800000|2021-07-30 06:00:00|609.3|608|609.5|608|609.5|608.3|609.3|607.8|8
1627625100000|2021-07-30 06:05:00|609.3|608.3|609|607.8|609.3|608.3|609|607.8|5
1627625400000|2021-07-30 06:10:00|609.3|608|609.3|608|609.3|608|609|607.8|8
1627625700000|2021-07-30 06:15:00|609.5|607.8|609.3|608|609.5|608|609.3|607.8|3
1627626000000|2021-07-30 06:20:00|609.5|608.3|609.8|608.3|609.8|608.5|609.3|608|16
1627626300000|2021-07-30 06:25:00|609.5|608.5|609.5|608.3|609.8|608.5|609.5|608.3|56
1627626600000|2021-07-30 06:30:00|609.3|608|609|607.8|609.5|608.3|609|607.8|35
1627626900000|2021-07-30 06:35:00|609.3|608|609|607.8|609.3|608|609|607.8|22
1627627200000|2021-07-30 06:40:00|609.3|608|609|607.8|609.3|608|609|607.8|18
1627627500000|2021-07-30 06:45:00|609.3|608|609.3|608|609.3|608|609|607.8|16
1627627800000|2021-07-30 06:50:00|609.5|608.3|609.8|608.3|609.8|608.5|609.5|608.3|30
1627628100000|2021-07-30 06:55:00|609.5|608.5|610|608.8|610.3|609|609.3|608|42
1627628400000|2021-07-30 07:00:00|610.3|609|610.3|609|610.8|609.5|610|608.8|148
1627628700000|2021-07-30 07:05:00|610.5|609.3|611|609.8|611|609.8|610.3|608.8|43
1627629000000|2021-07-30 07:10:00|610.8|609.5|610.5|609.3|611|609.8|610.5|609.3|103
1627629300000|2021-07-30 07:15:00|610.8|609.5|610.8|609.5|611.3|610|610.5|609.3|65
1627629600000|2021-07-30 07:20:00|611|609.8|611|609.8|611.3|610|610.8|609.5|77
1627629900000|2021-07-30 07:25:00|610.8|609.5|610.5|609.3|611|609.8|610.3|609|407
1627630200000|2021-07-30 07:30:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|219
1627630500000|2021-07-30 07:35:00|610.5|609.3|610.8|609.3|610.8|609.5|610.3|609|148
1627630800000|2021-07-30 07:40:00|610.5|609|610.3|609|610.5|609.3|610.3|609|11
1627631100000|2021-07-30 07:45:00|610|608.8|610|608.8|610.5|609.3|610|608.8|41
1627631400000|2021-07-30 07:50:00|610.3|609|610.8|609.5|610.8|609.5|610.3|609|86
1627631700000|2021-07-30 07:55:00|610.5|609.3|611.3|610|611.5|610|610.5|609.3|286
1627632000000|2021-07-30 08:00:00|611|609.8|611.3|610|611.3|610|610.8|609.5|83
1627632300000|2021-07-30 08:05:00|611.5|610.3|612|610.8|612|610.8|611.3|610|266
1627632600000|2021-07-30 08:10:00|612.3|611|612.3|611|612.5|611.3|611.8|610.5|541
1627632900000|2021-07-30 08:15:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|306
1627633200000|2021-07-30 08:20:00|612.8|611.5|612.5|611.3|613|611.8|612.5|611.3|468
1627633500000|2021-07-30 08:25:00|612.3|611|613|611.8|613|611.8|612.3|611|616
1627633800000|2021-07-30 08:30:00|612.8|611.5|612.8|611.5|613|611.8|612.3|611|2184
1627634100000|2021-07-30 08:35:00|612.5|611.3|612.3|611|612.5|611.3|612.3|611|47
1627634400000|2021-07-30 08:40:00|612|610.8|612|610.8|612|611|611.8|610.5|185
1627634700000|2021-07-30 08:45:00|612.3|611|611.5|610.3|612.3|611|611.5|610.3|93
1627635000000|2021-07-30 08:50:00|611.8|610.5|612.3|611|612.3|611|611.5|610.3|246
1627635300000|2021-07-30 08:55:00|612.5|611.3|611.8|610.5|612.5|611.3|611.8|610.5|247
1627635600000|2021-07-30 09:00:00|612|610.8|612.3|611|612.3|611|612|610.8|127
1627635900000|2021-07-30 09:05:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|148
1627636200000|2021-07-30 09:10:00|612|610.8|612.3|611|612.3|611|611.8|610.5|38
1627636500000|2021-07-30 09:15:00|612|610.8|612|610.8|612|610.8|611.8|610.5|65
1627636800000|2021-07-30 09:20:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|69
1627637100000|2021-07-30 09:25:00|611.5|610.3|611.3|610|611.5|610.3|609.5|608.3|710
1627637400000|2021-07-30 09:30:00|611|609.8|611.8|610.5|612|610.8|611|609.8|250
1627637700000|2021-07-30 09:35:00|611.5|610.3|611.5|610.3|611.8|610.5|611.5|610|219
1627638000000|2021-07-30 09:40:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|44
1627638300000|2021-07-30 09:45:00|612|610.8|611.8|610.5|612|610.8|611.5|610.3|44
1627638600000|2021-07-30 09:50:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|170
1627638900000|2021-07-30 09:55:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|83
1627639200000|2021-07-30 10:00:00|611.5|610.3|611.8|610.5|612|610.8|611.5|610.3|43
1627639500000|2021-07-30 10:05:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610.3|101
1627639800000|2021-07-30 10:10:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|153
1627640100000|2021-07-30 10:15:00|611.3|610|612.3|611|612.3|611|611|609.8|214
1627640400000|2021-07-30 10:20:00|612|610.8|611.8|610.3|612.3|611|611.5|610.3|123
1627640700000|2021-07-30 10:25:00|611.5|610.5|611.5|610.3|611.8|610.5|611.3|610|120
1627641000000|2021-07-30 10:30:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|34
1627641300000|2021-07-30 10:35:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610|38
1627641600000|2021-07-30 10:40:00|612|610.3|612|610.8|612|610.8|611.5|610.3|73
1627641900000|2021-07-30 10:45:00|611.8|610.5|612|610.8|612|610.8|611.8|610.3|72
1627642200000|2021-07-30 10:50:00|612.3|611|611.8|610.5|612.3|611|611.5|610.3|93
1627642500000|2021-07-30 10:55:00|612|610.8|612.3|611|612.3|611|611.8|610.5|89
1627642800000|2021-07-30 11:00:00|612.5|611.3|612.5|611.3|612.8|611.3|612.3|611|116
1627643100000|2021-07-30 11:05:00|612.8|611|612.5|611.3|612.8|611.5|612.5|611|122
1627643400000|2021-07-30 11:10:00|612.8|611.5|612.5|611.3|612.8|611.5|612.3|611|199
1627643700000|2021-07-30 11:15:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.3|13
1627644000000|2021-07-30 11:20:00||611.3||611.5||611.5||611.3|9
1627644300000|2021-07-30 11:25:00|612.5|611.3|613|611.8|613.3|612|611.5|610.3|293
1627644600000|2021-07-30 11:30:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|344
1627644900000|2021-07-30 11:35:00|612.5|611.3|613|611.8|613|611.8|612.5|611.3|685
1627645200000|2021-07-30 11:40:00|612.8|611.5|613|611.8|613|611.8|612.5|611.3|36
1627645500000|2021-07-30 11:45:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|320
1627645800000|2021-07-30 11:50:00|613||612.8||613||612.8||6
1627646100000|2021-07-30 11:55:00|612.5|611.3|612.8|611.3|612.8|611.5|612.5|611.3|104
1627646400000|2021-07-30 12:00:00|612.5|611.5|612.8|611.5|613|611.5|612.5|611.3|1109
1627646700000|2021-07-30 12:05:00|613|611.8|613|611.8|613.3|612|612.8|611.5|75
1627647000000|2021-07-30 12:10:00|613.3|612|613.3|612|613.3|612|613|611.8|57
1627647300000|2021-07-30 12:15:00|613|611.8|613|611.8|613.3|612|612.8|611.5|269
1627647600000|2021-07-30 12:20:00|612.8|611.5|612.5|611.3|613|611.8|612.5|611.3|23
1627647900000|2021-07-30 12:25:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|63
1627648200000|2021-07-30 12:30:00|612.8|611.5|613|611.8|613.3|611.8|612.5|611.3|68
1627648500000|2021-07-30 12:35:00|612.8|611.5|613.3|611.8|613.3|612|612.8|611.5|57
1627648800000|2021-07-30 12:40:00|613|611.5|613.3|612|613.3|612|613|611.5|104
1627649100000|2021-07-30 12:45:00|613|611.8|612.8|611.5|613.3|612|612.8|611.5|57
1627649400000|2021-07-30 12:50:00|612.5|611.3|613|611.8|613|611.8|612.5|611.3|127
1627649700000|2021-07-30 12:55:00|612.8|611.5|613|611.8|613|611.8|612.8|611.5|136
1627650000000|2021-07-30 13:00:00|612.8|611.5|611.3|610|613.3|612|611.3|610|363
1627650300000|2021-07-30 13:05:00|611|609.8|611.8|610.5|612|610.8|610.8|609.5|299
1627650600000|2021-07-30 13:10:00|612|610.8|613|611.8|613|611.8|611.8|610.5|97
1627650900000|2021-07-30 13:15:00|612.8|611.5|613.8|612.5|613.8|612.5|612.8|611.5|410
1627651200000|2021-07-30 13:20:00|613.5|612.3|613|611.8|614|612.8|612.8|611.5|264
1627651500000|2021-07-30 13:25:00|612.8|611.5|613.5|612.3|614|612.8|612.8|611.5|425
1627651800000|2021-07-30 13:30:00|613.8|612|614.3|613|614.5|613|613.5|612|378
1627652100000|2021-07-30 13:35:00|614.5|613.3|614|612.8|614.5|613.3|613.5|612.3|180
1627652400000|2021-07-30 13:40:00|614.3|613|613.5|612.3|614.3|613|613.5|612.3|262
1627652700000|2021-07-30 13:45:00|613.3|612|614.5|613.3|614.5|613.3|613.3|612|200
1627653000000|2021-07-30 13:50:00|614.8|613.5|614.3|613|614.8|613.5|613.8|612.5|239
1627653300000|2021-07-30 13:55:00|614.5|613.3|614.5|613.3|615|613.5|614.3|613|609
1627653600000|2021-07-30 14:00:00|614.3|613|614|612.8|614.5|613.3|614|612.8|324
1627653900000|2021-07-30 14:05:00|614.3|612.5|614.5|613.3|614.8|613.5|613.8|612.5|196
1627654200000|2021-07-30 14:10:00|614.3|613|614.3|613|614.5|613.3|614|612.5|201
1627654500000|2021-07-30 14:15:00|614|612.8|613|611.8|614.3|613|612.8|611.5|382
1627654800000|2021-07-30 14:20:00|613.3|612|613.3|612|613.5|612.3|613|611.8|288
1627655100000|2021-07-30 14:25:00|613|611.8|612.8|611.5|613.5|612.3|612.8|611.5|239
1627655400000|2021-07-30 14:30:00|613|611.8|611.8|610.5|613|611.8|611.3|610|724
1627655700000|2021-07-30 14:35:00|611.5|610.3|611.8|610.5|612.3|611|611.3|610|561
1627656000000|2021-07-30 14:40:00|612|610.3|610.8|609.5|612|610.5|610|608.8|610
1627656300000|2021-07-30 14:45:00|610.5|609.3|611.8|610.5|612|610.8|610.3|609|539
1627656600000|2021-07-30 14:50:00|611.5|610.3|612.3|611|612.5|611.3|611.5|610.3|177
1627656900000|2021-07-30 14:55:00|612|610.8|611.8|610.5|612.5|611|611.8|610.3|145
1627657200000|2021-07-30 15:00:00|611.5|610.3|612.3|610.8|612.3|611|611.5|610.3|134
1627657500000|2021-07-30 15:05:00|612|611|613|611.8|613.3|612|612|610.8|201
1627657800000|2021-07-30 15:10:00|613.3|612|613.3|612|613.5|612.3|612.8|611.5|183
1627658100000|2021-07-30 15:15:00|613.5|612.3|613|611.8|613.5|612.3|613|611.8|209
1627658400000|2021-07-30 15:20:00|613.3|612|613.8|612.5|614|612.5|613.3|611.8|351
1627658700000|2021-07-30 15:25:00|613.5|612.3|614|612.8|614.3|613|613.5|612.3|930
1627659000000|2021-07-30 15:30:00|614.3|613|613.3|612|614.3|613|613|611.8|460
1627659300000|2021-07-30 15:35:00|613.5|612.3|613.3|612|613.8|612.5|613.3|611.8|107
1627659600000|2021-07-30 15:40:00|613.5|612.3|614.3|613|614.3|613|613.5|612.3|475
1627659900000|2021-07-30 15:45:00|614|612.8|613.8|612.5|614.3|613|613.8|612.5|106
1627660200000|2021-07-30 15:50:00|614|612.8|613.8|612.5|614|612.8|613.8|612.5|68
1627660500000|2021-07-30 15:55:00|614|612.8|614|612.8|614.3|613|614|612.8|92
1627660800000|2021-07-30 16:00:00|614.3|613|614.3|613|614.3|613|614|612.8|39
1627661100000|2021-07-30 16:05:00|614|612.8|614.3|613|614.5|613|614|612.8|100
1627661400000|2021-07-30 16:10:00|614.5|613.3|614.3|613|614.5|613.3|614|612.8|70
1627661700000|2021-07-30 16:15:00|614.5|613.3|614.8|613.5|614.8|613.5|614.3|613|161
1627662000000|2021-07-30 16:20:00|614.5|613.3|614.8|613.5|614.8|613.5|614.5|613.3|264
1627662300000|2021-07-30 16:25:00|615|613.8|615.3|613.8|615.5|614.3|615|613.8|2164
1627662600000|2021-07-30 16:30:00|615.5|614|615.5|614.3|615.5|614.3|615.3|614|204
1627662900000|2021-07-30 16:35:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|117
1627663200000|2021-07-30 16:40:00|615.3|614|615.3|614|615.5|614.3|615.3|614|159
1627663500000|2021-07-30 16:45:00|615.5|614.3|615.5|614.3|615.8|614.5|615.5|614|1344
1627663800000|2021-07-30 16:50:00|615.8|614.5|616.3|614.8|616.3|615|615.5|614.3|146
1627664100000|2021-07-30 16:55:00|616|615|616|614.8|616|615|615.8|614.5|91
1627664400000|2021-07-30 17:00:00|616.3|615|615.8|614.5|616.3|615|615.5|614.3|42
1627664700000|2021-07-30 17:05:00|616|614.8|616|614.8|616.3|615|615.8|614.5|51
1627665000000|2021-07-30 17:10:00|615.8|614.5|616.5|615|616.5|615.3|615.8|614.5|134
1627665300000|2021-07-30 17:15:00|616.3|615.3|616|614.8|616.5|615.3|615.5|614.3|140
1627665600000|2021-07-30 17:20:00|615.8|614.5|615.5|614.3|616|614.8|615.3|614|119
1627665900000|2021-07-30 17:25:00|615.8|614|615.5|614.3|615.8|614.3|615.3|614|89
1627666200000|2021-07-30 17:30:00|615.3|614|615.8|614.5|615.8|614.5|615.3|614|36
1627666500000|2021-07-30 17:35:00|616|614.3|616.8|615.5|616.8|615.5|615.8|614.3|142
1627666800000|2021-07-30 17:40:00|617|615.8|617.3|615.8|617.3|616|617|615.5|84
1627667100000|2021-07-30 17:45:00|617|616|617.3|616|617.3|616|617|615.5|51
1627667400000|2021-07-30 17:50:00|617.5|615.8|617|615.8|617.5|616|617|615.8|12
1627667700000|2021-07-30 17:55:00|617.3|616|617.3|616|617.3|616|617|615.5|67
1627668000000|2021-07-30 18:00:00|617|615.8|616.8|615.5|617.3|616|616.5|615.3|13
1627668300000|2021-07-30 18:05:00|617|615.8|617.3|616|617.5|616.3|616.8|615.5|19
1627668600000|2021-07-30 18:10:00|617|615.8|617|615.8|617.3|616|617|615.8|27
1627668900000|2021-07-30 18:15:00|617.3|616|617|615.8|617.3|616|616.8|615.5|26
1627669200000|2021-07-30 18:20:00|617.3|616|616|614.8|617.3|616|615.8|614.5|166
1627669500000|2021-07-30 18:25:00|616.3|615|614.5|613.3|616.8|615.5|614.3|613|180
1627669800000|2021-07-30 18:30:00|614.3|613|613.8|612.3|614.8|613.5|613.3|612|287
1627670100000|2021-07-30 18:35:00|613.5|612.5|612.5|611.3|613.8|612.5|612.5|611.3|168
1627670400000|2021-07-30 18:40:00|612.8|611|613|611.8|613.3|612|612.3|611|169
1627670700000|2021-07-30 18:45:00|613.3|612|613|611.8|613.5|612.3|613|611.8|20
1627671000000|2021-07-30 18:50:00|613.3|612|613.8|612.5|613.8|612.5|613|611.8|65
1627671300000|2021-07-30 18:55:00|614|612.3|613.8|612.5|614|612.5|613.5|612.3|8
1627671600000|2021-07-30 19:00:00|614|612.8|614.3|613|614.5|613.3|614|612.5|8
1627671900000|2021-07-30 19:05:00|614.5|613.3|614.5|613.3|614.8|613.3|614.3|613|10
1627672200000|2021-07-30 19:10:00|614.3|613|614.5|613|614.5|613.3|614.3|613|2
1627672500000|2021-07-30 19:15:00|614.8|613.3|614.8|613.5|614.8|613.5|614.8|613|2
1627672800000|2021-07-30 19:20:00|614.5|613.3|614.3|613|614.8|613.3|614.3|612.8|4
1627673100000|2021-07-30 19:25:00|614.5|612.8|614|612.8|614.5|613.3|614|612.8|2
1627673400000|2021-07-30 19:30:00|614.3|613|614.3|613|614.3|613|614|612.5|1
1627673700000|2021-07-30 19:35:00|614.5|613.3|614.5|613.3|614.5|613.3|614.5|613.3|0
1627674000000|2021-07-30 19:40:00|614.3|613|614|612.8|614.3|613|614|612.8|4
1627674600000|2021-07-30 19:50:00|613.8|612.5|614|612.5|614|612.5|613.8|612.5|12
1627674900000|2021-07-30 19:55:00|613.8|612.3|613.3|611.8|613.8|612.3|613|611.8|11
1627675200000|2021-07-30 20:00:00|613|612|613.5|612.3|613.5|612.3|613|611.8|18
1627675800000|2021-07-30 20:10:00|613.8|612|613.5|612.3|613.8|612.3|613.3|612|18
1627676100000|2021-07-30 20:15:00|613.3|612|613.3|612|613.5|612.3|613.3|612|6
1627676400000|2021-07-30 20:20:00|613|611.8|613|611.8|613.3|612|612.8|611.5|20
1627676700000|2021-07-30 20:25:00|||||||||2
1627677300000|2021-07-30 20:35:00|613.3||613.3||613.3||613||0
1627677600000|2021-07-30 20:40:00|613|612|613|611.8|613.3|612|613|611.8|24
1627677900000|2021-07-30 20:45:00|613.3|612|613|611.5|613.3|612|612.8|611.5|26
1627678200000|2021-07-30 20:50:00|613.3|611.8|613.3|612|613.3|612|613.3|611.8|6
1627678500000|2021-07-30 20:55:00|613|611.5|613.8|612|613.8|612.3|613|611.5|19
1627866000000|2021-08-02 01:00:00|611.5|610.5|611.8|610.5|612.5|611.3|611.5|610|31
1627866300000|2021-08-02 01:05:00|611.5|610.3|610.5|609.3|611.5|610.3|610.3|609|71
1627866600000|2021-08-02 01:10:00|610.3|609|609.8|608.3|610.5|609.3|609.3|608|88
1627866900000|2021-08-02 01:15:00|609.5|608.5|610.3|609|610.3|609|609.5|608.3|6
1627867200000|2021-08-02 01:20:00|610|608.8|609.5|608.3|610.3|608.8|609.5|608.3|19
1627867500000|2021-08-02 01:25:00|609.3|608|609.3|608|609.8|608.5|609.3|608|23
1627867800000|2021-08-02 01:30:00|609.5|607.8|609.5|608.3|609.5|608.3|609.3|607.8|18
1627868100000|2021-08-02 01:35:00|609.3|608|609.3|608|609.8|608.5|609.3|608|7
1627868400000|2021-08-02 01:40:00|609.5|608.3|609|607.8|609.5|608.3|609|607.8|20
1627868700000|2021-08-02 01:45:00|608.8|607.5|607.8|606.5|608.8|607.5|607|605.8|94
1627869000000|2021-08-02 01:50:00|607.5|606.3|607.8|606.5|608|606.8|607.5|606.3|55
1627869300000|2021-08-02 01:55:00|607.5|606.3|607.3|606|607.8|606.3|607.3|606|31
1627869600000|2021-08-02 02:00:00|607.5|606.3|607.3|606|607.5|606.3|606.5|605.3|97
1627869900000|2021-08-02 02:05:00|607.5|606.3|607|605.8|607.8|606.5|606.8|605.5|18
1627870200000|2021-08-02 02:10:00|606.8|605.5|606.5|605.3|607|605.5|606.3|605|97
1627870500000|2021-08-02 02:15:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|34
1627870800000|2021-08-02 02:20:00|606.5|605.3|607.3|606|607.5|606.3|606.5|605.3|19
1627871100000|2021-08-02 02:25:00|607.5|605.8|608|606.8|608.3|607|607|605.8|23
1627871400000|2021-08-02 02:30:00|607.8|606.5|607|605.8|608|606.8|607|605.8|6
1627871700000|2021-08-02 02:35:00|607.3|606|607.3|605.8|607.8|606.5|607.3|605.8|12
1627872000000|2021-08-02 02:40:00|607.5|606|606.5|605.3|607.5|606.3|606.5|605.3|5
1627872300000|2021-08-02 02:45:00|606.8|605.5|607.5|606|607.8|606.5|606.5|605.3|26
1627872600000|2021-08-02 02:50:00|607.8|606.3|607.8|606.5|608|606.8|607.8|606|23
1627872900000|2021-08-02 02:55:00|608|606.8|608|606.8|608.3|607|607.8|606.5|16
1627873200000|2021-08-02 03:00:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|5
1627873500000|2021-08-02 03:05:00|608.8|607.5|608.5|607.3|608.8|607.5|608.3|607|52
1627873800000|2021-08-02 03:10:00|608.3|607|607.8|606.5|608.3|607|607.8|606.5|0
1627874100000|2021-08-02 03:15:00|608|606.8|608|606.8|608.3|607|607.8|606.5|26
1627874400000|2021-08-02 03:20:00|608.3|607|608.5|607|608.5|607.3|608|606.8|3
1627874700000|2021-08-02 03:25:00|608.3|607.3|608.5|607.3|608.5|607.3|608|606.8|1
1627875000000|2021-08-02 03:30:00|608.8|607|608.8|607.5|608.8|607.5|608.5|607|5
1627875300000|2021-08-02 03:35:00|608.5|607.3|609|607.8|609|607.8|608.5|607.3|0
1627875600000|2021-08-02 03:40:00|609.3|608|609.3|608|609.5|608.3|609|608|117
1627875900000|2021-08-02 03:45:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|49
1627876200000|2021-08-02 03:50:00|609.3|608|609.3|608|609.3|608|609.3|608|1
1627876500000|2021-08-02 03:55:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|66
1627876800000|2021-08-02 04:00:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|20
1627877100000|2021-08-02 04:05:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|15
1627877400000|2021-08-02 04:10:00|609.3|608.3|609.3|607.8|609.5|608.3|609|607.8|8
1627877700000|2021-08-02 04:15:00||608||608||608||608|83
1627878000000|2021-08-02 04:20:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608|5
1627878600000|2021-08-02 04:30:00|609.8|608.5|609.8|608.5|609.8|608.5|609.8|608.5|44
1627878900000|2021-08-02 04:35:00|610|608.8|610|608.8|610|608.8|610|608.8|3
1627879200000|2021-08-02 04:40:00|610.3|609|610|608.8|610.3|609|610|608.8|0
1627879500000|2021-08-02 04:45:00|609.8|608.5|610|608.5|610|608.8|609.8|608.5|4
1627879800000|2021-08-02 04:50:00|609.8|608.8|610|608.8|610|608.8|609.8|608.5|10
1627880100000|2021-08-02 04:55:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|0
1627880400000|2021-08-02 05:00:00|609.8|608.5|609.8|608.5|609.8|608.5|609.5|608.3|7
1627880700000|2021-08-02 05:05:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|18
1627881000000|2021-08-02 05:10:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|167
1627881300000|2021-08-02 05:15:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|3
1627881600000|2021-08-02 05:20:00|609.8|608|609.8|608.5|609.8|608.5|609.8|608|2
1627881900000|2021-08-02 05:25:00|610|608.8|610|608.5|610|608.8|609.8|608.5|2
1627882200000|2021-08-02 05:30:00|609.8|608.8|609.8|608.5|610|608.8|609.3|608|7
1627882500000|2021-08-02 05:35:00|609.5|608.3|609.3|608|609.8|608.5|609.3|607.8|10
1627882800000|2021-08-02 05:40:00|609|607.8|609.5|608.3|609.5|608.3|608.8|607.5|51
1627883100000|2021-08-02 05:45:00|609.8|608|608.8|607.5|609.8|608.3|608.8|607.5|8
1627883400000|2021-08-02 05:50:00|609|607.8|608.8|607.3|609|607.8|608.5|607.3|12
1627883700000|2021-08-02 05:55:00|608.5|607|608.5|607.3|608.5|607.3|608.3|607|56
1627884000000|2021-08-02 06:00:00|608.3|607|609.5|608|609.5|608|608.3|607|42
1627884300000|2021-08-02 06:05:00|609.3|607.8|609.3|608|609.5|608.3|609|607.8|18
1627884600000|2021-08-02 06:10:00|609.5|608.3|609.3|607.8|609.5|608.3|609|607.8|34
1627884900000|2021-08-02 06:15:00|609|608|609.5|608.3|609.5|608.3|609|607.8|13
1627885200000|2021-08-02 06:20:00|609.3|608|608.8|607.5|609.5|608.3|608.5|607.3|68
1627885500000|2021-08-02 06:25:00|608.5|607.3|608.3|606.8|608.5|607.5|608.3|606.8|123
1627885800000|2021-08-02 06:30:00|608.5|607|609|607.8|609|607.8|608.5|606.8|48
1627886100000|2021-08-02 06:35:00|608.8|607.5|609|607.5|609|607.8|608.5|607.3|19
1627886400000|2021-08-02 06:40:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|16
1627886700000|2021-08-02 06:45:00|609.3|608|610|608.5|610|608.8|609|607.8|31
1627887000000|2021-08-02 06:50:00|609.8|608.8|609.8|608.5|609.8|608.8|609.5|608.3|29
1627887300000|2021-08-02 06:55:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|6
1627887600000|2021-08-02 07:00:00|610|608.8|610|608.8|610.5|609.3|609.8|608.5|69
1627887900000|2021-08-02 07:05:00|610.3|609|610|608.8|610.3|609|609.8|608.5|11
1627888200000|2021-08-02 07:10:00|609.8|608.5|610.3|609|610.3|609|609.8|608.5|28
1627888500000|2021-08-02 07:15:00|610.5|609.3|610|608.8|610.8|609.5|610|608.8|29
1627888800000|2021-08-02 07:20:00|609.8|608.5|610.5|609|610.5|609.3|609.8|608.5|35
1627889100000|2021-08-02 07:25:00|610.3|609.3|610|608.8|611|609.5|610|608.8|118
1627889400000|2021-08-02 07:30:00|610.3|609|610.3|609|610.3|609|610|608.8|16
1627889700000|2021-08-02 07:35:00|610.5|608.5|610|608.8|610.5|609.3|609.8|608.5|62
1627890000000|2021-08-02 07:40:00|609.8|608.5|609|607.8|610|608.8|609|607.8|101
1627890300000|2021-08-02 07:45:00|609.3|608|609.3|608|609.5|608.3|609|607.8|68
1627890600000|2021-08-02 07:50:00|609.5|608.3|608.8|607.5|609.5|608.3|608.8|607.5|96
1627890900000|2021-08-02 07:55:00|609|607.3|608|606.8|609|607.5|608|606.8|93
1627891200000|2021-08-02 08:00:00|607.8|606.5|608.8|607.5|609.3|608|607.8|606.5|67
1627891500000|2021-08-02 08:05:00|609|607.8|608.5|607.3|609|607.8|608.3|607|102
1627891800000|2021-08-02 08:10:00|608.3|607|608.8|607.5|609|607.5|608.3|607|42
1627892100000|2021-08-02 08:15:00|609|607.8|609.8|608.5|610.3|609|609|607.5|274
1627892400000|2021-08-02 08:20:00|610|608.8|610|608.8|610.8|609.5|609.8|608.5|176
1627892700000|2021-08-02 08:25:00|610.3|609|609.8|608.5|610.5|609.3|609.5|608.3|1328
1627893000000|2021-08-02 08:30:00|609.5|608.3|608.5|607.3|609.8|608.5|608|606.8|775
1627893300000|2021-08-02 08:35:00|608.8|607|609|607.8|609|607.8|608.3|607|189
1627893600000|2021-08-02 08:40:00|609.3|608|610.3|609|610.3|609|609|607.8|43
1627893900000|2021-08-02 08:45:00|610|608.8|610.3|609|610.3|609|610|608.8|121
1627894200000|2021-08-02 08:50:00|610|608.8|609.5|608|610.3|609|609.3|608|114
1627894500000|2021-08-02 08:55:00|609.3|608.3|610|608.5|610|608.8|609.3|608|90
1627894800000|2021-08-02 09:00:00|609.8|608.3|609|607.8|610|608.5|609|607.5|320
1627895100000|2021-08-02 09:05:00|609.3|608|609.3|608|609.3|608|609|607.8|59
1627895400000|2021-08-02 09:10:00|609.5|607.8|609.3|608|609.5|608.3|609|607.8|150
1627895700000|2021-08-02 09:15:00|609.5|608.3|609|607.8|609.5|608.3|608.8|607.5|27
1627896000000|2021-08-02 09:20:00|608.8|607.5|609|607.8|609.3|608|608.8|607.5|85
1627896300000|2021-08-02 09:25:00|609.3|608|609.3|608|609.3|608|609|607.5|39
1627896600000|2021-08-02 09:30:00|609.5|608.3|609.5|608|609.8|608.5|609.3|608|189
1627896900000|2021-08-02 09:35:00|609.3|607.8|609.3|608|609.5|608.3|609|607.8|75
1627897200000|2021-08-02 09:40:00|609|607.8|609|607.8|609.3|608|609|607.8|54
1627897500000|2021-08-02 09:45:00|609.3|608|609|607.8|609.3|608|609|607.8|69
1627897800000|2021-08-02 09:50:00|608.8|607.5|609.3|607.8|609.3|608|608.8|607.5|60
1627898100000|2021-08-02 09:55:00|609|607.5|608.8|607.5|609|607.8|608.5|607.3|95
1627898400000|2021-08-02 10:00:00|608.5|607.3|607.8|606.5|608.5|607.3|607.3|606|247
1627898700000|2021-08-02 10:05:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|184
1627899000000|2021-08-02 10:10:00|607.8|606|607.3|606|607.8|606.3|607.3|605.8|69
1627899300000|2021-08-02 10:15:00|607|605.8|607.3|606|607.5|606.3|607|605.8|82
1627899600000|2021-08-02 10:20:00|607|605.8|607.5|606|607.5|606.3|607|605.8|51
1627899900000|2021-08-02 10:25:00|607.3|606.3|607.8|606.5|608|606.8|607.3|606|45
1627900200000|2021-08-02 10:30:00|608|606.8|607.5|606.3|608|606.8|607.3|606|134
1627900500000|2021-08-02 10:35:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|22
1627900800000|2021-08-02 10:40:00|607.8|606.5|607.5|606.3|607.8|606.5|607.3|606|70
1627901100000|2021-08-02 10:45:00|607.3|606|607.5|606.3|608|606.5|607.3|606|88
1627901400000|2021-08-02 10:50:00|607.8|606.5|608|606.8|608|606.8|607.3|606|72
1627901700000|2021-08-02 10:55:00|607.8|606.5|607|605.5|608|606.5|606.8|605.5|119
1627902000000|2021-08-02 11:00:00|606.8|605.8|607.3|606|607.5|606.3|606.8|605.5|239
1627902300000|2021-08-02 11:05:00|607|605.8|607.3|605.8|607.5|606.3|607|605.8|28
1627902600000|2021-08-02 11:10:00|607|606|608.5|607.3|608.5|607.3|607|606|70
1627902900000|2021-08-02 11:15:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|73
1627903200000|2021-08-02 11:20:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|51
1627903500000|2021-08-02 11:25:00|609|607.3|608.8|607.5|609|607.8|608.5|607.3|78
1627903800000|2021-08-02 11:30:00|609|607.8|608.5|607.3|609|607.8|608.3|607|54
1627904100000|2021-08-02 11:35:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|70
1627904400000|2021-08-02 11:40:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|57
1627904700000|2021-08-02 11:45:00|609|607.8|609.3|608|609.3|608|608.8|607.3|130
1627905000000|2021-08-02 11:50:00|609|607.8|608.8|607.5|609.3|607.8|608.5|607.3|50
1627905300000|2021-08-02 11:55:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|55
1627905600000|2021-08-02 12:00:00|608.5|607.3|608.3|606.8|608.8|607.3|608|606.8|102
1627905900000|2021-08-02 12:05:00|608|606.5|608|606.8|608.3|606.8|607.3|606|205
1627906200000|2021-08-02 12:10:00|607.8|606.5|607.8|606.5|608|606.5|607.5|606.3|68
1627906500000|2021-08-02 12:15:00|608|606.8|608.8|607.3|609|607.8|607.8|606.5|76
1627906800000|2021-08-02 12:20:00|608.5|607.5|608.8|607.5|608.8|607.5|608.3|607|85
1627907100000|2021-08-02 12:25:00|608.5|607.3|609.8|608.5|610|608.5|608.5|607.3|111
1627907400000|2021-08-02 12:30:00|610|608.8|609.8|608.5|610.3|609|609.5|608.3|41
1627907700000|2021-08-02 12:35:00|610|608.8|610.3|609|610.3|609|609.5|608.3|1720
1627908000000|2021-08-02 12:40:00|610|608.8|610|608.8|610.5|609|609.8|608.5|148
1627908300000|2021-08-02 12:45:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|43
1627908600000|2021-08-02 12:50:00|610.3|609|609.5|608.3|610.5|609.3|609.3|608|358
1627908900000|2021-08-02 12:55:00|609.8|608|610|608.8|610|608.8|609.3|608|78
1627909200000|2021-08-02 13:00:00|610.3|609|610.8|609.5|611.3|610|610.3|609|432
1627909500000|2021-08-02 13:05:00|611|609.8|610.5|609.3|611.3|610|610.5|609.3|355
1627909800000|2021-08-02 13:10:00|610.8|609.5|611.3|609.8|611.3|610|610.3|609|335
1627910100000|2021-08-02 13:15:00|611|610|611.5|610.3|611.5|610.3|611|610|370
1627910400000|2021-08-02 13:20:00|611.3|610|611|609.8|611.5|610.3|611|609.8|137
1627910700000|2021-08-02 13:25:00|610.8|609.5|611|609.5|611|609.8|610.5|609.3|117
1627911000000|2021-08-02 13:30:00|611.3|609.8|611|609.8|611.5|610.3|610.5|609.3|187
1627911300000|2021-08-02 13:35:00|611.3|610|610.3|609|611.5|610.3|610.3|609|191
1627911600000|2021-08-02 13:40:00|610.5|609.3|611|609.8|611.3|610|610.3|609|117
1627911900000|2021-08-02 13:45:00|611.3|610|611|609.8|611.3|610|610.8|609.3|114
1627912200000|2021-08-02 13:50:00|610.8|609.5|609.5|608.3|611|609.8|609.3|608|66
1627912500000|2021-08-02 13:55:00|609.3|608|609.5|608.3|609.8|608.5|609|607.5|65
1627912800000|2021-08-02 14:00:00|609.8|608.5|608.8|607.5|610.3|609|608.8|607.5|120
1627913100000|2021-08-02 14:05:00|609|607.8|609|607.8|609.3|608|607.8|606.5|354
1627913400000|2021-08-02 14:10:00|609.3|608|608.5|607|609.5|608.3|608|606.8|64
1627913700000|2021-08-02 14:15:00|608.3|607.3|608.5|607.3|609.3|608|608.3|607|127
1627914000000|2021-08-02 14:20:00|608.8|607|607.8|606.5|608.8|607.3|607.8|606.5|164
1627914300000|2021-08-02 14:25:00|608|606.8|606|604.8|608|606.8|606|604.8|326
1627914600000|2021-08-02 14:30:00|606.3|605|606|604.8|606.3|605|605.3|604|580
1627914900000|2021-08-02 14:35:00|606.3|605|606.3|604.8|608.3|607|606|604.5|714
1627915200000|2021-08-02 14:40:00|606|605|603.8|602.5|606.3|605|603|601.8|956
1627915500000|2021-08-02 14:45:00|604|602.8|604.3|603|604.8|603.5|603.3|601.8|126
1627915800000|2021-08-02 14:50:00|604.5|602.8|601.3|600|604.5|603|601|599.8|402
1627916100000|2021-08-02 14:55:00|600.8|599.5|599.8|598.3|600.8|599.5|599|597.8|765
1627916400000|2021-08-02 15:00:00|599.5|598|599.8|598.5|601|599.8|598.5|597.3|629
1627916700000|2021-08-02 15:05:00|599.5|598.3|596.8|595.5|599.5|598.5|596.5|595.3|793
1627917000000|2021-08-02 15:10:00|596.5|595.3|599.8|598.5|599.8|598.5|596.5|595.3|444
1627917300000|2021-08-02 15:15:00|599.5|598.3|598|596.8|599.5|598.3|598|596.5|284
1627917600000|2021-08-02 15:20:00|597.8|596.5|597.8|596.5|598|596.8|596.3|595|335
1627917900000|2021-08-02 15:25:00|598|596.8|597.5|596.3|598|596.8|596.3|595|943
1627918200000|2021-08-02 15:30:00|597.3|596|598.5|597.3|598.8|597.5|596.8|595.5|918
1627918500000|2021-08-02 15:35:00|598.8|597.5|596.3|595|598.8|597.5|595.5|594.3|647
1627918800000|2021-08-02 15:40:00|596|594.8|595.3|594|596.5|595|594.5|593.3|237
1627919100000|2021-08-02 15:45:00|595.5|594.3|595.3|593.8|596.5|595.3|595|593.8|141
1627919400000|2021-08-02 15:50:00|595|594|594.8|593.5|595.5|594.3|594.8|593.5|86
1627919700000|2021-08-02 15:55:00|594.5|593.3|593|591.8|594.8|593.5|592.8|591.5|510
1627920000000|2021-08-02 16:00:00|593.3|592|594|592.8|594.3|593|592|590.5|680
1627920300000|2021-08-02 16:05:00|593.8|592.5|593.3|592|594|592.8|593|591.8|364
1627920600000|2021-08-02 16:10:00|593.5|592.3|596.5|595.3|596.5|595.3|593.3|592.3|295
1627920900000|2021-08-02 16:15:00|596.3|595|596.3|595|597|595.8|596|594.5|124
1627921200000|2021-08-02 16:20:00|596.5|595.3|596|594.8|596.8|595.5|596|594.8|273
1627921500000|2021-08-02 16:25:00|596.3|594.5|596|594.5|596.3|594.8|594.8|593.3|147
1627921800000|2021-08-02 16:30:00|595.8|594.8|595|593.8|595.8|594.8|595|593.8|264
1627922100000|2021-08-02 16:35:00|595.3|594|595|593.8|595.5|594.3|594.3|593|155
1627922400000|2021-08-02 16:40:00|594.8|593.5|594.8|593.5|595.3|594|594.5|593.3|54
1627922700000|2021-08-02 16:45:00|595|593.8|594.8|593.5|595|593.8|594.5|593.3|116
1627923000000|2021-08-02 16:50:00|594.5|593.3|595.8|594.5|596|594.8|593.8|592.5|162
1627923300000|2021-08-02 16:55:00|595.5|594.3|596.3|595|596.3|595|595.5|594.3|61
1627923600000|2021-08-02 17:00:00|596|594.8|595|593.8|596.5|595.3|595|593.8|75
1627923900000|2021-08-02 17:05:00|595.3|594|595.3|594|595.5|594.3|595|593.5|192
1627924200000|2021-08-02 17:10:00|595.5|594.3|596.5|595.3|596.8|595.3|595|593.8|64
1627924500000|2021-08-02 17:15:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|48
1627924800000|2021-08-02 17:20:00|597|595.3|596.5|595.3|597|595.8|596.3|595|18
1627925100000|2021-08-02 17:25:00|596.8|595.5|596.8|595.5|596.8|595.5|596.3|594.8|24
1627925400000|2021-08-02 17:30:00|597|595.8|596.5|595|597.3|596|596.3|594.8|177
1627925700000|2021-08-02 17:35:00|596.8|595.3|596.3|595|597|595.5|596|594.5|27
1627926000000|2021-08-02 17:40:00|596|594.8|595.5|594.3|596|594.8|595.3|594|25
1627926300000|2021-08-02 17:45:00|595.8|594.5|596|594.8|596.3|595|595.8|594.3|14
1627926600000|2021-08-02 17:50:00|596.3|595|595.8|594.5|596.3|595|595.8|594.3|40
1627926900000|2021-08-02 17:55:00|596|594.8|596|594.8|596.5|595.3|595.8|594.5|32
1627927200000|2021-08-02 18:00:00|596.3|595|595.8|594.5|596.5|595.3|595.5|594.3|100
1627927500000|2021-08-02 18:05:00|596|594.8|596|594.8|596.5|595|595.8|594.5|34
1627927800000|2021-08-02 18:10:00|595.8|594.5|596|594.8|596|594.8|595.5|594.3|42
1627928100000|2021-08-02 18:15:00|596.3|595|596|594.8|596.8|595.5|595.8|594.5|34
1627928400000|2021-08-02 18:20:00|596.3|595|596.5|595.3|597|595.8|596|594.8|48
1627928700000|2021-08-02 18:25:00|596.8|595|597.3|595.8|597.3|596|596.3|595|110
1627929000000|2021-08-02 18:30:00|597|596|596.8|595.5|597.3|596|596.8|595.5|153
1627929300000|2021-08-02 18:35:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|10
1627929600000|2021-08-02 18:40:00|596.5|595.3|596.3|594.8|596.5|595.3|596|594.8|26
1627929900000|2021-08-02 18:45:00|596|595|596.3|594.8|596.3|595|596|594.8|20
1627930200000|2021-08-02 18:50:00|596|595|596.8|595.5|596.8|595.5|596|594.8|19
1627930500000|2021-08-02 18:55:00|597|595.3|597|595.8|597|595.8|596.8|595.3|10
1627930800000|2021-08-02 19:00:00|596.8|595.5|597|595.8|597|595.8|596.8|595.5|28
1627931100000|2021-08-02 19:05:00|597.3|595.5|596.8|595.5|597.3|595.5|596.8|595.5|15
1627931400000|2021-08-02 19:10:00|597|595.8|597.3|596|597.3|596|597|595.8|10
1627931700000|2021-08-02 19:15:00|597.5|596.3|597.5|596.3|597.5|596.3|597.5|596.3|24
1627932000000|2021-08-02 19:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|9
1627932300000|2021-08-02 19:25:00|597.3|596|597.3|596|597.3|596|597.3|596|0
1627932600000|2021-08-02 19:30:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|61
1627932900000|2021-08-02 19:35:00|598|596.8|598|596.8|598.3|597|598|596.8|22
1627933200000|2021-08-02 19:40:00|597.8|596.5|597.8|596.5|597.8|596.8|597.8|596.5|26
1627933500000|2021-08-02 19:45:00|598|596.8|598|596.8|598|596.8|598|596.5|21
1627933800000|2021-08-02 19:50:00|598.3|597|598|596.8|598.3|597|598|596.5|3
1627934100000|2021-08-02 19:55:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|19
1627934400000|2021-08-02 20:00:00|597.8|596.5|598.3|596.8|598.3|597|597.8|596.5|16
1627934700000|2021-08-02 20:05:00|598|597|598|596.8|598|597|598|596.5|2
1627935000000|2021-08-02 20:10:00||596.5||596.8||596.8||596.5|5
1627935300000|2021-08-02 20:15:00|598.3|597|598.3|596.8|598.3|597|598.3|596.8|6
1627935600000|2021-08-02 20:20:00||597||597||597||596.8|0
1627935900000|2021-08-02 20:25:00|598.5|597.3|598.5|597.3|598.5|597.3|598.3|597|5
1627936200000|2021-08-02 20:30:00||597||597.3||597.3||597|0
1627936500000|2021-08-02 20:35:00|598.8|597.5|598.5|597.3|598.8|597.5|598.5|597.3|70
1627936800000|2021-08-02 20:40:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|19
1627937100000|2021-08-02 20:45:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|37
1627937400000|2021-08-02 20:50:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|30
1627937700000|2021-08-02 20:55:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|40
1627938000000|2021-08-02 21:00:00|599|596.8|599|596.8|599|597.5|599|596.5|0
1627938600000|2021-08-02 21:10:00||597.3||596.8||597.3||596.8|0
1627938900000|2021-08-02 21:15:00||597||597.3||597.3||597|0
1627939200000|2021-08-02 21:20:00|599.3|597.5|599.3|597.8|599.3|597.8|599.3|597.3|0
1627939500000|2021-08-02 21:25:00||597.5||597.8||598||597.5|0
1627939800000|2021-08-02 21:30:00|599.8|598|599.8|597.8|599.8|598|599.8|597.5|1
1627940400000|2021-08-02 21:40:00||597.5||597.5||597.5||597.5|0
1627941000000|2021-08-02 21:50:00|599.3|597.8|599.8|597.5|599.8|597.8|599|597.5|0
1627941300000|2021-08-02 21:55:00|600.5|597.8|600.5|597.8|600.5|597.8|600.5|597.8|18
1627952400000|2021-08-03 01:00:00|599.8|598.8|599.3|598|599.8|598.8|599|597.8|15
1627952700000|2021-08-03 01:05:00|599|597.8|599.5|598.3|599.5|598.3|599|597.8|6
1627953000000|2021-08-03 01:10:00|599.3|598|598.8|597.5|599.5|598|598.8|597.5|4
1627953300000|2021-08-03 01:15:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597|5
1627953600000|2021-08-03 01:20:00|599|597.3|598.8|597.5|599.3|597.8|598.8|597.3|11
1627953900000|2021-08-03 01:25:00|598.5|597.3|598.5|597.3|598.8|597.3|598.3|596.8|8
1627954200000|2021-08-03 01:30:00|598.8|597.5|598.5|597.3|598.8|597.5|598|596.8|10
1627954500000|2021-08-03 01:35:00|598.3|597|598.5|597.3|598.8|597.5|598.3|597|8
1627954800000|2021-08-03 01:40:00|598.3|597|598.3|597|598.3|597|598|596.8|9
1627955100000|2021-08-03 01:45:00|598|596.8|598.3|597|598.5|597.3|598|596.8|9
1627955400000|2021-08-03 01:50:00|598|596.8|598|596.8|598.3|597|598|596.8|48
1627955700000|2021-08-03 01:55:00|597.8|596.5|598|596.8|598|596.8|597.8|596.5|6
1627956000000|2021-08-03 02:00:00|597.8|596.5|597.8|596.3|598|596.8|597.5|596|7
1627956300000|2021-08-03 02:05:00|597.5|596.5|597.8|596.5|598|596.8|597.5|596.5|16
1627956600000|2021-08-03 02:10:00|598|596.8|598|596.5|598.3|596.8|597.8|596.5|20
1627956900000|2021-08-03 02:15:00|597.8|596.8|597.8|596.5|598|596.8|597.8|596.5|9
1627957200000|2021-08-03 02:20:00|598||597.8||598||597.8||5
1627957500000|2021-08-03 02:25:00|598|596.8|598|596.5|598|596.8|598|596.5|4
1627957800000|2021-08-03 02:30:00|597.8|596.8|597.5|596.3|598|596.8|597.5|596.3|42
1627958100000|2021-08-03 02:35:00|597.3|596|596.8|595.5|597.3|596|596.8|595.5|6
1627958400000|2021-08-03 02:40:00|597|595.8|597|595.5|597|595.8|596.8|595.5|1
1627958700000|2021-08-03 02:45:00|596.8|595.8|597|595.8|597.3|595.8|596.8|595.8|0
1627959000000|2021-08-03 02:50:00|596.8|595.5|597|595.5|597|595.8|596.8|595.5|19
1627959300000|2021-08-03 02:55:00|596.8|595.8|597|595.8|597|595.8|596.8|595.5|22
1627959600000|2021-08-03 03:00:00|596.8|595.5|596.3|595|596.8|595.5|596|594.8|3
1627959900000|2021-08-03 03:05:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|2
1627960200000|2021-08-03 03:10:00|596.8|595.5|597.3|596|597.5|596.3|596.8|595.5|35
1627960500000|2021-08-03 03:15:00|597|595.8|597.3|596|597.5|596.3|597|595.8|52
1627960800000|2021-08-03 03:20:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|451
1627961100000|2021-08-03 03:25:00|597|595.8|597|595.8|597.3|596|597|595.8|5
1627961400000|2021-08-03 03:30:00|596.8|595.5|597|595.8|597.3|596|596.8|595.5|2
1627961700000|2021-08-03 03:35:00|597.3|596|597|595.8|597.3|596|597|595.8|0
1627962900000|2021-08-03 03:55:00|596.8|595.5|596.8|595.5|596.8|595.8|596.8|595.5|0
1627963200000|2021-08-03 04:00:00|597|595.8|597|595.8|597|595.8|597|595.5|5
1627963500000|2021-08-03 04:05:00|596.8|595.5|596.5|595|596.8|595.5|596.3|595|3
1627963800000|2021-08-03 04:10:00|596.3|595.3|596.3|595|596.5|595.3|596.3|595|0
1627964100000|2021-08-03 04:15:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|0
1627964400000|2021-08-03 04:20:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|0
1627964700000|2021-08-03 04:25:00|596.3|595|596.3|595|596.3|595|596|594.8|5
1627965000000|2021-08-03 04:30:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|15
1627965300000|2021-08-03 04:35:00||595||595.3||595.3||595|0
1627965600000|2021-08-03 04:40:00||595||595.3||595.3||595|1
1627965900000|2021-08-03 04:45:00|596.3|595|596.3|594.8|596.3|595|596|594.8|2
1627966200000|2021-08-03 04:50:00|596|595|596.3|595|596.3|595|596|594.8|5
1627966500000|2021-08-03 04:55:00||594.8||595||595||594.8|0
1627967100000|2021-08-03 05:05:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595|15
1627967400000|2021-08-03 05:10:00|597|595.8|597|595.8|597|595.8|596.8|595.5|0
1627967700000|2021-08-03 05:15:00|596.8|595.5|596.8|595.5|596.8|595.5|596.8|595.3|2
1627968000000|2021-08-03 05:20:00|597|595.8|597|595.8|597.3|596|597|595.8|13
1627968300000|2021-08-03 05:25:00|597.3|595.5|596.5|595.3|597.3|595.8|596.5|595.3|2
1627968600000|2021-08-03 05:30:00|596.8|595.5|595.8|594.5|597.3|596|595.8|594.3|7
1627968900000|2021-08-03 05:35:00|596|594.8|595.8|594.5|596|594.8|595.5|594.3|7
1627969200000|2021-08-03 05:40:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|26
1627969500000|2021-08-03 05:45:00|595.3|594|595.3|594|595.3|594|595.3|593.8|2
1627969800000|2021-08-03 05:50:00|595|593.8|595|593.8|595.3|594|595|593.8|0
1627970100000|2021-08-03 05:55:00|595.3|594|595.8|594.5|595.8|594.5|595.3|593.8|19
1627970400000|2021-08-03 06:00:00|596|594.8|596.3|595|596.5|595.3|595.8|594.5|5
1627970700000|2021-08-03 06:05:00|596|594.8|596.3|595|596.5|595.3|596|594.8|12
1627971000000|2021-08-03 06:10:00|596|594.8|595.5|594.3|596.3|595|595.5|594.3|7
1627971300000|2021-08-03 06:15:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.3|0
1627971600000|2021-08-03 06:20:00|596|594.3|595.8|594.5|596|594.8|595.8|594.3|25
1627971900000|2021-08-03 06:25:00|596|594.3|595.8|594.5|596|594.5|595.5|594.3|21
1627972200000|2021-08-03 06:30:00|595.5|594.3|595.3|594|595.5|594.5|595.3|594|29
1627972500000|2021-08-03 06:35:00|595.5|594.3|595.3|593.8|595.8|594.5|595|593.8|62
1627972800000|2021-08-03 06:40:00|595|594|594.8|593.5|595.3|594|594.8|593.5|3
1627973100000|2021-08-03 06:45:00|595|593.8|595.5|594.3|595.8|594.5|595|593.5|75
1627973400000|2021-08-03 06:50:00|595.8|594.5|595|593.8|595.8|594.5|595|593.8|53
1627973700000|2021-08-03 06:55:00|595.3|594|595.8|594.5|595.8|594.5|595|593.8|11
1627974000000|2021-08-03 07:00:00|596|594.8|596.5|595.3|596.5|595.3|596|594.5|155
1627974300000|2021-08-03 07:05:00|596.8|595|595.3|594|596.8|595.5|595.3|594|253
1627974600000|2021-08-03 07:10:00|595|593.8|595.3|594|595.3|594|595|593.8|10
1627974900000|2021-08-03 07:15:00|595.5|594.3|596|594.8|596.3|595|595.5|594.3|87
1627975200000|2021-08-03 07:20:00|596.3|595|595.5|594.3|596.3|595|595.5|594.3|40
1627975500000|2021-08-03 07:25:00|595.8|594.5|596.8|595.5|596.8|595.5|595.5|594.3|261
1627975800000|2021-08-03 07:30:00|596.5|595.3|597.8|596.5|597.8|596.5|596.3|595|414
1627976100000|2021-08-03 07:35:00|598|596.8|598.8|597.5|598.8|597.5|598|596.8|209
1627976400000|2021-08-03 07:40:00|598.5|597.3|598.5|597.3|599.5|598.3|598.5|597.3|110
1627976700000|2021-08-03 07:45:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|99
1627977000000|2021-08-03 07:50:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|121
1627977300000|2021-08-03 07:55:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597.3|58
1627977600000|2021-08-03 08:00:00|598.8|597.5|600.5|599.3|600.5|599.3|598.8|597.5|390
1627977900000|2021-08-03 08:05:00|600.3|599|600|598.8|600.5|599.3|600|598.8|195
1627978200000|2021-08-03 08:10:00|600.3|599|600|598.8|600.5|599|600|598.5|283
1627978500000|2021-08-03 08:15:00|599.8|598.5|600.3|599|600.5|599.3|599.8|598.5|130
1627978800000|2021-08-03 08:20:00|600.5|599.3|600|598.8|600.8|599.5|599.5|598.3|479
1627979100000|2021-08-03 08:25:00|599.8|598.5|600.5|599|600.8|599.5|599.8|598.5|690
1627979400000|2021-08-03 08:30:00|600.3|599.3|600.5|599.3|600.5|599.3|600|598.5|899
1627979700000|2021-08-03 08:35:00|600.3|599|600.3|599|600.5|599.3|599.8|598.5|1859
1627980000000|2021-08-03 08:40:00|600.5|599.3|600|598.8|600.5|599.3|600|598.8|161
1627980300000|2021-08-03 08:45:00|600.3|599|600.3|599|600.3|599|600|598.8|42
1627980600000|2021-08-03 08:50:00|600|598.8|600|598.8|600.3|599|600|598.8|53
1627980900000|2021-08-03 08:55:00|600.3|599|601.5|600.3|601.5|600.3|600|598.8|303
1627981200000|2021-08-03 09:00:00|601.8|600.5|602.5|601.3|602.5|601.3|601.8|600.5|289
1627981500000|2021-08-03 09:05:00|602.3|601|601.5|600.3|602.5|601|601.5|600.3|223
1627981800000|2021-08-03 09:10:00|601.8|600|602|600.5|602|600.5|601.5|600|109
1627982100000|2021-08-03 09:15:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|132
1627982400000|2021-08-03 09:20:00|601.8|600.5|601|599.5|602|600.8|600.8|599.5|117
1627982700000|2021-08-03 09:25:00|601.3|599.8|601.5|600|601.5|600.3|601|599.8|251
1627983000000|2021-08-03 09:30:00|601.3|600.3|601.5|600.3|601.8|600.5|601.3|600|44
1627983300000|2021-08-03 09:35:00|601.3|600|602|600.8|602|600.8|601.3|600|35
1627983600000|2021-08-03 09:40:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|77
1627983900000|2021-08-03 09:45:00|602.3|601|602.3|601|602.5|601.3|602|600.8|70
1627984200000|2021-08-03 09:50:00|602|600.8|602|600.8|602.3|601|601.8|600.5|83
1627984500000|2021-08-03 09:55:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|144
1627984800000|2021-08-03 10:00:00|602.3|600.5|601.5|600.3|602.3|600.5|601.3|600|237
1627985100000|2021-08-03 10:05:00|601.8|600.5|601.3|600|602|600.5|601.3|600|188
1627985400000|2021-08-03 10:10:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|150
1627985700000|2021-08-03 10:15:00|600.5|599.3|601|599.8|601.3|599.8|600.3|599|455
1627986000000|2021-08-03 10:20:00|600.8|599.5|600.5|599.3|601.3|599.8|600.3|599|543
1627986300000|2021-08-03 10:25:00|600.3|599|600.3|599|601|599.8|600.3|599|76
1627986600000|2021-08-03 10:30:00|600.5|599.3|600.8|599.5|600.8|599.5|600.3|599|84
1627986900000|2021-08-03 10:35:00|601|599.8|601|599.8|601|599.8|600.8|599.5|66
1627987200000|2021-08-03 10:40:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|152
1627987500000|2021-08-03 10:45:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|89
1627987800000|2021-08-03 10:50:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599|3106
1627988100000|2021-08-03 10:55:00|600.8|599|600.8|599.3|600.8|599.3|600.3|599|39
1627988400000|2021-08-03 11:00:00|600.5|599.5|600.5|599.3|600.8|599.5|600.3|599|777
1627988700000|2021-08-03 11:05:00|600.3|599|600.3|599|600.5|599|600|598.8|47
1627989000000|2021-08-03 11:10:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|76
1627989300000|2021-08-03 11:15:00|600|598.8|600.3|599|600.5|599.3|599.8|598.5|47
1627989600000|2021-08-03 11:20:00|600.5|599.3|600.5|599.3|601|599.5|600.3|599|47
1627989900000|2021-08-03 11:25:00|600.3|599|600.3|599|600.5|599.3|600.3|599|75
1627990200000|2021-08-03 11:30:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|442
1627990500000|2021-08-03 11:35:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|54
1627990800000|2021-08-03 11:40:00|599.3|598|599|597.8|599.3|598|598.8|597.5|251
1627991100000|2021-08-03 11:45:00|599.3|598|598.8|597.5|599.3|598|598.8|597.5|175
1627991400000|2021-08-03 11:50:00|599|597.8|599|597.8|599.3|598|598.8|597.5|51
1627991700000|2021-08-03 11:55:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|96
1627992000000|2021-08-03 12:00:00|599|597.8|598.5|597.3|599.5|598.3|598.5|597.3|177
1627992300000|2021-08-03 12:05:00|598.3|597|595.5|594.3|598.3|597|595.5|594.3|1049
1627992600000|2021-08-03 12:10:00|595.8|594.5|595.8|594.5|595.8|594.5|595|593.8|346
1627992900000|2021-08-03 12:15:00|596|594.8|594|592.8|596.5|595.3|594|592.5|230
1627993200000|2021-08-03 12:20:00|594.3|593|588.3|587|594.3|593|587.3|586|1145
1627993500000|2021-08-03 12:25:00|588.5|587.3|589.3|588|589.5|588.3|588.3|586.8|574
1627993800000|2021-08-03 12:30:00|589|587.8|590|588.8|590.8|589.5|588.8|587.5|212
1627994100000|2021-08-03 12:35:00|589.8|588.5|588.3|587|590|588.5|587.5|586.3|271
1627994400000|2021-08-03 12:40:00|588|586.8|588.8|587.5|589.5|588.3|588|586.8|197
1627994700000|2021-08-03 12:45:00|588.5|587.3|585.8|584.5|588.8|587.3|585.8|584.5|485
1627995000000|2021-08-03 12:50:00|586|584.8|587|585.8|587|585.8|585.8|584.5|116
1627995300000|2021-08-03 12:55:00|587.3|585.5|587.5|586.3|588.3|587|586|584.8|157
1627995600000|2021-08-03 13:00:00|587.3|586|584|582.8|587.3|586|583.3|582|3243
1627995900000|2021-08-03 13:05:00|583.8|582.5|585.5|584.3|586.5|585.3|583.5|582.3|309
1627996200000|2021-08-03 13:10:00|585.8|584.5|586.3|585|586.5|585.3|584.3|583|81
1627996500000|2021-08-03 13:15:00|586.5|584.8|587|585.5|587|585.8|585|583.8|566
1627996800000|2021-08-03 13:20:00|586.8|585.8|586.8|585.3|586.8|585.8|585.8|584.5|515
1627997100000|2021-08-03 13:25:00|586.5|585.5|587|585.8|587|585.8|586|584.8|2692
1627997400000|2021-08-03 13:30:00|586.8|585.5|590.8|589.5|591.3|590|586.8|585.5|860
1627997700000|2021-08-03 13:35:00|591|589.3|587.5|586.3|591|589.5|587|585.8|329
1627998000000|2021-08-03 13:40:00|587.3|586|587.8|586.3|589|587.5|586.8|585.3|3108
1627998300000|2021-08-03 13:45:00|587.5|586|585.3|584|587.5|586.3|585|583.8|362
1627998600000|2021-08-03 13:50:00|585|583.8|584.5|583.3|586.3|584.8|584.5|583.3|602
1627998900000|2021-08-03 13:55:00|584.8|583|585.3|584|586.5|585|584.3|583|260
1627999200000|2021-08-03 14:00:00|585.5|583.8|587.8|586.3|588.3|587|584.8|583.5|334
1627999500000|2021-08-03 14:05:00|587.5|586.5|587.8|586.5|588.3|586.8|586.5|585|503
1627999800000|2021-08-03 14:10:00|588|586.8|588.5|587.3|589.8|588.5|587.5|586|211
1628000100000|2021-08-03 14:15:00|588.8|587|592.5|591.3|592.5|591.3|588.5|587|402
1628000400000|2021-08-03 14:20:00|592.3|591|591.3|590|592.5|591.3|590.8|589.5|138
1628000700000|2021-08-03 14:25:00|591.5|590.3|591.5|590.3|592|590.8|591|589.8|73
1628001000000|2021-08-03 14:30:00|591.3|590|592|590.5|592.5|591.3|591.3|590|313
1628001300000|2021-08-03 14:35:00|591.8|590.8|591.3|589.8|593|591.8|590|588.5|355
1628001600000|2021-08-03 14:40:00|591|590|591.5|590.3|591.8|590.3|590.5|589.3|248
1628001900000|2021-08-03 14:45:00|591.8|590.5|590.8|589.5|592|590.8|590.5|589.3|287
1628002200000|2021-08-03 14:50:00|591|589.3|590.3|589|591.3|590|590.3|589|186
1628002500000|2021-08-03 14:55:00|590.5|588.8|588.8|587.5|590.5|588.8|588.5|587.3|243
1628002800000|2021-08-03 15:00:00|589|587.3|590.3|589|590.5|589.3|589|587.3|277
1628003100000|2021-08-03 15:05:00|590.5|589.3|592|590.8|592.3|591|590.3|589|167
1628003400000|2021-08-03 15:10:00|591.8|590.5|592.5|591.3|592.8|591.5|591.5|590.3|119
1628003700000|2021-08-03 15:15:00|592.3|591|591.8|590.5|592.8|591.5|591.8|590.5|220
1628004000000|2021-08-03 15:20:00|591.5|590.3|592.3|591|592.5|591.3|591|589.8|211
1628004300000|2021-08-03 15:25:00|592.5|591.3|592.5|591.3|592.8|591.5|592|590.8|756
1628004600000|2021-08-03 15:30:00|592.8|591.5|592.5|591|593|591.8|591.8|590.5|213
1628004900000|2021-08-03 15:35:00|592.8|591.3|592.8|591.5|593.5|592.3|592.8|591|3117
1628005200000|2021-08-03 15:40:00|593|591.8|592.8|591.5|593|591.8|592.5|591.3|76
1628005500000|2021-08-03 15:45:00|593|591.3|593.5|592.3|593.5|592.3|592.5|591.3|183
1628005800000|2021-08-03 15:50:00|593.3|592|594|592.8|594|592.8|593.3|592|117
1628006100000|2021-08-03 15:55:00|594.3|593|594|592.8|594.8|593.3|594|592.5|144
1628006400000|2021-08-03 16:00:00|594.3|593|595|593.8|595|593.8|593.8|592.5|409
1628006700000|2021-08-03 16:05:00|595.3|593.5|594.5|593.3|595.3|594|594.5|593.3|200
1628007000000|2021-08-03 16:10:00|594.8|593.5|594.8|593.5|595.3|593.8|594.5|593.3|1163
1628007300000|2021-08-03 16:15:00|595|593.8|594.8|593.5|595.5|594|594.5|593.3|304
1628007600000|2021-08-03 16:20:00|594.5|593.3|594.5|593.3|595|593.8|594.5|593.3|63
1628007900000|2021-08-03 16:25:00|594.8|593.5|594|592.8|594.8|593.5|594|592.8|70
1628008200000|2021-08-03 16:30:00|594.3|593|593.5|592.3|594.3|593|593.5|592.3|151
1628008500000|2021-08-03 16:35:00|593.8|592.5|593.5|592.3|594|592.8|593.5|592.3|157
1628008800000|2021-08-03 16:40:00|593.8|592.5|594|592.5|594|592.8|593.8|592.5|97
1628009100000|2021-08-03 16:45:00|593.8|592.8|594.3|593|594.5|593.3|593.8|592.5|73
1628009400000|2021-08-03 16:50:00|594.5|592.8|594.3|593|594.5|593|593.8|592.5|79
1628009700000|2021-08-03 16:55:00|594|592.8|594.8|593.5|594.8|593.5|593.8|592.5|26
1628010000000|2021-08-03 17:00:00|595|593.8|594.3|593|595.3|593.8|594.3|593|19
1628010300000|2021-08-03 17:05:00|594|592.8|594|592.8|594.3|593|594|592.8|6
1628010600000|2021-08-03 17:10:00|594.3|593|594.5|593.3|594.8|593.5|594|592.8|24
1628010900000|2021-08-03 17:15:00|594.8|593.5|594.8|593.5|595|593.5|594.5|593.3|61
1628011200000|2021-08-03 17:20:00|595|593.8|595.3|593.8|595.3|593.8|594.8|593.5|10
1628011500000|2021-08-03 17:25:00|595|593.5|594.8|593.5|595.3|593.8|594.5|593|22
1628011800000|2021-08-03 17:30:00|595|593.3|594|592.5|595|593.5|593.8|592.5|28
1628012100000|2021-08-03 17:35:00|593.8|592.8|593.3|591.8|594|592.8|593|591.8|23
1628012400000|2021-08-03 17:40:00|593|592|593|591.5|593.3|592|592.8|591.5|72
1628012700000|2021-08-03 17:45:00|592.8|591.8|593.8|592.3|593.8|592.5|592.8|591.5|15
1628013000000|2021-08-03 17:50:00|593.5|592.5|594.3|593|594.3|593|593.5|592.3|20
1628013300000|2021-08-03 17:55:00|594|592.8|594|592.8|594.3|593|593.8|592.5|21
1628013600000|2021-08-03 18:00:00|594.3|592.5|593.8|592.5|594.5|593|593.8|592.5|18
1628013900000|2021-08-03 18:05:00|594|592.8|593.8|592.5|594.3|593|593.5|592.3|1347
1628014200000|2021-08-03 18:10:00|594|592.8|593.8|592.5|594|592.8|593.5|592.3|75
1628014500000|2021-08-03 18:15:00|594|592.8|593.3|591.8|594|592.8|593.3|591.8|80
1628014800000|2021-08-03 18:20:00|593|592|593.5|592.3|594|592.8|593|591.8|135
1628015100000|2021-08-03 18:25:00|593.8|592.5|594|592.8|594.5|593.3|593|591.8|279
1628015400000|2021-08-03 18:30:00|593.8|592.5|593.3|592|594|592.8|593.3|592|375
1628015700000|2021-08-03 18:35:00|593.5|592.3|593.8|592.5|593.8|592.5|593.3|592|47
1628016000000|2021-08-03 18:40:00|594|592.8|594.3|593|594.3|593|594|592.8|12
1628016300000|2021-08-03 18:45:00|594.5|593.3|595|593.5|595|593.8|594.3|593|28
1628016600000|2021-08-03 18:50:00|594.8|593.8|595|593.5|595|593.8|594.8|593.5|59
1628016900000|2021-08-03 18:55:00|594.8|593.8|594.8|593.5|595|593.8|594.8|593.5|6
1628017200000|2021-08-03 19:00:00|595|593.8|595|593.8|595|593.8|594.8|593.8|0
1628017500000|2021-08-03 19:05:00|594.8|593.5|594.8|593.5|594.8|593.5|594.8|593.3|2
1628017800000|2021-08-03 19:10:00|594.5|593.3|594.5|593.3|594.5|593.3|594.5|593.3|11
1628018100000|2021-08-03 19:15:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.5|4
1628018400000|2021-08-03 19:20:00|594.5|593.3|594.8|593.5|594.8|593.5|594.5|593.3|2
1628018700000|2021-08-03 19:25:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|6
1628019000000|2021-08-03 19:30:00|594.3|593|594.5|593.3|594.5|593.3|594|592.8|5
1628019300000|2021-08-03 19:35:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|0
1628019600000|2021-08-03 19:40:00|594.8|593|594.3|593|594.8|593|594.3|593|3
1628019900000|2021-08-03 19:45:00|594|592.8|594.5|593.3|594.5|593.3|594|592.8|11
1628020200000|2021-08-03 19:50:00|594.3|593|594.8|593.3|594.8|593.3|594.3|593|2
1628020500000|2021-08-03 19:55:00|594.5|593.5|594.5|593.3|594.8|593.5|594.5|593.3|7
1628020800000|2021-08-03 20:00:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|5
1628021100000|2021-08-03 20:05:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|0
1628021400000|2021-08-03 20:10:00|594.3|593|594.3|593|594.3|593|594.3|593|0
1628021700000|2021-08-03 20:15:00|594|592.8|594.3|593|594.3|593|594|592.8|0
1628022000000|2021-08-03 20:20:00|||||||||2
1628022300000|2021-08-03 20:25:00|594|592.8|593.8|592.3|594|593|593.5|592.3|46
1628022600000|2021-08-03 20:30:00|593.5|592|593.5|592.3|593.8|592.3|592.8|591.5|46
1628022900000|2021-08-03 20:35:00|593.8||593.8||593.8||593.8||2
1628023200000|2021-08-03 20:40:00|593.5|592|593.3|592|593.5|592.3|593|591.8|10
1628023500000|2021-08-03 20:45:00|593.5|591.8|592.5|591.3|593.5|592|592|590.8|81
1628023800000|2021-08-03 20:50:00|592.8|591|592.5|591|592.8|591.5|592.3|591|22
1628024100000|2021-08-03 20:55:00|592.3|591.3|592.3|590.8|592.8|591.5|592|590.5|39
1628024400000|2021-08-03 21:00:00|592.5|590.5|592.8|590.5|592.8|590.5|592.5|590.5|35
1628024700000|2021-08-03 21:05:00|592.5|590.8|592|590.8|592.5|590.8|592|590.8|1
1628025000000|2021-08-03 21:10:00||590.5||590.8||590.8||590.5|3
1628025600000|2021-08-03 21:20:00|592.3|590.5|593.5|592|593.8|592|592.3|590.5|0
1628025900000|2021-08-03 21:25:00|593.3|591.8|593.5|591.8|594|591.8|593.3|591.8|0
1628026200000|2021-08-03 21:30:00|593.3||593.5||593.5||593.3||19
1628026500000|2021-08-03 21:35:00|593|591.5|593|591.3|593.3|591.5|593|591.3|0
1628027100000|2021-08-03 21:45:00|592.8|591.5|592.8|591.5|592.8|591.5|592.8|591.5|0
1628027400000|2021-08-03 21:50:00|593.8|591.3|593.3|591.3|593.8|591.3|593.3|591.3|1
1628027700000|2021-08-03 21:55:00|593.8||593.5||593.8||593.3||0
1628038800000|2021-08-04 01:00:00|591.3|590|591.3|590|591.8|590.5|591|589.8|10
1628039100000|2021-08-04 01:05:00|591.5|590.3|592|590.8|592.5|591|591.3|590|3
1628039400000|2021-08-04 01:10:00|592.3|591|591.8|590.5|592.3|591|591.5|590.3|14
1628039700000|2021-08-04 01:15:00|591.5|590.3|592|590.5|592|590.5|591.5|590.3|0
1628040000000|2021-08-04 01:20:00|591.8|590.8|592|590.8|592.5|591|591.8|590.5|2
1628040300000|2021-08-04 01:25:00|592.3|590.5|592|590.8|592.3|590.8|591.8|590.5|0
1628040600000|2021-08-04 01:30:00|591.8|590.5|591.5|590.3|592|590.8|591|589.8|3
1628040900000|2021-08-04 01:35:00|591.3|590|591.5|590.3|591.8|590.5|591.3|590|2
1628041200000|2021-08-04 01:40:00|591.3|590|590.8|589.5|591.5|590.3|590.5|589.3|4
1628041500000|2021-08-04 01:45:00|591|589.8|591.3|590|591.3|590|591|589.5|1
1628041800000|2021-08-04 01:50:00|591|589.8|591.3|590|591.3|590|590.8|589.5|9
1628042100000|2021-08-04 01:55:00|591.5|590.3|592|590.8|592.3|590.8|591.3|590|0
1628042400000|2021-08-04 02:00:00|592.3|590.5|592.8|591.5|593|591.8|592.3|590.5|3
1628042700000|2021-08-04 02:05:00|592.5|591.3|593|591.5|593|591.8|592.5|591.3|4
1628043000000|2021-08-04 02:10:00|592.8|591.8|592.8|591.5|593|591.8|592.8|591.5|5
1628043300000|2021-08-04 02:15:00|593|591.8|592.5|591.3|593|591.8|592.5|591.3|7
1628043600000|2021-08-04 02:20:00|592.8|591.5|593|591.8|593|591.8|592.5|591.3|1
1628043900000|2021-08-04 02:25:00|593.3|591.5|593|591.8|593.3|591.8|592.8|591.5|0
1628044200000|2021-08-04 02:30:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|16
1628044500000|2021-08-04 02:35:00|593|591.8|593|591.8|593.3|592|592.8|591.5|2
1628044800000|2021-08-04 02:40:00|593.3|592|593.8|592.5|593.8|592.5|593|591.8|3
1628045100000|2021-08-04 02:45:00|594|592.3|594.3|592.8|594.5|593.3|593.8|592.3|0
1628045400000|2021-08-04 02:50:00|594|593|594|592.8|594.3|593|593.8|592.5|0
1628045700000|2021-08-04 02:55:00|593.8|592.5|594|592.5|594.3|593|593.8|592.5|5
1628046000000|2021-08-04 03:00:00|593.8|592.8|594.3|593|594.3|593|593.8|592.5|0
1628046300000|2021-08-04 03:05:00|594|592.8|594|592.8|594|593|593.8|592.5|2
1628046600000|2021-08-04 03:10:00|594.3|593|594.5|593|594.5|593|594|592.8|3
1628046900000|2021-08-04 03:15:00|594.8|593.3|594.8|593.5|594.8|593.5|594.3|593|1
1628047200000|2021-08-04 03:20:00|594.5|593.3|594.3|593|594.8|593.3|594.3|593|1
1628047500000|2021-08-04 03:25:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|0
1628047800000|2021-08-04 03:30:00|594.3|593|594.3|593|594.5|593.3|594.3|592.8|0
1628048100000|2021-08-04 03:35:00|594|592.8|594|592.8|594.3|592.8|594|592.8|0
1628048400000|2021-08-04 03:40:00|594.3||594.3||594.3||594.3||0
1628048700000|2021-08-04 03:45:00|594|593|594.3|593|594.3|593|594|593|0
1628049000000|2021-08-04 03:50:00|594.5|593.3|594.3|593|594.5|593.3|594.3|593|1
1628049300000|2021-08-04 03:55:00|594.5|593.3|594.3|593|594.8|593.3|594.3|593|0
1628049600000|2021-08-04 04:00:00|594.5|593.3|594.3|593|594.5|593.3|594.3|593|1
1628049900000|2021-08-04 04:05:00|594.5|593.3|594.5|593|594.5|593.3|594.3|593|0
1628050200000|2021-08-04 04:10:00|594.3|593.3|594.5|593.3|594.5|593.3|594.3|593|1
1628050500000|2021-08-04 04:15:00||593||593.3||593.3||593|0
1628050800000|2021-08-04 04:20:00|594.3|593|594.5|593|594.5|593|594.3|593|1
1628051100000|2021-08-04 04:25:00|594.3|593.3|594.5|593.3|594.5|593.3|594.3|593|0
1628051400000|2021-08-04 04:30:00|594.3|593|594.8|593.3|594.8|593.5|594.3|593|5
1628051700000|2021-08-04 04:35:00|594.5|593.5|594.8|593.5|595|593.8|594.5|593.5|2
1628052000000|2021-08-04 04:40:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|0
1628052300000|2021-08-04 04:45:00|595|593.8|594.8|593.3|595|593.8|594.5|593.3|4
1628052600000|2021-08-04 04:50:00|595|593.5|595|593.5|595|593.8|595|593.3|0
1628052900000|2021-08-04 04:55:00|594.8|593.8|594.8|593.5|595|593.8|594.8|593.5|0
1628053200000|2021-08-04 05:00:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|1
1628053500000|2021-08-04 05:05:00|594.3|593|594|592.8|594.5|593.3|593.8|592.5|7
1628053800000|2021-08-04 05:10:00|593.8|592.5|594.3|593|594.3|593|593.8|592.5|1
1628054100000|2021-08-04 05:15:00|594|592.8|594.3|593|594.3|593|594|592.8|0
1628054400000|2021-08-04 05:20:00|594|592.8|594|592.8|594.3|593|594|592.8|2
1628054700000|2021-08-04 05:25:00|594.3|593|594|592.5|594.3|593|593.8|592.5|0
1628055000000|2021-08-04 05:30:00|594.3|592.8|594.3|593|594.5|593|594|592.5|3
1628055300000|2021-08-04 05:35:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|0
1628055600000|2021-08-04 05:40:00|593.5|592.3|594|592.5|594|592.5|593.5|592.3|1
1628055900000|2021-08-04 05:45:00|593.8|592.8|593.8|592.5|594|592.8|593.8|592.5|5
1628056200000|2021-08-04 05:50:00|593.5|592.3|593.8|592.5|594|592.8|593.5|592.3|7
1628056500000|2021-08-04 05:55:00|594|592.8|593.8|592.5|594|592.8|593.5|592.3|67
1628056800000|2021-08-04 06:00:00|594|592.8|594|592.5|594.3|593|593.8|592.5|9
1628057100000|2021-08-04 06:05:00|593.8|592.8|593.8|592.5|594|592.8|593.5|592.3|39
1628057400000|2021-08-04 06:10:00|594|592.8|594.5|593.3|594.8|593.5|594|592.8|15
1628057700000|2021-08-04 06:15:00|594.3|593|594.5|593.3|594.8|593.5|594.3|593|3
1628058000000|2021-08-04 06:20:00|594.8|593|594.5|593.3|594.8|593.5|594.3|593|5
1628058300000|2021-08-04 06:25:00|594.8|593|594.3|593|594.8|593|594.3|593|2
1628058600000|2021-08-04 06:30:00|594|592.8|594|592.8|594.3|593|594|592.8|23
1628058900000|2021-08-04 06:35:00|594.3|593|594.5|593.3|594.8|593.5|594|592.8|9
1628059200000|2021-08-04 06:40:00|594.8|593|594.5|593|594.8|593.3|594.3|593|5
1628059500000|2021-08-04 06:45:00|594.3|593.3|594.3|593|594.5|593.3|594|592.8|20
1628059800000|2021-08-04 06:50:00|594|592.8|594|592.8|594.3|592.8|593.8|592.5|11
1628060100000|2021-08-04 06:55:00|593.8|592.5|593.8|592.5|594.3|592.8|593.5|592.3|35
1628060400000|2021-08-04 07:00:00|594|592.8|593.5|592.3|594|592.8|593.3|592|42
1628060700000|2021-08-04 07:05:00|593.3|592|593|591.8|593.5|592.3|592.8|591.5|6
1628061000000|2021-08-04 07:10:00|592.8|591.5|593|591.5|593.3|592|592.8|591.5|57
1628061300000|2021-08-04 07:15:00|592.8|591.8|593|591.8|593.3|592|592.8|591.5|15
1628061600000|2021-08-04 07:20:00|593.3|592|593.8|592.5|593.8|592.5|593|591.8|628
1628061900000|2021-08-04 07:25:00|594|592.8|593.5|592.3|594|592.8|593|591.8|60
1628062200000|2021-08-04 07:30:00|593.3|592|594.3|593|594.3|593|593.3|592|245
1628062500000|2021-08-04 07:35:00|594.5|593.3|595.8|594.5|595.8|594.5|594.3|593|427
1628062800000|2021-08-04 07:40:00|595.5|594.3|596|594.8|596|594.8|595|593.8|129
1628063100000|2021-08-04 07:45:00|596.3|595|596.5|595.3|596.5|595.3|596|594.8|70
1628063400000|2021-08-04 07:50:00|596.3|595|596|594.8|596.5|595.3|596|594.8|92
1628063700000|2021-08-04 07:55:00|596.3|595|595.8|594.5|596.5|595|595.8|594.5|24
1628064000000|2021-08-04 08:00:00|596|594.8|595.8|594.5|596.3|595|595.5|594.3|101
1628064300000|2021-08-04 08:05:00|596|594.8|595.8|594.5|596.3|594.8|595.5|594.3|86
1628064600000|2021-08-04 08:10:00|596|594.8|596|594.8|596.5|595.3|595.8|594.5|78
1628064900000|2021-08-04 08:15:00|595.8|594.5|595.3|594|596.3|595|595|593.8|616
1628065200000|2021-08-04 08:20:00|595.5|594.3|595.8|594.5|596|594.8|595.3|594|184
1628065500000|2021-08-04 08:25:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|562
1628065800000|2021-08-04 08:30:00|595.3|594|594|592.8|595.5|594.3|594|592.8|452
1628066100000|2021-08-04 08:35:00|593.8|592.5|594.8|593.3|595|593.8|593.8|592.5|112
1628066400000|2021-08-04 08:40:00|594.5|593|594.8|593.5|594.8|593.5|594.3|593|91
1628066700000|2021-08-04 08:45:00|595|593.8|593|591.8|595|593.8|592.8|591.5|114
1628067000000|2021-08-04 08:50:00|593.3|591.5|593.5|592.3|594|592.8|592.8|591.5|119
1628067300000|2021-08-04 08:55:00|593.8|592.5|594|592.8|594.3|593|593.5|592.5|51
1628067600000|2021-08-04 09:00:00|593.8|592.5|594.8|593.5|595|593.8|593.5|592.3|161
1628067900000|2021-08-04 09:05:00|594.5|593.3|594.8|593.5|595|593.8|594.3|593|70
1628068200000|2021-08-04 09:10:00|594.5|593.3|594.8|593.5|595|593.8|594.3|592.8|72
1628068500000|2021-08-04 09:15:00|595|593.8|593.3|592|595|593.8|593|591.8|11723
1628068800000|2021-08-04 09:20:00|593|591.8|592.5|591.3|593.3|592|592.5|591.3|131
1628069100000|2021-08-04 09:25:00|592.8|591.5|593|591.8|593.3|592|592.5|591.3|57
1628069400000|2021-08-04 09:30:00|593.3|592|593|591.5|593.5|592.3|592.8|591.5|1087
1628069700000|2021-08-04 09:35:00|592.8|591.3|593|591.8|593.3|591.8|592.8|591.3|33
1628070000000|2021-08-04 09:40:00|593.3|592|593.8|592.5|593.8|592.5|593|591.8|542
1628070300000|2021-08-04 09:45:00|593.5|592.3|593.8|592.5|594.3|592.8|593.5|592.3|85
1628070600000|2021-08-04 09:50:00|594|592.8|593.8|592.5|594|592.8|593.3|592|48
1628070900000|2021-08-04 09:55:00|594|592.3|594|592.8|594|592.8|593.5|592.3|43
1628071200000|2021-08-04 10:00:00|593.8|592.5|593.3|592|594|592.5|593|591.5|88
1628071500000|2021-08-04 10:05:00|593|591.8|592.5|591|593.3|591.8|592.5|591|70
1628071800000|2021-08-04 10:10:00|592.3|590.8|591.5|590.3|592.3|591|591.3|590|402
1628072100000|2021-08-04 10:15:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|105
1628072400000|2021-08-04 10:20:00|591.8|590.5|592|590.8|592|590.8|591.5|590.3|189
1628072700000|2021-08-04 10:25:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590|59
1628073000000|2021-08-04 10:30:00|591.8|590.5|592|590.5|592|590.8|591.5|590.3|135
1628073300000|2021-08-04 10:35:00|591.8|590.8|592.3|591|592.5|591.3|591.8|590.8|145
1628073600000|2021-08-04 10:40:00|592|590.8|592.5|591.3|592.5|591.3|592|590.8|43
1628073900000|2021-08-04 10:45:00|592.3|591|592.5|591.3|592.8|591.5|592.3|591|112
1628074200000|2021-08-04 10:50:00|592.8|591.5|592.8|591.5|593.3|592|592.8|591.3|91
1628074500000|2021-08-04 10:55:00|593|591.8|592|590.8|593|591.8|592|590.8|345
1628074800000|2021-08-04 11:00:00|592.3|591|589.8|588.3|592.3|591|589.5|588.3|315
1628075100000|2021-08-04 11:05:00|589.5|588.5|589.3|588|590|588.8|588.3|587|233
1628075400000|2021-08-04 11:10:00|589|587.8|588.8|587.5|589|587.8|587|585.8|279
1628075700000|2021-08-04 11:15:00|588.5|587.3|589.3|587.8|589.5|588.3|588|586.8|180
1628076000000|2021-08-04 11:20:00|589|587.5|589|587.8|589.3|588|588.8|587.5|94
1628076300000|2021-08-04 11:25:00|589.3|588|588.3|587|589.3|588|588|586.8|209
1628076600000|2021-08-04 11:30:00|588|586.8|588.8|587.5|589|587.8|587.8|586.5|367
1628076900000|2021-08-04 11:35:00|588.5|587.3|588.5|587.3|589|587.5|588.5|587|98
1628077200000|2021-08-04 11:40:00|588.3|587|588|586.5|588.5|587.3|587.5|586.3|69
1628077500000|2021-08-04 11:45:00|587.8|586.3|586.8|585.5|588|586.5|586|584.5|527
1628077800000|2021-08-04 11:50:00|586.5|585.3|586|584.5|586.8|585.5|585.8|584.5|137
1628078100000|2021-08-04 11:55:00|585.8|584.8|584.8|583.5|586|584.8|584.8|583.5|922
1628078400000|2021-08-04 12:00:00|585|583.3|585.5|584.3|586.3|585|584|582.8|569
1628078700000|2021-08-04 12:05:00|585.3|584|586.3|585|586.8|585.3|585.3|584|166
1628079000000|2021-08-04 12:10:00|586|584.8|587.3|585.8|587.3|586|586|584.5|93
1628079300000|2021-08-04 12:15:00|587|585.5|585.3|584|587|585.8|584.5|583.3|257
1628079600000|2021-08-04 12:20:00|585.5|584.3|585.8|584.5|586|584.8|585|583.8|508
1628079900000|2021-08-04 12:25:00|585.5|584.3|585.5|584.3|585.8|584.5|585|583.8|212
1628080200000|2021-08-04 12:30:00|585.3|584|585.5|584|585.8|584.5|585.3|583.8|100
1628080500000|2021-08-04 12:35:00|585.3|583.8|585|583.8|585.5|584.3|584.8|583.5|564
1628080800000|2021-08-04 12:40:00|584.8|583.5|584.5|583.3|585.5|584.3|584.5|583.3|294
1628081100000|2021-08-04 12:45:00|584.8|583.5|584.5|583.3|585.3|584|584.3|583|167
1628081400000|2021-08-04 12:50:00|584.3|583|583.5|582.3|584.8|583.5|583.5|582.3|289
1628081700000|2021-08-04 12:55:00|583.3|582|584.8|583.5|585|583.8|583.3|582|362
1628082000000|2021-08-04 13:00:00|584.5|583.3|583.3|581.8|585.3|584|583|581.5|487
1628082300000|2021-08-04 13:05:00|583.5|582|583.3|582|584|582.5|583|581.5|142
1628082600000|2021-08-04 13:10:00|583|581.8|583|581.8|583.8|582.5|582.8|581.5|123
1628082900000|2021-08-04 13:15:00|582.8|581.5|582|580.8|583.3|581.8|581|579.8|487
1628083200000|2021-08-04 13:20:00|582.3|581|581|579.8|582.3|581|580.3|579|344
1628083500000|2021-08-04 13:25:00|580.8|579.5|580.3|579|581|579.8|580|578.8|174
1628083800000|2021-08-04 13:30:00|580|578.8|579.8|578.5|581|579.8|579|577.8|347
1628084100000|2021-08-04 13:35:00|580|578.3|579.3|578|581|579.8|579|577.8|334
1628084400000|2021-08-04 13:40:00|579|577.8|579.3|577.8|579.5|578.3|578.8|577.5|532
1628084700000|2021-08-04 13:45:00|579|578|580.3|579|580.3|579|578|576.8|425
1628085000000|2021-08-04 13:50:00|580|578.8|582.3|581|582.3|581|580|578.8|358
1628085300000|2021-08-04 13:55:00|582|580.8|582|580.8|582|580.8|580.8|579.5|195
1628085600000|2021-08-04 14:00:00|581.8|580.5|584.5|583|585|583.8|581.5|580.3|769
1628085900000|2021-08-04 14:05:00|584.8|583.3|584.3|583|584.8|583.5|583.8|582.5|96
1628086200000|2021-08-04 14:10:00|584|582.8|585.8|584.5|586.5|585|584|582.8|65
1628086500000|2021-08-04 14:15:00|586|584.8|585|583.8|586.3|585|585|583.8|172
1628086800000|2021-08-04 14:20:00|585.3|584|584.3|583|585.3|584|583.8|582.5|231
1628087100000|2021-08-04 14:25:00|584.5|583.3|584.5|583.3|584.8|583.5|584|582.8|255
1628087400000|2021-08-04 14:30:00|583.3|582|582.3|581|583.5|582|579.3|578|621
1628087700000|2021-08-04 14:35:00|582.5|581.3|585|583.8|585|583.8|582|580.5|285
1628088000000|2021-08-04 14:40:00|584.8|583.5|583.8|582.5|585.3|584|583.5|582.3|430
1628088300000|2021-08-04 14:45:00|583.5|582.3|584.3|583|584.5|583.3|582.8|581.5|178
1628088600000|2021-08-04 14:50:00|584.5|583.3|583.3|582|584.5|583.3|583.3|581.8|83
1628088900000|2021-08-04 14:55:00|583.5|582.3|583|581.8|583.5|582.3|582.3|581|132
1628089200000|2021-08-04 15:00:00|583.3|582|584.3|583|584.8|583.5|583.3|582|104
1628089500000|2021-08-04 15:05:00|584.5|582.8|584|582.8|584.8|583.5|584|582.5|155
1628089800000|2021-08-04 15:10:00|583.8|582.5|584.3|583|584.3|583|583.5|582.3|64
1628090100000|2021-08-04 15:15:00|584|582.8|583.5|582.3|584|582.8|583|581.8|108
1628090400000|2021-08-04 15:20:00|583.8|582|582|580.8|583.8|582.5|582|580.8|136
1628090700000|2021-08-04 15:25:00|582.3|581|582.5|581.3|583.3|582|581.8|580.5|1501
1628091000000|2021-08-04 15:30:00|582.8|581.5|580|578.5|582.8|581.5|579.5|578.3|1631
1628091300000|2021-08-04 15:35:00|579.8|578.8|578.8|577.5|580|578.8|578.3|577|351
1628091600000|2021-08-04 15:40:00|578.5|577.3|576.8|575.5|578.8|577.5|576.5|575.3|415
1628091900000|2021-08-04 15:45:00|577|575.8|577.5|576|577.8|576.3|576.5|575.3|417
1628092200000|2021-08-04 15:50:00|577.3|575.8|577.5|576.3|577.8|576.5|576.8|575.5|259
1628092500000|2021-08-04 15:55:00|577.3|576|577|575.8|577.8|576.5|576.5|575|180
1628092800000|2021-08-04 16:00:00|576.8|575.5|577.8|576.5|578.3|577|576.3|575|148
1628093100000|2021-08-04 16:05:00|578|576.3|579|577.8|579|577.8|577.3|576|398
1628093400000|2021-08-04 16:10:00|578.8|577.5|579.8|578.5|579.8|578.5|578.3|577|238
1628093700000|2021-08-04 16:15:00|579.5|578.3|579.5|578.3|579.8|578.5|578.8|577.5|149
1628094000000|2021-08-04 16:20:00|579.3|578|579.8|578.3|579.8|578.5|579.3|578|36
1628094300000|2021-08-04 16:25:00|579.5|578.5|578|576.8|579.5|578.5|577.8|576.5|336
1628094600000|2021-08-04 16:30:00|578.3|576.5|577.5|576.3|578.3|577|577.5|576.3|37
1628094900000|2021-08-04 16:35:00|577.3|576|577|575.8|577.5|576.3|577|575.8|16
1628095200000|2021-08-04 16:40:00|577.3|576|577.3|576|577.5|576.3|577|575.8|62
1628095500000|2021-08-04 16:45:00|577|575.8|577|575.8|577.3|576|576.8|575.5|91
1628095800000|2021-08-04 16:50:00|577.3|576|577|575.8|577.3|576|576.8|575.5|46
1628096100000|2021-08-04 16:55:00|576.8|575.5|577.8|576.5|578|576.8|576.3|575|255
1628096400000|2021-08-04 17:00:00|578|576.8|578.8|577.5|579|577.8|577.3|576|139
1628096700000|2021-08-04 17:05:00|578.5|577.3|579|577.8|579.5|578.3|578.5|577.3|32
1628097000000|2021-08-04 17:10:00|579.3|578|579.8|578.5|579.8|578.5|579|577.8|108
1628097300000|2021-08-04 17:15:00|579.5|578.3|580|578.8|580.3|579|579.5|578.3|166
1628097600000|2021-08-04 17:20:00|579.8|578.5|579.5|578.3|580.3|579|579.5|578.3|57
1628097900000|2021-08-04 17:25:00|579.8|578.5|579.5|578|579.8|578.5|579.3|578|49
1628098200000|2021-08-04 17:30:00|579.3|578.3|580|578.5|580|578.8|578.8|577.5|19
1628098500000|2021-08-04 17:35:00|579.8|578.8|579|577.8|580|578.8|578.8|577.5|5
1628098800000|2021-08-04 17:40:00|578.8|577.5|579|577.8|579|577.8|578.5|577.3|16
1628099100000|2021-08-04 17:45:00|579.3|578|579.5|578|579.5|578.3|579|577.8|25
1628099400000|2021-08-04 17:50:00|579.3|578.3|579.5|578.3|579.8|578.5|579|577.5|5
1628099700000|2021-08-04 17:55:00|579.3|578|579.8|578.5|580|578.5|579|577.8|12
1628100000000|2021-08-04 18:00:00|579.5|578.3|579|577.5|579.8|578.5|578.8|577.5|66
1628100300000|2021-08-04 18:05:00|578.8|577.8|579|577.8|579.3|578|578.5|577.3|60
1628100600000|2021-08-04 18:10:00|578.8|577.5|579.3|578|579.3|578|578.8|577.5|9
1628100900000|2021-08-04 18:15:00|579.5|578.3|579.8|578.3|580.5|579|579|577.8|61
1628101200000|2021-08-04 18:20:00|579.5|578.5|579|577.5|579.8|578.5|578.3|577|26
1628101500000|2021-08-04 18:25:00|579.3|577.8|578|576.5|579.3|578|577.3|576|135
1628101800000|2021-08-04 18:30:00|577.8|576.8|578.3|577|578.8|577.3|577.8|576.5|118
1628102100000|2021-08-04 18:35:00|578|576.8|577.5|576.3|578|576.8|577.3|576|38
1628102400000|2021-08-04 18:40:00|577.8|576|577.8|576.5|577.8|576.5|577.3|576|16
1628102700000|2021-08-04 18:45:00|577.5|576.3|577|575.5|577.5|576.3|576.8|575.5|253
1628103000000|2021-08-04 18:50:00|577.3|575.8|577|575.8|577.3|576|576.8|575.5|8
1628103300000|2021-08-04 18:55:00|576.8|575.5|576.8|575.3|577|575.8|576.3|575|103
1628103600000|2021-08-04 19:00:00|576.5|575.5|576.5|575.3|576.8|575.5|576.5|575.3|19
1628103900000|2021-08-04 19:05:00|576.3|575|576.5|575.3|576.8|575.5|576.3|575|4
1628104200000|2021-08-04 19:10:00|576.8|575|576.5|575|576.8|575.3|576.3|575|1
1628104500000|2021-08-04 19:15:00|576.3||576.3||576.5||576.3||62
1628104800000|2021-08-04 19:20:00|576.5|574.8|576|574.8|576.5|575|576|574.8|10
1628105100000|2021-08-04 19:25:00|576.3|575|576|574.8|576.5|575|576|574.8|13
1628105400000|2021-08-04 19:30:00|576.3|574.5|576.3|575|576.3|575|576|574.5|1
1628105700000|2021-08-04 19:35:00|576.5|575.3|576.8|575.3|576.8|575.5|576.5|575|10
1628106000000|2021-08-04 19:40:00|577|575.5|577.5|576.3|577.8|576.5|576.8|575.5|320
1628106300000|2021-08-04 19:45:00|577.3|576|577.3|576|577.5|576.3|577.3|576|13
1628106600000|2021-08-04 19:50:00|577.5|576.3|577|575.8|577.5|576.3|577|575.8|11
1628106900000|2021-08-04 19:55:00|577.3|576|576.5|575|577.3|576|576.3|575|52
1628107200000|2021-08-04 20:00:00|576.3|575.3|576.5|575.3|576.5|575.3|576.3|575|18
1628107500000|2021-08-04 20:05:00|576.8|575|576.3|575|576.8|575.3|576.3|575|0
1628107800000|2021-08-04 20:10:00|576.5|575.3|576.8|575.5|577|575.5|576.3|575|6
1628108100000|2021-08-04 20:15:00|576.5|575.3|576.8|575.5|576.8|575.5|576.5|575.3|0
1628108400000|2021-08-04 20:20:00|577|575.8|577|575.8|577|575.8|577|575.8|0
1628108700000|2021-08-04 20:25:00|576.8|575.5|577.3|575.8|577.3|576|576.8|575.5|5
1628109000000|2021-08-04 20:30:00|577|576|577|575.8|577.3|576|577|575.8|1
1628109300000|2021-08-04 20:35:00|577.3|575.5|577|575.8|577.3|576|577|575.5|11
1628109600000|2021-08-04 20:40:00|577.3||577||577.3||577||0
1628109900000|2021-08-04 20:45:00|577.3|576|576.8|575.5|577.3|576|576.8|575.3|24
1628110200000|2021-08-04 20:50:00|577|575.8|577|575.8|577|575.8|576.8|575.8|9
1628110500000|2021-08-04 20:55:00|576.8|575.5|577.3|576|577.3|576|576.8|575.3|11
1628110800000|2021-08-04 21:00:00|577.5|575|577.3|574.5|577.5|575|577|574.5|6
1628111100000|2021-08-04 21:05:00|578|575|578|575|578.3|575|578|574.8|0
1628111400000|2021-08-04 21:10:00||574.8||575.5||575.8||574.8|0
1628111700000|2021-08-04 21:15:00|577.8|575|577.8|576|577.8|576|577.5|575|0
1628112000000|2021-08-04 21:20:00||575.3||575.3||575.3||575.3|0
1628112300000|2021-08-04 21:25:00|578.3|575.5|578.3|575.8|578.3|575.8|578.3|575.3|0
1628125200000|2021-08-05 01:00:00|579.5|578.5|579.5|578.3|580|578.8|579.5|578.3|11
1628125500000|2021-08-05 01:05:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|14
1628125800000|2021-08-05 01:10:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|12
1628126100000|2021-08-05 01:15:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|5
1628126400000|2021-08-05 01:20:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|3
1628126700000|2021-08-05 01:25:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|2
1628127000000|2021-08-05 01:30:00|579.5|578.3|579.5|578.3|579.5|578.5|579.3|578|2
1628127300000|2021-08-05 01:35:00|579.3|578|579.3|578|579.3|578|579|577.8|3
1628127600000|2021-08-05 01:40:00|579.5|578.3|579.5|578.3|580|578.8|579.5|578|3
1628127900000|2021-08-05 01:45:00|579.3|578|579|577.5|579.5|578.3|578.5|577.3|9
1628128200000|2021-08-05 01:50:00|578.8|577.8|578.8|577.5|579|577.8|578.8|577.3|0
1628128500000|2021-08-05 01:55:00|579|577.8|579.3|578|579.5|578.3|579|577.5|200
1628128800000|2021-08-05 02:00:00|579.5|578.3|579.5|578.3|579.5|578.3|579.3|578|2
1628129100000|2021-08-05 02:05:00|579.3|578|579.3|578|579.3|578|579|577.8|1
1628129400000|2021-08-05 02:10:00|579.5|578.3|579.5|578.3|579.8|578.3|579.3|578|1
1628129700000|2021-08-05 02:15:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|0
1628130000000|2021-08-05 02:20:00|580|578.8|579.8|578.5|580|578.8|579.8|578.3|0
1628130300000|2021-08-05 02:25:00|580|578.8|579.8|578.5|580|578.8|579.8|578.5|0
1628130600000|2021-08-05 02:30:00|580|578.8|580|578.8|580|578.8|579.8|578.5|4
1628130900000|2021-08-05 02:35:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|2
1628131200000|2021-08-05 02:40:00|580.3|579|580|578.8|580.5|579|580|578.8|0
1628131800000|2021-08-05 02:50:00|579.8|578.5|579.5|578.3|579.8|578.8|579.5|578.3|3
1628132100000|2021-08-05 02:55:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|7
1628132400000|2021-08-05 03:00:00|579.8|578.5|580.5|579.3|580.5|579.3|579.5|578.3|19
1628132700000|2021-08-05 03:05:00|580.8|579.5|580.8|579.3|581|579.5|580.5|579.3|15
1628133000000|2021-08-05 03:10:00|580.5|579|580.5|579.3|580.8|579.5|580.3|579|1
1628133300000|2021-08-05 03:15:00|580.8|579.5|580.3|579|580.8|579.5|580.3|578.8|2
1628133600000|2021-08-05 03:20:00|580.5|578.8|580.5|579|580.5|579.3|580.3|578.8|3
1628133900000|2021-08-05 03:25:00|580.3|579.3|580.3|579|580.3|579.3|580.3|579|0
1628134200000|2021-08-05 03:30:00|580|578.8|580|578.8|580|578.8|580|578.8|0
1628134500000|2021-08-05 03:35:00|580.3|579|580.3|578.8|580.3|579|580.3|578.8|0
1628134800000|2021-08-05 03:40:00||579||578.8||579||578.8|0
1628135100000|2021-08-05 03:45:00|580.5|579|580.3|579|580.5|579|580.3|579|1
1628135400000|2021-08-05 03:50:00|580.5||580.3||580.5||580.3||0
1628135700000|2021-08-05 03:55:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|0
1628136000000|2021-08-05 04:00:00|580|578.8|580|578.8|580.3|579|580|578.8|2
1628136300000|2021-08-05 04:05:00|580.3|578.5|580.3|578.8|580.3|578.8|580.3|578.5|0
1628136600000|2021-08-05 04:10:00|580||580||580.3||580||0
1628136900000|2021-08-05 04:15:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.5|0
1628137200000|2021-08-05 04:20:00|580|578.3|580|578.8|580|578.8|579.8|578.3|3
1628137500000|2021-08-05 04:25:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|0
1628137800000|2021-08-05 04:30:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.5|3
1628138400000|2021-08-05 04:40:00|||||||||5
1628139000000|2021-08-05 04:50:00|579.5|578.3|579.5|578.3|579.8|578.3|579.5|578.3|0
1628139300000|2021-08-05 04:55:00|579.8|578.5|579.8|578.5|579.8|578.5|579.5|578.5|1
1628139600000|2021-08-05 05:00:00|580|578.8|580.3|579|580.5|579.3|580|578.8|6
1628139900000|2021-08-05 05:05:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|0
1628140200000|2021-08-05 05:10:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|0
1628140500000|2021-08-05 05:15:00|580|578.8|579.8|578.5|580.3|579|579.8|578.5|1
1628140800000|2021-08-05 05:20:00|580|578.3|579.8|578.3|580|578.5|579.8|578.3|0
1628141100000|2021-08-05 05:25:00|579.5|578.5|579.8|578.5|579.8|578.5|579.5|578.5|3
1628141400000|2021-08-05 05:30:00|579.5|578.3|579.8|578.5|579.8|578.5|579|577.8|9
1628141700000|2021-08-05 05:35:00|580|578.3|579.5|578.3|580|578.5|579.5|578.3|0
1628142000000|2021-08-05 05:40:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|4
1628142300000|2021-08-05 05:45:00|579.3|578|578.8|577.5|579.3|578|578.8|577.3|13
1628142600000|2021-08-05 05:50:00|578.5|577.3|578.5|577.3|579|577.8|578.3|577|13
1628142900000|2021-08-05 05:55:00|578.3|577|578.5|577.3|578.8|577.5|578.3|576.8|12
1628143200000|2021-08-05 06:00:00|578.3|577|578.3|576.8|578.3|577|577.8|576.5|51
1628143500000|2021-08-05 06:05:00|578|576.5|578|576.8|578|576.8|577.5|576.3|26
1628143800000|2021-08-05 06:10:00|577.8|576.5|578.3|577|578.5|577.3|577.8|576.5|15
1628144100000|2021-08-05 06:15:00|578|576.8|578|576.8|578.3|577|577.8|576.5|18
1628144400000|2021-08-05 06:20:00|577.8|576.5|576.3|575|577.8|576.5|576.3|574.8|96
1628144700000|2021-08-05 06:25:00|576|574.5|576.3|575|576.8|575.5|576|574.5|46
1628145000000|2021-08-05 06:30:00|576.5|574.8|576.5|575|576.8|575.5|576|574.8|36
1628145300000|2021-08-05 06:35:00|576.3|574.8|576.5|575.3|576.5|575.3|576|574.8|18
1628145600000|2021-08-05 06:40:00|576.3|575|576.3|575|577|575.8|576.3|575|78
1628145900000|2021-08-05 06:45:00|576|574.8|575.3|574|576.3|575|575.3|574|534
1628146200000|2021-08-05 06:50:00|575.5|574.3|574|572.8|575.5|574.3|573.5|572.3|556
1628146500000|2021-08-05 06:55:00|574.3|573|574.8|573.5|574.8|573.5|574.3|573|68
1628146800000|2021-08-05 07:00:00|575|573.8|575.5|574.3|576.3|575|575|573.8|99
1628147100000|2021-08-05 07:05:00|575.8|574|577.8|576.3|577.8|576.3|575.5|574|159
1628147400000|2021-08-05 07:10:00|577.5|576|577.5|576.3|577.8|576.5|577|575.8|21
1628147700000|2021-08-05 07:15:00|577.8|576.5|578.3|577|578.5|577.3|577.3|576|256
1628148000000|2021-08-05 07:20:00|578.5|577.3|578|576.8|578.5|577.3|577.8|576.5|52
1628148300000|2021-08-05 07:25:00|578.3|576.5|577.8|576.3|578.5|577.3|577.5|576.3|30
1628148600000|2021-08-05 07:30:00|577.5|576.3|577.5|576.3|578|576.8|577.5|576|78
1628148900000|2021-08-05 07:35:00|577.8|576.5|578|576.5|578|576.8|577|575.8|162
1628149200000|2021-08-05 07:40:00|578.3|576.8|577.5|576.3|578.5|577.3|577.3|576|178
1628149500000|2021-08-05 07:45:00|577.3|576|577.5|576.3|577.5|576.3|577|575.8|50
1628149800000|2021-08-05 07:50:00|577.3|576|577|575.8|577.8|576.5|576.5|575.3|60
1628150100000|2021-08-05 07:55:00|577.3|576|578.5|577|578.5|577|577.3|575.8|78
1628150400000|2021-08-05 08:00:00|578.3|577.3|579|577.8|579.5|578.3|578|576.5|186
1628150700000|2021-08-05 08:05:00|578.8|577.5|578.8|577.5|579.5|578.3|578.3|577|95
1628151000000|2021-08-05 08:10:00|579|577.8|578|576.5|579|577.8|577.8|576.5|124
1628151300000|2021-08-05 08:15:00|577.8|576.8|578|576.5|578.3|577|577.5|576.3|49
1628151600000|2021-08-05 08:20:00|577.8|576.8|577|575.5|578|576.8|576.8|575.5|100
1628151900000|2021-08-05 08:25:00|576.8|575.8|575|573.8|577.3|576|575|573.8|683
1628152200000|2021-08-05 08:30:00|575.3|574|575.3|574|575.8|574.5|575|573.5|524
1628152500000|2021-08-05 08:35:00|575|573.8|574.8|573.5|575|574|574.5|573.3|212
1628152800000|2021-08-05 08:40:00|574.5|573.3|575.5|574|576.3|575|574.5|573.3|97
1628153100000|2021-08-05 08:45:00|575.8|574.3|576.8|575.5|577|575.8|575.5|574|408
1628153400000|2021-08-05 08:50:00|577|575.8|577.3|576|577.3|576|576.5|575.3|137
1628153700000|2021-08-05 08:55:00|577.5|575.8|578.3|577|578.3|577|577.3|575.8|177
1628154000000|2021-08-05 09:00:00|578.5|576.8|580.3|579|580.3|579|577.8|576.5|234
1628154300000|2021-08-05 09:05:00|580|578.8|581.5|580.3|581.5|580.3|579.8|578.5|582
1628154600000|2021-08-05 09:10:00|581.3|580|581|579.8|581.5|580.3|580.8|579.5|48
1628154900000|2021-08-05 09:15:00|581.3|580|580.5|579.3|581.3|580|580|578.8|98
1628155200000|2021-08-05 09:20:00|580.8|579|580.3|579|581|579.8|580.3|578.8|54
1628155500000|2021-08-05 09:25:00|580.5|578.8|580|578.8|580.5|579.3|579.5|578|350
1628155800000|2021-08-05 09:30:00|580.3|579|579.8|578.5|580.3|579|579.5|578.3|172
1628156100000|2021-08-05 09:35:00|579.5|578.3|579.5|578.3|579.8|578.5|579.3|578|154
1628156400000|2021-08-05 09:40:00|579.8|578.5|580.5|579|580.8|579.3|579.5|578.3|73
1628156700000|2021-08-05 09:45:00|580.3|579.3|580.5|579.3|580.8|579.3|579.5|578.3|139
1628157000000|2021-08-05 09:50:00|580.8|579.5|581|579.8|581.3|579.8|580.5|579.3|83
1628157300000|2021-08-05 09:55:00|580.8|579.5|581.8|580.5|581.8|580.5|580.8|579.5|225
1628157600000|2021-08-05 10:00:00|582|580.8|581|579.8|582|580.8|580.8|579.5|129
1628157900000|2021-08-05 10:05:00|581.3|579.5|581.3|580|581.5|580.3|580.3|579|870
1628158200000|2021-08-05 10:10:00|581.5|580.3|580.3|579|581.5|580.3|580.3|579|101
1628158500000|2021-08-05 10:15:00|580|578.8|579.3|578|580.3|579|579.3|577.8|69
1628158800000|2021-08-05 10:20:00|579|577.8|579|577.8|579.5|578|578|576.8|116
1628159100000|2021-08-05 10:25:00|579.3|578|579.3|578|579.8|578.5|579|577.8|101
1628159400000|2021-08-05 10:30:00|579|577.8|578.8|577.5|579.3|578|578.5|577.3|68
1628159700000|2021-08-05 10:35:00|578.5|577.3|578|576.8|578.8|577.5|578|576.8|59
1628160000000|2021-08-05 10:40:00|578.3|577|577.5|576.3|578.8|577.5|577.5|576.3|167
1628160300000|2021-08-05 10:45:00|577.8|576|577|575.8|577.8|576.5|576.5|575.3|76
1628160600000|2021-08-05 10:50:00|577.3|576|576.8|575.5|577.5|576.3|576.5|575.3|102
1628160900000|2021-08-05 10:55:00|576.5|575.3|576.5|575.3|576.8|575.5|576|574.8|98
1628161200000|2021-08-05 11:00:00|576.3|575|577|575.8|577|575.8|576|574.8|76
1628161500000|2021-08-05 11:05:00|577.3|576|577.3|576|577.8|576.5|576.5|575.3|45
1628161800000|2021-08-05 11:10:00|577|575.8|576.3|575|577.3|576|576.3|575|57
1628162100000|2021-08-05 11:15:00|576.5|575.3|576.5|575.3|576.8|575.5|576|574.8|88
1628162400000|2021-08-05 11:20:00|576.3|575|577|575.8|577.3|576|576.3|575|256
1628162700000|2021-08-05 11:25:00|577.3|576|577.8|576.5|578.3|576.8|577|575.8|128
1628163000000|2021-08-05 11:30:00|578|576.8|578|576.5|578|576.8|577.5|576.3|129
1628163300000|2021-08-05 11:35:00|577.8|576.8|577.8|576.5|578|576.8|577.5|576.3|52
1628163600000|2021-08-05 11:40:00|577.5|576.3|576.8|575.5|577.8|576.5|576.5|575.3|110
1628163900000|2021-08-05 11:45:00|576.5|575.3|575.5|574.3|576.5|575.3|574.3|573|684
1628164200000|2021-08-05 11:50:00|575.3|574|576|574.5|576.3|575|575|573.8|165
1628164500000|2021-08-05 11:55:00|575.8|574.8|576|574.8|576|574.8|575.5|574.3|714
1628164800000|2021-08-05 12:00:00|576.3|575|576.8|575.3|576.8|575.5|576|574.8|106
1628165100000|2021-08-05 12:05:00|577|575.5|578|576.5|578|576.8|576.8|575.5|109
1628165400000|2021-08-05 12:10:00|577.8|576.8|579.3|577.8|579.3|578|577.5|576.3|223
1628165700000|2021-08-05 12:15:00|579.5|578|579.8|578.5|580|578.8|579|577.8|66
1628166000000|2021-08-05 12:20:00|580|578.3|579.8|578.5|580|578.8|579.5|578.3|97
1628166300000|2021-08-05 12:25:00|580|578.8|580|578.8|580.5|579.3|579.8|578.5|101
1628166600000|2021-08-05 12:30:00|579.8|578.5|579.3|578|580|578.8|579.3|578|175
1628166900000|2021-08-05 12:35:00|579.5|578.3|580.5|579.3|580.8|579.3|579.5|578.3|47
1628167200000|2021-08-05 12:40:00|580.8|579|579.5|578.3|580.8|579|579.3|578|44
1628167500000|2021-08-05 12:45:00|579.8|578|580.3|578.8|580.3|578.8|579.5|578|45
1628167800000|2021-08-05 12:50:00|580|578.5|578.5|577.3|580|578.8|578.5|577.3|255
1628168100000|2021-08-05 12:55:00|578.8|577.5|579.5|578.3|579.8|578.5|578.5|577.3|109
1628168400000|2021-08-05 13:00:00|579.3|577.8|576.5|575.3|579.3|578|576.5|575.3|258
1628168700000|2021-08-05 13:05:00|576.3|575|577.5|576.3|578|576.8|576.3|575|167
1628169000000|2021-08-05 13:10:00|577.8|576.5|578.3|577|578.5|577.3|576|574.8|135
1628169300000|2021-08-05 13:15:00|578.5|577.3|579|577.8|579.5|578.3|578.3|577.3|91
1628169600000|2021-08-05 13:20:00|579.3|578|579|577.8|579.8|578.5|578.5|577.3|175
1628169900000|2021-08-05 13:25:00|579.3|577.5|578.3|577|579.3|577.8|578|576.8|87
1628170200000|2021-08-05 13:30:00|578|576.8|579.5|578.3|580|578.8|578|576.8|247
1628170500000|2021-08-05 13:35:00|579.3|578|580.8|579.3|580.8|579.5|579.3|578|103
1628170800000|2021-08-05 13:40:00|580.5|579.5|580|578.5|581|579.8|579.5|578.3|117
1628171100000|2021-08-05 13:45:00|580.3|578.8|578.8|577.3|580.5|579.3|578.5|577|234
1628171400000|2021-08-05 13:50:00|578.5|577|579.5|578.3|579.8|578.5|578.3|577|198
1628171700000|2021-08-05 13:55:00|579.8|578.5|581.5|580.3|581.5|580.3|579.8|578.5|132
1628172000000|2021-08-05 14:00:00|581.3|580|583.3|581.8|583.3|582|581.3|580|230
1628172300000|2021-08-05 14:05:00|583.5|582|583.3|582|583.8|582.3|582.8|581.3|167
1628172600000|2021-08-05 14:10:00|583.5|581.8|582.8|581.3|583.5|582.3|582.5|581|216
1628172900000|2021-08-05 14:15:00|582.5|581.5|582|580.8|583.3|582|581.8|580.3|219
1628173200000|2021-08-05 14:20:00|581.8|580.5|581.5|580.3|582.3|581|581.3|580|175
1628173500000|2021-08-05 14:25:00|581.8|580.5|580.8|579.5|582.3|580.8|580.8|579.5|220
1628173800000|2021-08-05 14:30:00|581|579.8|580.5|579.3|581.3|580|580.3|579|151
1628174100000|2021-08-05 14:35:00|580.3|579|580.8|579.5|580.8|579.5|579.5|578.3|115
1628174400000|2021-08-05 14:40:00|580.5|579.3|580.5|579.3|581|579.8|580|578.8|128
1628174700000|2021-08-05 14:45:00|580.8|579.5|581.5|580.3|581.8|580.3|580.3|579|120
1628175000000|2021-08-05 14:50:00|581.8|580.5|582.3|581|582.8|581.5|581.5|580.5|190
1628175300000|2021-08-05 14:55:00|582.5|581.3|582.3|580.8|582.8|581.5|582|580.8|73
1628175600000|2021-08-05 15:00:00|582.5|581|581.5|580.3|582.5|581.3|581.3|580|92
1628175900000|2021-08-05 15:05:00|581.8|580|581|579.8|581.8|580.5|581|579.5|243
1628176200000|2021-08-05 15:10:00|580.8|579.5|581.5|580.3|581.5|580.3|580.8|579.5|83
1628176500000|2021-08-05 15:15:00|581.3|580|582.8|581.5|582.8|581.5|581.3|580|223
1628176800000|2021-08-05 15:20:00|583|581.8|584.3|583|584.3|583|582.8|581.5|293
1628177100000|2021-08-05 15:25:00|584.5|582.8|586|584.8|586|584.8|584.5|582.8|1658
1628177400000|2021-08-05 15:30:00|585.5|584.5|586|584.8|586.3|585|585.3|584|342
1628177700000|2021-08-05 15:35:00|585.8|584.5|585.3|584|586.3|585|585|583.8|237
1628178000000|2021-08-05 15:40:00|585.5|583.8|585|583.8|585.5|583.8|584.8|583.5|71
1628178300000|2021-08-05 15:45:00|584.8|583.5|583.8|582.5|585|583.8|583.5|582.3|730
1628178600000|2021-08-05 15:50:00|584|582.8|584|582.8|584.5|583.3|583.5|582.3|179
1628178900000|2021-08-05 15:55:00|583.8|582.5|583.5|582.3|584.3|582.8|583.3|582|108
1628179200000|2021-08-05 16:00:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582|135
1628179500000|2021-08-05 16:05:00|583.8|582.5|583.8|582.5|584.3|583|583.5|582.3|91
1628179800000|2021-08-05 16:10:00|584|582.3|583.8|582.5|584|582.8|583.5|582.3|94
1628180100000|2021-08-05 16:15:00|583.5|582.3|583|581.8|584|582.5|583|581.8|68
1628180400000|2021-08-05 16:20:00|583.3|582|583|581.8|583.5|582.3|582.8|581.5|64
1628180700000|2021-08-05 16:25:00|583.3|582|583.3|582|583.3|582|582.8|581.5|142
1628181000000|2021-08-05 16:30:00|583|581.8|583.8|582.5|583.8|582.5|582.8|581.5|124
1628181300000|2021-08-05 16:35:00|583.5|582.3|583.8|582.3|584|582.5|583.5|582.3|23
1628181600000|2021-08-05 16:40:00|583.5|582.5|583.3|582|583.8|582.5|583.3|582|116
1628181900000|2021-08-05 16:45:00|583.5|582.3|584|582.8|584|582.8|583.3|582|382
1628182200000|2021-08-05 16:50:00|584.3|583|584|582.8|584.5|583.3|584|582.8|94
1628182500000|2021-08-05 16:55:00|584.3|583|584|582.5|584.3|583|583.8|582.5|15
1628182800000|2021-08-05 17:00:00|584.3|582.8|584.8|583.5|585|583.8|584|582.8|103
1628183100000|2021-08-05 17:05:00|585|583.8|585.3|584|585.5|584.3|584.5|583.3|27
1628183400000|2021-08-05 17:10:00|585.5|583.8|585.5|584.3|585.5|584.3|585.3|583.8|182
1628183700000|2021-08-05 17:15:00|585.3|584|585.3|584|585.5|584.3|585.3|583.8|85
1628184000000|2021-08-05 17:20:00|585|583.8|585.3|584|585.3|584|585|583.8|134
1628184300000|2021-08-05 17:25:00|585|583.8|584.8|583.3|585|584|584.3|583|96
1628184600000|2021-08-05 17:30:00|584.5|583.5|584.3|583|584.8|583.5|584.3|583|24
1628184900000|2021-08-05 17:35:00|584.5|583.3|584.3|583|584.5|583.3|583.8|582.5|175
1628185200000|2021-08-05 17:40:00|584.5|583.3|584.3|583|584.8|583.5|584.3|583|44
1628185500000|2021-08-05 17:45:00|584|582.8|584.3|583|584.5|583|584|582.8|18
1628185800000|2021-08-05 17:50:00|584|582.8|584.3|582.8|584.5|583|584|582.8|119
1628186100000|2021-08-05 17:55:00|584|583|584.5|583.3|584.5|583.3|583.8|582.5|46
1628186400000|2021-08-05 18:00:00|584.3|583|583.5|582.3|584.3|583|583.3|582|82
1628186700000|2021-08-05 18:05:00|583.3|582|583.8|582.5|583.8|582.5|583.3|582|91
1628187000000|2021-08-05 18:10:00|584|582.8|584.8|583.5|585|583.8|583.8|582.5|82
1628187300000|2021-08-05 18:15:00|585|583.3|584.5|583.3|585|583.5|584.3|583|53
1628187600000|2021-08-05 18:20:00|584.8|583.5|584.8|583.5|584.8|583.5|584.3|583|83
1628187900000|2021-08-05 18:25:00|585|583.8|585.5|584|585.5|584.3|584.5|583.3|97
1628188200000|2021-08-05 18:30:00|585.3|583.8|585|583.8|585.5|584.3|585|583.8|108
1628188500000|2021-08-05 18:35:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|168
1628188800000|2021-08-05 18:40:00|585|583.8|584.8|583.3|585|583.8|584.5|583.3|3
1628189100000|2021-08-05 18:45:00|584.5|583|584.8|583.5|584.8|583.5|584.3|583|14
1628189400000|2021-08-05 18:50:00|585|583.8|585|583.8|585|583.8|585|583.5|1
1628189700000|2021-08-05 18:55:00|584.8|583.5|585|583.8|585|583.8|584.8|583.5|7
1628190000000|2021-08-05 19:00:00|585.3|584|585.3|584|585.3|584|585.3|584|47
1628190300000|2021-08-05 19:05:00|585|583.8|585|583.8|585|583.8|585|583.8|4
1628190600000|2021-08-05 19:10:00|585.3|584|585.3|584|585.3|584|585.3|584|14
1628190900000|2021-08-05 19:15:00|585|583.8|584.8|583.5|585.3|584|584.8|583.5|6
1628191200000|2021-08-05 19:20:00|584.5|583.3|584.8|583.3|584.8|583.5|584.5|583.3|8
1628191500000|2021-08-05 19:25:00|584.5|583|584.3|583|584.5|583.3|584.3|583|3
1628191800000|2021-08-05 19:30:00|||||||||6
1628192100000|2021-08-05 19:35:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|5
1628192400000|2021-08-05 19:40:00|585|583.8|584.8|583.5|585|583.8|584.5|583.3|5
1628192700000|2021-08-05 19:45:00|585|583.8|585|583.8|585|583.8|584.8|583.5|27
1628193000000|2021-08-05 19:50:00|584.8|583.5|585|583.8|585|583.8|584.8|583.5|9
1628193300000|2021-08-05 19:55:00|584.8|583.5|586|584.5|586|584.8|584.8|583.5|36
1628193600000|2021-08-05 20:00:00|585.8|584.8|586|584.8|586|584.8|585.8|584.5|9
1628193900000|2021-08-05 20:05:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|2
1628194200000|2021-08-05 20:10:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|14
1628194500000|2021-08-05 20:15:00|585.5|584.3|585.3|584|585.8|584.3|585.3|584|52
1628194800000|2021-08-05 20:20:00|585.5|583.8|585.3|583.8|585.5|584|585.3|583.8|11
1628195100000|2021-08-05 20:25:00|585|584|585.3|583.8|585.3|584|585|583.8|2
1628195400000|2021-08-05 20:30:00|585|584|585.3|584|585.3|584|585|583.8|0
1628195700000|2021-08-05 20:35:00|585|583.8|585|583.8|585.3|583.8|585|583.8|9
1628196000000|2021-08-05 20:40:00|585.3|584|585|583.8|585.3|584|585|583.8|0
1628196300000|2021-08-05 20:45:00|585.3|583.5|584.5|583.3|585.3|583.8|584.3|583|55
1628196600000|2021-08-05 20:50:00|584.8|583|584.3|583|584.8|583|584.3|583|3
1628196900000|2021-08-05 20:55:00|584.5|583.3|584.3|582.8|584.8|583.3|584|582.5|21
1628197200000|2021-08-05 21:00:00|585||584.8||585||584.8||0
1628199900000|2021-08-05 21:45:00|584.3|582.5|584.3|582.5|584.3|582.5|584.3|582.5|0
1628200200000|2021-08-05 21:50:00|585||585||585||585||0
1628211600000|2021-08-06 01:00:00|583.8|582.3|583.3|582|583.8|582.3|583.3|581.8|3
1628211900000|2021-08-06 01:05:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|0
1628212200000|2021-08-06 01:10:00|583.3|582|583|581.8|583.3|582|583|581.5|23
1628212500000|2021-08-06 01:15:00|583.3|581.5|583.3|582|583.3|582|583.3|581.5|4
1628212800000|2021-08-06 01:20:00|583.5|582.3|583.3|582|583.8|582.3|583.3|582|16
1628213100000|2021-08-06 01:25:00|583.5|582.3|583.5|582|583.5|582.3|583.3|582|0
1628213400000|2021-08-06 01:30:00|583.3|582.3|583.5|582.3|583.5|582.3|583.3|582|0
1628213700000|2021-08-06 01:35:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|1
1628214000000|2021-08-06 01:40:00|583.5|581.8|583.8|582.3|583.8|582.3|583.3|581.8|0
1628214300000|2021-08-06 01:45:00|583.5|582|583.8|582.5|583.8|582.5|583.5|582|0
1628214600000|2021-08-06 01:50:00|583.5|582.3|584|582.8|584|582.8|583.3|582|8
1628214900000|2021-08-06 01:55:00|583.8|582.5|583.8|582.5|584|582.5|583.5|582.3|5
1628215200000|2021-08-06 02:00:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|1
1628215500000|2021-08-06 02:05:00|584|582.8|584|582.5|584|582.8|583.8|582.5|4
1628215800000|2021-08-06 02:10:00|584.3|582.8|584.5|583.3|584.5|583.3|584|582.5|17
1628216100000|2021-08-06 02:15:00|||||||||6
1628216400000|2021-08-06 02:20:00|584.3|583|584.5|583.3|584.5|583.3|584.3|583|0
1628216700000|2021-08-06 02:25:00|584.8|583.5|584.8|583.5|584.8|583.5|584.8|583.3|1
1628217000000|2021-08-06 02:30:00|585|583.8|585.5|584|585.5|584|585|583.5|0
1628217300000|2021-08-06 02:35:00|585.3|584.3|585.3|583.8|585.5|584.3|585.3|583.8|0
1628217600000|2021-08-06 02:40:00|585|584|585.3|584|585.3|584|585|583.8|0
1628217900000|2021-08-06 02:45:00|585.5|584.3|585.5|584|585.5|584.3|585|583.8|0
1628218200000|2021-08-06 02:50:00|585.3|584.3|585.3|584|585.3|584.3|585.3|583.8|0
1628218500000|2021-08-06 02:55:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|0
1628218800000|2021-08-06 03:00:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|1
1628219100000|2021-08-06 03:05:00|585.3|584|585.3|584|585.5|584|585.3|584|0
1628219400000|2021-08-06 03:10:00|585.5|584.3|585.5|584.3|585.5|584.3|585|583.8|0
1628219700000|2021-08-06 03:15:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|0
1628220000000|2021-08-06 03:20:00|586|584.3|586|584.8|586.3|584.8|585.8|584.3|0
1628220300000|2021-08-06 03:25:00|585.8|584.5|585.8|584.5|586|584.5|585.8|584.5|0
1628220600000|2021-08-06 03:30:00|586|584.3|585.8|584.5|586|584.5|585.8|584.3|0
1628220900000|2021-08-06 03:35:00|585.5|584.3|585.5|584.3|585.8|584.3|585.5|584.3|0
1628221200000|2021-08-06 03:40:00|585.8||585.5||585.8||585.5||0
1628221500000|2021-08-06 03:45:00|585.8||585.5||585.8||585.5||0
1628221800000|2021-08-06 03:50:00|585.8|584|585.3|584|585.8|584|585.3|584|0
1628222100000|2021-08-06 03:55:00|585.5|584.3|585.8|584.3|585.8|584.3|585.3|584.3|0
1628222400000|2021-08-06 04:00:00|585.5||585.5||585.8||585.5||0
1628222700000|2021-08-06 04:05:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|0
1628223000000|2021-08-06 04:10:00|585.8|584.5|585.8|584.3|585.8|584.5|585.8|584.3|454
1628223300000|2021-08-06 04:15:00|585.5|584|585.5|584.3|585.5|584.3|585.5|584|37
1628223900000|2021-08-06 04:25:00|585.8|584.5|585.8|584.5|586|584.5|585.8|584.3|0
1628224200000|2021-08-06 04:30:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|0
1628224500000|2021-08-06 04:35:00|586|584.8|586|584.5|586|584.8|586|584.5|0
1628224800000|2021-08-06 04:40:00||584.8||584.8||584.8||584.5|0
1628225400000|2021-08-06 04:50:00|585.8|584.5|585.5|584.3|585.8|584.8|585.5|584.3|0
1628225700000|2021-08-06 04:55:00|585.8||585.5||585.8||585.5||0
1628226000000|2021-08-06 05:00:00|585.3|584|585.3|584|585.5|584.3|585.3|584|6
1628226300000|2021-08-06 05:05:00|585.5|584.3|585.5|584|585.5|584.3|585.3|584|0
1628226600000|2021-08-06 05:10:00|585.3|584.3|585.5|584.3|585.5|584.3|585.3|584|0
1628226900000|2021-08-06 05:15:00||584||584.3||584.3||584|0
1628227200000|2021-08-06 05:20:00|585.3|584|585.3|584|585.5|584.3|585.3|584|0
1628227500000|2021-08-06 05:25:00|585.5||585.3||585.5||585.3||0
1628227800000|2021-08-06 05:30:00|585.5|584.3|585.8|584.5|586|584.5|585.3|584|6
1628228100000|2021-08-06 05:35:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|0
1628228400000|2021-08-06 05:40:00|586|584.8|586|584.8|586|584.8|585.5|584.3|7
1628228700000|2021-08-06 05:45:00|585.8|584.5|586.3|585|586.3|585|585.8|584.5|0
1628229000000|2021-08-06 05:50:00|586.5|585.3|587|585.8|587.3|586|586.5|585.3|15
1628229300000|2021-08-06 05:55:00|587.3|585.5|587.3|586|587.3|586|587|585.5|1
1628229600000|2021-08-06 06:00:00|587|585.8|587|585.8|587.3|586|586.8|585.5|2
1628229900000|2021-08-06 06:05:00|587.3|585.5|587.5|586.3|587.8|586.5|587.3|585.5|4
1628230200000|2021-08-06 06:10:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|23
1628230500000|2021-08-06 06:15:00|587.8|586.5|588|586.8|588|586.8|587.5|586.3|7
1628230800000|2021-08-06 06:20:00|588.3|587|588.3|587|588.5|587.3|588.3|587|13
1628231100000|2021-08-06 06:25:00|588.5|587.3|589|587.8|589|587.8|588.5|587|13
1628231400000|2021-08-06 06:30:00|589.3|587.5|588.8|587.5|589.3|587.8|588.5|587.3|12
1628231700000|2021-08-06 06:35:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|15
1628232000000|2021-08-06 06:40:00|588.3|587|588.8|587.5|589|587.5|588.3|587|26
1628232300000|2021-08-06 06:45:00|588.5|587.3|588.5|587.3|589|587.8|588.5|587|70
1628232600000|2021-08-06 06:50:00|588.8|587.5|588.8|587.5|589.3|588|588.5|587.5|36
1628232900000|2021-08-06 06:55:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|27
1628233200000|2021-08-06 07:00:00|589|587.8|588.3|587|589.8|588.5|588.3|587|32
1628233500000|2021-08-06 07:05:00|588.5|586.8|588.3|587|588.8|587.5|588|586.8|44
1628233800000|2021-08-06 07:10:00|588|586.8|587.8|586.5|588.3|587|587.8|586.5|11
1628234100000|2021-08-06 07:15:00|588|586.8|587.8|586.3|588|586.8|587.5|586.3|14
1628234400000|2021-08-06 07:20:00|587.5|586.5|587.5|586.3|587.8|586.5|587.5|586.3|27
1628234700000|2021-08-06 07:25:00|587.8|586.5|588|586.5|588.3|587|587.5|586.3|68
1628235000000|2021-08-06 07:30:00|587.8|586.8|587.8|586.5|588.3|587|587.8|586.5|60
1628235300000|2021-08-06 07:35:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|71
1628235600000|2021-08-06 07:40:00|587.5|586.3|587.3|585.8|587.8|586.5|587.3|585.8|22
1628235900000|2021-08-06 07:45:00|587|586|587|585.8|587.3|586|586.8|585.5|39
1628236200000|2021-08-06 07:50:00|587.3|586|587|585.8|587.3|586|587|585.5|29
1628236500000|2021-08-06 07:55:00|586.8|585.5|587.3|586|587.3|586|586.8|585.5|209
1628236800000|2021-08-06 08:00:00|587.5|586.3|587.3|585.8|588|586.8|587|585.8|108
1628237100000|2021-08-06 08:05:00|587|586|587|585.8|587.3|586|586.3|585|97
1628237400000|2021-08-06 08:10:00|587.3|585.5|587|585.8|587.3|585.8|586.8|585.5|96
1628237700000|2021-08-06 08:15:00|587.3|585.5|588.5|587.3|588.5|587.3|587.3|585.5|69
1628238000000|2021-08-06 08:20:00|588.3|587|588.3|587|588.8|587.3|588|586.5|16
1628238300000|2021-08-06 08:25:00|588.5|586.8|588.3|587|589.3|588|588|586.8|147
1628238600000|2021-08-06 08:30:00|588|586.8|588.3|587|588.5|587.3|588|586.8|286
1628238900000|2021-08-06 08:35:00|588.5|587.3|588.3|587|588.8|587.3|588.3|587|74
1628239200000|2021-08-06 08:40:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|124
1628239500000|2021-08-06 08:45:00|587.8|586.5|587.5|586.3|588.3|587|587.3|585.8|167
1628239800000|2021-08-06 08:50:00|587.3|586|587.5|586|587.8|586.5|587.3|586|21
1628240100000|2021-08-06 08:55:00|587.8|586.3|587|585.8|588|586.8|587|585.5|24
1628240400000|2021-08-06 09:00:00|587.3|586|587.3|586|587.8|586.5|587|585.8|84
1628240700000|2021-08-06 09:05:00|587|585.8|586.8|585.5|587.5|586|586.8|585.5|307
1628241000000|2021-08-06 09:10:00|587|585.8|586.5|585.3|587|585.8|586.5|585.3|156
1628241300000|2021-08-06 09:15:00|586.3|585|586.5|585.3|586.8|585.3|586.3|584.8|89
1628241600000|2021-08-06 09:20:00|586.8|585|586.5|585.3|586.8|585.5|586.3|585|72
1628241900000|2021-08-06 09:25:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|585|10
1628242200000|2021-08-06 09:30:00|586.3|585|586.5|585.3|586.8|585.5|586.3|585|27
1628242500000|2021-08-06 09:35:00||585||585.3||585.3||585|48
1628242800000|2021-08-06 09:40:00|586.8|585.5|587.3|586|587.3|586|586.5|585.5|111
1628243100000|2021-08-06 09:45:00|587|585.8|586.5|585.3|587.3|586|586.5|585.3|35
1628243400000|2021-08-06 09:50:00|586.8|585.5|587|585.8|587|585.8|586.5|585.3|19
1628243700000|2021-08-06 09:55:00|587.3|585.5|586.8|585.5|587.3|586|586.8|585.5|40
1628244000000|2021-08-06 10:00:00|587|585.8|587|585.5|587|585.8|586.5|585.3|34
1628244300000|2021-08-06 10:05:00|586.8|585.8|587|585.8|587|585.8|586.8|585.5|232
1628244600000|2021-08-06 10:10:00|586.8|585.5|587.3|586|587.3|586|586.8|585.5|105
1628244900000|2021-08-06 10:15:00|587.5|586.3|589.3|588|590|588.8|587.5|586|227
1628245200000|2021-08-06 10:20:00|589|587.8|590.3|589|590.3|589|589|587.5|461
1628245500000|2021-08-06 10:25:00|590.5|588.8|590.5|589.3|591|589.5|590.5|588.8|189
1628245800000|2021-08-06 10:30:00|590.3|589|590.3|589|591|589.8|590|588.8|371
1628246100000|2021-08-06 10:35:00|590.5|589.3|590.3|589|590.5|589.3|589.8|588.5|130
1628246400000|2021-08-06 10:40:00|590|588.8|590.5|589|590.5|589.3|589.8|588.5|181
1628246700000|2021-08-06 10:45:00|590.3|588.8|590.5|589|590.5|589.3|590|588.8|608
1628247000000|2021-08-06 10:50:00|590.3|589.3|590.8|589.5|591|589.8|590|588.8|47
1628247300000|2021-08-06 10:55:00|590.5|589.3|590.3|589|590.8|589.3|590.3|589|9
1628247600000|2021-08-06 11:00:00|590.5|589.3|590.5|589.3|591|589.8|590.3|589.3|19
1628247900000|2021-08-06 11:05:00|590.3|589|591|589.5|591.3|589.8|590.3|589|55
1628248200000|2021-08-06 11:10:00|590.8|589.8|591|589.8|591.3|590|590.8|589.5|156
1628248500000|2021-08-06 11:15:00|590.8|589.5|591.8|590.5|591.8|590.5|590.8|589.5|178
1628248800000|2021-08-06 11:20:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|378
1628249100000|2021-08-06 11:25:00|592|590.8|591|589.8|592|590.8|590.8|589.5|99
1628249400000|2021-08-06 11:30:00|590.8|589.5|590.8|589.5|591|589.5|590.5|589.3|879
1628249700000|2021-08-06 11:35:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|25
1628250000000|2021-08-06 11:40:00|591|589.8|590.5|589.3|591|589.8|590.3|589|176
1628250300000|2021-08-06 11:45:00|590.3|589|590.5|589.3|590.8|589.5|590.3|589|36
1628250600000|2021-08-06 11:50:00|590.3|589|589.8|588.5|590.3|589|589.5|588.3|373
1628250900000|2021-08-06 11:55:00|589.5|588.3|589.5|588.3|589.8|588.5|589.5|588.3|217
1628251200000|2021-08-06 12:00:00|589.8|588.5|590|588.8|590.3|589|589.5|588.3|32
1628251500000|2021-08-06 12:05:00|590.3|589|589.5|588.3|590.3|589|589.5|588.3|84
1628251800000|2021-08-06 12:10:00|589.8|588.5|589|587.8|589.8|588.5|589|587.8|51
1628252100000|2021-08-06 12:15:00|588.8|587.5|588.5|587.3|589.5|588|588.3|587|148
1628252400000|2021-08-06 12:20:00|588.3|587|588.8|587.3|588.8|587.5|587.8|586.5|303
1628252700000|2021-08-06 12:25:00|589|587.5|588|586.5|589|587.5|587.5|586.3|204
1628253000000|2021-08-06 12:30:00|587.8|586.3|591|589.8|591.5|590|587.8|586.3|273
1628253300000|2021-08-06 12:35:00|590.8|589.5|590.8|589.3|591|589.8|589.8|588.5|240
1628253600000|2021-08-06 12:40:00|590.5|589.5|590|588.8|591|589.8|589.8|588.5|132
1628253900000|2021-08-06 12:45:00|590.3|588.5|589.8|588.5|590.8|589.3|589.8|588.5|108
1628254200000|2021-08-06 12:50:00|589.5|588.3|590.5|589|590.8|589.5|589|587.8|197
1628254500000|2021-08-06 12:55:00|590.3|589.3|591.3|590|591.5|590|590.3|589.3|121
1628254800000|2021-08-06 13:00:00|591.5|590.3|591|589.8|592.5|591|589.8|588.5|323
1628255100000|2021-08-06 13:05:00|591.3|589.5|589.5|588|591.3|590|589.3|587.8|332
1628255400000|2021-08-06 13:10:00|589.3|587.8|588.8|587.5|589.5|588.3|588.3|586.8|210
1628255700000|2021-08-06 13:15:00|588.5|587.3|588.5|587.3|589.5|588.3|588.3|587|121
1628256000000|2021-08-06 13:20:00|588.3|587|589|587.8|589|587.8|588.3|587|141
1628256300000|2021-08-06 13:25:00|588.8|587.5|588.5|587|589.3|588|588.3|586.8|51
1628256600000|2021-08-06 13:30:00|588.3|586.8|587.5|586|589.3|588|587.3|586|130
1628256900000|2021-08-06 13:35:00|587.3|585.8|586.8|585.5|587.5|586.3|586.5|585.3|191
1628257200000|2021-08-06 13:40:00|587|585.3|586.8|585.5|587|585.8|585.3|584|237
1628257500000|2021-08-06 13:45:00|586.5|585.3|582.8|581.5|586.8|585.3|582.5|581.3|717
1628257800000|2021-08-06 13:50:00|582.5|581.3|583|581.8|583.5|582|581.5|580|345
1628258100000|2021-08-06 13:55:00|582.8|581.5|583.5|582.3|584.3|583|582.3|581|216
1628258400000|2021-08-06 14:00:00|583.8|582.5|583|581.5|583.8|582.5|582.5|581|1074
1628258700000|2021-08-06 14:05:00|582.8|581.3|583|581.8|583.5|582|582.5|581|482
1628259000000|2021-08-06 14:10:00|582.8|581.5|585.3|584|585.5|584.3|582.8|581.5|134
1628259300000|2021-08-06 14:15:00|585.5|584.3|587|585.8|587.5|586.3|585.3|584|247
1628259600000|2021-08-06 14:20:00|587.3|586|586.8|585.5|588|586.8|586.5|585.3|418
1628259900000|2021-08-06 14:25:00|587|585.3|585.3|584|587|585.8|584.8|583.5|161
1628260200000|2021-08-06 14:30:00|585|583.8|584.5|583.3|585.3|584|584.3|583|73
1628260500000|2021-08-06 14:35:00|584.3|583|584.8|583.3|585.8|584.3|583.8|582.5|78
1628260800000|2021-08-06 14:40:00|584.5|583|584.8|583.5|585.5|584.3|584.3|583|73
1628261100000|2021-08-06 14:45:00|585|583.8|583|581.8|585.3|584|583|581.5|194
1628261400000|2021-08-06 14:50:00|582.8|581.5|581.5|580.3|583|581.8|579.5|578|416
1628261700000|2021-08-06 14:55:00|581.8|580|581|579.5|581.8|580.5|580.5|579.3|129
1628262000000|2021-08-06 15:00:00|580.8|579.8|580.5|579.3|583.3|581.8|580.5|579.3|382
1628262300000|2021-08-06 15:05:00|580.8|579.5|580.5|579.3|581.5|580.3|580|578.8|245
1628262600000|2021-08-06 15:10:00|580.3|579|579.5|578.3|580.3|579|579|577.5|244
1628262900000|2021-08-06 15:15:00|579.3|578|577.3|575.8|580|578.8|577|575.8|206
1628263200000|2021-08-06 15:20:00|577|576|580.3|579|580.3|579|577|576|160
1628263500000|2021-08-06 15:25:00|580|578.8|581.3|580|581.5|580.3|579.3|578|2174
1628263800000|2021-08-06 15:30:00|581|579.8|580.3|579|581.5|580.3|579.8|578.5|2682
1628264100000|2021-08-06 15:35:00|580|578.8|579|577.8|580|578.8|579|577.5|957
1628264400000|2021-08-06 15:40:00|579.3|578|578.8|577.5|579.5|578|578.8|577.3|203
1628264700000|2021-08-06 15:45:00|579|577.8|579.3|578|579.5|578.3|578.8|577.5|228
1628265000000|2021-08-06 15:50:00|579|577.8|580|578.8|580|578.8|579|577.8|110
1628265300000|2021-08-06 15:55:00|579.8|578.5|580.5|579.3|580.8|579.5|579.8|578.5|758
1628265600000|2021-08-06 16:00:00|580.8|579.5|581.3|580|581.3|580|580.3|579|286
1628265900000|2021-08-06 16:05:00|581|579.8|581.8|580.5|581.8|580.5|581|579.8|142
1628266200000|2021-08-06 16:10:00|581.5|580.3|581.5|580.3|582|580.8|581.5|580.3|141
1628266500000|2021-08-06 16:15:00|581.8|580.5|580.8|579.5|582.8|581.3|580.8|579.5|214
1628266800000|2021-08-06 16:20:00|581|579.8|581|579.8|581.8|580.5|580.8|579.5|99
1628267100000|2021-08-06 16:25:00|581.3|580|581.5|580.3|581.8|580.5|581|580|106
1628267400000|2021-08-06 16:30:00|581.8|580.5|581.8|580.5|582|580.8|581.5|580|119
1628267700000|2021-08-06 16:35:00|582|580.8|582|580.8|582.5|581.3|581.8|580.5|60
1628268000000|2021-08-06 16:40:00|582.3|581|582|580.8|582.5|581.3|582|580.8|200
1628268300000|2021-08-06 16:45:00|581.8|580.5|581.5|580.3|582|580.5|580.8|579.5|166
1628268600000|2021-08-06 16:50:00|581.8|580.5|581.3|580|581.8|580.5|581|579.8|61
1628268900000|2021-08-06 16:55:00|581|579.8|580.5|579.3|581.3|580|580.3|579|211
1628269200000|2021-08-06 17:00:00|580.8|579.5|581.8|580.5|582|580.8|580.5|579.3|125
1628269500000|2021-08-06 17:05:00|581.5|580.3|581.3|580|581.8|580.5|581.3|580|161
1628269800000|2021-08-06 17:10:00|581.5|580.3|581|579.8|581.5|580.3|581|579.8|143
1628270100000|2021-08-06 17:15:00|581.3|580|581.8|580.5|582|580.8|581|579.8|91
1628270400000|2021-08-06 17:20:00|582|580.8|582.3|581|582.5|581.3|581.8|580.5|135
1628270700000|2021-08-06 17:25:00|582.5|580.8|582.3|581|582.5|581.3|582|580.8|57
1628271000000|2021-08-06 17:30:00|582.5|581.3|582.8|581.5|583|581.5|582.3|581|136
1628271300000|2021-08-06 17:35:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|61
1628271600000|2021-08-06 17:40:00|582.8|581.5|583|581.5|583|581.8|582.5|581.3|105
1628271900000|2021-08-06 17:45:00|582.8|581.8|582.8|581.5|583|581.8|582.5|581.3|152
1628272200000|2021-08-06 17:50:00|582.5|581.3|582.5|581.3|583|581.8|582.3|581|104
1628272500000|2021-08-06 17:55:00|582.3|581|582.8|581.5|583|581.5|582.3|581|58
1628272800000|2021-08-06 18:00:00|583|581.8|583.3|582|583.3|582|582.3|581|250
1628273100000|2021-08-06 18:05:00|583.5|582.3|583.3|582|583.8|582.5|582.3|581|140
1628273400000|2021-08-06 18:10:00|583.5|581.8|582.3|581|583.5|582.3|582|580.8|180
1628273700000|2021-08-06 18:15:00|582|580.8|582|580.8|582.8|581.5|582|580.8|67
1628274000000|2021-08-06 18:20:00|581.8|580.5|581.3|580|581.8|580.5|581|579.5|242
1628274300000|2021-08-06 18:25:00|581|579.8|579.8|578.5|581.8|580.5|579.3|578|378
1628274600000|2021-08-06 18:30:00|579.5|578.3|578.5|577.3|579.5|578.3|578|576.8|489
1628274900000|2021-08-06 18:35:00|578.8|577.5|578|576.8|578.8|577.5|577.8|576.5|63
1628275200000|2021-08-06 18:40:00|578.3|577|577.8|576.5|578.3|577|577.8|576.3|42
1628275500000|2021-08-06 18:45:00|577.5|576.3|577.8|576.5|577.8|576.5|577.5|576.3|35
1628275800000|2021-08-06 18:50:00|578|576.8|578|576.8|578|576.8|577.8|576.5|23
1628276100000|2021-08-06 18:55:00|577.8|576.5|577.8|576.5|578.3|576.8|577.8|576.5|21
1628276400000|2021-08-06 19:00:00|578|576.8|578|576.8|578|576.8|577.8|576.5|11
1628276700000|2021-08-06 19:05:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|9
1628277000000|2021-08-06 19:10:00|578||577.8||578||577.8||19
1628277300000|2021-08-06 19:15:00|578||577.8||578||577.8||17
1628277600000|2021-08-06 19:20:00|578|576.8|578|576.8|578.3|576.8|578|576.8|4
1628277900000|2021-08-06 19:25:00|578.3|577|578.3|577|578.3|577|578|577|3090
1628278200000|2021-08-06 19:30:00|578.5|576.8|578.3|576.8|578.5|576.8|578|576.8|9
1628278500000|2021-08-06 19:35:00|578|577|578.3|576.8|578.3|577|578|576.8|8
1628278800000|2021-08-06 19:40:00|578|576.5|577.8|576.5|578|576.8|577.8|576.5|11
1628279400000|2021-08-06 19:50:00|578|576.8|578|576.8|578|576.8|577.8|576.5|12
1628279700000|2021-08-06 19:55:00|578.3|577|578.3|577|578.3|577|578.3|577|9
1628280000000|2021-08-06 20:00:00|578|576.8|578|576.8|578.3|576.8|578|576.8|15
1628280300000|2021-08-06 20:05:00|578.3||578.3||578.3||578.3||1
1628280600000|2021-08-06 20:10:00|578|576.5|578|576.8|578.3|576.8|577.8|576.5|0
1628280900000|2021-08-06 20:15:00|577.8|576.5|578|576.5|578|576.8|577.8|576.5|0
1628281200000|2021-08-06 20:20:00|578.3|576.8|578|576.8|578.3|577|578|576.8|20
1628281500000|2021-08-06 20:25:00|||||||||5
1628281800000|2021-08-06 20:30:00|577.8|576.5|577.5|576.3|578|576.8|577.5|576.3|53
1628282100000|2021-08-06 20:35:00|577.8|576.5|577.8|576.5|577.8|576.5|577.5|576.3|8
1628282400000|2021-08-06 20:40:00|577.5|576.3|577.5|576.3|577.5|576.5|577.3|576|34
1628282700000|2021-08-06 20:45:00|577.3|576|577|575.5|577.5|576.3|576.8|575.5|36
1628283000000|2021-08-06 20:50:00|576.8|575.8|577|575.8|577|575.8|576.8|575.5|7
1628283300000|2021-08-06 20:55:00|576.8|575.5|577|575.5|577.5|575.8|576.8|575.3|8
1628470800000|2021-08-09 01:00:00|572.3|570.8|572.5|571.3|573.3|572|572|570.8|8
1628471100000|2021-08-09 01:05:00|572.3|571|572|570.8|572.5|571.3|572|570.8|3
1628471400000|2021-08-09 01:10:00|571.8|570.5|571.5|570.3|572|570.5|571|569.5|13
1628471700000|2021-08-09 01:15:00|571.3|570|572|570.8|572.5|571.3|571.3|570|13
1628472000000|2021-08-09 01:20:00|571.8|570.5|570.8|569.3|571.8|570.5|570.8|569.3|0
1628472300000|2021-08-09 01:25:00|570.5|569|570.5|569.3|571|569.5|570.3|568.8|10
1628472600000|2021-08-09 01:30:00|570.3|569|570.5|569|570.8|569.5|570|568.5|12
1628472900000|2021-08-09 01:35:00|570.3|569.3|571.3|570|571.3|570|570.3|569|2
1628473200000|2021-08-09 01:40:00|571|569.8|570.3|569|571|569.8|570.3|569|12
1628473500000|2021-08-09 01:45:00|570|568.8|570.8|569.5|571.3|569.8|570|568.5|13
1628473800000|2021-08-09 01:50:00|570.5|569.3|570.3|569|570.8|569.5|570.3|569|20
1628474100000|2021-08-09 01:55:00|570.5|568.8|569.5|568.3|570.5|569|569.5|568.3|1
1628474400000|2021-08-09 02:00:00|569.8|568.5|571.3|570|571.3|570|569.3|568|14
1628474700000|2021-08-09 02:05:00|571|569.8|571.3|570|571.3|570|570.5|569.3|3
1628475000000|2021-08-09 02:10:00|571|569.8|571.5|570.3|571.5|570.3|571|569.8|2
1628475300000|2021-08-09 02:15:00|571.3|570|571.8|570.5|572|570.8|571.3|570|2
1628475600000|2021-08-09 02:20:00|571.5|570.3|571.3|570|571.8|570.3|571.3|570|20
1628475900000|2021-08-09 02:25:00|571.5|570.3|571.5|570.3|571.8|570.3|571.3|570.3|12
1628476200000|2021-08-09 02:30:00|571.3|570|571|569.8|571.3|570|570.8|569.5|9
1628476500000|2021-08-09 02:35:00|571.3|569.5|570.3|568.8|571.3|569.8|570|568.8|8
1628476800000|2021-08-09 02:40:00|570|569|569.8|568.5|570|569|569.8|568.5|4
1628477100000|2021-08-09 02:45:00|569.5|568.3|570|568.8|570.3|569|569.5|568.3|6
1628477400000|2021-08-09 02:50:00|570.3|568.5|569.8|568.5|570.3|568.8|569.5|568.3|9
1628477700000|2021-08-09 02:55:00|570|568.8|570.3|568.8|570.3|569|569.8|568.5|4
1628478000000|2021-08-09 03:00:00|570|569|570.5|569.3|570.5|569.3|570|568.8|0
1628478300000|2021-08-09 03:05:00|570.8|569.5|571.3|569.8|571.3|570|570.5|569.3|0
1628478600000|2021-08-09 03:10:00|571|570|571|569.8|571.3|570|571|569.8|0
1628478900000|2021-08-09 03:15:00|570.8|569.5|570.8|569.5|571|569.8|570.8|569.3|0
1628479200000|2021-08-09 03:20:00|571|569.3|571|569.8|571.3|569.8|570.8|569.3|1
1628479500000|2021-08-09 03:25:00|570.8|569.5|571.3|570|571.3|570|570.3|569|0
1628479800000|2021-08-09 03:30:00|571|569.8|571|569.8|571|570|571|569.8|1
1628480100000|2021-08-09 03:35:00|570.8|569.5|570.8|569.3|571|569.8|570.8|569.3|0
1628480400000|2021-08-09 03:40:00|571|569.5|570.8|569.5|571|569.5|570.8|569.3|9
1628480700000|2021-08-09 03:45:00|571|569.3|571.3|570|571.3|570|571|569.3|5
1628481600000|2021-08-09 04:00:00|571.5|570.3|571.3|570|571.8|570.3|571.3|570|2
1628481900000|2021-08-09 04:05:00|571.5|569.8|571.3|570|571.5|570|571|569.8|18
1628482200000|2021-08-09 04:10:00|571|569.8|571.3|570|571.5|570.3|571|569.8|5
1628482500000|2021-08-09 04:15:00|571.5|570.3|571.5|570|571.8|570.5|571.5|570|3
1628482800000|2021-08-09 04:20:00|571.3|570.3|571|569.8|571.5|570.3|571|569.8|3
1628483100000|2021-08-09 04:25:00|570.8|569.5|571|569.5|571|569.8|570.8|569.5|0
1628483400000|2021-08-09 04:30:00|571.3|569.8|571.3|570|571.5|570.3|571|569.5|2
1628483700000|2021-08-09 04:35:00|571|569.8|571.3|570|571.5|570.3|571|569.8|3
1628484000000|2021-08-09 04:40:00|571.5|569.8|571.3|570|571.5|570|571.3|569.8|0
1628484300000|2021-08-09 04:45:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|9
1628484600000|2021-08-09 04:50:00|571.5|569.8|571.3|570|571.5|570.3|571.3|569.8|2
1628484900000|2021-08-09 04:55:00|571|569.8|571|569.8|571|569.8|571|569.8|0
1628485200000|2021-08-09 05:00:00|571.3|570|571.3|570|571.3|570|571.3|569.8|0
1628485500000|2021-08-09 05:05:00|571|569.8|571.3|569.8|571.5|570.3|571|569.8|5
1628485800000|2021-08-09 05:10:00|571|570|571.3|570|571.3|570|571|569.8|0
1628486100000|2021-08-09 05:15:00|571.5|569.8|571.5|570|571.5|570.3|571.3|569.8|1
1628486400000|2021-08-09 05:20:00|571.3|570.3|571.3|570|571.5|570.3|571.3|570|0
1628486700000|2021-08-09 05:25:00|571|569.8|571.5|570|571.5|570.3|571|569.8|1
1628487000000|2021-08-09 05:30:00|571.3|570.3|571|569.5|571.3|570.3|570.8|569.3|1
1628487300000|2021-08-09 05:35:00|570.8|569.8|571.3|570|571.5|570.3|570.8|569.5|8
1628487600000|2021-08-09 05:40:00|571.5|569.8|571|569.8|571.5|569.8|571|569.5|9
1628487900000|2021-08-09 05:45:00|570.8|569.5|571.3|569.8|571.3|570|570.8|569.5|8
1628488200000|2021-08-09 05:50:00|571|569.5|570.8|569.5|571|569.8|570.5|569.3|36
1628488500000|2021-08-09 05:55:00|570.5|569.3|570.3|569|570.8|569.5|570.3|569|17
1628488800000|2021-08-09 06:00:00|570|568.8|569|567.8|570|568.8|568.8|567.5|167
1628489100000|2021-08-09 06:05:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|11
1628489400000|2021-08-09 06:10:00|569.5|568.3|568.8|567.3|569.5|568.3|568.5|567.3|39
1628489700000|2021-08-09 06:15:00|568.5|567.5|568.8|567.5|569|567.5|568.5|567.3|9
1628490000000|2021-08-09 06:20:00|569|567.3|568.3|567|569|567.8|568|566.8|16
1628490300000|2021-08-09 06:25:00|568.5|567.3|568.3|567|568.8|567.5|568.3|567|60
1628490600000|2021-08-09 06:30:00|568.5|566.8|568|566.8|568.5|567.3|567.8|566.3|94
1628490900000|2021-08-09 06:35:00|568.3|567|568|566.8|568.8|567.3|568|566.8|34
1628491200000|2021-08-09 06:40:00|568.3|567|568.3|567|568.5|567.3|568|566.8|98
1628491500000|2021-08-09 06:45:00|568.5|567.3|568.5|567.3|568.8|567.5|568.3|567|17
1628491800000|2021-08-09 06:50:00|568.3|567|568.5|567.3|568.5|567.3|567.8|566.5|25
1628492100000|2021-08-09 06:55:00|568.8|567.5|568.5|567|569.3|568|568.3|567|35
1628492400000|2021-08-09 07:00:00|568.3|566.8|567.8|566.5|568.5|567|567.8|566.5|13
1628492700000|2021-08-09 07:05:00|568|566.8|568.3|567|568.5|567.3|567.3|566|106
1628493000000|2021-08-09 07:10:00|568.5|566.8|567|565.8|568.5|567|566.8|565.5|44
1628493300000|2021-08-09 07:15:00|566.8|565.5|567|565.8|567.5|566.3|566.5|565.3|5606
1628493600000|2021-08-09 07:20:00|566.8|565.5|567|565.5|567.5|566.3|566.3|564.8|106
1628493900000|2021-08-09 07:25:00|566.8|565.8|567|565.8|567.3|566|566.8|565.5|800
1628494200000|2021-08-09 07:30:00|566.8|565.5|567.8|566.3|568|566.8|566|564.8|596
1628494500000|2021-08-09 07:35:00|567.5|566.5|567|565.5|568.3|567|567|565.5|283
1628494800000|2021-08-09 07:40:00|566.8|565.8|566.3|565|566.8|565.8|565.5|564.3|175
1628495100000|2021-08-09 07:45:00|566|564.8|565.5|564|566.8|565.3|565.3|564|61
1628495400000|2021-08-09 07:50:00|565.3|564.3|564.3|563|565.5|564.3|564|562.8|456
1628495700000|2021-08-09 07:55:00|564.5|563.3|563|561.8|564.5|563.3|563|561.8|82
1628496000000|2021-08-09 08:00:00|563.3|561.5|562|560.8|563.3|561.5|561.5|560.3|298
1628496300000|2021-08-09 08:05:00|562.3|561|561|559.8|562.8|561.5|560.8|559.5|286
1628496600000|2021-08-09 08:10:00|561.3|559.5|562|560.8|562|560.8|560|558.8|161
1628496900000|2021-08-09 08:15:00|562.3|560.5|560.8|559.3|562.3|561|560.3|559|527
1628497200000|2021-08-09 08:20:00|561|559.5|560.8|559.5|561.3|559.8|560.3|559|96
1628497500000|2021-08-09 08:25:00|561|559.3|559.8|558.5|561|559.5|559.5|558.3|224
1628497800000|2021-08-09 08:30:00|560|558.8|559.8|558.5|560.3|558.8|559|557.8|127
1628498100000|2021-08-09 08:35:00|560|558.8|559.3|558|560.5|559|558.3|557|366
1628498400000|2021-08-09 08:40:00|559.5|557.8|559.5|558.3|559.5|558.3|559|557.5|149
1628498700000|2021-08-09 08:45:00|559.8|558.5|558.8|557.5|560|558.8|558.5|557.3|420
1628499000000|2021-08-09 08:50:00|558.5|557.3|558.8|557.5|558.8|557.5|557.3|556|373
1628499300000|2021-08-09 08:55:00|558.5|557.3|558|556.5|558.5|557.3|557.8|556.5|26
1628499600000|2021-08-09 09:00:00|557.8|556.8|557.8|556.5|558|556.8|557|555.5|267
1628499900000|2021-08-09 09:05:00|558|556.8|557.5|556.3|558.3|557|557.3|556|180
1628500200000|2021-08-09 09:10:00|557.3|556|556.8|555.5|557.5|556.3|556.3|554.8|223
1628500500000|2021-08-09 09:15:00|556.5|555.3|556.3|555|557|555.8|556.3|555|752
1628500800000|2021-08-09 09:20:00|556|554.8|556.8|555.5|557|555.8|555.8|554.5|6038
1628501100000|2021-08-09 09:25:00|556.5|555.3|557.8|556.5|558.3|557|556.3|555|4215
1628501400000|2021-08-09 09:30:00|557.5|556.3|558.8|557.5|558.8|557.5|557.5|556.3|261
1628501700000|2021-08-09 09:35:00|558.5|557.3|558.3|557|558.8|557.5|557.5|556.3|746
1628502000000|2021-08-09 09:40:00|558|556.8|557.5|556.3|558|556.8|557.5|556.3|119
1628502300000|2021-08-09 09:45:00|557.8|556.5|556.5|555.3|557.8|556.5|556.3|555|474
1628502600000|2021-08-09 09:50:00|556.8|555.5|558.3|557|558.3|557|556.5|555.3|65
1628502900000|2021-08-09 09:55:00|558.5|557.3|559.3|558|559.5|558|558.3|557|433
1628503200000|2021-08-09 10:00:00|559|557.8|558.8|557.5|559|558|558.3|557|246
1628503500000|2021-08-09 10:05:00|559|557.3|558.5|557.3|559|557.8|558|556.8|136
1628503800000|2021-08-09 10:10:00|558.8|557.5|559.3|558|559.5|558.3|558.5|557.3|114
1628504100000|2021-08-09 10:15:00|559|557.8|559.8|558.3|559.8|558.5|558.8|557.5|189
1628504400000|2021-08-09 10:20:00|559.5|558.5|560.3|559|560.8|559.5|559.5|558.5|114
1628504700000|2021-08-09 10:25:00|560.5|558.8|560.3|559|561|559.8|560|558.8|121
1628505000000|2021-08-09 10:30:00|560|558.8|561|559.8|561.3|560|560|558.8|307
1628505300000|2021-08-09 10:35:00|560.8|559.5|560|558.8|561|559.8|559.8|558.5|170
1628505600000|2021-08-09 10:40:00|559.8|558.5|560|558.8|560|558.8|559.5|558.3|110
1628505900000|2021-08-09 10:45:00|559.8|558.5|559|557.5|559.8|558.5|558.8|557.5|277
1628506200000|2021-08-09 10:50:00|558.8|557|557.5|556.3|559.5|558.3|557.5|556.3|1158
1628506500000|2021-08-09 10:55:00|557.8|556|558.5|557.3|558.8|557.3|557.5|556|120
1628506800000|2021-08-09 11:00:00|558.3|557|558.3|557|558.5|557.3|558|556.8|40
1628507100000|2021-08-09 11:05:00|558|556.8|557|555.8|558.3|557|557|555.8|100
1628507400000|2021-08-09 11:10:00|557.3|556|558|556.8|558|556.8|557|555.8|323
1628507700000|2021-08-09 11:15:00|558.3|556.5|560.3|559|560.3|559|558.3|556.5|102
1628508000000|2021-08-09 11:20:00|560|558.8|559.5|558.3|560.3|559|559.5|558.3|43
1628508300000|2021-08-09 11:25:00|559.8|558.5|558.8|557.5|559.8|558.5|558.5|557.3|39
1628508600000|2021-08-09 11:30:00|559|557.3|559|557.8|559|557.8|557.8|556.5|105
1628508900000|2021-08-09 11:35:00|559.3|558|560.8|559.3|560.8|559.5|559|557.8|70
1628509200000|2021-08-09 11:40:00|560.5|559.5|560.5|559.3|560.8|559.5|560.3|558.8|165
1628509500000|2021-08-09 11:45:00|560.8|559.5|559.5|558.3|560.8|559.5|558.8|557.5|38
1628509800000|2021-08-09 11:50:00|559.3|558|559.5|558.3|560|558.5|558.5|557.3|786
1628510100000|2021-08-09 11:55:00|559.8|558.5|560|558.8|560.3|559|559|557.8|197
1628510400000|2021-08-09 12:00:00|560.3|559|561.3|560|561.5|560.3|559.5|558|179
1628510700000|2021-08-09 12:05:00|561|559.8|559.5|558.3|561.3|560|559.5|558|40
1628511000000|2021-08-09 12:10:00|559.3|558|557|555.8|559.5|558|557|555.8|535
1628511300000|2021-08-09 12:15:00|557.3|556|558.3|557|558.5|557.3|556.3|555|457
1628511600000|2021-08-09 12:20:00|558.5|557.3|558.3|556.8|559.3|558|558|556.8|103
1628511900000|2021-08-09 12:25:00|558|556.5|559|557.8|560|558.8|557.8|556.5|171
1628512200000|2021-08-09 12:30:00|558.8|557.5|558.5|557.3|559|557.8|558.3|556.8|123
1628512500000|2021-08-09 12:35:00|558.3|557|557.3|556|558.5|557.3|557|555.8|72
1628512800000|2021-08-09 12:40:00|557.5|556.3|558.5|557.3|559|557.8|557.3|556|85
1628513100000|2021-08-09 12:45:00|558.8|557.5|560|558.8|560.3|559|558.8|557.5|103
1628513400000|2021-08-09 12:50:00|560.3|559|560|558.5|560.3|559|559.3|558|34
1628513700000|2021-08-09 12:55:00|559.8|558.8|560|558.5|560.5|559.3|558.8|557.5|119
1628514000000|2021-08-09 13:00:00|559.8|558.8|563.5|562.3|563.5|562.3|559.8|558.8|522
1628514300000|2021-08-09 13:05:00|563.8|562.5|565.5|564|565.5|564|563|561.8|211
1628514600000|2021-08-09 13:10:00|565.3|563.8|563|561.8|565.3|563.8|562.8|561.5|123
1628514900000|2021-08-09 13:15:00|563.3|562|563.8|562.5|564.5|563.3|563|561.8|470
1628515200000|2021-08-09 13:20:00|564|562.3|565.3|564|565.5|564.3|563.5|562.3|143
1628515500000|2021-08-09 13:25:00|565.5|564.3|565.8|564.5|566|564.8|565|563.5|650
1628515800000|2021-08-09 13:30:00|566|564.3|563.5|562|566|564.8|563.3|562|639
1628516100000|2021-08-09 13:35:00|563.3|562.3|565|563.8|565|563.8|563.3|562|95
1628516400000|2021-08-09 13:40:00|564.8|563.5|564.8|563.5|565|563.8|563.3|562|330
1628516700000|2021-08-09 13:45:00|564.5|563.3|564.8|563.5|565.8|564.5|564.5|563|237
1628517000000|2021-08-09 13:50:00|565|563.3|564.5|563|565.3|564|563.5|562.3|288
1628517300000|2021-08-09 13:55:00|564.3|562.8|564.5|563.3|564.8|563.5|563.5|562.3|36
1628517600000|2021-08-09 14:00:00|564.3|563|563.3|562|565.3|564|562.5|561.3|212
1628517900000|2021-08-09 14:05:00|563|561.8|562|560.5|563.5|562.3|561.8|560.5|60
1628518200000|2021-08-09 14:10:00|561.8|560.8|561.5|560.3|562|560.8|560.5|559.3|71
1628518500000|2021-08-09 14:15:00|561.3|559.8|560.3|559|561.3|560|559.8|558.5|159
1628518800000|2021-08-09 14:20:00|560|558.8|559.8|558.5|560.8|559.5|559.5|558|162
1628519100000|2021-08-09 14:25:00|560|558.3|560|558.8|560.8|559.3|559.5|558|393
1628519400000|2021-08-09 14:30:00|559.8|558.5|560.3|558.8|561|559.8|559.5|558.3|187
1628519700000|2021-08-09 14:35:00|560.5|559|560|558.5|560.5|559|558.8|557.5|45
1628520000000|2021-08-09 14:40:00|559.8|558.8|560.3|559|560.5|559.3|559|557.8|16
1628520300000|2021-08-09 14:45:00|560|558.8|561|559.8|561|559.8|559.5|558.3|94
1628520600000|2021-08-09 14:50:00|561.3|560|560.8|559.5|561.3|560|560|558.8|22
1628520900000|2021-08-09 14:55:00|561|559.8|560.3|558.8|561.5|560.3|559.3|558|69
1628521200000|2021-08-09 15:00:00|560|558.5|561|559.8|562|560.5|559.8|558.3|342
1628521500000|2021-08-09 15:05:00|561.3|560|563.3|562|563.8|562.5|561|559.8|254
1628521800000|2021-08-09 15:10:00|563|561.8|564|562.8|564.3|562.8|562.3|561|299
1628522100000|2021-08-09 15:15:00|564.3|563|563.8|562.5|564.8|563.5|563.8|562.3|201
1628522400000|2021-08-09 15:20:00|564|562.8|563|561.5|564|562.8|562.5|561.3|145
1628522700000|2021-08-09 15:25:00|563.3|561.8|562.3|561|563.3|562|562.3|561|1532
1628523000000|2021-08-09 15:30:00|562|560.8|562.5|561.3|562.8|561.5|561.5|560.3|659
1628523300000|2021-08-09 15:35:00|562.8|561|563|561.8|563|561.8|562.3|561|19
1628523600000|2021-08-09 15:40:00|563.3|562|563.8|562.5|563.8|562.5|563|561.8|152
1628523900000|2021-08-09 15:45:00|563.5|562.3|564.3|563|564.5|563.3|563.5|562.3|723
1628524200000|2021-08-09 15:50:00|564.5|563.3|564.3|563|564.8|563.5|563.8|562.5|150
1628524500000|2021-08-09 15:55:00|564|562.8|563.3|562|564.3|563|563|561.5|60
1628524800000|2021-08-09 16:00:00|563|561.8|564.3|563|564.3|563|563|561.8|222
1628525100000|2021-08-09 16:05:00|564.5|563.3|565.3|564|565.8|564.5|564.5|563.3|277
1628525400000|2021-08-09 16:10:00|565.5|564.3|564.8|563.5|565.5|564.3|564.8|563.5|161
1628525700000|2021-08-09 16:15:00|565|563.3|565|563.8|565|563.8|564.8|563.3|18
1628526000000|2021-08-09 16:20:00|564.8|563.5|564.3|563|565|563.8|564|562.8|48
1628526300000|2021-08-09 16:25:00|564.5|563.3|565.3|564|565.5|564.3|564|562.8|133
1628526600000|2021-08-09 16:30:00|565.5|564.3|564.8|563.5|566|564.8|564.8|563.5|56
1628526900000|2021-08-09 16:35:00|564.5|563.3|564.5|563|564.8|563.5|564.3|563|6
1628527200000|2021-08-09 16:40:00|564.3|563.3|563.8|562.5|564.5|563.3|563.5|562.3|274
1628527500000|2021-08-09 16:45:00|564|562.8|563.8|562.5|564.3|563|563.8|562.5|276
1628527800000|2021-08-09 16:50:00|564|562.3|564|562.8|564|562.8|563.5|562|14
1628528100000|2021-08-09 16:55:00|563.8|562.5|564.3|563|564.5|563.3|563.8|562.5|37
1628528400000|2021-08-09 17:00:00|564.5|562.8|564|562.8|564.5|563.3|564|562.5|21
1628528700000|2021-08-09 17:05:00|564.3|562.5|564|562.8|564.3|563|564|562.5|39
1628529000000|2021-08-09 17:10:00|564.3|563|564.8|563.5|564.8|563.5|564|562.8|27
1628529300000|2021-08-09 17:15:00|564.5|563.3|564.8|563.5|565|563.5|564.5|563.3|4
1628529600000|2021-08-09 17:20:00|565|563.3|565.3|563.8|565.3|564|564.8|563.3|19
1628529900000|2021-08-09 17:25:00|565.5|564|566|564.8|566|564.8|565.3|564|242
1628530200000|2021-08-09 17:30:00|566.3|565|565.8|564.5|566.8|565.5|565.5|564.3|59
1628530500000|2021-08-09 17:35:00|565.5|564.3|565.5|564|565.8|564.5|565.3|564|16
1628530800000|2021-08-09 17:40:00|565.3|564.3|566|564.8|566.3|565|565.3|564.3|4
1628531100000|2021-08-09 17:45:00|566.3|564.5|565|563.8|566.3|564.8|565|563.8|9
1628531400000|2021-08-09 17:50:00|564.8|563.5|564.5|563|565.3|564|564.5|563|165
1628531700000|2021-08-09 17:55:00|564.3|563.3|564|562.5|564.5|563.3|564|562.5|15
1628532000000|2021-08-09 18:00:00|563.8|562.8|562.8|561.5|563.8|562.8|562.8|561.5|59
1628532300000|2021-08-09 18:05:00|563|561.8|563.5|562.3|564|562.8|563|561.5|20
1628532600000|2021-08-09 18:10:00|563.8|562|563|561.5|563.8|562.3|562.3|561|5517
1628532900000|2021-08-09 18:15:00|562.8|561.8|564.3|562.8|564.3|563|562.8|561.3|40
1628533200000|2021-08-09 18:20:00|564|563|563.5|562.3|564.3|563|563.3|562|18
1628533500000|2021-08-09 18:25:00|563.8|562|565.8|564.5|566.5|565.3|563.5|562|70
1628533800000|2021-08-09 18:30:00|566|564.8|565.8|564.5|566.5|565.3|565.8|564.5|129
1628534100000|2021-08-09 18:35:00|566|564.8|566.5|565.3|566.8|565.5|565.8|564.5|58
1628534400000|2021-08-09 18:40:00|566.3|565|566.8|565.5|567|565.5|566.3|565|38
1628534700000|2021-08-09 18:45:00|567|565.8|566.8|565.5|567|565.8|566.5|565.3|20
1628535000000|2021-08-09 18:50:00|566.5|565.3|566.5|565|566.8|565.5|566.3|565|1
1628535300000|2021-08-09 18:55:00|566.3|565.3|566.5|565.3|566.5|565.3|566.3|565|2
1628535600000|2021-08-09 19:00:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|5
1628535900000|2021-08-09 19:05:00|567.3|566|567.3|566|567.3|566|567|565.8|3
1628536200000|2021-08-09 19:10:00|567|565.8|567.3|566|567.3|566|567|565.8|1
1628536500000|2021-08-09 19:15:00|567.5|566.3|567.3|566|567.5|566.3|567.3|565.8|4
1628536800000|2021-08-09 19:20:00||565.8||566||566||565.8|14
1628537100000|2021-08-09 19:25:00|567.5|565.8|567.3|566|567.5|566|567.3|565.8|1
1628537400000|2021-08-09 19:30:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|10
1628537700000|2021-08-09 19:35:00|567.8|566|567.8|566.5|567.8|566.5|567.5|566|1
1628538000000|2021-08-09 19:40:00|568|566.8|567.3|566|568|566.8|567.3|566|3
1628538300000|2021-08-09 19:45:00|567.5|566.3|567.5|566|567.5|566.3|567|565.8|5
1628538600000|2021-08-09 19:50:00|567.3|566.3|567.5|566.3|567.8|566.3|567.3|566|1
1628538900000|2021-08-09 19:55:00|567.3|566|567.3|566|567.5|566.3|567.3|566|5
1628539200000|2021-08-09 20:00:00|567.5|565.8|567.3|566|567.5|566.3|567.3|565.8|4
1628539500000|2021-08-09 20:05:00|567.5|566.3|567.5|566.3|567.5|566.3|567.5|566|0
1628539800000|2021-08-09 20:10:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566.3|36
1628540100000|2021-08-09 20:15:00||566||566.3||566.3||566|10
1628540400000|2021-08-09 20:20:00|567.3|566|567.3|566|567.3|566|567.3|566|0
1628540700000|2021-08-09 20:25:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566.3|0
1628541000000|2021-08-09 20:30:00|567.8|566|567.8|566.5|567.8|566.5|567.8|566|2
1628541300000|2021-08-09 20:35:00|567.5|566.3|567.8|566.3|567.8|566.5|567.5|566.3|0
1628541600000|2021-08-09 20:40:00|567.5|566.5|567.5|566.3|567.8|566.5|567.5|566.3|0
1628541900000|2021-08-09 20:45:00|567.3|566|566.5|565.3|567.5|566.3|566.3|565|124
1628542200000|2021-08-09 20:50:00|566.8|565.5|567|565.8|567|565.8|566.8|565.3|1
1628542500000|2021-08-09 20:55:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|180
1628542800000|2021-08-09 21:00:00|567.3|565.5|567.8|565.5|567.8|565.5|567.3|565.5|0
1628543100000|2021-08-09 21:05:00|567.5||567.8||567.8||567.5||0
1628543700000|2021-08-09 21:15:00|567.5||567.5||567.5||567.5||0
1628544000000|2021-08-09 21:20:00|567.8||567.5||567.8||567.5||0
1628544300000|2021-08-09 21:25:00|567.8||567.8||567.8||567.5||0
1628544600000|2021-08-09 21:30:00|568||568||568||568||0
1628544900000|2021-08-09 21:35:00|||||||||11
1628546100000|2021-08-09 21:55:00|||||||||2
1628557200000|2021-08-10 01:00:00|567.5|566.3|567.8|566.5|568|566.8|567.3|565.8|2
1628557500000|2021-08-10 01:05:00|567.5|566.3|568.3|567|568.3|567|567.5|566.3|7
1628557800000|2021-08-10 01:10:00|568.5|567.3|568|566.8|568.5|567.3|568|566.5|9
1628558100000|2021-08-10 01:15:00|568.3|566.5|567.8|566.5|568.3|566.8|567.8|566.3|1
1628558400000|2021-08-10 01:20:00|567.5|566.3|567.5|566.3|567.8|566.5|567.5|566|0
1628558700000|2021-08-10 01:25:00|567.8|566|567.5|566|567.8|566.3|567.3|566|0
1628559000000|2021-08-10 01:30:00|567.3|566.3|566.5|565.3|567.5|566.3|566.5|565.3|3
1628559300000|2021-08-10 01:35:00|566.3|565|566.3|565|566.5|565.3|566|564.8|9
1628559600000|2021-08-10 01:40:00|566.5|564.8|566|564.8|566.8|565.3|566|564.8|0
1628559900000|2021-08-10 01:45:00|566.3|565|566|564.5|566.3|565|565.8|564.5|0
1628560200000|2021-08-10 01:50:00|565.8|564.3|565.5|564.3|566|564.5|565.5|564.3|1
1628560500000|2021-08-10 01:55:00|565.3|564|565.3|564|565.5|564.3|565|563.8|2
1628560800000|2021-08-10 02:00:00|565|563.8|565.3|564|565.5|564.3|565|563.8|3
1628561100000|2021-08-10 02:05:00|565|563.8|565.3|564|565.3|564|564.8|563.5|3
1628561400000|2021-08-10 02:10:00|565.5|563.8|565.3|564|565.5|564.3|565|563.8|3
1628561700000|2021-08-10 02:15:00|565.5|563.8|565.5|564|565.5|564.3|565.5|563.8|0
1628562000000|2021-08-10 02:20:00|565.3|564.3|565.3|564|565.5|564.3|565.3|564|0
1628562300000|2021-08-10 02:25:00|565.5|564.3|565.3|564|565.5|564.3|565.3|564|0
1628562600000|2021-08-10 02:30:00|565.5|564.3|565.3|564|565.5|564.3|565|563.8|1
1628562900000|2021-08-10 02:35:00|565|563.8|565.3|564|565.3|564|565|563.8|0
1628563200000|2021-08-10 02:40:00|565.5|564.3|566|564.8|566.3|565|565.5|564.3|3
1628563500000|2021-08-10 02:45:00|566.3|565|566.3|565|566.5|565.3|566.3|565|1
1628563800000|2021-08-10 02:50:00|566.5|565.3|566.8|565.5|566.8|565.5|566.3|565|2
1628564100000|2021-08-10 02:55:00|566.5|565.3|566.5|565.3|566.8|565.5|566.5|565|5
1628564400000|2021-08-10 03:00:00|566.3|565|566.8|565.5|566.8|565.5|566.3|565|2
1628564700000|2021-08-10 03:05:00|567|565.3|566.8|565.3|567|565.5|566.8|565.3|0
1628565000000|2021-08-10 03:10:00|567|565.5|567|565.5|567|565.8|566.8|565.3|0
1628565300000|2021-08-10 03:15:00|566.8|565.8|566.8|565.5|567|565.8|566.8|565.3|0
1628565600000|2021-08-10 03:20:00|566.5|565.3|566.8|565.3|566.8|565.5|566.5|565.3|3
1628565900000|2021-08-10 03:25:00|567|565.5|567|565.8|567.5|566|567|565.5|2
1628566200000|2021-08-10 03:30:00|567.3|566|567.5|566|567.5|566|567|565.8|0
1628566500000|2021-08-10 03:35:00|567.3|566.3|567.3|566|567.5|566.3|567.3|565.8|28
1628566800000|2021-08-10 03:40:00|567.5|566.3|567.5|566.3|567.8|566.3|567.5|566|1
1628567100000|2021-08-10 03:45:00||566||566.3||566.3||566|0
1628567400000|2021-08-10 03:50:00|567.8|566.5|567.8|566.5|568|566.5|567.8|566.3|0
1628567700000|2021-08-10 03:55:00|568|566.8|567.8|566.3|568|566.8|567.8|566.3|0
1628568000000|2021-08-10 04:00:00|567.5|566.5|567.8|566.5|567.8|566.5|567.5|566.3|1
1628568300000|2021-08-10 04:05:00|568|566.8|568|566.5|568|566.8|567.8|566.5|3
1628568600000|2021-08-10 04:10:00|567.8||567.8||567.8||567.8||0
1628568900000|2021-08-10 04:15:00|568||568||568||568||0
1628569200000|2021-08-10 04:20:00||566.8||566.5||566.8||566.5|6
1628569500000|2021-08-10 04:25:00|567.8|566.8|567.8|566.5|568|566.8|567.8|566.5|0
1628569800000|2021-08-10 04:30:00|568|566.8|567.5|566.3|568|566.8|567.3|566|3
1628570100000|2021-08-10 04:35:00|567.8||567.5||567.8||567.5||0
1628570700000|2021-08-10 04:45:00|||||||||3
1628571000000|2021-08-10 04:50:00|567.8|566.5|568|566.5|568|566.5|567.8|566.5|2
1628571300000|2021-08-10 04:55:00|567.8|566.8|568|566.8|568|566.8|567.8|566.8|0
1628571600000|2021-08-10 05:00:00|567.8|566.5|568.3|566.8|568.5|567|567.8|566.5|1
1628571900000|2021-08-10 05:05:00|568|567|568|566.5|568|567|568|566.5|0
1628572200000|2021-08-10 05:10:00|567.8|566.8|568|566.8|568|566.8|567.8|566.5|0
1628572500000|2021-08-10 05:15:00|568.3|566.5|567.5|566.3|568.3|566.5|567.5|566.3|11
1628572800000|2021-08-10 05:20:00|567.8|566|567|565.8|567.8|566|567|565.8|0
1628573100000|2021-08-10 05:25:00|567.3|566|567.5|566|567.5|566.3|567|565.8|268
1628573400000|2021-08-10 05:30:00|567.8|566.3|569.3|568|569.3|568|567.8|566.3|13
1628573700000|2021-08-10 05:35:00|569|567.8|569.3|568|569.5|568|569|567.8|40
1628574000000|2021-08-10 05:40:00|569.5|567.8|570.3|568.8|570.3|569|569|567.8|18
1628574300000|2021-08-10 05:45:00|570|569|570|568.8|570.3|569|569.5|568.3|3
1628574600000|2021-08-10 05:50:00|570.3|568.5|570.5|569|570.5|569|570|568.5|13
1628574900000|2021-08-10 05:55:00|570.3|569.3|570.5|569|570.8|569.5|570.3|569|29
1628575200000|2021-08-10 06:00:00|570.3|569.3|570.8|569.5|570.8|569.5|570|568.5|21
1628575500000|2021-08-10 06:05:00|571|569.3|571|569.5|571.3|570|570.8|569.3|7
1628575800000|2021-08-10 06:10:00|570.8|569.8|570.8|569.5|571|569.8|570.8|569.5|2
1628576100000|2021-08-10 06:15:00|571|569.3|571|569.8|571.3|570|570.5|569.3|6
1628576400000|2021-08-10 06:20:00|571.3|570|571.3|570|571.5|570.3|571|569.8|47
1628576700000|2021-08-10 06:25:00|571.5|569.8|571.3|570|571.5|570|571.3|569.8|9
1628577000000|2021-08-10 06:30:00|571|569.8|572|570.5|572.3|571|571|569.8|68
1628577300000|2021-08-10 06:35:00|571.8|570.8|572.3|570.8|572.3|571|571.8|570.5|4
1628577600000|2021-08-10 06:40:00|572|571|571.8|570.5|572.3|571|571.8|570.5|2
1628577900000|2021-08-10 06:45:00|572|570.8|572|570.8|572.3|570.8|571.8|570.5|11
1628578200000|2021-08-10 06:50:00|572.3|571|571.8|570.5|572.3|571|571.8|570.5|11
1628578500000|2021-08-10 06:55:00|572|570.3|572|570.8|572|570.8|571.8|570.3|23
1628578800000|2021-08-10 07:00:00|571.8|570.5|572|570.8|572.5|571|571.5|570.3|57
1628579100000|2021-08-10 07:05:00|571.8|570.5|572|570.8|572|570.8|571.8|570.3|9
1628579400000|2021-08-10 07:10:00|572.3|571|572.5|571.3|572.5|571.3|572|570.5|15
1628579700000|2021-08-10 07:15:00|572.3|571|572|570.5|572.5|571.3|571.8|570.3|49
1628580000000|2021-08-10 07:20:00|571.8|570.8|572.3|571|572.8|571.5|571.8|570.5|1651
1628580300000|2021-08-10 07:25:00|572|570.8|573.3|572|573.5|572.3|572|570.8|47
1628580600000|2021-08-10 07:30:00|573.5|572.3|573.5|572.3|574|572.5|573.3|572|97
1628580900000|2021-08-10 07:35:00|573.8|572|573.8|572.5|574|572.8|573.5|572|346
1628581200000|2021-08-10 07:40:00|574|572.8|575.3|574|575.3|574|573.8|572.5|411
1628581500000|2021-08-10 07:45:00|575.5|574.3|574.3|573|575.8|574.5|574.3|573|49
1628581800000|2021-08-10 07:50:00|574.5|573.3|574|572.8|575|573.5|573.8|572.3|271
1628582100000|2021-08-10 07:55:00|574.3|573|574|572.8|574.3|573|573.8|572.5|20
1628582400000|2021-08-10 08:00:00|574.3|573|574.3|573|575|573.8|574|572.8|60
1628582700000|2021-08-10 08:05:00|574|572.8|573.8|572.5|574|572.8|573.5|572.3|33
1628583000000|2021-08-10 08:10:00|574|572.8|573.5|572.3|574.3|573|573.5|572.3|66
1628583300000|2021-08-10 08:15:00|573.8|572.5|573.5|572|573.8|572.5|573.3|572|43
1628583600000|2021-08-10 08:20:00|573.8|572.3|573.5|572.3|574.3|572.8|573.3|572|72
1628583900000|2021-08-10 08:25:00|573.8|572|573|571.8|573.8|572.5|572.8|571.5|122
1628584200000|2021-08-10 08:30:00|572.8|571.5|574.5|573.3|574.5|573.3|572.8|571.5|248
1628584500000|2021-08-10 08:35:00|574.8|573.5|574.5|573.3|575.5|574.3|574.5|573|158
1628584800000|2021-08-10 08:40:00|574.3|573|575|573.8|575|573.8|574.3|573|51
1628585100000|2021-08-10 08:45:00|574.8|573.5|575.3|574|575.5|574.3|574.8|573.5|126
1628585400000|2021-08-10 08:50:00|575.5|574.3|575.5|574.3|575.8|574.5|575|573.8|51
1628585700000|2021-08-10 08:55:00|575.8|574.5|575.3|574|576|574.8|575.3|574|328
1628586000000|2021-08-10 09:00:00|575.5|574.3|574.5|573.3|575.5|574.3|574.3|573|108
1628586300000|2021-08-10 09:05:00|574.3|573|575|573.8|575|573.8|574.3|573|28
1628586600000|2021-08-10 09:10:00|575.3|574|574.5|573|575.3|574|574.3|573|50
1628586900000|2021-08-10 09:15:00|574.3|573.3|573.5|572.3|574.5|573.3|573.5|572.3|486
1628587200000|2021-08-10 09:20:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|159
1628587500000|2021-08-10 09:25:00|573.5|572.3|572.3|571|573.8|572.5|572|570.8|31
1628587800000|2021-08-10 09:30:00|572.5|571.3|572.8|571.5|572.8|571.5|571.3|570|153
1628588100000|2021-08-10 09:35:00|572.5|571.3|572|570.8|573|571.5|572|570.8|129
1628588400000|2021-08-10 09:40:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|110
1628588700000|2021-08-10 09:45:00|572.3|571|572|570.8|572.3|571|571.8|570.5|329
1628589000000|2021-08-10 09:50:00|572.3|571|571.8|570.5|572.3|571|571.5|570.3|30
1628589300000|2021-08-10 09:55:00|571.5|570.3|571.5|570.3|572.3|570.8|571.5|570.3|78
1628589600000|2021-08-10 10:00:00|571.8|570.5|571|569.8|572|570.8|571|569.5|28
1628589900000|2021-08-10 10:05:00|570.8|569.5|571.3|570|571.5|570.3|570.8|569.5|23
1628590200000|2021-08-10 10:10:00|571.5|570.3|571|569.8|571.5|570.3|571|569.8|102
1628590500000|2021-08-10 10:15:00|571.3|570|571.5|570|571.5|570.3|570.8|569.5|17
1628590800000|2021-08-10 10:20:00|571.3|570.3|571.8|570.5|572|570.8|571.3|570|50
1628591100000|2021-08-10 10:25:00|572|570.8|572.5|571.3|573|571.5|572|570.8|85
1628591400000|2021-08-10 10:30:00|572.8|571.5|573|571.8|573.3|572|572.8|571.5|73
1628591700000|2021-08-10 10:35:00|573.3|572|573.3|572|573.5|572.3|573|571.8|35
1628592000000|2021-08-10 10:40:00|573|571.8|573.3|572|573.5|572|573|571.8|15
1628592300000|2021-08-10 10:45:00|573.5|572.3|574.3|573|574.5|573.3|573.3|572|755
1628592600000|2021-08-10 10:50:00|574.5|573.3|574|572.8|574.5|573.3|573.8|572.5|19
1628592900000|2021-08-10 10:55:00|574.3|573|574.3|573|574.8|573.3|574|572.8|59
1628593200000|2021-08-10 11:00:00|574.5|572.8|573.8|572.5|574.5|572.8|573.5|572.3|57
1628593500000|2021-08-10 11:05:00|573.5|572.3|574.8|573.3|574.8|573.3|573.5|572.3|58
1628593800000|2021-08-10 11:10:00|574.5|573|574.3|573|574.8|573.5|574.3|573|58
1628594100000|2021-08-10 11:15:00|574.5|573.3|575|573.8|575.3|573.8|574.5|573.3|15
1628594400000|2021-08-10 11:20:00|575.3|574|574.8|573.5|575.5|574.3|574.8|573.5|146
1628594700000|2021-08-10 11:25:00|574.5|573.3|574.3|573|574.5|573.5|574|572.8|67
1628595000000|2021-08-10 11:30:00|574|572.8|574.5|573.3|574.8|573.5|574|572.8|11
1628595300000|2021-08-10 11:35:00|574.8|573|574|572.8|574.8|573.5|573.8|572.5|69
1628595600000|2021-08-10 11:40:00|574.3|573|573.8|572.5|574.5|573.3|573.8|572.5|43
1628595900000|2021-08-10 11:45:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|330
1628596200000|2021-08-10 11:50:00|573.8|572|573.8|572.3|574|572.8|573.3|572|89
1628596500000|2021-08-10 11:55:00|573.5|572.5|573.8|572.5|574|572.8|573.5|572.3|34
1628596800000|2021-08-10 12:00:00|573.5|572.3|574|572.8|574.3|573|573.5|572.3|43
1628597100000|2021-08-10 12:05:00|573.8|572.5|574.3|573|574.5|573.3|573.8|572.5|65
1628597400000|2021-08-10 12:10:00|574.5|573.3|574.3|573|574.5|573.3|573.8|572.5|33
1628597700000|2021-08-10 12:15:00|574.5|572.8|573.8|572.3|574.5|572.8|573.3|572|547
1628598000000|2021-08-10 12:20:00|573.5|572.5|572.3|571|573.8|572.5|571.8|570.5|68
1628598300000|2021-08-10 12:25:00|572.5|571.3|572|570.5|572.8|571.3|571.3|570|151
1628598600000|2021-08-10 12:30:00|571.8|570.8|572.3|571|573|571.8|571.8|570.8|54
1628598900000|2021-08-10 12:35:00|572|570.8|572.5|571.3|572.8|571.5|572|570.8|117
1628599200000|2021-08-10 12:40:00|572.3|571|571.5|570.3|572.5|571.3|571.3|570|85
1628599500000|2021-08-10 12:45:00|571.8|570.5|571.8|570.5|572.3|570.8|571.5|570.3|55
1628599800000|2021-08-10 12:50:00|571.5|570.3|571.8|570.5|572|570.5|570.5|569|734
1628600100000|2021-08-10 12:55:00|572|570.8|573|571.8|573|571.8|572|570.8|23
1628600400000|2021-08-10 13:00:00|572.8|571.5|574.5|573.3|574.5|573.3|572.8|571.5|306
1628600700000|2021-08-10 13:05:00|574.3|573|572.8|571.5|574.5|573|572|570.8|91
1628601000000|2021-08-10 13:10:00|573|571.8|572|570.5|573|571.8|571.8|570.5|35
1628601300000|2021-08-10 13:15:00|571.8|570.8|571|569.5|572|570.8|570.5|569.3|77
1628601600000|2021-08-10 13:20:00|570.8|569.3|572|570.8|572|570.8|570.5|569.3|13
1628601900000|2021-08-10 13:25:00|571.8|570.5|571.5|570.3|572|570.8|571|569.8|48
1628602200000|2021-08-10 13:30:00|571.3|570|573.3|571.8|573.8|572.5|571|569.5|29
1628602500000|2021-08-10 13:35:00|573|572|573.3|572|574|572.5|572.5|571.3|22
1628602800000|2021-08-10 13:40:00|573.5|572.3|573.8|572.3|574|572.5|573.3|572|192
1628603100000|2021-08-10 13:45:00|573.5|572|573.3|572|573.5|572|571.8|570.5|70
1628603400000|2021-08-10 13:50:00|573.5|572.3|574.5|573.3|574.8|573.5|573.3|572|85
1628603700000|2021-08-10 13:55:00|574.8|573.5|578|576.5|578|576.5|574.8|573.3|465
1628604000000|2021-08-10 14:00:00|577.8|576.8|579.8|578.5|580.3|579|577.8|576.5|286
1628604300000|2021-08-10 14:05:00|580|578.8|581.3|580|581.8|580.5|579.8|578.5|159
1628604600000|2021-08-10 14:10:00|581.5|580.3|581|579.8|582|580.8|580.3|579|136
1628604900000|2021-08-10 14:15:00|581.3|580|580.5|579.3|581.5|580.3|580.5|579|230
1628605200000|2021-08-10 14:20:00|580.8|579.5|580.3|579|581.5|580|580|578.5|167
1628605500000|2021-08-10 14:25:00|580.5|579.3|581|579.8|581.5|580|580|578.8|108
1628605800000|2021-08-10 14:30:00|581.3|580|581.3|580|581.5|580.3|580.5|579.3|591
1628606100000|2021-08-10 14:35:00|581|579.8|580.8|579.3|581.3|580|580.3|578.8|156
1628606400000|2021-08-10 14:40:00|581|579.5|579|577.8|581|579.8|579|577.5|411
1628606700000|2021-08-10 14:45:00|579.3|578|581|579.8|581|579.8|579|578|105
1628607000000|2021-08-10 14:50:00|581.5|580|581|579.5|581.5|580.3|580.3|579|278
1628607300000|2021-08-10 14:55:00|581.3|579.8|580.8|579.5|581.5|580.3|580.3|579|143
1628607600000|2021-08-10 15:00:00|581|579.8|580.8|579.5|581.3|580|580|578.8|320
1628607900000|2021-08-10 15:05:00|581|579.8|580.8|579.5|581.5|580.3|580.3|579|5521
1628608200000|2021-08-10 15:10:00|580.5|579.3|580.3|578.8|580.5|579.5|579.8|578.3|2150
1628608500000|2021-08-10 15:15:00|580.5|579|580|578.5|581|579.5|579.5|578.3|32
1628608800000|2021-08-10 15:20:00|579.8|578.8|580.8|579.5|581|579.8|579.8|578.8|60
1628609100000|2021-08-10 15:25:00|581|579.8|580|578.8|581|579.8|580|578.8|784
1628609400000|2021-08-10 15:30:00|579.8|578.5|580|578.8|580.8|579.3|579.8|578.5|1047
1628609700000|2021-08-10 15:35:00|580.3|579|580.5|579.3|580.8|579.5|579.8|578.5|93
1628610000000|2021-08-10 15:40:00|580.3|579|579.8|578.5|580.5|579|579.5|578.3|915
1628610300000|2021-08-10 15:45:00|579.5|578.3|579.5|578.3|579.8|578.5|579|577.8|1250
1628610600000|2021-08-10 15:50:00|579.3|578|579.5|578.3|579.8|578.5|578.8|577.5|177
1628610900000|2021-08-10 15:55:00|579.3|578|579.8|578.5|580.3|578.8|579.3|578|108
1628611200000|2021-08-10 16:00:00|580|578.8|580|578.8|580.3|579|579.5|578.3|124
1628611500000|2021-08-10 16:05:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|357
1628611800000|2021-08-10 16:10:00|580.3|579|581|579.8|581|579.8|580.3|579|397
1628612100000|2021-08-10 16:15:00|581.3|580|581.3|580|581.5|580|581|579.8|858
1628612400000|2021-08-10 16:20:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|334
1628612700000|2021-08-10 16:25:00|582|580.8|581.5|580.3|582|580.8|581.5|580.3|387
1628613000000|2021-08-10 16:30:00|581.3|580|582|580.8|582|580.8|581.3|580|236
1628613300000|2021-08-10 16:35:00|582.3|581|582|580.8|582.3|581|582|580.8|214
1628613600000|2021-08-10 16:40:00|582.3|581|582.3|581|582.8|581.5|582|580.8|124
1628613900000|2021-08-10 16:45:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.3|129
1628614200000|2021-08-10 16:50:00|582|580.8|582|580.8|582.3|580.8|581.8|580.5|47
1628614500000|2021-08-10 16:55:00|582.3|580.5|581.5|580.3|582.3|581|581.5|580.3|80
1628614800000|2021-08-10 17:00:00|581.8|580.5|581.5|580|581.8|580.5|581|579.8|74
1628615100000|2021-08-10 17:05:00|581.3|580.3|580.8|579.5|581.5|580.3|580.8|579.5|209
1628615400000|2021-08-10 17:10:00|581|579.8|581.3|580|581.3|580|580.8|579.5|84
1628615700000|2021-08-10 17:15:00|581.5|580.3|581.5|580.3|582|580.8|581.3|580|185
1628616000000|2021-08-10 17:20:00|581.8|580|581.5|580.3|581.8|580.5|581.3|580|122
1628616300000|2021-08-10 17:25:00|581.3|580|581.5|580|581.8|580.3|581.3|580|51
1628616600000|2021-08-10 17:30:00|581.3|580.3|581.5|580.3|581.5|580.3|581.3|580|193
1628616900000|2021-08-10 17:35:00|581.3|580|581|579.8|581.5|580.3|581|579.8|91
1628617200000|2021-08-10 17:40:00|581.3|580|580.8|579.5|581.5|580|580.8|579.5|635
1628617500000|2021-08-10 17:45:00|581|579.3|580.5|579.3|581|579.5|580.3|579|39
1628617800000|2021-08-10 17:50:00|580.3|579|580.8|579.3|580.8|579.5|580.3|579|42
1628618100000|2021-08-10 17:55:00|581|579.5|580.3|579|581|579.8|580.3|579|58
1628618400000|2021-08-10 18:00:00|580|578.8|580.3|579|580.8|579.3|579.8|578.5|119
1628618700000|2021-08-10 18:05:00|580|578.8|580.3|579|580.5|579|580|578.5|24
1628619000000|2021-08-10 18:10:00|580|578.8|579.5|578.3|580.3|579|579.5|578|87
1628619300000|2021-08-10 18:15:00|579.3|578|579.3|577.8|579.3|578|578.8|577.3|126
1628619600000|2021-08-10 18:20:00|579|577.5|578.8|577.3|579|577.8|578.5|577.3|40
1628619900000|2021-08-10 18:25:00|578.5|577|578|576.8|578.5|577.3|577.8|576.5|54
1628620200000|2021-08-10 18:30:00|578.3|577|578.8|577.5|578.8|577.5|578|576.8|62
1628620500000|2021-08-10 18:35:00|578.5|577.3|579|577.8|579|577.8|578.5|577.3|27
1628620800000|2021-08-10 18:40:00|578.8|577.5|579|577.8|579|577.8|578.8|577.5|1
1628621100000|2021-08-10 18:45:00|579.3|578|579.8|578.3|579.8|578.5|579|577.8|48
1628621400000|2021-08-10 18:50:00|579.5|578.5|579.8|578.5|579.8|578.5|579.5|578.3|28
1628621700000|2021-08-10 18:55:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|10
1628622000000|2021-08-10 19:00:00|579.5|578.3|579.5|578.3|579.8|578.3|579.5|578.3|4
1628622300000|2021-08-10 19:05:00|579.8|578.5|579.5|578|579.8|578.5|579.3|578|0
1628622600000|2021-08-10 19:10:00|579.3|578.3|579.3|577.8|579.5|578.3|579|577.8|2
1628622900000|2021-08-10 19:15:00|579|578|579.3|577.8|579.3|578|579|577.8|0
1628623200000|2021-08-10 19:20:00|579|578|579.3|578|579.3|578|579|577.8|0
1628623500000|2021-08-10 19:25:00|579.5|577.8|579.5|578|579.5|578|579.5|577.8|0
1628623800000|2021-08-10 19:30:00|579.3|577.8|579.3|578|579.3|578|579|577.8|0
1628624100000|2021-08-10 19:35:00||577.8||578||578||577.8|0
1628624400000|2021-08-10 19:40:00|579|577.8|579.3|578|579.3|578|579|577.8|1
1628624700000|2021-08-10 19:45:00|579.5|578.3|579.5|578.3|579.5|578.3|579.3|578|0
1628625000000|2021-08-10 19:50:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|0
1628625300000|2021-08-10 19:55:00|579.3|578|579.3|578|579.5|578.3|579|577.8|3
1628625600000|2021-08-10 20:00:00|579.5|577.8|579.3|578|579.5|578.3|579.3|577.8|1022
1628625900000|2021-08-10 20:05:00|579|577.8|579|577.8|579.3|578|579|577.8|1
1628626200000|2021-08-10 20:10:00|579.3|578|579.3|577.8|579.3|578|579|577.8|0
1628626500000|2021-08-10 20:15:00|579|578|579.5|578.3|579.5|578.3|579|577.8|6
1628626800000|2021-08-10 20:20:00|579.8|578.5|579.8|578.3|579.8|578.5|579.5|578.3|1005
1628627100000|2021-08-10 20:25:00|579.5|578|579.8|578|579.8|578.3|579.3|578|40
1628627400000|2021-08-10 20:30:00|579.5|577.8|579.5|578|579.5|578.3|579.3|577.5|0
1628627700000|2021-08-10 20:35:00|579.3|578.3|580|578.8|580|578.8|579.3|578|1
1628628000000|2021-08-10 20:40:00|579.8|578.5|579.8|578.5|579.8|578.5|579.5|578.3|6
1628628300000|2021-08-10 20:45:00|579.5|578.3|579.3|578|579.8|578.5|579.3|577.8|58
1628628600000|2021-08-10 20:50:00|579.5|578.3|579.8|578.5|580|578.5|579.3|578.3|10
1628628900000|2021-08-10 20:55:00|580|578.3|580|578|580|578.5|579.5|578|11
1628629200000|2021-08-10 21:00:00|580.3|577.8|580.3|578|580.3|578|580.3|577.8|0
1628629500000|2021-08-10 21:05:00||578.3||578||578.3||578|0
1628629800000|2021-08-10 21:10:00|580.5|578.3|580.5|578.3|580.5|578.3|580.5|578.3|0
1628643600000|2021-08-11 01:00:00|578.8|577.5|578.5|577.3|579|577.5|578|576.8|2
1628643900000|2021-08-11 01:05:00|578.3|577|578|576.8|578.5|577.3|577.8|576.5|2
1628644200000|2021-08-11 01:10:00|578.3|577|579|577.5|579|577.5|578.3|576.8|0
1628644500000|2021-08-11 01:15:00|578.8|577.8|579.3|578|579.8|578.3|578.8|577.5|1
1628644800000|2021-08-11 01:20:00|579.5|578.3|579.3|578|579.8|578.3|579.3|578|1
1628645100000|2021-08-11 01:25:00|579.5|578.3|579|577.8|579.8|578.3|579|577.8|4
1628645400000|2021-08-11 01:30:00|579.3|577.5|579|577.8|579.3|578|578.8|577.5|0
1628645700000|2021-08-11 01:35:00|578.8|577.5|578.5|577.3|579|577.8|578.5|577.3|2
1628646000000|2021-08-11 01:40:00|578.8|577|578.8|577.3|579|577.5|578.5|577|2
1628646300000|2021-08-11 01:45:00|578.5|577.5|578.8|577.5|578.8|577.5|578.5|577.3|1
1628646600000|2021-08-11 01:50:00|579|577.3|579|577.8|579|577.8|578.8|577.3|2
1628646900000|2021-08-11 01:55:00|578.8|577.5|578.5|577.3|579|577.8|578.3|577|1
1628647200000|2021-08-11 02:00:00|578.8|577.5|578.3|577|578.8|577.5|578.3|577|1
1628647500000|2021-08-11 02:05:00|578.5|577.3|578.5|577|578.5|577.3|578.3|577|0
1628647800000|2021-08-11 02:10:00|578.3|577.3|578.5|577.3|578.5|577.3|578.3|577|1
1628648100000|2021-08-11 02:15:00|578.8|577.5|578.8|577.5|579|577.5|578.5|577.3|2
1628648400000|2021-08-11 02:20:00|579|577.8|579.3|578|579.5|578|579|577.8|1
1628648700000|2021-08-11 02:25:00|579.5|578.3|579|577.8|579.5|578.3|579|577.8|1
1628649000000|2021-08-11 02:30:00|579.3|577.5|578.8|577.5|579.3|577.8|578.8|577.5|10
1628649300000|2021-08-11 02:35:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577.3|3
1628649600000|2021-08-11 02:40:00|578.3|577|578.3|577|578.5|577.3|578.3|576.8|1
1628649900000|2021-08-11 02:45:00|578|576.8|577.8|576.5|578.3|577|577.8|576.5|5
1628650200000|2021-08-11 02:50:00|578|576.8|578.3|577|578.3|577|577.8|576.5|11
1628650500000|2021-08-11 02:55:00|578.5|576.8|578.3|577|578.5|577|578.3|576.8|0
1628650800000|2021-08-11 03:00:00|578|576.8|578.3|577|578.3|577|578|576.8|1
1628651100000|2021-08-11 03:05:00|578|576.8|577.5|576.3|578.3|577|577.5|576|8
1628651400000|2021-08-11 03:10:00||576||576.3||576.3||576|0
1628651700000|2021-08-11 03:15:00|577.8|576|577|575.8|577.8|576.3|577|575.8|5
1628652000000|2021-08-11 03:20:00|577.3|575.5|576.8|575.5|577.3|575.8|576.5|575.3|8
1628652300000|2021-08-11 03:25:00|577|575.3|577.5|576.3|577.5|576.3|577|575.3|4
1628652600000|2021-08-11 03:30:00|577.8|576.5|577.8|576.3|578|576.8|577.8|576.3|1
1628652900000|2021-08-11 03:35:00|577.5|576.5|577.5|576.3|577.5|576.5|577.5|576|0
1628653200000|2021-08-11 03:40:00|577.8|576.5|578|576.5|578|576.5|577.5|576.3|0
1628653500000|2021-08-11 03:45:00|577.8|576.8|578.3|576.8|578.3|576.8|577.8|576.5|0
1628653800000|2021-08-11 03:50:00|578|576.5|578|576.5|578.3|576.8|577.8|576.5|50
1628654100000|2021-08-11 03:55:00|577.8|576.8|578|576.8|578|576.8|577.8|576.5|40
1628654700000|2021-08-11 04:05:00|578.3|577|577.8|576.5|578.3|577|577.8|576.5|508
1628655000000|2021-08-11 04:10:00|577.5|576.3|577.8|576.5|577.8|576.5|577.5|576.3|5
1628655300000|2021-08-11 04:15:00|578|576.3|578|576.8|578|576.8|577.8|576.3|4
1628655600000|2021-08-11 04:20:00|577.8|576.5|577.8|576.3|577.8|576.5|577.8|576.3|0
1628655900000|2021-08-11 04:25:00|577.5|576.5|577.5|576.3|577.8|576.5|577.5|576.3|0
1628656200000|2021-08-11 04:30:00|577.8|576.5|577.3|575.8|578|576.5|577.3|575.8|0
1628656500000|2021-08-11 04:35:00||576||576||576||575.8|0
1628656800000|2021-08-11 04:40:00|577.5|575.8|577.5|576|577.5|576.3|577.3|575.8|0
1628657100000|2021-08-11 04:45:00|577.3|576.3|577.5|576|577.5|576.3|577.3|576|0
1628657400000|2021-08-11 04:50:00|577.8|576.3|577.8|576.5|577.8|576.5|577.5|576.3|0
1628657700000|2021-08-11 04:55:00|577.5|576.3|577.8|576.3|577.8|576.5|577.5|576.3|0
1628658000000|2021-08-11 05:00:00|577.5|576.5|577.8|576.5|577.8|576.5|577.5|576.3|0
1628658300000|2021-08-11 05:05:00|578|576.8|578|576.8|578.3|577|577.8|576.5|29
1628658600000|2021-08-11 05:10:00|577.8|576.5|578|576.8|578|576.8|577.8|576.5|0
1628658900000|2021-08-11 05:15:00|577.8|576.5|578|576.8|578|576.8|577.8|576.5|0
1628659200000|2021-08-11 05:20:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|1
1628659500000|2021-08-11 05:25:00|578|576.8|578|576.5|578|576.8|577.8|576.5|0
1628659800000|2021-08-11 05:30:00|577.8|576.8|578.5|577.3|578.8|577.5|577.8|576.5|8
1628660100000|2021-08-11 05:35:00|578.3|577|578.3|577|578.3|577.3|578.3|576.8|8
1628660400000|2021-08-11 05:40:00|578|576.8|578.3|577|578.3|577|578|576.5|2
1628660700000|2021-08-11 05:45:00|578.5|576.8|579|577.5|579|577.8|578.5|576.8|24
1628661000000|2021-08-11 05:50:00|578.8|577.8|579.3|578|579.5|578.3|578.8|577.5|2
1628661300000|2021-08-11 05:55:00|579.5|577.8|579.3|577.8|579.5|578|579.3|577.8|0
1628661600000|2021-08-11 06:00:00||578||577.8||578||577.8|2
1628661900000|2021-08-11 06:05:00|579|578|579.5|578.3|579.8|578.5|579|577.8|60
1628662200000|2021-08-11 06:10:00|579.8|578.5|579.8|578.5|580.3|578.8|579.5|578.3|2
1628662500000|2021-08-11 06:15:00|580|578.8|580.5|579.3|580.8|579.5|579.8|578.3|15
1628662800000|2021-08-11 06:20:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|26
1628663100000|2021-08-11 06:25:00|580.8|579.5|581.3|580|581.3|580|580.5|579.3|9
1628663400000|2021-08-11 06:30:00|581.5|580.3|581|579.8|581.8|580.5|581|579.8|9
1628663700000|2021-08-11 06:35:00|581.3|580|581|579.8|581.5|580|581|579.8|0
1628664000000|2021-08-11 06:40:00|581.3|580|581|579.5|581.3|580|580.8|579.5|64
1628664300000|2021-08-11 06:45:00|580.8|579.8|581.3|580|581.8|580.3|580.8|579.8|17
1628664600000|2021-08-11 06:50:00|581.5|580.3|581.8|580.5|582|580.8|581.3|580|59
1628664900000|2021-08-11 06:55:00|581.5|580.3|582|580.8|582|580.8|581.5|580|2
1628665200000|2021-08-11 07:00:00|581.8|580.5|582|580.5|582.3|581|581.5|580.3|30
1628665500000|2021-08-11 07:05:00|581.8|580.8|582.5|581.3|582.5|581.3|581.8|580.3|3
1628665800000|2021-08-11 07:10:00|582.8|581|582.5|581|582.8|581.5|582.3|581|22
1628666100000|2021-08-11 07:15:00|582.3|580.8|581.8|580.5|582.3|581|581.5|580.3|204
1628666400000|2021-08-11 07:20:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|6
1628666700000|2021-08-11 07:25:00|581.3|580|581.3|580|581.5|580.3|581|579.8|11
1628667000000|2021-08-11 07:30:00|581|579.8|581|579.8|581.3|580|580.5|579.3|2
1628667300000|2021-08-11 07:35:00|580.8|579.5|580.8|579.3|581|579.5|580.5|579.3|18
1628667600000|2021-08-11 07:40:00|581|579.5|581|579.8|581.8|580.5|580.8|579.3|19
1628667900000|2021-08-11 07:45:00|581.3|579.5|580.5|579|581.3|579.8|580.3|579|29
1628668200000|2021-08-11 07:50:00|580.3|579.3|581|579.5|581|579.5|580|578.8|10
1628668500000|2021-08-11 07:55:00|581.3|579.8|580.3|579|581.3|579.8|580.3|579|38
1628668800000|2021-08-11 08:00:00|580.5|578.8|580.8|579.5|580.8|579.5|580.3|578.8|211
1628669100000|2021-08-11 08:05:00|581|579.8|580|578.8|581|579.8|580|578.8|264
1628669400000|2021-08-11 08:10:00|580.3|579|580.3|579|580.3|579|580|578.8|13
1628669700000|2021-08-11 08:15:00|580.5|579.3|580.3|579|580.5|579.3|580|578.8|152
1628670000000|2021-08-11 08:20:00|580|578.8|580.3|579|580.3|579|580|578.8|34
1628670300000|2021-08-11 08:25:00|580|578.8|580.5|579.3|580.8|579.5|579.5|578.3|217
1628670600000|2021-08-11 08:30:00|580.3|579|581.3|580|581.5|580.3|580|578.5|343
1628670900000|2021-08-11 08:35:00|581.5|580.3|581.3|579.8|581.8|580.5|581|579.8|46
1628671200000|2021-08-11 08:40:00|581.5|580|580.8|579.5|581.5|580.3|580.8|579.5|5
1628671500000|2021-08-11 08:45:00|580.5|579.3|579.5|578.3|580.5|579.3|579.5|578.3|141
1628671800000|2021-08-11 08:50:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578|206
1628672100000|2021-08-11 08:55:00|579.8|578.5|579.5|578.3|579.8|578.5|579.3|578|194
1628672400000|2021-08-11 09:00:00|579.8|578.5|579.3|578|580|578.8|579.3|578|52
1628672700000|2021-08-11 09:05:00|579.5|578.3|578.5|577.3|579.5|578.3|578.5|577|135
1628673000000|2021-08-11 09:10:00|578.3|577|578.8|577.5|579|577.5|578.3|577|75
1628673300000|2021-08-11 09:15:00|579|577.8|578.5|577.3|579|577.8|578.5|577|20
1628673600000|2021-08-11 09:20:00|578.8|577.5|579|577.5|579|577.8|578.5|577.3|119
1628673900000|2021-08-11 09:25:00|578.8|577.8|578.8|577.5|579|577.8|578.5|577.3|251
1628674200000|2021-08-11 09:30:00|578.5|577.3|579.5|578.3|580|578.8|578.5|577.3|45
1628674500000|2021-08-11 09:35:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578|9
1628674800000|2021-08-11 09:40:00|579.8|578.5|580|578.8|580.3|579|579.8|578.3|379
1628675100000|2021-08-11 09:45:00|580.3|579|579.8|578.5|580.3|579|579.8|578.5|31
1628675400000|2021-08-11 09:50:00|580|578.8|580.5|579.3|580.8|579.3|579.8|578.5|164
1628675700000|2021-08-11 09:55:00|580.8|579.5|580.8|579.5|580.8|579.5|580.3|579|146
1628676000000|2021-08-11 10:00:00|581|579.8|581|579.8|581.8|580.5|580.8|579.5|29
1628676300000|2021-08-11 10:05:00|581.3|580|580.8|579.5|581.5|580.3|580.8|579.3|119
1628676600000|2021-08-11 10:10:00|580.5|579.3|575|573.5|580.5|579.5|573.3|571.8|339
1628676900000|2021-08-11 10:15:00|575.3|573.8|573.5|572|575.3|574|571|569.8|99
1628677200000|2021-08-11 10:20:00|573.8|572.3|574.3|573|574.3|573|573|571.8|38
1628677500000|2021-08-11 10:25:00|574|572.8|574|572.8|574.5|573.3|572.8|571.5|86
1628677800000|2021-08-11 10:30:00|574.3|573|574.8|573.5|574.8|573.5|573.5|572.3|67
1628678100000|2021-08-11 10:35:00|574.5|573.3|575.5|574.3|575.5|574.3|574|572.8|5355
1628678400000|2021-08-11 10:40:00|575.8|574.5|576.3|574.8|576.3|575|575.3|574|122
1628678700000|2021-08-11 10:45:00|576|574.5|575.5|574.3|576|574.8|575.3|574|28
1628679000000|2021-08-11 10:50:00|575.3|574|575|573.8|575.8|574.5|575|573.8|113
1628679300000|2021-08-11 10:55:00|574.8|573.5|574.3|573|575.3|573.8|574.3|573|10
1628679600000|2021-08-11 11:00:00|574.5|572.8|573.5|572|574.8|573.5|573.3|572|23
1628679900000|2021-08-11 11:05:00|573.3|572.3|574.5|573.3|574.8|573.5|573|571.8|85
1628680200000|2021-08-11 11:10:00|574.3|573|573.8|572.5|574.5|573.3|573.3|572|81
1628680500000|2021-08-11 11:15:00|573.5|572.3|574|572.8|574.3|573|573.3|572|106
1628680800000|2021-08-11 11:20:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|18
1628681100000|2021-08-11 11:25:00|574|572.8|574.5|573|574.8|573.5|573.8|572.5|28
1628681400000|2021-08-11 11:30:00|574.3|573.3|574.5|573.3|574.8|573.5|573.8|572.5|77
1628681700000|2021-08-11 11:35:00|574.3|573|574.5|573|574.8|573.5|574.3|572.8|337
1628682000000|2021-08-11 11:40:00|574.3|573.3|574.5|573.3|575|573.5|574.3|573|60
1628682300000|2021-08-11 11:45:00|574.8|573|574|572.8|574.8|573.5|573.8|572.5|11
1628682600000|2021-08-11 11:50:00|574.3|573|574|572.8|574.5|573.3|573.8|572.5|10
1628682900000|2021-08-11 11:55:00|573.8|572.5|573|571.5|574|572.5|573|571.5|86
1628683200000|2021-08-11 12:00:00|572.8|571.3|571.5|570.3|573.3|571.8|571.3|570|46
1628683500000|2021-08-11 12:05:00|571.3|570|569.8|568.5|571.5|570|568|566.8|457
1628683800000|2021-08-11 12:10:00|569.5|568.3|570|568.8|570.5|569|569|567.5|14
1628684100000|2021-08-11 12:15:00|569.8|568.5|569.8|568.5|570|568.8|569.3|567.8|85
1628684400000|2021-08-11 12:20:00|569.5|568.3|569.3|568|569.8|568.3|568.8|567.5|25
1628684700000|2021-08-11 12:25:00|569|567.8|570.3|569|570.3|569|569|567.8|88
1628685000000|2021-08-11 12:30:00|570.5|568.8|573.3|571.8|574.5|573|570.5|568.8|63
1628685300000|2021-08-11 12:35:00|573.5|572|575.5|574.3|575.8|574.3|573|571.8|56
1628685600000|2021-08-11 12:40:00|575.3|574|573.8|572.5|575.8|574.5|573.8|572.3|41
1628685900000|2021-08-11 12:45:00|573.5|572.3|574|572.5|575.5|574|573.5|572.3|196
1628686200000|2021-08-11 12:50:00|573.8|572.3|572.8|571.5|574|572.8|572.8|571.5|1446
1628686500000|2021-08-11 12:55:00|573|571.8|573|571.8|573.8|572.5|572.5|571.3|115
1628686800000|2021-08-11 13:00:00|572.8|571.5|571.5|570.3|575|573.8|571.5|570|6294
1628687100000|2021-08-11 13:05:00|571.8|570.5|571.5|570.3|572.3|571|571|569.8|1260
1628687400000|2021-08-11 13:10:00|571.3|570|571.3|570|571.5|570.3|569|567.8|440
1628687700000|2021-08-11 13:15:00|571|569.8|571.5|570|571.8|570.5|570.3|569|35
1628688000000|2021-08-11 13:20:00|571.3|570.3|572.3|571|572.5|571.3|570.5|569.3|56
1628688300000|2021-08-11 13:25:00|572.5|571.3|573.8|572.3|573.8|572.5|572.3|571|825
1628688600000|2021-08-11 13:30:00|573.5|572.5|572.3|571|574.8|573.3|572.3|571|70
1628688900000|2021-08-11 13:35:00|572|570.8|573.3|572|573.5|572.3|571.5|570.3|42
1628689200000|2021-08-11 13:40:00|573.5|571.8|573.3|572|574|572.5|572.8|571.3|12
1628689500000|2021-08-11 13:45:00|573|571.8|572.8|571.5|573.5|572.3|572.3|570.8|134
1628689800000|2021-08-11 13:50:00|573|571.3|572|570.8|573.3|572|572|570.5|70
1628690100000|2021-08-11 13:55:00|571.8|570.5|571.5|570.3|572.3|571|571.3|570|146
1628690400000|2021-08-11 14:00:00|571.3|570|571|569.8|572|570.8|570.5|569.3|39
1628690700000|2021-08-11 14:05:00|571.3|570|572|570.8|572.5|571.3|570.8|569.5|9
1628691000000|2021-08-11 14:10:00|572.3|571|573.5|572|573.8|572.5|572|570.8|75
1628691300000|2021-08-11 14:15:00|573.3|572.3|574.5|573.3|575|573.8|573.3|571.8|30
1628691600000|2021-08-11 14:20:00|574.8|573.5|573.8|572.5|575|573.8|573.8|572.5|5
1628691900000|2021-08-11 14:25:00|574|572.8|574.3|572.5|574.8|573.3|573.8|572.5|58
1628692200000|2021-08-11 14:30:00|574|572.8|572.8|571.5|575|573.8|572.5|571|99
1628692500000|2021-08-11 14:35:00|573|571.3|573.5|572.3|573.8|572.5|572|570.5|53
1628692800000|2021-08-11 14:40:00|573.3|572|574.8|573.3|575|573.8|573|571.8|18
1628693100000|2021-08-11 14:45:00|574.5|573.5|576|574.8|576.3|574.8|574|572.8|100
1628693400000|2021-08-11 14:50:00|575.8|574.5|576.5|575.3|576.5|575.3|575.5|574.3|20
1628693700000|2021-08-11 14:55:00|576.3|575|575.5|574.3|576.5|575.3|575.3|574|390
1628694000000|2021-08-11 15:00:00|575.8|574.5|576.3|575|576.8|575.3|575.5|574.3|607
1628694300000|2021-08-11 15:05:00|576.5|575.3|574.5|573.3|577|575.8|574.3|573|531
1628694600000|2021-08-11 15:10:00|574.8|573.5|574.8|573.5|575.3|573.8|574|572.8|819
1628694900000|2021-08-11 15:15:00|574.5|573.3|575.3|574|575.3|574|574.3|573|520
1628695200000|2021-08-11 15:20:00|575|573.8|576|574.8|576.3|575|575|573.8|536
1628695500000|2021-08-11 15:25:00|575.8|574.5|576|574.8|576.5|575.3|575.3|573.8|989
1630588200000|2021-09-02 13:10:00|610|608.8|609.3|608|610|608.8|609|607.8|537
1630588500000|2021-09-02 13:15:00|609.5|608.3|609.8|608.5|610|608.8|609.3|608|344
1630588800000|2021-09-02 13:20:00|610|608.8|611.5|610.3|611.5|610.3|610|608.8|924
1630589100000|2021-09-02 13:25:00|611.8|610.5|612.5|611.3|612.8|611.5|611.5|610.3|6176
1630589400000|2021-09-02 13:30:00|612.8|611.5|612.8|611.3|613|611.8|612|610.8|2434
1630589700000|2021-09-02 13:35:00|613|611.5|612|610.8|613.3|612|611.8|610.5|803
1630590000000|2021-09-02 13:40:00|612.3|611|612.5|611.3|613.3|612|612.3|611|762
1630590300000|2021-09-02 13:45:00|612.8|611.5|613.3|612|614|612.8|612.8|611.5|864
1630590600000|2021-09-02 13:50:00|613.5|612.3|614.3|613|614.5|613.3|613.5|612.3|543
1630590900000|2021-09-02 13:55:00|614.5|613.3|615|613.8|615.5|614.3|614|612.8|1188
1630591200000|2021-09-02 14:00:00|615.3|614|614.8|613.3|616|614.8|614.5|613.3|1144
1630591500000|2021-09-02 14:05:00|614.5|613.5|615.8|614.5|615.8|614.5|614.5|613.3|387
1630591800000|2021-09-02 14:10:00|615.5|614.3|614.5|613.3|615.5|614.3|614.5|613|818
1630592100000|2021-09-02 14:15:00|614.8|613.5|615.5|614.3|616|614.8|614.8|613.5|342
1630592400000|2021-09-02 14:20:00|615.8|614.5|615.8|614.5|616|614.8|615.5|614.3|355
1630592700000|2021-09-02 14:25:00|616|614.8|615.5|614.3|616.3|615|615.3|614|320
1630593000000|2021-09-02 14:30:00|615.8|614.5|615.5|614.3|616.8|615.5|615.5|614.3|321
1630593300000|2021-09-02 14:35:00|615.8|614.5|615.8|614.5|616.3|615|615.5|614.3|230
1630593600000|2021-09-02 14:40:00|616|614.8|616.5|615.3|616.5|615.3|615.5|614.3|266
1630593900000|2021-09-02 14:45:00|616.8|615.5|616.5|615.3|617|615.8|616.3|615|4453
1630594200000|2021-09-02 14:50:00|616.8|615.5|617|615.8|617.3|616|616.5|615.3|1446
1630594500000|2021-09-02 14:55:00|617.3|616|618|616.8|618.3|617|617|615.8|745
1630594800000|2021-09-02 15:00:00|617.8|616.5|616.3|615|618|616.8|616.3|614.8|2565
1630595100000|2021-09-02 15:05:00|616.5|615.3|616|614.8|616.8|615.5|615.3|614|954
1630595400000|2021-09-02 15:10:00|615.8|614.5|616.8|615.3|616.8|615.5|615.5|614.3|1032
1630595700000|2021-09-02 15:15:00|617|615.5|616.3|615|617.3|616|616.3|615|376
1630596000000|2021-09-02 15:20:00|616.5|615.3|616.5|615.3|617|615.8|616|614.8|960
1630596300000|2021-09-02 15:25:00|616.8|615.5|617.8|616.5|617.8|616.5|616.5|615.3|2422
1630596600000|2021-09-02 15:30:00|617.5|616.3|617.3|616|618|616.8|617|615.8|1863
1630596900000|2021-09-02 15:35:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|893
1630597200000|2021-09-02 15:40:00|617.5|616.3|617.3|616|617.5|616.3|616.8|615.5|771
1630597500000|2021-09-02 15:45:00|617|615.8|616.8|615.5|617.3|616|616.8|615.5|552
1630597800000|2021-09-02 15:50:00|617|615.8|616.3|614.8|617|615.8|616|614.8|561
1630598100000|2021-09-02 15:55:00|616|615|617|615.8|617.3|616|615.8|614.5|368
1630598400000|2021-09-02 16:00:00|616.8|615.5|616|614.8|616.8|615.8|616|614.8|414
1630598700000|2021-09-02 16:05:00|615.8|614.5|615.3|614|616|614.8|615|613.8|1118
1630599000000|2021-09-02 16:10:00|615|613.8|615.5|614.3|615.8|614.5|615|613.8|261
1630599300000|2021-09-02 16:15:00|615.8|614.5|615.5|614|616.3|615|614.8|613.5|682
1630599600000|2021-09-02 16:20:00|615.3|614.3|616.3|614.8|616.3|615|615.3|614|280
1630599900000|2021-09-02 16:25:00|616|615|616|614.8|616.5|615.3|615.8|614.5|166
1630600200000|2021-09-02 16:30:00|615.8|614.5|615.3|614|616|614.8|615.3|613.8|161
1630600500000|2021-09-02 16:35:00|615|613.8|614.8|613.5|615.3|614|614|612.8|157
1630600800000|2021-09-02 16:40:00|615|613.8|615.8|614.5|615.8|614.5|615|613.5|222
1630601100000|2021-09-02 16:45:00|615.5|614.3|615.3|614|615.8|614.5|615|613.8|225
1630601400000|2021-09-02 16:50:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614.3|179
1630601700000|2021-09-02 16:55:00|615.5|614.3|615.5|614.3|615.8|614.5|615.3|614|93
1630602000000|2021-09-02 17:00:00|615.3|614|615.3|614|615.5|614.3|615|613.8|103
1630602300000|2021-09-02 17:05:00|615.5|614.3|615.8|614.5|615.8|614.5|615.3|614|34
1630602600000|2021-09-02 17:10:00|615.5|614.3|615.5|614.3|615.8|614.3|615|613.8|402
1630602900000|2021-09-02 17:15:00|615.3|614|616|614.5|616|614.8|615.3|614|88
1630603200000|2021-09-02 17:20:00|615.8|614.8|615.3|614|616.3|615|615.3|614|118
1630603500000|2021-09-02 17:25:00|615.5|614.3|615.5|614.3|615.5|614.3|615.3|614|91
1630603800000|2021-09-02 17:30:00|615.3|614|615.5|614.3|615.5|614.3|614.8|613.5|139
1630604100000|2021-09-02 17:35:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|95
1630604400000|2021-09-02 17:40:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|67
1630604700000|2021-09-02 17:45:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|63
1630605000000|2021-09-02 17:50:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|88
1630605300000|2021-09-02 17:55:00|615.3|614|615|613.8|615.3|614|615|613.8|178
1630605600000|2021-09-02 18:00:00|615.3|614|614.3|613|615.3|614|614|612.8|227
1630605900000|2021-09-02 18:05:00|614.5|613.3|614.5|613.3|614.8|613.5|614|612.8|794
1630606200000|2021-09-02 18:10:00|614.8|613.5|614.8|613.5|614.8|613.5|614|612.8|338
1630606500000|2021-09-02 18:15:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|85
1630606800000|2021-09-02 18:20:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|224
1630607100000|2021-09-02 18:25:00|615|613.8|614.3|613|615.3|614|614|612.5|314
1630607400000|2021-09-02 18:30:00|614|612.8|614.3|613|614.8|613.5|614|612.8|96
1630607700000|2021-09-02 18:35:00|614|612.8|614.3|613|614.3|613|614|612.8|16
1630608000000|2021-09-02 18:40:00|614|612.8|613.8|612.5|614.3|613|613.8|612.5|21
1630608300000|2021-09-02 18:45:00|614|612.8|613.8|612.3|614|612.8|613.5|612.3|34
1630608600000|2021-09-02 18:50:00|613.5|612.5|613.8|612.3|613.8|612.5|613.3|612|25
1630608900000|2021-09-02 18:55:00|613.5|612.5|613.5|612.3|613.8|612.5|613.5|612|7
1630609200000|2021-09-02 19:00:00|613.3|612|612.8|611.5|613.5|612.3|612.8|611.5|42
1630609500000|2021-09-02 19:05:00|613|611.8|612.8|611.5|613|611.8|612.8|611.5|21
1630609800000|2021-09-02 19:10:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|122
1630610100000|2021-09-02 19:15:00|612.5|611.3|612.8|611.5|613|611.8|612.5|611.3|30
1630610400000|2021-09-02 19:20:00|612.5|611.3|612.5|611|612.8|611.5|612.3|611|32
1630610700000|2021-09-02 19:25:00|612.3|611.3|612.3|611|612.3|611.3|612.3|611|2
1630611000000|2021-09-02 19:30:00|612.5||612.3||612.5||612.3||4
1630611300000|2021-09-02 19:35:00|612.5|611.3|612.5|611.3|612.5|611.3|612.5|611|14
1630611600000|2021-09-02 19:40:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.3|4
1630611900000|2021-09-02 19:45:00|612.5|611.3|612.3|611|612.5|611.5|612.3|611|12
1630612200000|2021-09-02 19:50:00|612.5|611.3|612.3|611|612.5|611.3|612.3|611|8
1630612500000|2021-09-02 19:55:00|612.5|611.3|612.3|611|612.5|611.3|612|610.8|22
1630612800000|2021-09-02 20:00:00|612.5|610.8|612.5|611.3|612.5|611.3|612.3|610.8|19
1630613100000|2021-09-02 20:05:00|612.3|611|612.3|611|612.3|611.3|612.3|611|4
1630613400000|2021-09-02 20:10:00|||||||||5
1630613700000|2021-09-02 20:15:00|612.5||612.3||612.5||612.3||10
1630614000000|2021-09-02 20:20:00|612.5|611.3|612.5|611.3|612.5|611.3|612.3|611|7
1630614300000|2021-09-02 20:25:00|612.3|611|612.5|611|612.5|611.3|612.3|611|3
1630614600000|2021-09-02 20:30:00||611.3||611.3||611.3||611|6
1630614900000|2021-09-02 20:35:00|||||||||1
1630615200000|2021-09-02 20:40:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|4
1630615500000|2021-09-02 20:45:00|||||||||182
1630615800000|2021-09-02 20:50:00|612.8|611|613|611.8|613|611.8|612.8|611|36
1630616100000|2021-09-02 20:55:00|612.8|611.5|613|611.8|613.3|611.8|612.8|611.3|36
1630616400000|2021-09-02 21:00:00|613.3|611.5|613.8|611|613.8|612|613|610.8|1
1630616700000|2021-09-02 21:05:00|613.5||613.5||613.5||613.5||0
1630617000000|2021-09-02 21:10:00||611.3||611.3||611.3||611.3|0
1630618800000|2021-09-02 21:40:00|613.8||613.8||613.8||613.8||0
1630619100000|2021-09-02 21:45:00|613.5|610.8|613.5|610.8|613.5|610.8|613.5|610.8|0
1630619400000|2021-09-02 21:50:00||611||611.3||611.3||611|159
1630630800000|2021-09-03 01:00:00|614.8|613.3|614.5|613.3|615|613.5|614.3|612.8|34
1630631100000|2021-09-03 01:05:00|614.8|613.5|614.3|613|614.8|613.5|614.3|613|9
1630631400000|2021-09-03 01:10:00|614.5|613.3|614.5|613.3|615|613.8|614.3|612.8|0
1630631700000|2021-09-03 01:15:00|614.8|613|614.3|613|614.8|613.5|614.3|612.8|4
1630632000000|2021-09-03 01:20:00|614|612.8|614.3|613|614.3|613|613.8|612.5|9
1630632300000|2021-09-03 01:25:00|614|612.8|614|612.8|614.3|612.8|613.5|612.3|0
1630632600000|2021-09-03 01:30:00|614.3|612.5|614.3|613|614.3|613|613.8|612.5|3
1630632900000|2021-09-03 01:35:00|614|612.8|614|612.8|614.3|612.8|613.8|612.5|4
1630633200000|2021-09-03 01:40:00|613.8|612.5|613.8|612.3|614|612.8|613.5|612.3|1
1630633500000|2021-09-03 01:45:00|613.5|612|613.8|612.5|614|612.8|613.5|612|28
1630633800000|2021-09-03 01:50:00|613.5|612.3|613.5|612.3|613.5|612.3|613.3|612|5
1630634100000|2021-09-03 01:55:00|613.8|612.5|613.5|612.3|613.8|612.5|613.3|612|1
1630634400000|2021-09-03 02:00:00|613.3|612|612.8|611.5|613.8|612.5|612.5|611.3|65
1630634700000|2021-09-03 02:05:00|613|611.8|613.3|612|613.3|612|612.8|611.3|6
1630635000000|2021-09-03 02:10:00|613|611.8|613.3|612|613.3|612|613|611.8|0
1630635300000|2021-09-03 02:15:00|613.5|612.3|613.5|612.3|613.8|612.3|613.5|612.3|3
1630635600000|2021-09-03 02:20:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|4
1630635900000|2021-09-03 02:25:00|613.3|612|613.3|612|613.5|612.3|613.3|612|1
1630636200000|2021-09-03 02:30:00|613.5|612.3|614|612.5|614|612.5|613.3|612|12
1630636500000|2021-09-03 02:35:00|613.8|612.8|614|612.8|614|612.8|613.5|612.3|3
1630636800000|2021-09-03 02:40:00|613.8|612.5|614.3|612.8|614.3|613|613.8|612.5|11
1630637100000|2021-09-03 02:45:00|614|613|614.3|612.8|614.3|613|614|612.8|11
1630637400000|2021-09-03 02:50:00|614.5|613|615|613.8|615.3|613.8|614.5|612.8|31
1630637700000|2021-09-03 02:55:00|615.3|614|615.5|614.3|615.8|614.3|615.3|613.8|89
1630638000000|2021-09-03 03:00:00|615.8|614|615|613.8|615.8|614|615|613.5|2
1630638300000|2021-09-03 03:05:00|615.3|614|614.5|613.3|615.3|614|614.5|613.3|10
1630638600000|2021-09-03 03:10:00|614.8|613.5|614.8|613.5|614.8|613.5|614.5|613.3|6
1630638900000|2021-09-03 03:15:00|614.5|613.3|614|612.8|614.8|613.3|614|612.8|18
1630639200000|2021-09-03 03:20:00|614.3|613|614.5|613.3|614.5|613.3|614.3|613|2
1630639500000|2021-09-03 03:25:00|614.8|613|614.3|613|614.8|613|614|612.8|139
1630639800000|2021-09-03 03:30:00|614|612.8|614|612.8|614|612.8|614|612.8|23
1630640100000|2021-09-03 03:35:00|614.3|613|614.3|613|614.3|613|614|612.8|11
1630640400000|2021-09-03 03:40:00||612.8||613||613||612.8|0
1630640700000|2021-09-03 03:45:00|614|612.8|613.8|612.5|614|613|613.8|612.5|75
1630641000000|2021-09-03 03:50:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|79
1630641300000|2021-09-03 03:55:00|613.5|612.3|613.5|612.3|613.8|612.3|613.5|612.3|21
1630641600000|2021-09-03 04:00:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.3|8
1630641900000|2021-09-03 04:05:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612|8
1630642200000|2021-09-03 04:10:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|29
1630642500000|2021-09-03 04:15:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|0
1630643100000|2021-09-03 04:25:00|614|612.8|614|612.8|614|612.8|613.8|612.8|9
1630643400000|2021-09-03 04:30:00|614.3|613|614.3|613|614.3|613|614.3|612.8|2
1630643700000|2021-09-03 04:35:00|614|612.8|614|612.8|614|612.8|614|612.8|8
1630644300000|2021-09-03 04:45:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|0
1630644600000|2021-09-03 04:50:00|614||613.8||614||613.8||3
1630644900000|2021-09-03 04:55:00||612.3||612.3||612.5||612.3|4
1630645200000|2021-09-03 05:00:00|613.5|612.5|613.8|612.3|613.8|612.5|613.5|612.3|8
1630645500000|2021-09-03 05:05:00|613.5||613.5||613.8||613.5||6
1630645800000|2021-09-03 05:10:00||612||612||612.3||612|0
1630646100000|2021-09-03 05:15:00||612.3||612.3||612.3||612|0
1630646400000|2021-09-03 05:20:00||612||612||612.3||612|0
1630646700000|2021-09-03 05:25:00|613.3|612.3|613.5|612.3|613.5|612.3|613.3|612|7
1630647000000|2021-09-03 05:30:00|613.8|612.5|613.8|612.5|614.3|613|613.5|612.3|47
1630647300000|2021-09-03 05:35:00|614|612.8|614|612.8|614.3|613|613.8|612.5|0
1630647600000|2021-09-03 05:40:00|614.3|612.5|614|612.8|614.3|613|614|612.5|0
1630647900000|2021-09-03 05:45:00|614.3|613|614.5|613|614.8|613.3|614|612.8|3
1630648200000|2021-09-03 05:50:00|614.3|613.3|614.8|613.5|615|613.5|614.3|613|21
1630648500000|2021-09-03 05:55:00|615|613.8|615|613.5|615|613.8|614.5|613.3|20
1630648800000|2021-09-03 06:00:00|614.8|613.8|615|613.5|615|613.8|614.8|613.5|25
1630649100000|2021-09-03 06:05:00|615.3|613.8|614.8|613.5|615.3|614|614.8|613.5|7
1630649400000|2021-09-03 06:10:00|614.5|613.3|615|613.8|615|613.8|614.5|613.3|34
1630649700000|2021-09-03 06:15:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|37
1630650000000|2021-09-03 06:20:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|83
1630650300000|2021-09-03 06:25:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|36
1630650600000|2021-09-03 06:30:00|615|613.8|614.5|613.3|615|613.8|614.3|613|253
1630650900000|2021-09-03 06:35:00|614.3|613|614.8|613.5|614.8|613.5|614.3|613|18
1630651200000|2021-09-03 06:40:00|614.5|613.3|614.5|613.3|614.8|613.5|614.5|613.3|85
1630651500000|2021-09-03 06:45:00|614.3|613|614|612.8|614.5|613.3|614|612.8|46
1630651800000|2021-09-03 06:50:00|614.3|612.5|614.8|613.5|614.8|613.5|614.3|612.5|26
1630652100000|2021-09-03 06:55:00|614.5|613.3|614.5|613.3|614.5|613.3|614|612.8|802
1630652400000|2021-09-03 07:00:00|614.8|613.5|613.5|612.3|615|613.8|613.3|612|171
1630652700000|2021-09-03 07:05:00|613.3|612|613|611.8|613.3|612|612.5|611.3|238
1630653000000|2021-09-03 07:10:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|136
1630653300000|2021-09-03 07:15:00|612.5|611.3|613|611.8|613.3|611.8|612.5|611.3|132
1630653600000|2021-09-03 07:20:00|613.3|612|613.5|612.3|613.8|612.5|613.3|612|89
1630653900000|2021-09-03 07:25:00|613.8|612.5|613.8|612.5|614|612.8|613.5|612.3|162
1630654200000|2021-09-03 07:30:00|613.5|612.3|613.3|612|613.8|612.5|613|611.8|201
1630654500000|2021-09-03 07:35:00|613|611.8|613.3|612|613.8|612.5|612.8|611.5|282
1630654800000|2021-09-03 07:40:00|613|611.8|613|611.8|613.3|612|613|611.8|97
1630655100000|2021-09-03 07:45:00|613.3|612|613.8|612.5|614.5|613.3|613|611.8|239
1630655400000|2021-09-03 07:50:00|614|612.8|614.5|613.3|614.5|613.3|614|612.5|4252
1630655700000|2021-09-03 07:55:00|614.3|613|614.3|613|614.8|613.5|614.3|613|652
1630656000000|2021-09-03 08:00:00|614|612.8|614.8|613.5|615|613.5|613.8|612.5|380
1630656300000|2021-09-03 08:05:00|615|613.3|614.8|613.5|615.5|614|614.5|613.3|288
1630656600000|2021-09-03 08:10:00|614.5|613.3|614.3|613|614.8|613.5|613.8|612.5|395
1630656900000|2021-09-03 08:15:00|614|612.8|613.8|612.5|614.5|613|613.8|612.5|230
1630657200000|2021-09-03 08:20:00|613.5|612.3|614.3|613|614.3|613|613.3|612|273
1630657500000|2021-09-03 08:25:00|614|612.8|615.5|614.3|615.8|614.3|614|612.8|1361
1630657800000|2021-09-03 08:30:00|615.3|614|616.3|615|616.3|615|615|613.8|889
1630658100000|2021-09-03 08:35:00|616.5|614.8|616.3|615|616.5|615.3|616|614.8|623
1630658400000|2021-09-03 08:40:00||614.8||615||615||614.8|402
1630658700000|2021-09-03 08:45:00|616.5|615.3|616|614.8|616.5|615.3|616|614.8|1109
1630659000000|2021-09-03 08:50:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|1196
1630659300000|2021-09-03 08:55:00|616|614.8|615.8|614.5|616.3|615|615.5|614.3|199
1630659600000|2021-09-03 09:00:00|616|614.8|615.8|614.5|616|614.8|615.5|614.3|240
1630659900000|2021-09-03 09:05:00|615.5|614.3|616.3|614.8|616.3|615|615.5|614.3|136
1630660200000|2021-09-03 09:10:00|616|615|616.5|615.3|616.8|615.5|616|614.8|56
1630660500000|2021-09-03 09:15:00|616.8|615.5|616.5|615.3|616.8|615.5|616.3|615|204
1630660800000|2021-09-03 09:20:00|616.3|615|617|615.8|617|615.8|616.3|615|258
1630661100000|2021-09-03 09:25:00|617.3|616|617.5|616.3|617.5|616.3|617|616|239
1630661400000|2021-09-03 09:30:00|617.8|616.5|617.5|616.3|617.8|616.5|617|615.8|543
1630661700000|2021-09-03 09:35:00|617.3|616|617.5|616.3|617.5|616.3|617.3|615.8|107
1630662000000|2021-09-03 09:40:00|617.8|616.5|617.8|616.5|617.8|616.5|617.3|616|207
1630662300000|2021-09-03 09:45:00|617.5|616.3|617.3|616|617.5|616.3|617|615.5|375
1630662600000|2021-09-03 09:50:00|617.5|616.3|617.3|615.8|617.5|616.3|617.3|615.8|120
1630662900000|2021-09-03 09:55:00|617|616|617.3|616|617.5|616|617|615.8|251
1630663200000|2021-09-03 10:00:00|617|615.8|617.5|616.3|618|616.8|617|615.8|191
1630663500000|2021-09-03 10:05:00|617.8|616.5|618.3|617|618.3|617|617.8|616.3|127
1630663800000|2021-09-03 10:10:00|618|616.8|618.3|617|618.5|617.3|618|616.8|244
1630664100000|2021-09-03 10:15:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|59
1630664400000|2021-09-03 10:20:00|618.5|617.3|618.3|617|618.5|617.3|618|616.8|121
1630664700000|2021-09-03 10:25:00|618|616.8|618|616.8|618.3|617|618|616.8|111
1630665000000|2021-09-03 10:30:00|618.3|617|618.3|617|618.5|617.3|617.8|616.5|112
1630665300000|2021-09-03 10:35:00|618.5|617.3|618|616.8|618.5|617.3|617.8|616.5|142
1630665600000|2021-09-03 10:40:00|618.3|617|618|616.8|618.3|617|618|616.8|190
1630665900000|2021-09-03 10:45:00|617.5|616.3|617|615.8|618|616.8|617|615.8|339
1630666200000|2021-09-03 10:50:00|617.3|616|617|615.8|617.5|616.3|617|615.8|146
1630666500000|2021-09-03 10:55:00|617.3|616|617.3|615.8|617.5|616.3|617|615.8|142
1630666800000|2021-09-03 11:00:00|617|616|617.5|616.3|618.3|616.8|617|616|330
1630667100000|2021-09-03 11:05:00|617.8|616.5|617.3|616|617.8|616.5|617.3|616|113
1630667400000|2021-09-03 11:10:00|617|615.8|617|615.8|617.3|616|617|615.8|155
1630667700000|2021-09-03 11:15:00|616.8|615.5|616.8|615.5|617|615.8|616.8|615.5|58
1630668000000|2021-09-03 11:20:00|617|615.8|617|615.8|617|615.8|616.8|615.5|137
1630668300000|2021-09-03 11:25:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|29
1630668600000|2021-09-03 11:30:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|113
1630668900000|2021-09-03 11:35:00|617.3|616|617.5|616|617.8|616.3|617.3|616|192
1630669200000|2021-09-03 11:40:00|617.3|616.3|617.5|616.3|617.8|616.3|617.3|616|45
1630669500000|2021-09-03 11:45:00|617.8|616.5|617.8|616.5|617.8|616.5|617.5|616.3|858
1630669800000|2021-09-03 11:50:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616.3|242
1630670100000|2021-09-03 11:55:00|617.5|616.3|618|616.8|618|616.8|617.5|616.3|475
1630670400000|2021-09-03 12:00:00|617.8|616.5|617.8|616.5|618|616.8|617.8|616.5|456
1630670700000|2021-09-03 12:05:00|617.5|616.3|617.8|616.5|618|616.8|617.5|616.3|287
1630671000000|2021-09-03 12:10:00|618|616.8|618|616.8|618|616.8|617.8|616.5|140
1630671300000|2021-09-03 12:15:00|618.3|617|618.8|617.5|618.8|617.5|618|616.8|410
1630671600000|2021-09-03 12:20:00|618.5|617.3|618.5|617.3|618.8|617.5|618.3|617|284
1630671900000|2021-09-03 12:25:00|618.3|617|617.8|616.3|618.3|617|617.5|616.3|470
1630672200000|2021-09-03 12:30:00|618|616.5|618.5|617.3|618.5|617.3|617|615.8|525
1630672500000|2021-09-03 12:35:00|618.8|617.5|617.5|616.3|619.3|618|617.5|616.3|656
1630672800000|2021-09-03 12:40:00|617.8|616.5|617.3|616|617.8|616.5|616.8|615.5|223
1630673100000|2021-09-03 12:45:00|617|615.8|617.5|616.3|618|616.8|617|615.8|185
1630673400000|2021-09-03 12:50:00|617.3|616|618|616.5|618|616.8|617.3|616|179
1630673700000|2021-09-03 12:55:00|617.8|616.8|618.5|617.3|618.8|617.5|617.8|616.8|181
1630674000000|2021-09-03 13:00:00|618.8|617.5|618.5|617.3|619|617.8|618|616.8|409
1630674300000|2021-09-03 13:05:00|618.8|617.5|618|616.8|619|617.8|617.8|616.5|1008
1630674600000|2021-09-03 13:10:00|618.3|617|617.8|616.5|618.3|617|617.5|616.3|306
1630674900000|2021-09-03 13:15:00|617.5|616.3|616.5|615.3|618|616.8|616.5|615|299
1630675200000|2021-09-03 13:20:00|616|615|615.3|614|616.3|615|614.8|613.5|1018
1630675500000|2021-09-03 13:25:00|615|613.8|614|612.8|615.3|614|613.5|612.3|1407
1630675800000|2021-09-03 13:30:00|614.3|613|615.5|614|615.5|614.3|614.3|612.8|2223
1630676100000|2021-09-03 13:35:00|615.3|614.3|615|613.8|616|614.8|614.8|613.5|454
1630676400000|2021-09-03 13:40:00|615.3|614|615.8|614.5|616.3|615|615|613.8|1289
1630676700000|2021-09-03 13:45:00|616|614.8|615.8|614.5|616.5|615.3|615.5|614.3|303
1630677000000|2021-09-03 13:50:00|615.5|614.3|615.3|614|615.8|614.5|615|613.8|876
1630677300000|2021-09-03 13:55:00|615.5|614.3|615.8|614.5|616.3|614.8|615|613.8|288
1630677600000|2021-09-03 14:00:00|616|614.8|615|613.5|616|614.8|613.8|612.5|899
1630677900000|2021-09-03 14:05:00|614.8|613.8|613.5|612.3|614.8|613.8|613.3|612|475
1630678200000|2021-09-03 14:10:00|613.8|612|614.3|613|614.5|613.3|613.3|612|514
1630678500000|2021-09-03 14:15:00|614|612.8|614.3|613|614.8|613.5|614|612.8|547
1630678800000|2021-09-03 14:20:00|614|612.8|613.5|612.3|614.8|613.5|613.5|612.3|590
1630679100000|2021-09-03 14:25:00|613.8|612.5|612.5|611.3|613.8|612.5|611.8|610.5|733
1630679400000|2021-09-03 14:30:00|612.3|611|614.3|613|614.5|613.3|612|610.8|1161
1630679700000|2021-09-03 14:35:00|614.5|613.3|614|612.8|615|613.8|613.8|612.5|2680
1630680000000|2021-09-03 14:40:00|614.3|613|614.3|613|614.3|613|613.8|612.3|138
1630680300000|2021-09-03 14:45:00|614|612.8|613|611.8|614.3|613|612.8|611.5|335
1630680600000|2021-09-03 14:50:00|613.3|612|613.3|612|613.5|612.3|612.5|611.3|430
1630680900000|2021-09-03 14:55:00|613|611.8|613.3|612|614|612.5|613|611.8|176
1630681200000|2021-09-03 15:00:00|613.5|612.3|613.3|612|613.5|612.3|612.8|611.5|142
1630681500000|2021-09-03 15:05:00|613|611.8|613.8|612.5|613.8|612.5|612.5|611.3|229
1630681800000|2021-09-03 15:10:00|613.5|612.3|613.3|612|614|612.8|613.3|612|286
1630682100000|2021-09-03 15:15:00|613.5|612.3|612.8|611.5|613.5|612.3|612.5|611.3|433
1630682400000|2021-09-03 15:20:00|613|611.8|614|612.8|614|612.8|612.5|611.3|378
1630682700000|2021-09-03 15:25:00|614.3|613|613.8|612.5|614.3|613|613|611.8|2214
1630683000000|2021-09-03 15:30:00|613.5|612.3|612.5|611.3|613.5|612.3|612.5|611.3|509
1630683300000|2021-09-03 15:35:00|612.3|611|612.5|611.3|612.8|611.5|612|610.8|518
1630683600000|2021-09-03 15:40:00|612.3|611|613|611.8|613|611.8|612.3|611|268
1630683900000|2021-09-03 15:45:00|612.8|611.5|613.3|612|613.5|612.3|612.8|611.5|641
1630684200000|2021-09-03 15:50:00|613|611.8|612.5|611.3|613.3|612|612.5|611.3|348
1630684500000|2021-09-03 15:55:00|612.8|611.5|611.3|610|612.8|611.5|611.3|610|1119
1630684800000|2021-09-03 16:00:00|611|609.8|611|609.8|611.3|610|610.3|609|529
1630685100000|2021-09-03 16:05:00|610.8|609.5|611.3|610|611.8|610.5|610.8|609.5|258
1630685400000|2021-09-03 16:10:00|611|609.8|611|609.5|611.3|610|610.8|609.5|165
1630685700000|2021-09-03 16:15:00|610.8|609.8|611|609.8|611.3|610|610.8|609.5|155
1630686000000|2021-09-03 16:20:00|611.3|610|611|609.8|611.3|610|611|609.8|156
1630686300000|2021-09-03 16:25:00|610.8|609.5|611|609.8|611.3|609.8|610.8|609.5|140
1630686600000|2021-09-03 16:30:00|611.3|610|611|609.8|611.5|610.3|611|609.8|271
1630686900000|2021-09-03 16:35:00|611.3|610|611.3|610|611.5|610|611|609.8|576
1630687200000|2021-09-03 16:40:00|611.5|610.3|612|610.8|612.3|611|611.3|610|188
1630687500000|2021-09-03 16:45:00|611.8|610.5|611.5|610.3|612|610.8|611.5|610.3|111
1630687800000|2021-09-03 16:50:00|611.8|610.5|611.8|610.5|611.8|610.5|611|609.8|218
1630688100000|2021-09-03 16:55:00|612|610.8|611.5|610.3|612|610.8|611.3|609.8|129
1630688400000|2021-09-03 17:00:00|611.3|610|611.8|610.5|611.8|610.5|611.3|609.8|209
1630688700000|2021-09-03 17:05:00|611.5|610.3|611.3|610|611.8|610.5|611.3|609.8|130
1630689000000|2021-09-03 17:10:00|611|609.8|611|609.8|611|609.8|611|609.8|118
1630689300000|2021-09-03 17:15:00|610.8|609.5|610|608.8|610.8|609.8|610|608.8|267
1630689600000|2021-09-03 17:20:00|610.3|609|610.8|609.5|611|609.8|610|608.8|144
1630689900000|2021-09-03 17:25:00|610.5|609.3|610.8|609.5|610.8|609.5|610.5|609.3|85
1630690200000|2021-09-03 17:30:00|611|609.8|610.8|609.5|611|609.8|610.8|609.5|188
1630690500000|2021-09-03 17:35:00|611|609.3|610.8|609.5|611|609.5|610.3|609|136
1630690800000|2021-09-03 17:40:00|611|609.3|610.5|609.3|611|609.5|610.3|609|62
1630691100000|2021-09-03 17:45:00|610.3|609|610.5|609.3|610.8|609.5|609.8|608.5|264
1630691400000|2021-09-03 17:50:00|610.8|609|610.8|609.5|610.8|609.5|610.3|608.8|67
1630691700000|2021-09-03 17:55:00|610.5|609.3|611.3|610|611.5|610.3|610.5|609.3|2073
1630692000000|2021-09-03 18:00:00|611|609.8|611.5|610.3|611.5|610.3|611|609.8|551
1630692300000|2021-09-03 18:05:00|611.8|610.5|612.3|611|612.3|611|611.5|610.3|114
1630692600000|2021-09-03 18:10:00|612|610.8|612.3|611|612.3|611|611.8|610.5|1466
1630692900000|2021-09-03 18:15:00|612.5|611.3|613.3|612|613.5|612.3|612.3|611|847
1630693200000|2021-09-03 18:20:00|613|611.8|614|612.8|614|612.8|613|611.5|519
1630693500000|2021-09-03 18:25:00|613.8|612.5|611.8|610.5|613.8|612.5|611.3|610|676
1630693800000|2021-09-03 18:30:00|611.5|610.3|610.8|609.5|611.8|610.5|610.5|609.3|360
1630694100000|2021-09-03 18:35:00|611|609.3|610.8|609.5|611|609.5|610.5|609|322
1630694400000|2021-09-03 18:40:00|611|609.8|611.3|610|611.3|610|611|609.8|132
1630694700000|2021-09-03 18:45:00|611.5|609.8|611.3|610|611.5|610|611|609.8|31
1630695000000|2021-09-03 18:50:00|611.5|610.3|611.5|610.3|611.8|610.3|611.3|610|34
1630695300000|2021-09-03 18:55:00|611.3|610|611.5|610.3|611.5|610.3|611.3|610|60
1630695600000|2021-09-03 19:00:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|52
1630695900000|2021-09-03 19:05:00|612|610.3|612|610.5|612|610.8|611.8|610.3|9
1630696200000|2021-09-03 19:10:00|611.8|610.3|611.8|610.5|612|610.5|611.8|610.3|6
1630696500000|2021-09-03 19:15:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610.3|9
1630696800000|2021-09-03 19:20:00|612|610.8|612|610.8|612|610.8|611.8|610.5|8
1630697100000|2021-09-03 19:25:00||610.5||610.8||610.8||610.5|0
1630697400000|2021-09-03 19:30:00|611.8|610.5|612|610.8|612|610.8|611.8|610.5|99
1630697700000|2021-09-03 19:35:00|||||||||5
1630698000000|2021-09-03 19:40:00||610.5||610.8||610.8||610.5|6
1630698300000|2021-09-03 19:45:00|612.3|611|612.3|611|612.3|611|612|610.8|15
1630698600000|2021-09-03 19:50:00|612|610.8|612|610.8|612|611|612|610.8|17
1630698900000|2021-09-03 19:55:00|612.3|611|612|610.8|612.3|611|612|610.8|31
1630699200000|2021-09-03 20:00:00|612.3|611|612.3|611|612.3|611|612|610.8|17
1630699500000|2021-09-03 20:05:00|612|610.8|612|610.8|612|610.8|612|610.8|23
1630699800000|2021-09-03 20:10:00|612.3|610.5|612.3|611|612.3|611|611.8|610.5|105
1630700100000|2021-09-03 20:15:00|612|610.8|612|610.8|612|611|612|610.8|21
1630700400000|2021-09-03 20:20:00|||||||||10
1630700700000|2021-09-03 20:25:00||610.5||610.8||610.8||610.5|27
1630701000000|2021-09-03 20:30:00||610.5||610.8||610.8||610.5|30
1630701300000|2021-09-03 20:35:00|612.3|611|612|610.8|612.3|611|611.8|610.5|30
1630701600000|2021-09-03 20:40:00|||||||||10
1630701900000|2021-09-03 20:45:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|27
1630702200000|2021-09-03 20:50:00|611.5|610.3|611.5|610|611.5|610.5|611.5|610|22
1630702500000|2021-09-03 20:55:00|611.3|609.8|611.3|609.8|611.5|610|611.3|609.8|46
1630890000000|2021-09-06 01:00:00|607|605.8|605.8|604.3|608.5|607|605.3|604|146
1630890300000|2021-09-06 01:05:00|605.5|604.5|605.8|604.5|606.5|605.3|605.3|604|33
1630890600000|2021-09-06 01:10:00|606|604.8|607|605.5|607.3|606|605.8|604.3|16
1630890900000|2021-09-06 01:15:00|606.8|605.8|606.8|605.5|607.5|606|606.8|605.3|4
1630891200000|2021-09-06 01:20:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|9
1630891500000|2021-09-06 01:25:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|7
1630891800000|2021-09-06 01:30:00|607|605.8|606.5|605.3|607.3|606|606.5|605|2
1630892100000|2021-09-06 01:35:00|606.3|605|606|604.8|607|605.5|606|604.5|6
1630892400000|2021-09-06 01:40:00|606.3|604.5|606.8|605.5|607|605.8|605.8|604.5|22
1630892700000|2021-09-06 01:45:00|607|605.3|607.3|605.8|607.5|606|606.5|605.3|14
1630893000000|2021-09-06 01:50:00|607|605.5|606.5|605.3|607.3|605.8|606.3|605|5
1630893300000|2021-09-06 01:55:00|606.3|605|606.3|605|606.8|605.5|606.3|604.8|15
1630893600000|2021-09-06 02:00:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|13
1630893900000|2021-09-06 02:05:00|606.3|605|606.3|604.8|606.8|605.5|606.3|604.8|9
1630894200000|2021-09-06 02:10:00|606|604.5|606|604.8|606.3|605|605.8|604.5|5
1630894500000|2021-09-06 02:15:00|||||||||13
1630894800000|2021-09-06 02:20:00|606.3|605|606.5|605|606.5|605.3|606.3|605|7
1630895100000|2021-09-06 02:25:00|606.8|605.3|607|605.8|607|605.8|606.8|605.3|22
1630895400000|2021-09-06 02:30:00|607.3|605.5|606.5|605.3|607.3|605.8|606.3|605|53
1630895700000|2021-09-06 02:35:00|606.3|605|605|603.8|606.5|605.3|605|603.8|170
1630896000000|2021-09-06 02:40:00|604.8|603.5|604.3|603|605|603.5|603.8|602.5|666
1630896300000|2021-09-06 02:45:00|604.5|602.8|605|603.8|605|603.8|604.3|602.8|134
1630896600000|2021-09-06 02:50:00|604.8|603.5|605.3|604|605.5|604|604.8|603.5|3
1630896900000|2021-09-06 02:55:00|605.5|604.3|606|604.5|606|604.8|605.5|604|7
1630897200000|2021-09-06 03:00:00|606.3|604.8|606.3|605|606.3|605|606|604.8|14
1630897500000|2021-09-06 03:05:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|8
1630897800000|2021-09-06 03:10:00|606|604.8|606.3|605|606.5|605|606|604.5|3
1630898100000|2021-09-06 03:15:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|65
1630898400000|2021-09-06 03:20:00|605.5|604.3|606|604.8|606|604.8|605.5|604.3|26
1630898700000|2021-09-06 03:25:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.3|11
1630899000000|2021-09-06 03:30:00|606|604.8|606.3|604.8|606.3|604.8|606|604.8|66
1630899300000|2021-09-06 03:35:00|606|605|606.3|605|606.5|605.3|606|605|5
1630899600000|2021-09-06 03:40:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|17
1630899900000|2021-09-06 03:45:00|606.5|605.3|606.3|605|606.5|605.3|606.3|604.8|133
1630900200000|2021-09-06 03:50:00|606.5|604.8|606.3|604.8|606.5|605|606|604.8|4
1630900500000|2021-09-06 03:55:00|606|605|606|604.5|606|605|605.8|604.5|8
1630900800000|2021-09-06 04:00:00|605.8|604.8|606|604.8|606.3|605|605.8|604.5|3
1630901100000|2021-09-06 04:05:00||604.5||604.5||604.8||604.5|0
1630901400000|2021-09-06 04:10:00|605.8|604.8|606|604.5|606|604.8|605.8|604.5|1
1630901700000|2021-09-06 04:15:00|605.8|604.8|606|604.8|606|604.8|605.8|604.5|3
1630902000000|2021-09-06 04:20:00|606.3|605|606.3|605|606.3|605|606|605|6
1630902300000|2021-09-06 04:25:00|606|604.8|606.3|605|606.3|605|606|604.8|8
1630902600000|2021-09-06 04:30:00||604.8||604.8||605||604.8|1
1630902900000|2021-09-06 04:35:00|606.5|605|606.3|605|606.5|605|606.3|604.8|1
1630903200000|2021-09-06 04:40:00||604.8||604.8||605||604.8|1
1630903500000|2021-09-06 04:45:00||605||605||605||604.8|0
1630903800000|2021-09-06 04:50:00|606|604.8|606|604.8|606|605|606|604.8|2
1630904100000|2021-09-06 04:55:00|606.3|604.5|606.3|604.8|606.3|604.8|606.3|604.5|2
1630904400000|2021-09-06 05:00:00|606|605|606|604.8|606.3|605|606|604.8|4
1630904700000|2021-09-06 05:05:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|19
1630905000000|2021-09-06 05:10:00|606|604.3|606|604.8|606|604.8|606|604.3|6
1630905300000|2021-09-06 05:15:00|605.8|604.5|605.8|604.5|605.8|604.8|605.8|604.5|4
1630905600000|2021-09-06 05:20:00|606|604.3|605.5|604.3|606|604.3|605.3|604|2
1630905900000|2021-09-06 05:25:00|605.8|604|605.8|604.3|605.8|604.5|605.5|604|0
1630906200000|2021-09-06 05:30:00|605.5|604.5|605|603.8|605.8|604.5|605|603.5|14
1630906500000|2021-09-06 05:35:00|605.3|603.5|605.3|603.8|605.3|603.8|605|603.5|5
1630906800000|2021-09-06 05:40:00|605|604|604.8|603.5|605.3|604|604.8|603.5|89
1630907100000|2021-09-06 05:45:00|605|603.8|604.5|603|605|603.8|604.3|603|28
1630907400000|2021-09-06 05:50:00|604.3|603.3|604|602.8|604.5|603.3|603.8|602.5|191
1630907700000|2021-09-06 05:55:00|604.3|603|604.3|602.8|604.3|603|604|602.8|2
1630908000000|2021-09-06 06:00:00|604|603|605|603.5|605|603.8|604|602.8|124
1630908300000|2021-09-06 06:05:00|604.8|603.3|604.5|603.3|605|603.5|604.3|603|182
1630908600000|2021-09-06 06:10:00|604.8|603|604.8|603.5|604.8|603.5|604.5|603|42
1630908900000|2021-09-06 06:15:00|604.5|603.3|604.5|603|604.8|603.3|604.3|603|132
1630909200000|2021-09-06 06:20:00|604.3|603.3|604.5|603.3|604.8|603.5|604.3|603|125
1630909500000|2021-09-06 06:25:00|604.3|603|604.8|603.3|604.8|603.5|604.3|602.8|111
1630909800000|2021-09-06 06:30:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.3|40
1630910100000|2021-09-06 06:35:00|605|603.8|605|603.8|605.3|604|604.8|603.5|85
1630910400000|2021-09-06 06:40:00|605.3|604|605|603.8|605.5|604|605|603.8|446
1630910700000|2021-09-06 06:45:00|605.3|603.5|604.8|603.5|605.3|604|604.8|603.5|39
1630911000000|2021-09-06 06:50:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|31
1630911300000|2021-09-06 06:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.3|603|54
1630911600000|2021-09-06 07:00:00|604.5|603.3|603.8|602.5|604.8|603.5|603.5|602|216
1630911900000|2021-09-06 07:05:00|603.5|602.3|604|602.5|604.5|603.3|603.5|602.3|137
1630912200000|2021-09-06 07:10:00|603.8|602.8|604.8|603.3|604.8|603.5|603.8|602.5|249
1630912500000|2021-09-06 07:15:00|604.5|603.5|604.5|603.3|605|603.8|604.5|603.3|235
1630912800000|2021-09-06 07:20:00|604.8|603.5|604.5|603|604.8|603.5|604.3|603|98
1630913100000|2021-09-06 07:25:00|604.3|603.3|604.3|603|604.5|603.3|604.3|603|33
1630913400000|2021-09-06 07:30:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|46
1630913700000|2021-09-06 07:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|309
1630914000000|2021-09-06 07:40:00|604.8|603.5|605.5|604.3|605.5|604.3|604.8|603.5|87
1630914300000|2021-09-06 07:45:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|90
1630914600000|2021-09-06 07:50:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|99
1630914900000|2021-09-06 07:55:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|91
1630915200000|2021-09-06 08:00:00|606|604.8|606|604.8|606|604.8|605.8|604.5|562
1630915500000|2021-09-06 08:05:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|637
1630915800000|2021-09-06 08:10:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604|110
1630916100000|2021-09-06 08:15:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|209
1630916400000|2021-09-06 08:20:00|605.8|604.5|606|604.8|606.3|605|605.3|604|619
1630916700000|2021-09-06 08:25:00|605.8|604.5|605.8|604.5|606.5|605.3|605.3|604|931
1630917000000|2021-09-06 08:30:00|606|604.8|606.3|605|606.3|605|605.5|604.3|1127
1630917300000|2021-09-06 08:35:00|606|604.8|606|604.8|606.3|605|605.8|604.5|258
1630917600000|2021-09-06 08:40:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|209
1630917900000|2021-09-06 08:45:00|606.5|605.3|606.5|605.3|606.8|605.5|606.5|605.3|134
1630918200000|2021-09-06 08:50:00|606.8|605.5|607.3|606|607.8|606.5|606.5|605.3|237
1630918500000|2021-09-06 08:55:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|395
1630918800000|2021-09-06 09:00:00|607.3|606|607|605.5|607.8|606.3|606.8|605.5|581
1630919100000|2021-09-06 09:05:00|606.8|605.8|606.3|605|607|605.8|606.3|605|509
1630919400000|2021-09-06 09:10:00|606|604.8|606.3|605|606.5|605|606|604.8|143
1630919700000|2021-09-06 09:15:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|132
1630920000000|2021-09-06 09:20:00|605.5|604.3|605|603.8|605.5|604.3|604.5|603.3|1505
1630920300000|2021-09-06 09:25:00|604.8|603.5|605.3|604|605.5|604.3|604.8|603.5|445
1630920600000|2021-09-06 09:30:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604|133
1630920900000|2021-09-06 09:35:00|606|604.3|606.3|605|606.3|605|605.8|604.3|87
1630921200000|2021-09-06 09:40:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|783
1630921500000|2021-09-06 09:45:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|431
1630921800000|2021-09-06 09:50:00|607.3|606|607.3|606|607.3|606|607|605.8|450
1630922100000|2021-09-06 09:55:00|607|605.8|607.3|606|607.5|606|607|605.8|80
1630922400000|2021-09-06 10:00:00|607.5|606.3|608|606.8|608|606.8|607.3|606|236
1630922700000|2021-09-06 10:05:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|93
1630923000000|2021-09-06 10:10:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|53
1630923300000|2021-09-06 10:15:00|607|605.8|607|605.5|607.3|606|606.8|605.5|64
1630923600000|2021-09-06 10:20:00|606.8|605.8|607.5|606.3|607.8|606.5|606.8|605.5|56
1630923900000|2021-09-06 10:25:00|607.3|606|607.3|606|607.5|606.3|607.3|606|57
1630924200000|2021-09-06 10:30:00|607|605.8|607|605.8|607.5|606|606.8|605.5|58
1630924500000|2021-09-06 10:35:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|159
1630924800000|2021-09-06 10:40:00|607|605.8|607|605.8|607.3|606|606.8|605.5|109
1630925100000|2021-09-06 10:45:00|607.3|605.5|607.3|606|607.3|606|606.8|605.5|79
1630925400000|2021-09-06 10:50:00|607.5|606.3|608|606.8|608|606.8|607.5|606.3|80
1630925700000|2021-09-06 10:55:00|607.8|606.5|608|606.5|608|606.8|607.8|606.5|321
1630926000000|2021-09-06 11:00:00|607.8|606.8|607.8|606.5|608|606.8|607.8|606.5|187
1630926300000|2021-09-06 11:05:00|607.5|606.3|607.8|606.5|607.8|606.5|607.5|606.3|49
1630926600000|2021-09-06 11:10:00|607.5|606.3|607.5|606.3|608|606.8|607.5|606.3|183
1630926900000|2021-09-06 11:15:00|607.8|606.5|607.8|606.3|608|606.8|607.8|606.3|301
1630927200000|2021-09-06 11:20:00|607.5|606.5|607.8|606.5|608|606.8|607.5|606.3|122
1630927500000|2021-09-06 11:25:00|608|606.8|608|606.5|608|606.8|607.8|606.5|36
1630927800000|2021-09-06 11:30:00|607.8|606.8|608|606.5|608|606.8|607.5|606.3|32
1630928100000|2021-09-06 11:35:00|607.8|606.8|608.3|607|608.3|607|607.8|606.5|40
1630928400000|2021-09-06 11:40:00|608|606.8|609|607.8|609|607.8|608|606.8|111
1630928700000|2021-09-06 11:45:00|609.3|607.5|609.3|608|609.3|608|608.8|607.5|167
1630929000000|2021-09-06 11:50:00|609.5|608.3|609.8|608.5|609.8|608.5|609.5|608.3|87
1630929300000|2021-09-06 11:55:00|609.5|608.3|609.3|608|609.8|608.5|609.3|608|245
1630929600000|2021-09-06 12:00:00|609|607.8|608.8|607.5|609.3|608|608.5|607.3|128
1630929900000|2021-09-06 12:05:00|608.5|607.3|609.3|608|609.5|608.3|608.5|607.3|46
1630930200000|2021-09-06 12:10:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|142
1630930500000|2021-09-06 12:15:00|609|607.8|608.5|607.3|609.3|608|608.5|607.3|213
1630930800000|2021-09-06 12:20:00|608.8|607|608.3|607|608.8|607.3|608|606.8|49
1630931100000|2021-09-06 12:25:00|608.5|607.3|609|607.5|609|607.8|608.3|607.3|163
1630931400000|2021-09-06 12:30:00|608.8|607.8|608.8|607.5|609.3|608|608.5|607.3|45
1630931700000|2021-09-06 12:35:00|608.5|607.3|609.3|608|609.5|608.3|608.5|607.3|79
1630932000000|2021-09-06 12:40:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|37
1630932300000|2021-09-06 12:45:00|609|607.8|609.5|608.3|609.5|608.3|608.8|607.5|139
1630932600000|2021-09-06 12:50:00|609.8|608.5|609.8|608.5|610|608.8|609.8|608.5|121
1630932900000|2021-09-06 12:55:00|609.5|608.3|609.5|608.3|609.8|608.5|609.5|608.3|46
1630933200000|2021-09-06 13:00:00|609.8|608.5|610.8|609.5|611|609.5|608.8|607.5|88
1630933500000|2021-09-06 13:05:00|610.5|609.3|611.5|610.3|611.8|610.5|610.5|609|349
1630933800000|2021-09-06 13:10:00|611.8|610.5|611|609.8|611.8|610.5|611|609.5|102
1630934100000|2021-09-06 13:15:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|210
1630934400000|2021-09-06 13:20:00|611|609.3|610.8|609.5|611|609.8|610.5|609.3|164
1630934700000|2021-09-06 13:25:00|611|609.8|610.8|609.3|611|609.8|610.5|609.3|50
1630935000000|2021-09-06 13:30:00|610.5|609.5|610|608.8|610.8|609.5|609.8|608.5|171
1630935300000|2021-09-06 13:35:00|610.3|609|610.3|609|610.3|609|609.8|608.5|1909
1630935600000|2021-09-06 13:40:00|610.5|609.3|611.5|610.3|611.5|610.3|610.3|609|262
1630935900000|2021-09-06 13:45:00|611.8|610.5|611.5|610.3|612.3|611|611.5|610|253
1630936200000|2021-09-06 13:50:00|611.8|610.5|611.5|610.3|612.3|611|611.3|610|299
1630936500000|2021-09-06 13:55:00|611.8|610.5|611|609.8|611.8|610.5|610.8|609.5|133
1630936800000|2021-09-06 14:00:00|611.3|610|611.5|610.3|611.8|610.5|611|609.8|170
1630937100000|2021-09-06 14:05:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|102
1630937400000|2021-09-06 14:10:00|611.8|610.5|611.5|610.3|611.8|610.5|611|609.8|368
1630937700000|2021-09-06 14:15:00|611.3|610|611.3|610|611.8|610.5|611.3|610|130
1630938000000|2021-09-06 14:20:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|254
1630938300000|2021-09-06 14:25:00|611.8|610.5|611.5|610.3|612.5|611.3|611.5|610|332
1630938600000|2021-09-06 14:30:00|611.8|610.5|611|609.8|612.3|611|611|609.5|126
1630938900000|2021-09-06 14:35:00|610.8|609.5|611|609.8|611|609.8|610.5|609.3|278
1630939200000|2021-09-06 14:40:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|80
1630939500000|2021-09-06 14:45:00|610.5|609.3|610.3|609|610.8|609.5|610|608.8|120
1630939800000|2021-09-06 14:50:00|610|608.8|610.3|609|610.5|609.3|610|608.8|142
1630940100000|2021-09-06 14:55:00|610.5|609.3|610|608.8|610.5|609.3|609.8|608.5|177
1630940400000|2021-09-06 15:00:00|609.8|608.5|610|608.8|610.3|609|609.8|608.5|135
1630940700000|2021-09-06 15:05:00|609.8|608.5|609|607.8|609.8|608.5|608.8|607.5|447
1630941000000|2021-09-06 15:10:00|608.8|607.5|607|605.8|609|607.8|606.8|605.5|856
1630941300000|2021-09-06 15:15:00|606.8|605.5|607|605.8|607|605.8|606.3|605|822
1630941600000|2021-09-06 15:20:00|607.3|606|607.5|606.3|608.5|607.3|607.3|606|319
1630941900000|2021-09-06 15:25:00|607.8|606.5|607.3|606|608.5|607.3|607|605.8|920
1630942200000|2021-09-06 15:30:00|607|605.8|607.3|606|607.5|606.3|607|605.8|601
1630942500000|2021-09-06 15:35:00|607|605.8|607.3|606|607.8|606.5|607|605.8|465
1630942800000|2021-09-06 15:40:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|102
1630943100000|2021-09-06 15:45:00|607|605.8|606.8|605.5|607|606|606.5|605.3|1350
1630943400000|2021-09-06 15:50:00|606.5|605.3|606.8|605.5|606.8|605.5|606.5|605.3|262
1630943700000|2021-09-06 15:55:00|607|605.8|607|605.8|607|605.8|606.5|605.3|46
1630944000000|2021-09-06 16:00:00|607.3|606|607.5|606|607.5|606.3|607|606|56
1630944300000|2021-09-06 16:05:00|607.3|606.3|607|605.5|607.5|606.3|606.8|605.5|13
1630944600000|2021-09-06 16:10:00|606.8|605.8|606.5|605.3|607|605.8|606.3|605|206
1630944900000|2021-09-06 16:15:00|606.8|605|607.5|606|607.5|606.3|606.5|605|115
1630945200000|2021-09-06 16:20:00|607.3|606.3|607|605.8|607.5|606.3|607|605.8|26
1630945500000|2021-09-06 16:25:00|607.3|606|606|604.8|607.5|606.3|606|604.8|5780
1630945800000|2021-09-06 16:30:00|606.3|605|606.3|605|606.8|605.5|606|604.8|121
1630946100000|2021-09-06 16:35:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|195
1630946400000|2021-09-06 16:40:00|606|604.8|606|604.8|606.3|605|605.8|604.5|289
1630946700000|2021-09-06 16:45:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|170
1630947000000|2021-09-06 16:50:00|606|604.8|606.3|605|606.3|605|606|604.8|490
1630947300000|2021-09-06 16:55:00|606.5|605.3|607.5|606.3|607.5|606.3|606.3|605|244
1630947600000|2021-09-06 17:00:00|607.3|606|606.5|605.3|607.3|606.3|606.5|605.3|68
1630947900000|2021-09-06 17:05:00|607|605.8|606.8|605.5|607|605.8|606.8|605.3|33
1630948200000|2021-09-06 17:10:00|607|605.8|607|605.8|607|605.8|606.8|605.5|19
1630948500000|2021-09-06 17:15:00|||||||||7
1630948800000|2021-09-06 17:20:00|606.8|605.5|606.5|605.3|606.8|605.5|606.5|605.3|12
1630949100000|2021-09-06 17:25:00|||||||||5
1630976400000|2021-09-07 01:00:00|607.5|606.5|607.8|606.5|608|606.8|607.5|606|30
1630976700000|2021-09-07 01:05:00|608|606.3|607.8|606.5|608|606.5|607.5|606|78
1630977000000|2021-09-07 01:10:00|608|606.3|607.8|606.5|608|606.5|607.5|606.3|7
1630977300000|2021-09-07 01:15:00|608|606.8|607|605.8|608|606.8|607|605.8|14
1630977600000|2021-09-07 01:20:00|607.3|606|607.3|606|607.5|606.3|607.3|605.8|3
1630977900000|2021-09-07 01:25:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|29
1630978200000|2021-09-07 01:30:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|10
1630978500000|2021-09-07 01:35:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|21
1630978800000|2021-09-07 01:40:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|39
1630979100000|2021-09-07 01:45:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|5
1630979400000|2021-09-07 01:50:00|608.8|607|608.8|607.5|608.8|607.5|608.5|607|7
1630979700000|2021-09-07 01:55:00|609|607.3|608.8|607.3|609|607.5|608.5|607.3|0
1630980000000|2021-09-07 02:00:00|608.5|607.5|609.5|608.3|609.8|608.5|608.5|607.3|128
1630980300000|2021-09-07 02:05:00|609.3|608|609.3|608|609.5|608.3|609.3|608|16
1630980600000|2021-09-07 02:10:00|609|607.8|609|607.8|609.3|608|608.8|607.5|10
1630980900000|2021-09-07 02:15:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|1
1630981200000|2021-09-07 02:20:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|5
1630981500000|2021-09-07 02:25:00|609|607.8|609|607.8|609|607.8|609|607.8|2
1630981800000|2021-09-07 02:30:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|6
1630982100000|2021-09-07 02:35:00|609|607.8|609.3|607.8|609.3|608|609|607.8|17
1630982400000|2021-09-07 02:40:00|609|608|609|607.8|609.3|608|609|607.8|12
1630982700000|2021-09-07 02:45:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|10
1630983000000|2021-09-07 02:50:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|0
1630983300000|2021-09-07 02:55:00|608.8|607.5|609|607.5|609|607.8|608.8|607.5|1
1630983600000|2021-09-07 03:00:00|608.8|607.3|609|607.8|609.3|608|608.8|607.3|1
1630983900000|2021-09-07 03:05:00|609.3|608|609.3|607.8|609.3|608|609|607.8|11
1630984200000|2021-09-07 03:10:00|609|608|609.3|607.8|609.3|608|609|607.8|4
1630984500000|2021-09-07 03:15:00|609|607.5|609|607.8|609.3|608|609|607.5|1
1630984800000|2021-09-07 03:20:00|609.3|608|609.3|608|609.3|608|609.3|607.8|1
1630985100000|2021-09-07 03:25:00|609|607.8|609.5|608.3|609.5|608.3|609|607.8|12
1630985400000|2021-09-07 03:30:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608|2
1630985700000|2021-09-07 03:35:00|609.3|608|609.5|608|609.5|608.3|609.3|608|2
1630986000000|2021-09-07 03:40:00|609.3|608.3|609.5|608.3|609.5|608.3|609.3|608|0
1630986300000|2021-09-07 03:45:00|609.3|608|609.5|608|609.5|608.3|609.3|608|3
1630986600000|2021-09-07 03:50:00|609.3|608.3|609.8|608.5|609.8|608.5|609.3|608|11
1630986900000|2021-09-07 03:55:00|609.5|608.3|609.8|608.5|609.8|608.5|609.5|608.3|27
1630987200000|2021-09-07 04:00:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|15
1630987500000|2021-09-07 04:05:00|609.3|608.3|609.3|608|609.3|608.3|609.3|608|2
1630987800000|2021-09-07 04:10:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|29
1630988100000|2021-09-07 04:15:00|609.3|608.3|609.5|608.3|609.5|608.3|609.3|608|8
1630988400000|2021-09-07 04:20:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|62
1630988700000|2021-09-07 04:25:00|||||||||2
1630989000000|2021-09-07 04:30:00|609.3|608|609.8|608.5|610.3|608.8|609.3|608|1411
1630989300000|2021-09-07 04:35:00|609.5|608.3|609.5|608.3|609.8|608.5|609.5|608|14
1630989600000|2021-09-07 04:40:00|609.3|608|609.3|608|609.5|608.3|609.3|608|9
1630989900000|2021-09-07 04:45:00|609|607.8|609.3|608|609.3|608|609|607.8|21
1630990200000|2021-09-07 04:50:00|609|607.8|609|607.8|609.3|608|609|607.8|22
1630990500000|2021-09-07 04:55:00|609.3|608|609|607.8|609.3|608|609|607.8|1
1630990800000|2021-09-07 05:00:00|608.8|607.5|609|607.5|609|607.8|608.8|607.5|12
1630991100000|2021-09-07 05:05:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|2
1630991400000|2021-09-07 05:10:00|609.3||609||609.3||609||0
1630991700000|2021-09-07 05:15:00|609.3|608|609.3|608|609.3|608|609|608|12
1630992000000|2021-09-07 05:20:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|26
1630992300000|2021-09-07 05:25:00|609|607.8|608.5|607.3|609|607.8|608.5|607.3|22
1630992600000|2021-09-07 05:30:00|608.8|607.5|609.8|608.5|610|608.8|608.5|607.3|22
1630992900000|2021-09-07 05:35:00|609.5|608.3|609.3|608|609.5|608.5|609|607.8|7
1630993200000|2021-09-07 05:40:00|609.5|608.3|610.3|609|610.5|609|609.5|608.3|18
1630993500000|2021-09-07 05:45:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|9
1630993800000|2021-09-07 05:50:00|610.8|609.5|611|609.5|611|609.5|610.5|609.3|17
1630994100000|2021-09-07 05:55:00|610.8|609.8|611.3|610|611.3|610|610.5|609.3|1057
1630994400000|2021-09-07 06:00:00|611|609.8|611|609.8|611.3|610|610.8|609.5|36
1630994700000|2021-09-07 06:05:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|25
1630995000000|2021-09-07 06:10:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|51
1630995300000|2021-09-07 06:15:00|611|609.8|610.8|609.3|611|609.8|610.3|609|129
1630995600000|2021-09-07 06:20:00|610.5|609|610.3|609|610.5|609.3|610|608.8|5364
1630995900000|2021-09-07 06:25:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|35
1630996200000|2021-09-07 06:30:00|609.3|608|609.3|608|609.5|608.3|609|607.8|54
1630996500000|2021-09-07 06:35:00|609.5|607.8|609.3|608|609.5|608.3|609|607.8|31
1630996800000|2021-09-07 06:40:00|609.5|608.3|608.8|607.3|609.5|608.3|608.5|607.3|140
1630997100000|2021-09-07 06:45:00|608.5|607.5|608.8|607.5|609.3|608|608.5|607.3|112
1630997400000|2021-09-07 06:50:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|72
1630997700000|2021-09-07 06:55:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|307
1630998000000|2021-09-07 07:00:00|608.3|607|607|605.8|608.5|607.3|606.8|605.5|2151
1630998300000|2021-09-07 07:05:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|1575
1630998600000|2021-09-07 07:10:00|606.8|605.5|606.3|604.8|606.8|605.5|605.8|604.5|524
1630998900000|2021-09-07 07:15:00|606|604.5|606.8|605.5|607|605.8|606|604.5|1434
1630999200000|2021-09-07 07:20:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|239
1630999500000|2021-09-07 07:25:00|606.8|605.5|606.5|605.3|607|605.5|606.5|605|69
1630999800000|2021-09-07 07:30:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|448
1631000100000|2021-09-07 07:35:00|606.8|605.5|606.5|605|606.8|605.5|606.3|605|756
1631000400000|2021-09-07 07:40:00|606.3|605.3|606.3|605|606.5|605.3|606|604.8|328
1631000700000|2021-09-07 07:45:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|275
1631001000000|2021-09-07 07:50:00|607|605.8|607.3|606|607.3|606|606.8|605.3|423
1631001300000|2021-09-07 07:55:00|607|605.8|607.3|606|607.5|606.3|607|605.8|1479
1631001600000|2021-09-07 08:00:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|942
1631001900000|2021-09-07 08:05:00|607.5|605.8|606.8|605.5|607.5|605.8|606|604.8|919
1631002200000|2021-09-07 08:10:00|606.5|605.3|607|605.8|607.3|606|606|604.8|660
1631002500000|2021-09-07 08:15:00|606.8|605.5|606.8|605.5|607.5|606.3|606.8|605.5|572
1631002800000|2021-09-07 08:20:00|606.5|605.3|605.3|604|606.5|605.3|604.8|603.5|544
1631003100000|2021-09-07 08:25:00|605|603.8|607.5|606.3|607.5|606.3|604.8|603.5|1715
1631003400000|2021-09-07 08:30:00|607.8|606.5|607.3|606|607.8|606.5|606.5|605.3|1493
1631003700000|2021-09-07 08:35:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|7423
1631004000000|2021-09-07 08:40:00|606.8|605.5|607.5|606.3|607.5|606.3|606.8|605.5|754
1631004300000|2021-09-07 08:45:00|607.3|606|607|605.8|607.5|606.3|607|605.8|179
1631004600000|2021-09-07 08:50:00|607.3|606|607.3|606|607.3|606|606|604.8|4053
1631004900000|2021-09-07 08:55:00|607|605.8|607|605.8|607.3|606|606.8|605.5|1148
1631005200000|2021-09-07 09:00:00|607.3|606|606.5|605.3|607.3|606|606|604.8|599
1631005500000|2021-09-07 09:05:00|606.8|605.5|606.5|605.3|607.3|606|606.5|605.3|231
1631005800000|2021-09-07 09:10:00|606.8|605.5|606.8|605.3|606.8|605.5|606|604.5|430
1631006100000|2021-09-07 09:15:00|606.5|605.5|607.3|606|607.5|606.3|606.5|605.3|867
1631006400000|2021-09-07 09:20:00|607.5|605.8|606|604.8|607.5|605.8|605.8|604.5|299
1631006700000|2021-09-07 09:25:00|606.3|605|607|605.8|607|605.8|606|604.5|105
1631007000000|2021-09-07 09:30:00|606.8|605.5|605|603.8|607|605.5|605|603.8|256
1631007300000|2021-09-07 09:35:00|605.3|604|605|603.8|605.5|604.3|605|603.8|415
1631007600000|2021-09-07 09:40:00|604.8|603.5|605.5|604.3|605.8|604.5|604.8|603.5|2855
1631007900000|2021-09-07 09:45:00|605.3|604|605.8|604.5|606|604.8|605.3|604|351
1631008200000|2021-09-07 09:50:00|605.5|604.3|605|603.8|605.8|604.5|605|603.8|177
1631008500000|2021-09-07 09:55:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|545
1631008800000|2021-09-07 10:00:00|604.8|603.5|604.8|603.5|605.3|604|604.8|603.5|167
1631009100000|2021-09-07 10:05:00|604.5|603.3|604.5|603.3|605|603.5|603.8|602.5|374
1631009400000|2021-09-07 10:10:00|604.3|603|602.8|601.5|604.3|603|602.8|601.5|301
1631009700000|2021-09-07 10:15:00|603|601.8|601.3|599.8|603|601.8|601|599.8|499
1631010000000|2021-09-07 10:20:00|601|600|601.8|600.5|601.8|600.5|601|599.8|2006
1631010300000|2021-09-07 10:25:00|601.5|600.3|603.3|602|603.3|602|601.5|600|710
1631010600000|2021-09-07 10:30:00|603|601.8|604|602.8|604|602.8|602.8|601.5|188
1631010900000|2021-09-07 10:35:00|604.3|603|603.5|602.3|604.3|603|603.3|602|231
1631011200000|2021-09-07 10:40:00|603.8|602|603.3|602|603.8|602|602.8|601.5|309
1631011500000|2021-09-07 10:45:00|603|601.8|603.5|602.3|603.5|602.3|603|601.8|1009
1631011800000|2021-09-07 10:50:00|603.3|602|602.8|601.5|603.3|602|602.5|601.3|403
1631012100000|2021-09-07 10:55:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|237
1631012400000|2021-09-07 11:00:00|602|600.8|602.3|601|602.5|601.3|602|600.8|153
1631012700000|2021-09-07 11:05:00|602.5|600.8|603.3|602|603.5|602|602|600.8|136
1631013000000|2021-09-07 11:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|2185
1631013300000|2021-09-07 11:15:00|603.3|602|603|601.8|603.3|602|602.8|601.5|108
1631013600000|2021-09-07 11:20:00|603.3|602|603|601.8|603.3|602|602.8|601.5|146
1631013900000|2021-09-07 11:25:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|238
1631014200000|2021-09-07 11:30:00|602.5|601.3|603.3|602|603.5|602|602.3|601|202
1631014500000|2021-09-07 11:35:00|603.5|601.8|602.8|601.5|603.5|602|602.8|601.5|110
1631014800000|2021-09-07 11:40:00|602.5|601.3|602.5|601.3|603|601.8|602.3|601|105
1631015100000|2021-09-07 11:45:00|602.3|601|602.8|601.5|603|601.8|602.3|601|74
1631015400000|2021-09-07 11:50:00|603|601.8|603.3|602|603.5|602.3|603|601.5|76
1631015700000|2021-09-07 11:55:00|603|601.8|602.5|601.3|603.3|602|602.5|601.3|89
1631016000000|2021-09-07 12:00:00|602.3|601|600.5|599.3|602.3|601|600.3|599|1393
1631016300000|2021-09-07 12:05:00|600.8|599.5|598.3|597|600.8|599.5|598.3|597|672
1631016600000|2021-09-07 12:10:00|598|596.8|597.5|596.3|598.5|597.3|597|595.8|727
1631016900000|2021-09-07 12:15:00|597.3|596|598.5|597.3|599|597.8|596.8|595.5|510
1631017200000|2021-09-07 12:20:00|598.3|597|599.3|598|599.8|598.5|598.3|597|612
1631017500000|2021-09-07 12:25:00|599.5|597.8|600.3|599|600.3|599|599|597.8|491
1631017800000|2021-09-07 12:30:00|600.5|599.3|601.8|600.5|602|600.8|600|598.8|1271
1631018100000|2021-09-07 12:35:00|602|600.8|602.3|601|603|601.8|601.5|600.3|969
1631018400000|2021-09-07 12:40:00|602|600.8|601.5|600.3|602.5|601.3|601.3|600|264
1631018700000|2021-09-07 12:45:00|601.8|600.5|601.5|600.3|602.3|601|601.3|600|204
1631019000000|2021-09-07 12:50:00|601.3|600|601.8|600.5|602|600.8|601|599.8|972
1631019300000|2021-09-07 12:55:00|601.5|600.3|601.8|600.5|602|600.5|600.8|599.5|486
1631019600000|2021-09-07 13:00:00|601.5|600.3|600.5|599.3|602.5|601.3|599.8|598.5|581
1631019900000|2021-09-07 13:05:00|600.3|599|599.5|598|600.3|599|599|597.8|879
1631020200000|2021-09-07 13:10:00|599.3|598.3|601.3|600|601.5|600.3|599|597.5|1032
1631020500000|2021-09-07 13:15:00|601|599.8|601.3|600|602|600.8|600.8|599.5|325
1631020800000|2021-09-07 13:20:00|601|599.8|601|599.5|601.5|600.3|600.8|599.5|194
1631021100000|2021-09-07 13:25:00|600.8|599.3|601|599.8|601.5|600|600.5|599|1112
1631021400000|2021-09-07 13:30:00|601.3|600|604.3|603|604.5|603.3|601|599.8|686
1631021700000|2021-09-07 13:35:00|604.5|603.3|605|603.8|605.5|604.3|603.8|602.5|418
1631022000000|2021-09-07 13:40:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|696
1631022300000|2021-09-07 13:45:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|913
1631022600000|2021-09-07 13:50:00|605.8|604.5|604.5|603.3|605.8|604.5|604.3|602.8|2212
1631022900000|2021-09-07 13:55:00|604.8|603.5|604.8|603.5|605|603.8|604.3|603|146
1631023200000|2021-09-07 14:00:00|604.5|603.3|604.3|603|605.5|604.3|603.8|602.5|675
1631023500000|2021-09-07 14:05:00|604|602.8|604.5|603.3|605|603.8|603.3|602|596
1631023800000|2021-09-07 14:10:00|604.3|603|604.5|603.3|605|603.8|604|602.8|193
1631024100000|2021-09-07 14:15:00|604.3|603|605|603.8|605.3|603.8|604.3|603|305
1631024400000|2021-09-07 14:20:00|605.3|604|605.3|604|606|604.8|605|603.8|392
1631024700000|2021-09-07 14:25:00|605|603.8|604|602.8|605.3|604|604|602.8|538
1631025000000|2021-09-07 14:30:00|603.8|602.5|602|600.8|603.8|602.5|601.8|600.5|591
1631025300000|2021-09-07 14:35:00|601.8|600.5|602.8|601.5|603.8|602.5|601.5|600.3|627
1631025600000|2021-09-07 14:40:00|603|601.8|602.5|601.3|603.8|602.3|602.5|601.3|601
1631025900000|2021-09-07 14:45:00|602.3|601|602.3|601|602.8|601.5|601.5|600.3|151
1631026200000|2021-09-07 14:50:00|602|600.8|601.3|600|602.3|601|601.3|599.8|776
1631026500000|2021-09-07 14:55:00|601|599.8|601.3|600|602|600.8|600.5|599.3|2176
1631026800000|2021-09-07 15:00:00|601|599.8|602|600.8|602.3|601|601|599.8|2410
1631027100000|2021-09-07 15:05:00|601.8|600.5|601.8|600.5|602.8|601.5|601.3|600|1305
1631027400000|2021-09-07 15:10:00|601.5|600.3|602.5|601.3|602.8|601.5|601|599.8|704
1631027700000|2021-09-07 15:15:00|602.3|601|602.5|601.3|603.5|602.3|601.8|600.5|1233
1631028000000|2021-09-07 15:20:00|602.3|601|602.8|601.5|603|601.8|601.8|600.5|604
1631028300000|2021-09-07 15:25:00|602.5|601.3|603|601.8|603.5|602.3|602|600.8|3117
1631028600000|2021-09-07 15:30:00|602.8|601.5|603.8|602.3|604|602.5|602.8|601.5|970
1631028900000|2021-09-07 15:35:00|603.5|602.5|603|601.8|604|602.8|603|601.8|165
1631029200000|2021-09-07 15:40:00|603.3|602|603|601.8|603.3|602|602.8|601.5|594
1631029500000|2021-09-07 15:45:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|383
1631029800000|2021-09-07 15:50:00|602.5|601.3|601.8|600.5|602.5|601.3|601.8|600.3|2601
1631030100000|2021-09-07 15:55:00|601.5|600.3|600.5|599.3|601.5|600.5|600.3|599|617
1631030400000|2021-09-07 16:00:00|600.8|599.5|601.5|600.3|601.8|600.5|600.5|599.3|689
1631030700000|2021-09-07 16:05:00|601.8|600.5|601.8|600.5|601.8|600.5|601.5|600.3|284
1631031000000|2021-09-07 16:10:00|601.5|600.3|601.8|600.5|602|600.8|601.3|600|238
1631031300000|2021-09-07 16:15:00|602|600.3|601.5|600.3|602|600.8|601.3|600|113
1631031600000|2021-09-07 16:20:00|601.3|600|602|600.5|602|600.8|601.3|600|465
1631031900000|2021-09-07 16:25:00|601.8|600.3|601.8|600.5|601.8|600.5|601.3|600|328
1631032200000|2021-09-07 16:30:00|601.5|600.3|600.5|599.3|601.8|600.5|600.5|599.3|390
1631032500000|2021-09-07 16:35:00|600.3|599|599.8|598.5|600.5|599.3|598.8|597.5|844
1631032800000|2021-09-07 16:40:00|600|598.8|601.8|600.5|602|600.8|599.8|598.5|264
1631033100000|2021-09-07 16:45:00|602|600.8|602.3|601|603|601.8|601.5|600.3|690
1631033400000|2021-09-07 16:50:00|602.5|601.3|601.5|600.3|602.5|601.3|601.5|600.3|130
1631033700000|2021-09-07 16:55:00|601.8|600.5|600.5|599.3|601.8|600.5|600.3|599|2260
1631034000000|2021-09-07 17:00:00|600.8|599.5|600|598.8|601|599.8|600|598.8|181
1631034300000|2021-09-07 17:05:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.3|156
1631034600000|2021-09-07 17:10:00|600.3|599|601|599.8|601|599.8|600.3|599|39
1631034900000|2021-09-07 17:15:00|601.3|599.5|601.8|600.5|601.8|600.5|601.3|599.5|619
1631035200000|2021-09-07 17:20:00|602|600.3|601.5|600.3|602|600.8|601.3|600|60
1631035500000|2021-09-07 17:25:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|102
1631035800000|2021-09-07 17:30:00|601.8|600.5|601|599.8|602|600.8|601|599.8|103
1631036100000|2021-09-07 17:35:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|139
1631036400000|2021-09-07 17:40:00|601|599.8|601|599.8|601|599.8|600.5|599.3|204
1631036700000|2021-09-07 17:45:00|601.3|600|601.8|600.5|601.8|600.5|601.3|600|182
1631037000000|2021-09-07 17:50:00|602|600.8|602.3|601|602.5|601.3|601.5|600.3|152
1631037300000|2021-09-07 17:55:00|602|600.8|601.8|600.5|602.3|601|601.8|600.5|128
1631037600000|2021-09-07 18:00:00|602|600.8|601.8|600.5|602.3|600.8|601.5|600.3|127
1631037900000|2021-09-07 18:05:00|602|600.8|601.5|600.3|602|600.8|601.3|600|140
1631038200000|2021-09-07 18:10:00|601.3|600|600.5|599.3|601.3|600|600|598.8|662
1631038500000|2021-09-07 18:15:00|600.3|599|600.8|599.5|600.8|599.5|600|598.8|78
1631038800000|2021-09-07 18:20:00|600.5|599.3|601|599.8|601.5|600.3|600|598.8|224
1631039100000|2021-09-07 18:25:00|601.3|599.5|601.5|600.3|602.3|601|601|599.5|1128
1631039400000|2021-09-07 18:30:00|601.3|600|601.5|600|601.8|600.5|601.3|600|252
1631039700000|2021-09-07 18:35:00|601.3|600.3|601.5|600.3|601.5|600.3|601.3|600|36
1631040000000|2021-09-07 18:40:00|601.3|600|601.5|600|601.5|600.3|601.3|600|31
1631040300000|2021-09-07 18:45:00|601.3|600.3|601.3|600|601.5|600.3|601|599.8|21
1631040600000|2021-09-07 18:50:00|601|599.8|601|599.8|601|600|601|599.8|230
1631040900000|2021-09-07 18:55:00|601.3|600|601|599.8|601.3|600|601|599.8|15
1631041200000|2021-09-07 19:00:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|23
1631041500000|2021-09-07 19:05:00|||||||||36
1631041800000|2021-09-07 19:10:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|38
1631042100000|2021-09-07 19:15:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|47
1631042400000|2021-09-07 19:20:00|||||||||8
1631042700000|2021-09-07 19:25:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|61
1631043000000|2021-09-07 19:30:00|600.3|599|600.8|599.5|600.8|599.5|600.3|599|30
1631043300000|2021-09-07 19:35:00||599.3||599.5||599.5||599.3|10
1631043600000|2021-09-07 19:40:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|10
1631043900000|2021-09-07 19:45:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|38
1631044200000|2021-09-07 19:50:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|13
1631044500000|2021-09-07 19:55:00|600.3|599|600.3|599|600.3|599|600.3|599|26
1631044800000|2021-09-07 20:00:00|||||||||2
1631045100000|2021-09-07 20:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|23
1631045700000|2021-09-07 20:15:00|||||||||2
1631046000000|2021-09-07 20:20:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.3|99
1631046600000|2021-09-07 20:30:00|601|599.8|601|599.8|601|599.8|601|599.8|7
1631046900000|2021-09-07 20:35:00|||||||||70
1631047200000|2021-09-07 20:40:00|||||||||35
1631047500000|2021-09-07 20:45:00|600.8|599.5|600.3|599|601|599.8|600.3|599|82
1631047800000|2021-09-07 20:50:00|600.5|599.3|600.8|599.3|600.8|599.5|600.5|599.3|32
1631048100000|2021-09-07 20:55:00|600.5|599.5|600.5|599.3|600.8|599.5|600.3|599|43
1631048400000|2021-09-07 21:00:00|600.8|599|600.8|598.8|601.5|599|600.3|598.8|0
1631048700000|2021-09-07 21:05:00|600.5||600.3||600.5||600.3||0
1631049900000|2021-09-07 21:25:00|600||601||601||600||1
1631050200000|2021-09-07 21:30:00|601.5||601.5||601.5||601.5||0
1631062800000|2021-09-08 01:00:00|602|601|601.8|600.5|602.5|601.3|601.8|600.5|33
1631063100000|2021-09-08 01:05:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|39
1631063400000|2021-09-08 01:10:00|601.5|600.3|602|600.8|602.3|601|601.5|600.3|17
1631063700000|2021-09-08 01:15:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|18
1631064000000|2021-09-08 01:20:00|602|600.8|602.3|601|602.3|601|601.8|600.5|21
1631064300000|2021-09-08 01:25:00|602|600.8|601.8|600.5|602.3|601|601.8|600.5|16
1631064600000|2021-09-08 01:30:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|30
1631064900000|2021-09-08 01:35:00|602|600.8|602|600.8|602|600.8|601.8|600.5|27
1631065200000|2021-09-08 01:40:00|602.3|601|602.3|600.8|602.3|601|602|600.8|33
1631065500000|2021-09-08 01:45:00|602|601|602.5|601.3|602.5|601.3|602|600.8|9
1631065800000|2021-09-08 01:50:00|602.8|601.5|602.8|601.5|602.8|601.5|602.5|601.3|33
1631066100000|2021-09-08 01:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601|7
1631066400000|2021-09-08 02:00:00|602.8|601|602.5|601.3|602.8|601.5|602.3|601|21
1631066700000|2021-09-08 02:05:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|5
1631067000000|2021-09-08 02:10:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|9
1631067300000|2021-09-08 02:15:00|602.3|601|602.3|601|602.5|601.3|602.3|601|5
1631067600000|2021-09-08 02:20:00|||||||||6
1631068200000|2021-09-08 02:30:00|602.5|601.3|601.5|600.3|602.5|601.3|601.3|600|87
1631068500000|2021-09-08 02:35:00|601.3|600|601.5|600.3|601.8|600.3|601.3|600|19
1631068800000|2021-09-08 02:40:00|601.8|600.5|601.5|600.3|602|600.5|601.5|600.3|18
1631069100000|2021-09-08 02:45:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600|6
1631069400000|2021-09-08 02:50:00|601.8|600.5|601.8|600.5|601.8|600.5|601.8|600.5|1
1631069700000|2021-09-08 02:55:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600.3|5
1631070000000|2021-09-08 03:00:00|602||601.8||602||601.8||1
1631070300000|2021-09-08 03:05:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|6
1631070600000|2021-09-08 03:10:00|601.5|600.3|601.8|600.5|602|600.5|601.5|600.3|5
1631070900000|2021-09-08 03:15:00|602|600.8|602|600.8|602|600.8|601.8|600.5|1
1631071200000|2021-09-08 03:20:00|602.3|601|601.5|600.3|602.5|601.3|601.5|600.3|10
1631071500000|2021-09-08 03:25:00|601.3|600|601|599.8|601.3|600|600.8|599.5|20
1631071800000|2021-09-08 03:30:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|46
1631072100000|2021-09-08 03:35:00|601|599.8|601|599.5|601|599.8|600.8|599.5|16
1631072400000|2021-09-08 03:40:00|601.3|599.8|601.3|600|601.3|600|601|599.5|33
1631072700000|2021-09-08 03:45:00|601|599.8|601.5|600.3|601.5|600.3|601|599.8|23
1631073000000|2021-09-08 03:50:00|601.3|600|601.3|600|601.3|600|601.3|600|13
1631073300000|2021-09-08 03:55:00|||||||||1
1631073600000|2021-09-08 04:00:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600|6
1631073900000|2021-09-08 04:05:00|601.3|600|601.5|600|601.5|600.3|601.3|600|4
1631074200000|2021-09-08 04:10:00|601.3|600.3|601.3|600|601.3|600.3|601.3|600|0
1631074500000|2021-09-08 04:15:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600.3|4
1631074800000|2021-09-08 04:20:00|601.8|600.5|601.8|600.3|601.8|600.5|601.5|600.3|12
1631075100000|2021-09-08 04:25:00|601.5|600.5|601.5|600.3|601.8|600.5|601.5|600|3
1631075400000|2021-09-08 04:30:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|22
1631075700000|2021-09-08 04:35:00|||||||||2
1631076000000|2021-09-08 04:40:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|5
1631076300000|2021-09-08 04:45:00|601.3|600|601.3|600|601.5|600.3|601.3|600|14
1631076600000|2021-09-08 04:50:00|||||||||1
1631076900000|2021-09-08 04:55:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|34
1631077200000|2021-09-08 05:00:00|601|599.8|601|599.8|601|599.8|601|599.8|0
1631077500000|2021-09-08 05:05:00|601.3|600|601.3|600|601.5|600|601.3|600|9
1631077800000|2021-09-08 05:10:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|11
1631078100000|2021-09-08 05:15:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|8
1631078400000|2021-09-08 05:20:00|602|600.8|602.3|600.8|602.3|601|602|600.8|10
1631078700000|2021-09-08 05:25:00|602|601|602.3|601|602.3|601|602|600.8|9
1631079000000|2021-09-08 05:30:00|602.5|601.3|602.5|601.3|603|601.8|602.3|600.8|562
1631079300000|2021-09-08 05:35:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|91
1631079600000|2021-09-08 05:40:00|603|601.8|603.3|601.8|603.3|602|603|601.5|22
1631079900000|2021-09-08 05:45:00|603|602|603.3|602|603.5|602.3|603|601.8|13
1631080200000|2021-09-08 05:50:00|603.5|602.3|604|602.8|604.3|603|603.5|602|22
1631080500000|2021-09-08 05:55:00|603.8|602.5|604.3|602.8|604.3|602.8|603.5|602.3|106
1631080800000|2021-09-08 06:00:00|604.5|603|604|602.8|604.5|603|604|602.5|31
1631081100000|2021-09-08 06:05:00|603.8|602.5|604.5|603.3|604.5|603.3|603.8|602.5|23
1631081400000|2021-09-08 06:10:00|604.3|603|604.3|602.8|604.5|603.3|604|602.8|42
1631081700000|2021-09-08 06:15:00|604|603|603.8|602.5|604.3|603|603.8|602.5|55
1631082000000|2021-09-08 06:20:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|27
1631082300000|2021-09-08 06:25:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|21
1631082600000|2021-09-08 06:30:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|82
1631082900000|2021-09-08 06:35:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|88
1631083200000|2021-09-08 06:40:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|181
1631083500000|2021-09-08 06:45:00|604.3|603|604.3|603|604.5|603.3|604|602.8|44
1631083800000|2021-09-08 06:50:00|604.5|603.3|604.3|603|604.5|603.3|604|602.8|130
1631084100000|2021-09-08 06:55:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|93
1631084400000|2021-09-08 07:00:00|604.3|603|603.3|602|604.5|603.3|603.3|602|278
1631084700000|2021-09-08 07:05:00|603|601.8|603.8|602.5|603.8|602.5|602.8|601.5|199
1631085000000|2021-09-08 07:10:00|603.5|602.3|602.5|601.3|603.8|602.5|602.5|601.3|220
1631085300000|2021-09-08 07:15:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601|270
1631085600000|2021-09-08 07:20:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|81
1631085900000|2021-09-08 07:25:00|602.3|601|602.5|601.3|603|601.8|602.3|600.8|178
1631086200000|2021-09-08 07:30:00|602.3|601|603|601.8|603.3|602|602.3|601|100
1631086500000|2021-09-08 07:35:00|603.3|602|603.8|602.5|604|602.8|603|601.8|151
1631086800000|2021-09-08 07:40:00|603.5|602.3|603.8|602.3|604.3|603|603.5|602.3|145
1631087100000|2021-09-08 07:45:00|603.5|602.5|602.5|601.3|603.5|602.5|602.3|601|212
1631087400000|2021-09-08 07:50:00|602.3|601|602.8|601.5|603|601.5|602|600.8|213
1631087700000|2021-09-08 07:55:00|602.5|601.3|603|601.8|603|601.8|602.3|601|329
1631088000000|2021-09-08 08:00:00|603.3|601.5|603.5|602.3|604|602.8|602.3|601|914
1631088300000|2021-09-08 08:05:00|603.8|602|603.5|602.3|603.8|602.3|603|601.8|169
1631088600000|2021-09-08 08:10:00|603.3|602|602|600.8|603.5|602.3|602|600.8|111
1631088900000|2021-09-08 08:15:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|338
1631089200000|2021-09-08 08:20:00|601.8|600.5|602|600.8|602|600.8|601.3|599.8|324
1631089500000|2021-09-08 08:25:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|1064
1631089800000|2021-09-08 08:30:00|602|600.8|602.8|601.5|603.3|601.8|601.8|600.5|1893
1631090100000|2021-09-08 08:35:00|603|601.8|604|602.8|604|602.8|603|601.8|457
1631090400000|2021-09-08 08:40:00|603.8|602.5|603.3|602|604|602.8|603|601.8|251
1631090700000|2021-09-08 08:45:00|603|601.8|602.5|601.3|603.3|602|602.3|601|209
1631091000000|2021-09-08 08:50:00|602.8|601|602.5|601.3|602.8|601.5|602|600.8|769
1631091300000|2021-09-08 08:55:00|602.3|601|602|600.8|602.5|601.3|602|600.5|165
1631091600000|2021-09-08 09:00:00|601.8|600.5|602.5|601.3|602.5|601.3|601.8|600.5|282
1631091900000|2021-09-08 09:05:00|602.3|601|603.5|602.3|603.5|602.3|602.3|601|2782
1631092200000|2021-09-08 09:10:00|603.8|602.5|602.8|601.5|603.8|602.5|602.5|601.3|163
1631092500000|2021-09-08 09:15:00|603|601.8|602.8|601.5|603|601.8|602.8|601.3|86
1631092800000|2021-09-08 09:20:00|603|601.8|604|602.8|604|602.8|602.8|601.5|349
1631093100000|2021-09-08 09:25:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|215
1631093400000|2021-09-08 09:30:00|604.3|603|604|602.8|604.5|603.3|604|602.8|270
1631093700000|2021-09-08 09:35:00|604.3|603|604.8|603.5|605.3|604|604.3|603|829
1631094000000|2021-09-08 09:40:00|605|603.8|604.3|603|605|603.8|604.3|603|4045
1631094300000|2021-09-08 09:45:00|604.5|603.3|604|602.8|604.5|603.3|603.8|602.3|374
1631094600000|2021-09-08 09:50:00|604.3|603|604.3|603|604.5|603.3|604|602.8|180
1631094900000|2021-09-08 09:55:00|604.5|603.3|604.5|603.3|604.5|603.3|604|602.8|200
1631095200000|2021-09-08 10:00:00|604.8|603.5|605.5|604.3|605.8|604.5|604.8|603.3|758
1631095500000|2021-09-08 10:05:00|605.8|604.5|605.8|604.5|606.3|605|605.5|604.3|278
1631095800000|2021-09-08 10:10:00|606|604.3|606|604.8|606|604.8|605.5|604.3|311
1631096100000|2021-09-08 10:15:00|606.3|605|606|604.8|606.3|605|605.8|604.5|254
1631096400000|2021-09-08 10:20:00|606.3|605|606|604.8|606.5|605|605.8|604.5|212
1631096700000|2021-09-08 10:25:00|605.8|604.5|607|605.8|607.3|606|605.8|604.5|201
1631097000000|2021-09-08 10:30:00|607.3|606|606.8|605.5|607.5|606.3|606.5|605.3|659
1631097300000|2021-09-08 10:35:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|227
1631097600000|2021-09-08 10:40:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|169
1631097900000|2021-09-08 10:45:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|518
1631098200000|2021-09-08 10:50:00|607|605.8|607|605.8|607.5|606.3|607|605.8|115
1631098500000|2021-09-08 10:55:00|607.3|606|606.5|605.3|607.3|606|606.5|605.3|531
1631098800000|2021-09-08 11:00:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|842
1631099100000|2021-09-08 11:05:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|152
1631099400000|2021-09-08 11:10:00|607|605.8|607|605.8|607|605.8|606.8|605.5|82
1631099700000|2021-09-08 11:15:00|606.8|605.5|607|605.8|607|605.8|606.8|605.5|150
1631100000000|2021-09-08 11:20:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|330
1631100300000|2021-09-08 11:25:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|709
1631100600000|2021-09-08 11:30:00|607.3|606|607|605.8|607.5|606.3|607|605.8|198
1631100900000|2021-09-08 11:35:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|413
1631101200000|2021-09-08 11:40:00|607.8|606.5|607.5|606|607.8|606.5|607.3|606|254
1631101500000|2021-09-08 11:45:00|607.3|606.3|607.3|606|607.5|606.3|607.3|606|163
1631101800000|2021-09-08 11:50:00|||||||||37
1631102100000|2021-09-08 11:55:00|607.5|606.3|606.5|605.3|607.5|606.3|606.5|605.3|874
1631102400000|2021-09-08 12:00:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|515
1631102700000|2021-09-08 12:05:00|606.5|605.3|605.8|604.5|607|605.8|605.8|604.5|569
1631103000000|2021-09-08 12:10:00|606|604.8|606.5|605.3|606.5|605.3|605.5|604.3|456
1631103300000|2021-09-08 12:15:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|141
1631103600000|2021-09-08 12:20:00|606.8|605.5|606.8|605.5|607.3|606|606.5|605.3|912
1631103900000|2021-09-08 12:25:00|606.5|605.3|607|605.8|607|605.8|606.3|605|247
1631104200000|2021-09-08 12:30:00|606.8|605.5|606.5|605.3|607|605.8|606.5|605.3|126
1631104500000|2021-09-08 12:35:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|557
1631104800000|2021-09-08 12:40:00|607|605.8|607.3|606|607.3|606|607|605.8|288
1631105100000|2021-09-08 12:45:00|607|605.8|607.8|606.5|607.8|606.5|607|605.8|542
1631105400000|2021-09-08 12:50:00|607.5|606.3|606.8|605.5|607.5|606.5|606.8|605.5|390
1631105700000|2021-09-08 12:55:00|607|605.8|607.5|606.3|607.5|606.3|606.8|605.5|460
1631106000000|2021-09-08 13:00:00|607.8|606.5|609|607.8|609|607.8|607.8|606.5|2044
1631106300000|2021-09-08 13:05:00|608.8|607.5|608.5|607.3|609.3|607.8|608.5|607.3|433
1631106600000|2021-09-08 13:10:00|608.8|607.5|607.8|606.5|608.8|607.5|607.5|606|409
1631106900000|2021-09-08 13:15:00|608|606.8|608.5|607.3|608.5|607.3|607.5|606.3|279
1631107200000|2021-09-08 13:20:00|608.8|607.5|609.8|608.5|610|608.5|608.8|607.5|4212
1631107500000|2021-09-08 13:25:00|609.5|608.3|609.8|608.5|610.5|609.3|609.5|608.3|784
1631107800000|2021-09-08 13:30:00|610|608.8|608.5|607.3|610|608.8|608.5|607.3|721
1631108100000|2021-09-08 13:35:00|608.8|607.5|608.8|607.5|609.3|608|608.3|607|933
1631108400000|2021-09-08 13:40:00|609|607.8|607.5|606.3|609|607.8|607.3|606|855
1631108700000|2021-09-08 13:45:00|607.8|606.5|607|605.8|608|606.8|606.8|605.5|572
1631109000000|2021-09-08 13:50:00|606.8|605.5|607.8|606.5|607.8|606.5|606.8|605.5|1032
1631109300000|2021-09-08 13:55:00|608|606.3|608|606.8|608.3|607|607.5|606.3|705
1631109600000|2021-09-08 14:00:00|607.8|606.5|607.3|606|608.8|607.5|607.3|606|478
1631109900000|2021-09-08 14:05:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|303
1631110200000|2021-09-08 14:10:00|607.3|606|606.8|605.5|607.5|606.3|606.5|605.3|951
1631110500000|2021-09-08 14:15:00|606.5|605.3|607.3|606|607.3|606|606|604.8|1168
1631110800000|2021-09-08 14:20:00|607|605.8|607.8|606.5|607.8|606.5|606.8|605.5|640
1631111100000|2021-09-08 14:25:00|608|606.8|608|606.8|608.5|607.3|607.8|606.5|588
1631111400000|2021-09-08 14:30:00|607.8|606.5|607|605.8|608|606.8|606.8|605.5|675
1631111700000|2021-09-08 14:35:00|607.3|606|605|603.8|607.3|606|604.5|603.3|14349
1631112000000|2021-09-08 14:40:00|604.8|603.5|605.5|604|605.5|604.3|604|602.8|992
1631112300000|2021-09-08 14:45:00|605.3|603.8|606.5|605.3|606.5|605.3|604.5|603.3|684
1631112600000|2021-09-08 14:50:00|606.3|605|605.3|603.8|607|605.8|604.8|603.5|4354
1631112900000|2021-09-08 14:55:00|605|603.5|605|603.8|605.5|604.3|604.8|603.5|762
1631113200000|2021-09-08 15:00:00|604.8|603.5|605|603.8|605.5|604.3|604.5|603.3|3802
1631113500000|2021-09-08 15:05:00|605.3|604|605.3|604|605.5|604.3|604.5|603.3|1803
1631113800000|2021-09-08 15:10:00|605.5|604.3|605.5|604.3|606|604.8|605.3|604|751
1631114100000|2021-09-08 15:15:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|351
1631114400000|2021-09-08 15:20:00|606.3|605|606.5|605.3|607|605.8|606|604.8|875
1631114700000|2021-09-08 15:25:00|606.3|605|606.3|605|607|605.8|606|604.8|2957
1631115000000|2021-09-08 15:30:00|606|604.8|605.3|604|606.8|605.5|605.3|604|1707
1631115300000|2021-09-08 15:35:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|615
1631115600000|2021-09-08 15:40:00|605.3|604|605.3|604|605.5|604.3|605|603.8|1446
1631115900000|2021-09-08 15:45:00|605|603.8|604.8|603.5|605.5|604.3|604.8|603.5|324
1631116200000|2021-09-08 15:50:00|605|603.8|604.5|603.3|605.3|604|604.3|603|16142
1631116500000|2021-09-08 15:55:00|604.8|603.5|605.5|604.3|605.5|604.3|604.5|603.3|5419
1631116800000|2021-09-08 16:00:00|605.3|604|605.3|604|605.8|604.5|604.8|603.5|4149
1631117100000|2021-09-08 16:05:00|605.5|604.3|605.8|604.5|606|604.8|605.3|604|6154
1631117400000|2021-09-08 16:10:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|1018
1631117700000|2021-09-08 16:15:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|789
1631118000000|2021-09-08 16:20:00|605.3|604|605|603.8|605.5|604.3|605|603.8|1965
1631118300000|2021-09-08 16:25:00|605.3|604|605|603.8|605.5|604.3|605|603.8|1006
1631118600000|2021-09-08 16:30:00|605.3|604|604.8|603.5|605.3|604|604.8|603.5|749
1631118900000|2021-09-08 16:35:00|605|603.8|605|603.8|605|603.8|604.8|603.5|420
1631119200000|2021-09-08 16:40:00|605.3|604|605|603.8|605.3|604|605|603.8|395
1631119500000|2021-09-08 16:45:00|605.3|604|604.5|603.3|605.3|604|604.5|603.3|3523
1631119800000|2021-09-08 16:50:00|604.8|603|604.3|603|604.8|603.3|604.3|603|194
1631120100000|2021-09-08 16:55:00|604|602.8|603.8|602.5|604.3|603|603.3|602|189
1631120400000|2021-09-08 17:00:00|604|602.8|602.8|601.5|604|602.8|602.8|601.5|1370
1631120700000|2021-09-08 17:05:00|603|601.8|602|600.8|603|601.8|602|600.8|736
1631121000000|2021-09-08 17:10:00|602.3|601|602.3|601|602.5|601.3|602|600.8|258
1631121300000|2021-09-08 17:15:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|405
1631121600000|2021-09-08 17:20:00|602.8|601|602|600.8|602.8|601.5|601.8|600.5|503
1631121900000|2021-09-08 17:25:00|601.8|600.5|603.3|602|603.3|602|601.8|600.5|106
1631122200000|2021-09-08 17:30:00|603.5|601.8|603|601.8|603.8|602.5|603|601.8|143
1631122500000|2021-09-08 17:35:00|603.3|602|603|601.8|603.5|602.3|603|601.8|2885
1631122800000|2021-09-08 17:40:00|603.3|602|603.5|602.3|603.5|602.3|602.8|601.5|976
1631123100000|2021-09-08 17:45:00|603.8|602.5|603.5|602.3|604.3|603|603.5|602.3|219
1631123400000|2021-09-08 17:50:00|603.8|602.5|604|602.5|604|602.8|603.5|602.3|60
1631123700000|2021-09-08 17:55:00|603.8|602.8|604.3|603|604.3|603|603.8|602.5|284
1631124000000|2021-09-08 18:00:00|604.5|603.3|605.3|604|605.3|604|604.3|603|700
1631124300000|2021-09-08 18:05:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|2461
1631124600000|2021-09-08 18:10:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|234
1631124900000|2021-09-08 18:15:00|605.5|604.3|605.5|604|606|604.8|605.3|604|467
1631125200000|2021-09-08 18:20:00|605.3|604.3|606|604.8|606.3|605|605.3|604|929
1631125500000|2021-09-08 18:25:00|605.8|604.5|605.5|604.3|606|604.8|605|603.8|314
1631125800000|2021-09-08 18:30:00|605.3|604|606|604.8|606|604.8|605|603.8|157
1631126100000|2021-09-08 18:35:00|605.8|604.5|606|604.5|606|604.8|605.5|604.3|168
1631126400000|2021-09-08 18:40:00|605.8|604.3|605.5|604.3|605.8|604.5|605.5|604.3|1132
1631126700000|2021-09-08 18:45:00|605.8|604.5|605.5|604.3|605.8|604.5|605.3|604|39
1631127000000|2021-09-08 18:50:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|6817
1631127300000|2021-09-08 18:55:00|605.3|604|605.5|604|605.5|604.3|605|603.8|107
1631127600000|2021-09-08 19:00:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|25
1631127900000|2021-09-08 19:05:00|605.5||605.3||605.5||605.3||62
1631128200000|2021-09-08 19:10:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|19
1631128500000|2021-09-08 19:15:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|63
1631128800000|2021-09-08 19:20:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|5
1631129100000|2021-09-08 19:25:00|605.3|604|605.3|603.8|605.5|604|605.3|603.8|15
1631129400000|2021-09-08 19:30:00|605|604|605.3|604|605.3|604|605|603.8|8
1631129700000|2021-09-08 19:35:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|66
1631130000000|2021-09-08 19:40:00|605.5||605.3||605.5||605.3||4
1631130300000|2021-09-08 19:45:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|9
1631130600000|2021-09-08 19:50:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604.3|177
1631130900000|2021-09-08 19:55:00|605.3|604|605.3|604|605.5|604.3|605.3|604|638
1631131200000|2021-09-08 20:00:00|||||||||1
1631131500000|2021-09-08 20:05:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|15
1631131800000|2021-09-08 20:10:00|||||||||4
1631132400000|2021-09-08 20:20:00|||||||||58
1631132700000|2021-09-08 20:25:00|605.8|604.5|605.8|604.3|605.8|604.5|605.5|604.3|58
1631133000000|2021-09-08 20:30:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.3|23
1631133300000|2021-09-08 20:35:00|605.5|604.3|605.8|604.3|605.8|604.5|605.5|604.3|142
1631133600000|2021-09-08 20:40:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.5|4
1631133900000|2021-09-08 20:45:00|605.5|604.3|606|604.8|606.3|605|605.5|604.3|53
1631134200000|2021-09-08 20:50:00||604.5||604.8||604.8||604.5|11
1631134500000|2021-09-08 20:55:00|605.8|604.5|606|604.3|606|604.8|605.8|604.3|36
1631134800000|2021-09-08 21:00:00|605.5|603.8|606|604|606|604.3|605.5|603.8|1
1631135400000|2021-09-08 21:10:00|605.8||605.8||605.8||605.8||0
1631135700000|2021-09-08 21:15:00|||||||||200
1631136300000|2021-09-08 21:25:00||603.8||603.8||603.8||603.8|0
1631136900000|2021-09-08 21:35:00|606|604.3|606|604|606|604.8|606|604|2
1631137800000|2021-09-08 21:50:00||603.8||603.8||603.8||603.8|524
1631149200000|2021-09-09 01:00:00|603|602|603.3|601.8|603.3|602|602.8|601.5|65
1631149500000|2021-09-09 01:05:00|603|602|603.3|602|603.5|602|603|602|4
1631149800000|2021-09-09 01:10:00|603|601.8|603.5|602.3|603.8|602.5|603|601.8|473
1631150100000|2021-09-09 01:15:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|159
1631150400000|2021-09-09 01:20:00|604|602.8|604.3|603|604.3|603|603.8|602.5|9
1631150700000|2021-09-09 01:25:00|604.5|602.8|604|602.8|604.5|602.8|604|602.8|15
1631151000000|2021-09-09 01:30:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|2
1631151300000|2021-09-09 01:35:00|604.3|603|604.8|603.5|605|603.8|604.3|603|38
1631151600000|2021-09-09 01:40:00|605|603.8|605.3|604|605.5|604|604.8|603.5|7
1631151900000|2021-09-09 01:45:00|||||||||11
1631152200000|2021-09-09 01:50:00||603.8||604||604||603.8|26
1631152500000|2021-09-09 01:55:00|605|603.8|605.3|604|605.5|604|605|603.8|26
1631152800000|2021-09-09 02:00:00|605.5|604.3|605.8|604.5|606|604.5|605.3|604|54
1631153100000|2021-09-09 02:05:00|606|604.3|605.8|604.5|606.3|604.8|605.8|604.3|30
1631153400000|2021-09-09 02:10:00|606|604.8|606.3|605|606.3|605|606|604.5|2
1631153700000|2021-09-09 02:15:00|606|604.8|606|604.5|606.3|604.8|605.8|604.5|6
1631154000000|2021-09-09 02:20:00|606.3|604.8|606|604.8|606.3|605|606|604.5|7
1631154300000|2021-09-09 02:25:00|606.3||606.3||606.3||606||0
1631154600000|2021-09-09 02:30:00|606.5|605|606|604.8|606.5|605|606|604.8|7
1631154900000|2021-09-09 02:35:00|606.3|605|606.5|605.3|606.8|605.3|606.3|605|99
1631155200000|2021-09-09 02:40:00|606.8|605.5|606.3|605|607|605.5|606.3|604.8|48
1631155500000|2021-09-09 02:45:00|606|604.8|606|604.8|606.3|605|606|604.8|11
1631155800000|2021-09-09 02:50:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|37
1631156100000|2021-09-09 02:55:00|605.5|604.3|606.3|605|606.3|605|605.5|604.3|11
1631156400000|2021-09-09 03:00:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|19
1631156700000|2021-09-09 03:05:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|19
1631157000000|2021-09-09 03:10:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|5
1631157300000|2021-09-09 03:15:00|606|604.8|606|604.8|606|604.8|605.8|604.8|12
1631157600000|2021-09-09 03:20:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|15
1631157900000|2021-09-09 03:25:00|605.5|604.3|605.8|604.5|606|604.5|605.5|604.3|40
1631158200000|2021-09-09 03:30:00|606|604.8|606|604.8|606|604.8|605.8|604.5|4
1631158500000|2021-09-09 03:35:00||604.5||604.8||604.8||604.5|0
1631158800000|2021-09-09 03:40:00|605.8|604.5|606|604.5|606|604.8|605.8|604.5|1
1631159100000|2021-09-09 03:45:00|605.8|604.8|606|604.8|606|604.8|605.8|604.5|2
1631159400000|2021-09-09 03:50:00|605.8|604.5|606|604.5|606|604.5|605.8|604.5|0
1631159700000|2021-09-09 03:55:00|605.8|604.8|606|604.5|606|604.8|605.8|604.5|0
1631160000000|2021-09-09 04:00:00|605.8|604.8|605.8|604.5|605.8|604.8|605.8|604.5|0
1631160300000|2021-09-09 04:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|9
1631160600000|2021-09-09 04:10:00||604.3||604.5||604.5||604.3|46
1631160900000|2021-09-09 04:15:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604.3|41
1631161200000|2021-09-09 04:20:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|5
1631161500000|2021-09-09 04:25:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|23
1631161800000|2021-09-09 04:30:00|605.3|604|605.3|603.8|605.3|604|605|603.8|224
1631162100000|2021-09-09 04:35:00|605|604|605.3|604|605.3|604|605|603.8|2
1631162400000|2021-09-09 04:40:00|605|603.8|605.3|603.8|605.3|604|605|603.8|2
1631162700000|2021-09-09 04:45:00|605|604|604.5|603.3|605|604|604.5|603.3|41
1631163000000|2021-09-09 04:50:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.5|1
1631163300000|2021-09-09 04:55:00|605|603.8|605|603.8|605|603.8|604.8|603.8|0
1631163600000|2021-09-09 05:00:00|604.8|603.5|605|603.5|605|603.5|604.8|603.5|6
1631163900000|2021-09-09 05:05:00|604.8|603.8|605|603.8|605|603.8|604.8|603.8|4
1631164200000|2021-09-09 05:10:00|605.3|604|605|603.8|605.3|604|605|603.8|26
1631164500000|2021-09-09 05:15:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|48
1631164800000|2021-09-09 05:20:00|605.3|604|605.3|604|605.3|604|605|603.8|18
1631165100000|2021-09-09 05:25:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|119
1631165400000|2021-09-09 05:30:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|18
1631165700000|2021-09-09 05:35:00|604.8|603.5|605.5|604.3|605.5|604.3|604.8|603.5|14
1631166000000|2021-09-09 05:40:00|605.3|604|605|603.8|605.3|604.3|605|603.5|2
1631166300000|2021-09-09 05:45:00|605.3|604|605.8|604.3|605.8|604.5|605|603.8|18
1631166600000|2021-09-09 05:50:00|605.5|604|605.8|604.5|605.8|604.5|605.3|604|11
1631166900000|2021-09-09 05:55:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|224
1631167200000|2021-09-09 06:00:00|606|604.8|606.3|605|606.3|605|605.8|604.5|129
1631167500000|2021-09-09 06:05:00|606|604.8|606.3|605|606.5|605.3|606|604.8|17
1631167800000|2021-09-09 06:10:00|606.5|604.8|606.5|605.3|606.5|605.3|606.3|604.8|41
1631168100000|2021-09-09 06:15:00|606.8|605|606.8|605.3|607|605.5|606.5|605|48
1631168400000|2021-09-09 06:20:00|606.5|605.5|606.8|605.5|606.8|605.5|606.5|605.3|72
1631168700000|2021-09-09 06:25:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|108
1631169000000|2021-09-09 06:30:00|606.5|605.3|606|604.8|606.5|605.3|605.8|604.5|394
1631169300000|2021-09-09 06:35:00|606.3|605|606.3|605|606.5|605.3|606|604.8|107
1631169600000|2021-09-09 06:40:00|606|604.8|606|604.8|606.3|605|605.8|604.5|172
1631169900000|2021-09-09 06:45:00|606.3|605|606.3|605|606.5|605.3|606|604.8|412
1631170200000|2021-09-09 06:50:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|1718
1631170500000|2021-09-09 06:55:00|606.3|605|605.8|604.5|606.3|605|605.5|604.3|106
1631170800000|2021-09-09 07:00:00|605.5|604.3|605.3|604|605.8|604.5|604.8|603.5|298
1631171100000|2021-09-09 07:05:00|605.5|604.3|605|603.8|605.5|604.3|604.8|603.5|310
1631171400000|2021-09-09 07:10:00|604.8|603.5|605|603.8|605.3|604|604.5|603.3|260
1631171700000|2021-09-09 07:15:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|781
1631172000000|2021-09-09 07:20:00|605.8|604.5|605.5|604.3|605.8|604.5|605|603.8|441
1631172300000|2021-09-09 07:25:00|605.3|604|604.8|603.5|605.5|604.3|604.8|603.5|83
1631172600000|2021-09-09 07:30:00|604.5|603.3|604.3|603|604.5|603.5|604.3|603|204
1631172900000|2021-09-09 07:35:00|604.5|603.3|603.8|602.5|604.5|603.3|603.8|602.5|334
1631173200000|2021-09-09 07:40:00|604|602.8|603.5|602.3|604|602.8|603.5|602.3|251
1631173500000|2021-09-09 07:45:00|603.8|602.5|603.5|602.3|603.8|602.5|603.3|602|208
1631173800000|2021-09-09 07:50:00|603.8|602.5|604.3|603|604.5|603.3|603.3|602|486
1631174100000|2021-09-09 07:55:00|604|602.8|604|602.8|604|602.8|603.5|602.3|2038
1631174400000|2021-09-09 08:00:00|603.8|602.5|604.5|603.3|604.5|603.3|603.8|602.5|188
1631174700000|2021-09-09 08:05:00|604.3|603|604|602.8|604.3|603|603.8|602.5|508
1631175000000|2021-09-09 08:10:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|389
1631175300000|2021-09-09 08:15:00|604.3|603|604.3|603|604.5|603.3|604|602.8|628
1631175600000|2021-09-09 08:20:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|900
1631175900000|2021-09-09 08:25:00|604|602.8|604.8|603.5|605|603.8|603.8|602.5|1017
1631176200000|2021-09-09 08:30:00|604.5|603.3|604.3|603|604.8|603.5|603.5|602.3|1214
1631176500000|2021-09-09 08:35:00|604.5|603.3|603.5|602.3|604.8|603.5|603.5|602|340
1631176800000|2021-09-09 08:40:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.3|656
1631177100000|2021-09-09 08:45:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|1164
1631177400000|2021-09-09 08:50:00|604|602.8|604|602.8|604.3|603|603.8|602.5|464
1631177700000|2021-09-09 08:55:00|603.8|602.5|605|603.8|605|603.8|603.8|602.5|368
1631178000000|2021-09-09 09:00:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|377
1631178300000|2021-09-09 09:05:00|605|603.8|605.3|604|605.3|604|604.8|603.5|221
1631178600000|2021-09-09 09:10:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|301
1631178900000|2021-09-09 09:15:00|605|603.8|605|603.8|605.3|604|604.5|603.3|1358
1631179200000|2021-09-09 09:20:00|605.3|604|605.3|604|605.5|604.3|605|603.8|347
1631179500000|2021-09-09 09:25:00|605|603.8|605.5|604.3|605.8|604.5|604.8|603.5|392
1631179800000|2021-09-09 09:30:00|605.3|604|606|604.5|606|604.8|605.3|604|587
1631180100000|2021-09-09 09:35:00|606.3|604.8|606.8|605.5|606.8|605.5|606.3|604.8|309
1631180400000|2021-09-09 09:40:00|606.5|605.3|606.8|605.5|606.8|605.5|606.3|605|434
1631180700000|2021-09-09 09:45:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|322
1631181000000|2021-09-09 09:50:00|606.5|605.3|606.3|605|606.8|605.3|606|604.8|234
1631181300000|2021-09-09 09:55:00|606.5|605.3|607|605.8|607|605.8|606.5|605|313
1631181600000|2021-09-09 10:00:00|606.8|605.5|606.5|605.3|607|605.8|606.5|605.3|124
1631181900000|2021-09-09 10:05:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|270
1631182200000|2021-09-09 10:10:00|606.5|605.3|606.5|605|606.5|605.3|606|604.8|242
1631182500000|2021-09-09 10:15:00|606.3|605.3|606.8|605.5|606.8|605.5|606.3|605|140
1631182800000|2021-09-09 10:20:00|606.5|605.3|606.5|605.3|606.8|605.5|606.5|605.3|2510
1631183100000|2021-09-09 10:25:00|606.8|605.5|606.8|605.5|606.8|605.5|606.5|605.3|484
1631183400000|2021-09-09 10:30:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605|250
1631183700000|2021-09-09 10:35:00|606.3|605|606|604.8|606.3|605|605.8|604.5|207
1631184000000|2021-09-09 10:40:00|606.3|605|606|604.8|606.3|605|605.8|604.5|117
1631184300000|2021-09-09 10:45:00|605.8|604.5|606.3|605|606.5|605.3|605.8|604.5|252
1631184600000|2021-09-09 10:50:00|606|604.8|606|604.8|606.3|605|606|604.8|253
1631184900000|2021-09-09 10:55:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|800
1631185200000|2021-09-09 11:00:00|605.8|604.5|607.5|606.3|607.8|606.5|605.5|604.3|461
1631185500000|2021-09-09 11:05:00|607.8|606.5|608.8|607.5|609.3|608|607.5|606.5|1492
1631185800000|2021-09-09 11:10:00|609|607.8|608.8|607.5|609.3|608|608.5|607.3|670
1631186100000|2021-09-09 11:15:00|609|607.8|609|607.8|609.3|608|608|606.8|243
1631186400000|2021-09-09 11:20:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|199
1631186700000|2021-09-09 11:25:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|157
1631187000000|2021-09-09 11:30:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|1959
1631187300000|2021-09-09 11:35:00|609|607.8|608.5|607.3|609|607.8|608.5|607.3|342
1631187600000|2021-09-09 11:40:00|608.3|607|608.3|607|608.5|607.3|608.3|606.8|90
1631187900000|2021-09-09 11:45:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|225
1631188200000|2021-09-09 11:50:00|609|607.8|608.5|607.3|609|607.8|608.3|607|888
1631188500000|2021-09-09 11:55:00|608.8|607.5|608.3|607|608.8|607.5|608.3|607|508
1631188800000|2021-09-09 12:00:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|272
1631189100000|2021-09-09 12:05:00|608.8|607.5|608.5|607.3|608.8|607.5|608.3|607|184
1631189400000|2021-09-09 12:10:00|608.8|607.5|608|606.8|609|607.8|608|606.8|255
1631189700000|2021-09-09 12:15:00|608.3|607|608|606.8|608.3|607|607|605.8|389
1631190000000|2021-09-09 12:20:00|607.8|606.5|605.5|604.3|607.8|606.5|605.5|604.3|616
1631190300000|2021-09-09 12:25:00|605.3|604|603|601.5|605.8|604.5|602.8|601.5|1185
1631190600000|2021-09-09 12:30:00|602.8|601.8|603|601.8|604|602.8|601.8|600.5|6431
1631190900000|2021-09-09 12:35:00|602.8|601.5|603.5|602.3|603.5|602.3|601.5|600.3|3126
1631191200000|2021-09-09 12:40:00|603.3|602|600.3|599|603.3|602.3|599.8|598.5|12269
1631191500000|2021-09-09 12:45:00|600|598.8|601|599.8|601.5|600|600|598.8|1758
1631191800000|2021-09-09 12:50:00|600.8|599.5|601|599.8|601.5|600.3|600.3|599|1308
1631192100000|2021-09-09 12:55:00|600.8|599.5|600.8|599.5|601.3|600|600|598.8|2285
1631192400000|2021-09-09 13:00:00|600.5|599.3|596|594.8|600.5|599.3|595.3|594|3692
1631192700000|2021-09-09 13:05:00|595.8|594.5|595.5|594.3|596.5|595.3|593.8|592.5|2833
1631193000000|2021-09-09 13:10:00|595.8|594.5|596.3|595|596.5|595.3|594.5|593.3|1979
1631193300000|2021-09-09 13:15:00|596|594.8|595|593.8|596.3|595|594.5|593.3|1403
1631193600000|2021-09-09 13:20:00|594.8|593.5|594.8|593.3|595.3|594|594.3|593|999
1631193900000|2021-09-09 13:25:00|594.5|593.5|596.3|595|596.5|595.3|594.5|593.5|557
1631194200000|2021-09-09 13:30:00|596|594.8|596.5|595.3|597.3|595.8|594.8|593.3|885
1631194500000|2021-09-09 13:35:00|596.3|595|598|596.8|598|596.8|596.3|594.8|932
1631194800000|2021-09-09 13:40:00|597.8|596.5|601.5|600|602|600.8|597.8|596.5|1505
1631195100000|2021-09-09 13:45:00|601.8|600.3|601.8|600.5|601.8|600.5|601|599.8|1413
1631195400000|2021-09-09 13:50:00|601.5|600.3|603.8|602.5|604|602.8|601.5|600.3|1998
1631195700000|2021-09-09 13:55:00|604|602.8|603|601.8|604.8|603.5|602.8|601.5|1095
1631196000000|2021-09-09 14:00:00|602.8|601.5|603.3|602|603.5|602.3|602.5|601.3|826
1631196300000|2021-09-09 14:05:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|285
1631196600000|2021-09-09 14:10:00|603|601.8|603.8|602.5|604|602.8|602.8|601.5|1067
1631196900000|2021-09-09 14:15:00|604|602.8|605.3|604|605.3|604|604|602.8|1640
1631197200000|2021-09-09 14:20:00|605.5|604.3|604.8|603.5|605.5|604.3|604.3|603|444
1631197500000|2021-09-09 14:25:00|604.5|603.3|605.3|604|605.3|604|604.3|603|921
1631197800000|2021-09-09 14:30:00|605.5|603.8|604.5|603.3|605.8|604.5|604.3|603|2008
1631198100000|2021-09-09 14:35:00|604.8|603.5|605.5|604.3|605.5|604.3|604.3|603|583
1631198400000|2021-09-09 14:40:00|605.8|604.5|606|604.8|606.5|605.3|605.8|604.3|833
1631198700000|2021-09-09 14:45:00|606.3|605|607|605.8|607.3|606|605.8|604.5|948
1631199000000|2021-09-09 14:50:00|606.8|605.5|607.5|606.3|608|606.8|606.8|605.5|606
1631199300000|2021-09-09 14:55:00|607.3|606|607.8|606.5|608|606.8|607.3|606|744
1631199600000|2021-09-09 15:00:00|608|606.8|608|606.8|608|606.8|606.8|605.3|614
1631199900000|2021-09-09 15:05:00|608.3|607|607|605.8|608.3|607|606.8|605.5|549
1631200200000|2021-09-09 15:10:00|606.8|605.5|608|606.8|608|606.8|606.8|605.5|5559
1631200500000|2021-09-09 15:15:00|607.8|606.5|607|605.8|608|606.8|607|605.5|664
1631200800000|2021-09-09 15:20:00|607.3|606|606|604.8|607.5|606.3|604.5|603.3|1238
1631201100000|2021-09-09 15:25:00|606.3|605|606.3|605|607.5|606.3|606|604.8|3964
1631201400000|2021-09-09 15:30:00|606.5|605.3|605.3|604|606.5|605.3|605|603.8|1389
1631201700000|2021-09-09 15:35:00|605.5|604.3|604.5|603.3|605.5|604.3|604.5|603.3|1300
1631202000000|2021-09-09 15:40:00|604.3|603|603.8|602.5|604.5|603.3|603.5|602.3|427
1631202300000|2021-09-09 15:45:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|259
1631202600000|2021-09-09 15:50:00|604|602.8|605|603.5|605|603.8|603.8|602.5|1015
1631202900000|2021-09-09 15:55:00|604.8|603.8|605.5|604.3|605.5|604.3|604.8|603.5|186
1631203200000|2021-09-09 16:00:00|605.8|604.5|605.3|604|606|604.8|605.3|604|852
1631203500000|2021-09-09 16:05:00|605|603.8|605.8|604.5|606|604.8|604.8|603.5|498
1631203800000|2021-09-09 16:10:00|606|604.8|605.5|604.3|606|604.8|605.3|604|203
1631204100000|2021-09-09 16:15:00|605.3|604|604.8|603.5|605.5|604.3|604.8|603.3|209
1631204400000|2021-09-09 16:20:00|605|603.8|604.8|603.5|605|603.8|604.3|603|109
1631204700000|2021-09-09 16:25:00|605|603.8|604.3|603|605|603.8|604.3|603|266
1631205000000|2021-09-09 16:30:00|604.5|603.3|604.5|603.3|604.8|603.5|604|602.8|179
1631205300000|2021-09-09 16:35:00|604.3|603|604|602.8|604.8|603.5|604|602.8|241
1631205600000|2021-09-09 16:40:00|603.8|602.5|604|602.8|604.3|602.8|603.8|602.5|235
1631205900000|2021-09-09 16:45:00|604.3|602.5|604.5|603.3|604.8|603.3|603.8|602.5|90
1631206200000|2021-09-09 16:50:00|604.8|603.5|604|602.8|604.8|603.5|604|602.8|85
1631206500000|2021-09-09 16:55:00|603.8|602.5|602.8|601.5|604|602.5|602.8|601.5|155
1631206800000|2021-09-09 17:00:00|602.5|601.3|602|600.8|602.8|601.5|602|600.8|180
1631207100000|2021-09-09 17:05:00|602.3|600.5|602|600.5|602.3|600.8|601.5|600.3|245
1631207400000|2021-09-09 17:10:00|601.8|600.3|601.3|599.8|601.8|600.5|601|599.8|129
1631207700000|2021-09-09 17:15:00|601|599.5|597.5|596.3|601|599.5|597.5|596.3|546
1631208000000|2021-09-09 17:20:00|597.3|596|596.3|595|597.3|596.3|595.3|593.8|834
1631208300000|2021-09-09 17:25:00|596|594.8|595.5|594.3|597|595.8|595.3|593.8|597
1631208600000|2021-09-09 17:30:00|595.3|594|595.8|594.5|596.3|595|593.3|592|940
1631208900000|2021-09-09 17:35:00|595.5|594.3|595.3|594|596.5|595.3|595|593.8|325
1631209200000|2021-09-09 17:40:00|595.5|594.3|596.3|595|596.5|595.3|595.3|594|719
1631209500000|2021-09-09 17:45:00|596|594.8|596.5|595.3|596.5|595.3|595.8|594.5|221
1631209800000|2021-09-09 17:50:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|229
1631210100000|2021-09-09 17:55:00|597.3|596|597|595.8|597.5|596.3|596.8|595.5|347
1631210400000|2021-09-09 18:00:00|596.8|595.5|595.8|594.5|597|595.8|595.8|594.5|256
1631210700000|2021-09-09 18:05:00|596|594.8|599.5|598.3|599.8|598.5|595.8|594.5|298
1631211000000|2021-09-09 18:10:00|599.8|598.5|599|597.8|599.8|598.5|598.3|597|193
1631211300000|2021-09-09 18:15:00|599.3|598|598.3|597|600.3|598.8|598|596.8|283
1631211600000|2021-09-09 18:20:00|598|596.8|596.5|595.3|598.8|597.3|596.3|595|290
1631211900000|2021-09-09 18:25:00|596.8|595.5|599|597.8|599.3|597.8|596|594.8|782
1631212200000|2021-09-09 18:30:00|599.3|598|598|596.8|599.3|598|598|596.5|149
1631212500000|2021-09-09 18:35:00|598.3|597|597|595.8|598.3|597|597|595.5|68
1631212800000|2021-09-09 18:40:00|596.8|595.5|597|595.8|597.3|595.8|596.5|595.3|40
1631213100000|2021-09-09 18:45:00|596.8|595.5|597.5|596|597.8|596.3|596.8|595.5|35
1631213400000|2021-09-09 18:50:00|597.3|596.3|597|595.8|597.5|596.3|597|595.8|52
1631213700000|2021-09-09 18:55:00|597.3|596|596.8|595.5|597.3|596|596.8|595.5|98
1631214000000|2021-09-09 19:00:00|597|595.8|597.5|596.3|597.8|596.3|597|595.5|337
1631214300000|2021-09-09 19:05:00|597.3|596|597.3|596|597.8|596.5|597.3|596|135
1631214600000|2021-09-09 19:10:00|597.5|596.3|597.3|596|597.8|596.5|597.3|595.8|211
1631214900000|2021-09-09 19:15:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|215
1631215200000|2021-09-09 19:20:00|597.5|596.3|597.5|596.3|597.5|596.3|597.3|596.3|269
1631215500000|2021-09-09 19:25:00|597.8|596|597.8|596.5|597.8|596.5|597.5|596|17
1631215800000|2021-09-09 19:30:00|598|596.8|598.3|597|598.5|597.3|598|596.8|2798
1631216100000|2021-09-09 19:35:00|598|596.8|598.8|597.5|599|597.5|598|596.8|250
1631216400000|2021-09-09 19:40:00|599|597.8|599|597.5|599|597.8|598.8|597.5|34
1631216700000|2021-09-09 19:45:00|598.8|597.8|598.5|597.3|599|597.8|598.3|597|24
1631217000000|2021-09-09 19:50:00|598.3|597|598|596.5|598.5|597.3|597.8|596.5|45
1631217300000|2021-09-09 19:55:00|597.8|596.8|597.8|596.5|598.3|597|597.8|596.5|120
1631217600000|2021-09-09 20:00:00|598|596.8|598|596.5|598|596.8|597.8|596.5|69
1631217900000|2021-09-09 20:05:00|597.8|596.8|598|596.8|598|596.8|597.8|596.5|15
1631218200000|2021-09-09 20:10:00|598.3||598||598.3||598||0
1631218500000|2021-09-09 20:15:00|597.8|596.5|598|596.8|598|596.8|597.8|596.5|7
1631218800000|2021-09-09 20:20:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|12
1631219100000|2021-09-09 20:25:00|598|596.8|598|596.8|598.3|597|598|596.5|12
1631219400000|2021-09-09 20:30:00|597.8|596.5|598|596.8|598.3|597|597.8|596.5|15
1631219700000|2021-09-09 20:35:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|15
1631220000000|2021-09-09 20:40:00|598|596.8|598|596.8|598|596.8|597.8|596.3|16
1631220300000|2021-09-09 20:45:00|598.3|596.5|597.5|596.3|598.3|596.8|597.5|596|27
1631220600000|2021-09-09 20:50:00|597.8|596.5|598|596.5|598|596.8|597.8|596.3|43
1631220900000|2021-09-09 20:55:00|597.8|596.3|597.8|596.5|597.8|596.5|597.5|596|27
1631221200000|2021-09-09 21:00:00|598|595.8|597.8|595.3|598|595.8|596.5|595.3|60
1631221500000|2021-09-09 21:05:00|598|596.5|598|595.5|598|596.8|598|595.3|5
1631222400000|2021-09-09 21:20:00||596||596.8||596.8||596|0
1631222700000|2021-09-09 21:25:00||595.5||596.8||596.8||595.5|2
1631223900000|2021-09-09 21:45:00|||||||||3
1631224200000|2021-09-09 21:50:00||595.3||596.8||596.8||595.3|0
1631224500000|2021-09-09 21:55:00||595.8||595.8||595.8||595.8|0
1631235600000|2021-09-10 01:00:00|597.5|596|596.3|595|597.5|596.3|596.3|595|15
1631235900000|2021-09-10 01:05:00|596|594.8|596.3|595|596.8|595.5|595.5|594.3|139
1631236200000|2021-09-10 01:10:00|596|594.8|596.3|595|596.3|595|595.8|594.5|15
1631236500000|2021-09-10 01:15:00|596|594.8|596.8|595.5|596.8|595.5|595.5|594.3|91
1631236800000|2021-09-10 01:20:00|596.5|595.3|597.3|596|597.3|596|596.5|595.3|118
1631237100000|2021-09-10 01:25:00|597.5|596.3|599|597.8|599|597.8|597.5|596.3|105
1631237400000|2021-09-10 01:30:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|6
1631237700000|2021-09-10 01:35:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|5
1631238000000|2021-09-10 01:40:00|599|597.8|598.8|597.5|599.3|597.8|598.8|597.3|46
1631238300000|2021-09-10 01:45:00|599|597.8|599|597.8|599.3|598|598.8|597.5|22
1631238600000|2021-09-10 01:50:00|599.3|598|599.3|598|599.5|598.3|599|597.8|35
1631238900000|2021-09-10 01:55:00|599|597.8|599|597.8|599.3|598|599|597.8|11
1631239200000|2021-09-10 02:00:00|599.3|598|599.5|598.3|599.8|598.5|599|597.8|15
1631239500000|2021-09-10 02:05:00|599.8|598|599.5|598|599.8|598.5|599.5|598|181
1631239800000|2021-09-10 02:10:00|599.3|598.3|600.8|599.5|601|599.8|599.3|598|149
1631240100000|2021-09-10 02:15:00|600.5|599.3|600.5|599.3|600.5|599.3|600|598.8|17
1631240400000|2021-09-10 02:20:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|15
1631241000000|2021-09-10 02:30:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|8
1631241300000|2021-09-10 02:35:00|601|599.8|600.8|599.5|601|599.8|600.5|599.3|19
1631241600000|2021-09-10 02:40:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|12
1631241900000|2021-09-10 02:45:00|601|599.8|601|599.8|601|599.8|601|599.8|19
1631242200000|2021-09-10 02:50:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|50
1631242500000|2021-09-10 02:55:00|600.8|599.5|600.8|599.5|601|599.5|600.5|599.3|25
1631242800000|2021-09-10 03:00:00|601|599.8|601.3|600|601.3|600|600.8|599.5|45
1631243100000|2021-09-10 03:05:00|601.5|599.8|601|599.8|601.5|600.3|601|599.8|10
1631243400000|2021-09-10 03:10:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|150
1631243700000|2021-09-10 03:15:00|601.3|600|602.3|601|602.5|601.3|601.3|600|68
1631244000000|2021-09-10 03:20:00|602.5|601.3|602.5|601.3|602.5|601.3|602.5|601.3|2
1631244300000|2021-09-10 03:25:00|602.8|601.5|602.8|601.5|603.3|602|602.8|601.5|49
1631244600000|2021-09-10 03:30:00|602.5|601.3|602.5|601|602.8|601.5|602.5|601|16
1631244900000|2021-09-10 03:35:00|602.3|601.3|602.3|601|602.5|601.3|602.3|600.8|14
1631245200000|2021-09-10 03:40:00|602|600.8|602.3|601|602.3|601|602|600.8|13
1631245500000|2021-09-10 03:45:00|602|600.8|602.3|601|602.3|601|602|600.8|1
1631245800000|2021-09-10 03:50:00|602.5|601.3|602.5|601.3|602.5|601.3|602.5|601.3|0
1631246100000|2021-09-10 03:55:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|16
1631246400000|2021-09-10 04:00:00|602.3|601|602.3|600.8|602.5|601.3|602|600.8|6
1631246700000|2021-09-10 04:05:00|602|601|602|600.8|602.3|601|602|600.8|9
1631247000000|2021-09-10 04:10:00|602.3|601|602|600.8|602.3|601|602|600.8|6
1631247300000|2021-09-10 04:15:00||600.5||600.8||600.8||600.5|7
1631247600000|2021-09-10 04:20:00|||||||||1
1631247900000|2021-09-10 04:25:00|||||||||1
1631248200000|2021-09-10 04:30:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|18
1631248500000|2021-09-10 04:35:00|602.3|601|602|600.8|602.5|601.3|602|600.8|20
1631248800000|2021-09-10 04:40:00|602.3|601|602.3|601|602.5|601|602.3|601|19
1631249100000|2021-09-10 04:45:00|602.5||602.3||602.5||602.3||6
1631249400000|2021-09-10 04:50:00|602.5|601.3|602.3|600.8|602.5|601.3|602|600.8|18
1631249700000|2021-09-10 04:55:00|602|601|602|600.8|602|601|602|600.8|32
1631250000000|2021-09-10 05:00:00|602.3|601|602.3|601|602.3|601|602.3|601|130
1631250300000|2021-09-10 05:05:00|602.5|601.3|602.5|601.3|603|601.5|602.5|601.3|34
1631250600000|2021-09-10 05:10:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|43
1631250900000|2021-09-10 05:15:00|602.3|601|602.5|601.3|602.5|601.3|602.3|600.8|17
1631251200000|2021-09-10 05:20:00|602.3|601|602.5|601.3|602.5|601.3|602.3|601|63
1631251500000|2021-09-10 05:25:00|||||||||56
1631251800000|2021-09-10 05:30:00|602.8|601.5|603.3|602|603.5|602.3|602.8|601.5|117
1631252100000|2021-09-10 05:35:00|603.5|602.3|603.3|602|603.8|602.5|603.3|601.8|36
1631252400000|2021-09-10 05:40:00|603.5|602.3|604|602.8|604.3|603|603.5|602|58
1631252700000|2021-09-10 05:45:00|604.3|602.5|603.5|602.3|604.3|602.5|603.3|602|36
1631253000000|2021-09-10 05:50:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602|140
1631253300000|2021-09-10 05:55:00|603.3|602|603.3|602|603.5|602.3|603.3|602|18
1631253600000|2021-09-10 06:00:00|603.5|602.3|603.5|602|603.5|602.3|603.3|602|36
1631253900000|2021-09-10 06:05:00|603.3|602.3|603.3|602|603.5|602.3|603.3|602|24
1631254200000|2021-09-10 06:10:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|64
1631254500000|2021-09-10 06:15:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|59
1631254800000|2021-09-10 06:20:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|43
1631255100000|2021-09-10 06:25:00|603.5|602.3|603.5|602.3|603.8|602.3|603.5|602.3|14
1631255400000|2021-09-10 06:30:00|603.8|602.5|603.5|602.3|604|602.8|603.3|602|121
1631255700000|2021-09-10 06:35:00|603.8|602.5|604|602.8|604.3|603|603.8|602.5|4574
1631256000000|2021-09-10 06:40:00|604.3|603|604|602.8|604.3|603|603.8|602.5|62
1631256300000|2021-09-10 06:45:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|41
1631256600000|2021-09-10 06:50:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|182
1631256900000|2021-09-10 06:55:00|604.8|603.5|604.3|603|604.8|603.5|604.3|602.8|80
1631257200000|2021-09-10 07:00:00|604|602.8|604.8|603.5|605.5|604.3|603.8|602.5|346
1631257500000|2021-09-10 07:05:00|604.5|603.3|604.5|603.3|605.3|604|604.5|603.3|394
1631257800000|2021-09-10 07:10:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|345
1631258100000|2021-09-10 07:15:00|604.5|603.3|604.5|603.3|605|603.8|604.3|603|400
1631258400000|2021-09-10 07:20:00|604.3|603|605.5|604.3|605.8|604.5|604.3|603|3890
1631258700000|2021-09-10 07:25:00|605.8|604.5|606.3|605|606.3|605|605.3|604|475
1631259000000|2021-09-10 07:30:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|659
1631259300000|2021-09-10 07:35:00|606|604.8|606.8|605.5|607|605.8|606|604.8|344
1631259600000|2021-09-10 07:40:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|583
1631259900000|2021-09-10 07:45:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|610
1631260200000|2021-09-10 07:50:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|497
1631260500000|2021-09-10 07:55:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|808
1631260800000|2021-09-10 08:00:00|607.3|606|607.8|606.5|607.8|606.5|606.8|605.5|6578
1631261100000|2021-09-10 08:05:00|608|606.8|608.8|607.5|608.8|607.5|608|606.5|1678
1631261400000|2021-09-10 08:10:00|609|607.8|609.3|608|609.3|608|608.8|607.5|1047
1631261700000|2021-09-10 08:15:00|609.5|608.3|609.3|608|609.8|608.5|608.8|607.5|1335
1631262000000|2021-09-10 08:20:00|609|607.8|608.8|607.5|609.3|608|608.3|607|5551
1631262300000|2021-09-10 08:25:00|609|607.8|608|606.8|609.3|608|608|606.8|1588
1631262600000|2021-09-10 08:30:00|608.3|607|608|606.8|608.3|607|607.5|606.3|1425
1631262900000|2021-09-10 08:35:00|608.3|607|608.8|607.5|608.8|607.5|608|606.8|508
1631263200000|2021-09-10 08:40:00|609|607.8|608.5|607.3|609|607.8|608|606.8|513
1631263500000|2021-09-10 08:45:00|608.3|607|609|607.8|609|607.8|608.3|607|612
1631263800000|2021-09-10 08:50:00|608.8|607.5|608.3|607|609|607.5|608|606.8|344
1631264100000|2021-09-10 08:55:00|608.5|607.3|607.8|606.5|608.5|607.3|607.5|606.3|227
1631264400000|2021-09-10 09:00:00|608|606.8|607.5|606.3|608.3|607|607.5|606.3|311
1631264700000|2021-09-10 09:05:00|607.8|606.5|607.5|606.3|607.8|606.5|607|605.8|299
1631265000000|2021-09-10 09:10:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|309
1631265300000|2021-09-10 09:15:00|607.8|606.5|608|606.8|608.5|607.3|607.5|606.3|385
1631265600000|2021-09-10 09:20:00|607.8|606.5|607.3|605.8|607.8|606.5|607|605.8|280
1631265900000|2021-09-10 09:25:00|607.5|606|607.3|606|607.5|606.3|607.3|605.8|182
1631266200000|2021-09-10 09:30:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|567
1631266500000|2021-09-10 09:35:00|607.8|606.5|608.3|607|608.5|607.3|607.5|606.3|720
1631266800000|2021-09-10 09:40:00|608|606.8|607.8|606.5|608|606.8|607.3|606|392
1631267100000|2021-09-10 09:45:00|608|606.3|607.5|606.3|608|606.3|607.3|605.8|239
1631267400000|2021-09-10 09:50:00|607.3|606|607.3|606|607.3|606.3|607|605.8|128
1631267700000|2021-09-10 09:55:00|607|605.8|607.8|606.3|607.8|606.5|607|605.8|169
1631268000000|2021-09-10 10:00:00|607.5|606.5|607.5|606.3|608|606.8|607.5|606|135
1631268300000|2021-09-10 10:05:00|607.3|606|608|606.8|608.3|607|607.3|606|132
1631268600000|2021-09-10 10:10:00|608.3|607|609.3|608|609.5|608.3|608|606.8|336
1631268900000|2021-09-10 10:15:00|609.5|608.3|609.3|608|609.5|608.3|608.8|607.5|149
1631269200000|2021-09-10 10:20:00|609|607.8|609.3|608|609.5|608.3|609|607.8|168
1631269500000|2021-09-10 10:25:00|609|607.8|608.5|607.3|609.3|608|608.3|607|537
1631269800000|2021-09-10 10:30:00|608.8|607.5|608.3|607|608.8|607.5|608|606.8|329
1631270100000|2021-09-10 10:35:00|608.5|607.3|608.8|607.5|608.8|607.5|608.3|607.3|1024
1631270400000|2021-09-10 10:40:00|609|607.8|608.8|607.5|609|607.8|608.5|607.3|328
1631270700000|2021-09-10 10:45:00|608.5|607.3|608|606.8|608.8|607.5|607.8|606.5|443
1631271000000|2021-09-10 10:50:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|147
1631271300000|2021-09-10 10:55:00|608.8|607.5|608.8|607.5|608.8|607.5|608.8|607.5|557
1631271600000|2021-09-10 11:00:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|196
1631271900000|2021-09-10 11:05:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|215
1631272200000|2021-09-10 11:10:00|608.8|607.5|609|607.8|609|607.8|608.3|607|259
1631272500000|2021-09-10 11:15:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|70
1631272800000|2021-09-10 11:20:00|609.5|608.3|609.3|608|609.8|608.3|609|607.8|209
1631273100000|2021-09-10 11:25:00|609.5|608.3|609.3|608|609.5|608.3|608.8|607.5|94
1631273400000|2021-09-10 11:30:00|609.5|607.8|609.8|608.5|609.8|608.5|609.3|607.8|124
1631273700000|2021-09-10 11:35:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608|683
1631274000000|2021-09-10 11:40:00|609.3|608|609.8|608.5|609.8|608.5|609.3|608|316
1631274300000|2021-09-10 11:45:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|79
1631274600000|2021-09-10 11:50:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|103
1631274900000|2021-09-10 11:55:00|609.3|608|609|607.8|609.5|608.3|609|607.8|122
1631275200000|2021-09-10 12:00:00|608.8|607.5|610|608.8|610.3|609|608.8|607.5|2436
1631275500000|2021-09-10 12:05:00|610.3|609|610|608.8|610.3|609|609.8|608.5|2104
1631275800000|2021-09-10 12:10:00|610.3|609|609.8|608.5|610.5|609.3|609.8|608.5|380
1631276100000|2021-09-10 12:15:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|1297
1631276400000|2021-09-10 12:20:00|609.3|608|608.5|607.3|610|608.8|608.3|607|381
1631276700000|2021-09-10 12:25:00|608.8|607.5|608.8|607.5|608.8|607.5|608.3|607|194
1631277000000|2021-09-10 12:30:00|609|607.8|609|607.8|609.3|608|608.8|607.5|194
1631277300000|2021-09-10 12:35:00|609.3|608|609|607.8|609.3|608|609|607.8|197
1631277600000|2021-09-10 12:40:00|609.3|608|609|607.8|609.5|608.3|608.5|607.3|243
1631277900000|2021-09-10 12:45:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|92
1631278200000|2021-09-10 12:50:00|609|607.8|609.3|607.8|609.8|608.5|609|607.8|223
1631278500000|2021-09-10 12:55:00|609.5|608|609.5|608.3|609.8|608.5|609.3|608|200
1631278800000|2021-09-10 13:00:00|609.3|608|610.8|609.5|611.3|610|609.3|608|1428
1631279100000|2021-09-10 13:05:00|611|609.8|611.5|610.3|611.8|610.3|611|609.5|341
1631279400000|2021-09-10 13:10:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|614
1631279700000|2021-09-10 13:15:00|612|610.8|612|610.5|612|610.8|611.3|610|915
1631280000000|2021-09-10 13:20:00|612.3|610.8|611.5|610.3|612.3|611|611.3|610|360
1631280300000|2021-09-10 13:25:00|611.8|610|612.3|611|612.5|611.3|611.5|610|674
1631280600000|2021-09-10 13:30:00|612.5|611.3|612|610.8|612.5|611.3|611.8|610.5|2233
1631280900000|2021-09-10 13:35:00|611.8|610.5|611|609.8|612|610.8|610.5|609.3|533
1631281200000|2021-09-10 13:40:00|610.8|609.5|610|608.8|610.8|609.5|609.8|608.5|687
1631281500000|2021-09-10 13:45:00|610.3|609|610.3|609|610.8|609.5|610|608.8|1305
1631281800000|2021-09-10 13:50:00|610.5|609.3|609.5|608.3|610.8|609.3|609.5|608.3|1135
1631282100000|2021-09-10 13:55:00|609.8|608.5|609.8|608.5|610.3|609|609.5|608.3|1378
1631282400000|2021-09-10 14:00:00|610|608.8|609.5|608.3|610.8|609.5|609.5|608.3|625
1631282700000|2021-09-10 14:05:00|609.3|608|609.5|608.3|610|608.8|608.3|607|577
1631283000000|2021-09-10 14:10:00|609.3|608|609.5|608.3|609.8|608.5|609.3|608|623
1631283300000|2021-09-10 14:15:00|609.8|608.5|611|609.8|611.3|610|609.8|608.5|534
1631283600000|2021-09-10 14:20:00|611.3|610|611|609.8|611.5|610.3|610.5|609.3|626
1631283900000|2021-09-10 14:25:00|611.3|610|610.8|609.5|611.5|610|610.8|609.5|317
1631284200000|2021-09-10 14:30:00|610.5|609.3|609|607.8|610.8|609.5|609|607.8|1445
1631284500000|2021-09-10 14:35:00|608.8|607.5|608.5|607.3|609.3|608|608.3|607|357
1631284800000|2021-09-10 14:40:00|608.3|607|609.5|608|609.5|608.3|608.3|607|198
1631285100000|2021-09-10 14:45:00|609.8|608.3|610|608.8|610|608.8|609.3|608|279
1631285400000|2021-09-10 14:50:00|609.8|608.5|609.8|608.5|610.8|609.5|609.8|608.5|987
1631285700000|2021-09-10 14:55:00|609.5|608.3|609|607.8|609.8|608.5|608.8|607.5|431
1631286000000|2021-09-10 15:00:00|609.3|608|609|607.8|609.5|608.3|608.8|607.5|275
1631286300000|2021-09-10 15:05:00|609.3|607.5|610|608.8|610.3|609|608.8|607.5|555
1631286600000|2021-09-10 15:10:00|610.3|608.5|609.8|608.5|610.3|608.8|609.3|608|284
1631286900000|2021-09-10 15:15:00|610|608.8|609.3|608|610.3|609|609|607.8|1362
1631287200000|2021-09-10 15:20:00|609.5|608.3|610.3|609|610.5|609.3|609.3|608|1103
1631287500000|2021-09-10 15:25:00|610.5|609.3|610.3|609|611.3|610|610.3|609|3798
1631287800000|2021-09-10 15:30:00|610.5|609.3|610.8|609.5|611|609.8|610.3|609|2860
1631288100000|2021-09-10 15:35:00|611|609.8|609.8|608.5|611|609.8|609.8|608.5|319
1631288400000|2021-09-10 15:40:00|609.5|608.3|610.3|609|610.3|609|609.5|608.3|221
1631288700000|2021-09-10 15:45:00|610|608.8|610|608.8|610.3|609|610|608.8|416
1631289000000|2021-09-10 15:50:00|610.3|609|611|609.8|611|609.8|610|608.8|683
1631289300000|2021-09-10 15:55:00|610.8|609.5|611|609.8|611|609.8|610.5|609.3|153
1631289600000|2021-09-10 16:00:00|610.8|609.5|610.5|609.3|611|609.8|610.5|609|357
1631289900000|2021-09-10 16:05:00|610.8|609.5|611.3|610|611.5|610.3|610.5|609.3|272
1631290200000|2021-09-10 16:10:00|611.5|610.3|611.3|610|611.5|610.3|611.3|610|160
1631290500000|2021-09-10 16:15:00|611.5|610.3|611.8|610.5|612.3|611|611.3|610.3|519
1631290800000|2021-09-10 16:20:00|611.5|610.3|611.3|610|611.8|610.5|611.3|610|537
1631291100000|2021-09-10 16:25:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|192
1631291400000|2021-09-10 16:30:00|611.3|610|611|609.8|611.5|610|611|609.8|143
1631291700000|2021-09-10 16:35:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|230
1631292000000|2021-09-10 16:40:00|610.5|609.3|611|609.8|611|609.8|610.5|609.3|442
1631292300000|2021-09-10 16:45:00|610.8|609.5|610.8|609.5|611|609.8|610.8|609.5|170
1631292600000|2021-09-10 16:50:00|611|609.8|610.8|609.5|611|609.8|610.3|609|348
1631292900000|2021-09-10 16:55:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|57
1631293200000|2021-09-10 17:00:00|610|608.8|610.3|609|610.8|609.5|610|608.8|346
1631293500000|2021-09-10 17:05:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|91
1631293800000|2021-09-10 17:10:00|610|608.8|610.3|609|610.3|609|610|608.8|258
1631294100000|2021-09-10 17:15:00|610|608.8|610.3|609|610.5|609.3|609.8|608.5|149
1631294400000|2021-09-10 17:20:00|610|608.8|610.3|609|610.3|609|610|608.8|59
1631294700000|2021-09-10 17:25:00|610|608.8|610.5|609.3|610.5|609.3|610|608.8|227
1631295000000|2021-09-10 17:30:00|610.3|609|610.8|609.5|610.8|609.5|610.3|609|203
1631295300000|2021-09-10 17:35:00|611|609.8|611|609.8|611.3|610|611|609.8|94
1631295600000|2021-09-10 17:40:00|611.3|610|611|609.8|611.3|610|610.8|609.5|164
1631295900000|2021-09-10 17:45:00|610.8|609.5|610.5|609.3|611|609.8|610.5|609.3|408
1631296200000|2021-09-10 17:50:00|610.3|609|610.3|609|610.5|609.3|610.3|609|409
1631296500000|2021-09-10 17:55:00|610|608.8|610.5|609.3|610.5|609.3|610|608.8|253
1631296800000|2021-09-10 18:00:00|610.3|609|610.3|609|610.5|609.3|610.3|609|110
1631297100000|2021-09-10 18:05:00|610|608.8|610.3|609|610.3|609|610|608.8|185
1631297400000|2021-09-10 18:10:00|610.5|609.3|610.8|609.5|610.8|609.5|610.3|609|217
1631297700000|2021-09-10 18:15:00|611|609.8|611|609.8|611.3|610|610.8|609.5|165
1631298000000|2021-09-10 18:20:00|611.3|610|611.3|610|611.3|610|610.8|609.5|101
1631298300000|2021-09-10 18:25:00|611|609.8|611.5|610|611.8|610.5|610.5|609.3|862
1631298600000|2021-09-10 18:30:00|611.3|610.3|611.3|610|611.5|610.3|611|609.8|171
1631298900000|2021-09-10 18:35:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610|40
1631299200000|2021-09-10 18:40:00|611.8|610|611.5|610.3|611.8|610.3|611.3|610|36
1631299500000|2021-09-10 18:45:00|611.3|610|611.8|610.5|611.8|610.5|611.3|610|47
1631299800000|2021-09-10 18:50:00|612|610.8|611.8|610.5|612|610.8|611.5|610.3|52
1631300100000|2021-09-10 18:55:00|611.5|610.3|612|610.5|612|610.8|611.5|610.3|35
1631300400000|2021-09-10 19:00:00|611.8||611.8||612||611.8||20
1631300700000|2021-09-10 19:05:00|||||||||2
1631301000000|2021-09-10 19:10:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610.3|13
1631301300000|2021-09-10 19:15:00|611.3|610|611.3|610|611.5|610.3|611.3|610|192
1631301600000|2021-09-10 19:20:00|611.5|610.3|611.3|610|611.5|610.3|611.3|610|10
1631301900000|2021-09-10 19:25:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610.3|2
1631302200000|2021-09-10 19:30:00|611.3|610|611.3|610|611.3|610|611.3|610|106
1631302500000|2021-09-10 19:35:00|611|609.8|611|609.5|611|609.8|610.8|609.5|66
1631302800000|2021-09-10 19:40:00|610.8|609.3|610.8|609.3|610.8|609.5|610.5|609.3|8
1631303100000|2021-09-10 19:45:00|610.5|609|610.5|609.3|610.5|609.3|610.3|609|19
1631303400000|2021-09-10 19:50:00|||||||||10
1631303700000|2021-09-10 19:55:00|610.3|609|610|608.8|610.3|609|610|608.8|97
1631304000000|2021-09-10 20:00:00|||||||||7
1631304300000|2021-09-10 20:05:00|609.8|608.5|609.8|608.5|609.8|608.5|609.8|608.5|39
1631304600000|2021-09-10 20:10:00|610|608.8|610|608.8|610|608.8|610|608.8|49
1631304900000|2021-09-10 20:15:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|86
1631305200000|2021-09-10 20:20:00|610.3||610||610.3||610||14
1631305500000|2021-09-10 20:25:00||608.5||608.8||608.8||608.5|13
1631305800000|2021-09-10 20:30:00|610.3||610||610.3||610||4
1631306100000|2021-09-10 20:35:00|610.3|609|610.3|609|610.3|609|610|609|11
1631306400000|2021-09-10 20:40:00|610.5||610.5||610.5||610.3||29
1631306700000|2021-09-10 20:45:00|610.3|609.3|611.5|610.3|611.5|610.3|610.3|609|156
1631307000000|2021-09-10 20:50:00|611.3|610|611.3|610|611.5|610.3|611|609.8|54
1631307300000|2021-09-10 20:55:00|611.5|609.8|611.5|610|611.8|610.3|611.3|609.8|69
1631494800000|2021-09-13 01:00:00|614.8|613.5|615|613.8|615.3|614|614.8|613.5|102
1631495100000|2021-09-13 01:05:00|615.3|614|614.5|613.3|615.3|614|614.3|613|49
1631495400000|2021-09-13 01:10:00|614.8|613.5|615.3|614|615.3|614|614.8|613.5|34
1631495700000|2021-09-13 01:15:00|615|613.8|615|613.8|615.3|614|615|613.8|23
1631496000000|2021-09-13 01:20:00|615.3|614|614.8|613.5|615.3|614|614.8|613.5|20
1631496300000|2021-09-13 01:25:00|615|613.8|614.8|613.5|615|613.8|614.8|613.5|5
1631496600000|2021-09-13 01:30:00|615|613.8|615|613.8|615|613.8|614.8|613.5|21
1631496900000|2021-09-13 01:35:00|615.3|614|615|613.8|615.3|614|615|613.8|53
1631497200000|2021-09-13 01:40:00|615.3|614|615.5|614.3|615.8|614.5|615.3|614|92
1631497500000|2021-09-13 01:45:00|615.8|614.5|615.3|614|615.8|614.5|615.3|613.8|7
1631497800000|2021-09-13 01:50:00|615|613.8|615|613.8|615.3|614|615|613.5|95
1631498100000|2021-09-13 01:55:00|615.3|614|615|613.8|615.3|614|614.8|613.5|18
1631498400000|2021-09-13 02:00:00|615.3|614|615|613.8|615.3|614|614.8|613.5|58
1631498700000|2021-09-13 02:05:00|614.8|613.5|614.5|613.3|614.8|613.5|614.5|613|36
1631499000000|2021-09-13 02:10:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|37
1631499300000|2021-09-13 02:15:00|615||614.8||615||614.8||14
1631499600000|2021-09-13 02:20:00|615||614.8||615||614.8||5
1631499900000|2021-09-13 02:25:00|614.5|613.3|614.5|613.3|614.5|613.3|614.5|613.3|5
1631500200000|2021-09-13 02:30:00|614.3|613|614.8|613.5|614.8|613.5|614.3|613|11
1631500500000|2021-09-13 02:35:00|614.5|613.3|614.5|613.3|614.5|613.3|614.3|613|8
1631500800000|2021-09-13 02:40:00|614.3|613|614.3|613|614.8|613.5|614.3|613|36
1631501100000|2021-09-13 02:45:00|614|612.8|614.3|612.8|614.3|613|613.8|612.5|39
1631501400000|2021-09-13 02:50:00|614|613|614.5|613.3|614.8|613.5|614|612.8|32
1631501700000|2021-09-13 02:55:00|614.3|613|615|613.8|615|613.8|614.3|613|38
1631502000000|2021-09-13 03:00:00|614.8|613.5|615|613.8|615|613.8|614.8|613.5|10
1631502300000|2021-09-13 03:05:00|614.8|613.5|615|613.5|615|613.8|614.8|613.5|111
1631502600000|2021-09-13 03:10:00|614.8|613.8|615|613.5|615|613.8|614.8|613.5|4
1631502900000|2021-09-13 03:15:00|614.8|613.8|615.3|614|615.3|614|614.8|613.5|13
1631503200000|2021-09-13 03:20:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|24
1631503500000|2021-09-13 03:25:00|615|613.8|614.8|613.5|615.3|614|614.8|613.5|19
1631503800000|2021-09-13 03:30:00|614.5|613.3|614.5|613.3|614.5|613.5|614.5|613.3|11
1631504100000|2021-09-13 03:35:00|614.3|613|614.3|613|614.3|613|614.3|613|5
1631504400000|2021-09-13 03:40:00|614|612.8|614|612.8|614.3|613|614|612.8|9
1631505000000|2021-09-13 03:50:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|502
1631505300000|2021-09-13 03:55:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612.3|5
1631505600000|2021-09-13 04:00:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.5|11
1631505900000|2021-09-13 04:05:00|||||||||3
1631506200000|2021-09-13 04:10:00|613.5|612.3|613.5|612.3|613.5|612.3|613.5|612.3|14
1631506500000|2021-09-13 04:15:00|613.3|612|613.3|612|613.5|612.3|613|611.8|16
1631506800000|2021-09-13 04:20:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|298
1631507100000|2021-09-13 04:25:00|614|613|614|612.8|614.5|613.3|613.8|612.8|19
1631507400000|2021-09-13 04:30:00|614.3|613|614.3|613|614.3|613|614.3|612.8|7
1631507700000|2021-09-13 04:35:00|614.5|613.3|614.5|613.3|614.5|613.3|614.5|613.3|7
1631508000000|2021-09-13 04:40:00|614.8|613|614.3|613|614.8|613.3|614.3|613|3
1631508300000|2021-09-13 04:45:00|614|612.8|613.8|612.5|614.3|613|613.8|612.5|10
1631508600000|2021-09-13 04:50:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|6
1631508900000|2021-09-13 04:55:00|613.5|612.3|614|612.8|614|612.8|613.5|612.3|12
1631509200000|2021-09-13 05:00:00|613.8|612.5|613.3|612|613.8|612.5|613.3|612|7
1631509500000|2021-09-13 05:05:00|613|611.8|613|611.8|613.3|612|612.8|611.5|63
1631509800000|2021-09-13 05:10:00|613.3|612|613.3|612|613.3|612|612.8|611.5|34
1631510100000|2021-09-13 05:15:00|613.5|612.3|613.8|612.5|614|612.8|613.3|612|34
1631510400000|2021-09-13 05:20:00|614|612.8|614.5|613.3|614.5|613.3|614|612.8|5
1631510700000|2021-09-13 05:25:00|614.3|613|614.3|613|614.3|613|614|612.8|2
1631511000000|2021-09-13 05:30:00|614|612.8|614|612.8|614.3|613|613.8|612.5|19
1631511300000|2021-09-13 05:35:00|613.8|612.5|613.5|612.3|614|612.8|613.3|612|37
1631511600000|2021-09-13 05:40:00|613.8|612.5|613.5|612.3|613.8|612.5|613.3|612|10
1631511900000|2021-09-13 05:45:00|613.3|612|614.5|613.3|614.5|613.3|613.3|612|16
1631512200000|2021-09-13 05:50:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|45
1631512500000|2021-09-13 05:55:00|614.5|613.3|615.8|614.5|615.8|614.5|614.5|613.3|47
1631512800000|2021-09-13 06:00:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614.3|73
1631513100000|2021-09-13 06:05:00|615.5|614.3|616.3|615|616.5|615.3|615.5|614.3|206
1631513400000|2021-09-13 06:10:00|616.5|615.3|616.5|615.3|616.8|615.5|616.3|615|103
1631513700000|2021-09-13 06:15:00|616.8|615.5|616.3|615|617|615.5|616|614.8|142
1631514000000|2021-09-13 06:20:00|616.5|615.3|617|615.8|617|615.8|616.3|615|404
1631514300000|2021-09-13 06:25:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|49
1631514600000|2021-09-13 06:30:00|617|615.8|616.8|615.3|617.3|616|616.5|615.3|34
1631514900000|2021-09-13 06:35:00|617|615.5|616.8|615.5|617|615.8|616.8|615.3|25
1631515200000|2021-09-13 06:40:00|616.5|615.3|616.8|615.5|617|615.8|616.5|615.3|99
1631515500000|2021-09-13 06:45:00|616.5|615.3|616|614.8|616.8|615.5|615.8|614.5|44
1631515800000|2021-09-13 06:50:00|615.8|614.5|616|614.8|616|614.8|615.8|614.5|47
1631516100000|2021-09-13 06:55:00|615.8|614.5|616|614.8|616|614.8|615.5|614.3|123
1631516400000|2021-09-13 07:00:00|615.8|614.5|616.3|615|616.5|615|615.5|614|286
1631516700000|2021-09-13 07:05:00|616|614.8|615.5|614.3|616.3|615|615.3|614|111
1631517000000|2021-09-13 07:10:00|615.3|614|615|613.8|615.3|614|614.8|613.5|476
1631517300000|2021-09-13 07:15:00|614.8|613.5|614.3|612.8|615|613.8|614|612.8|209
1631517600000|2021-09-13 07:20:00|614|613|614.3|613|615|613.8|614|613|209
1631517900000|2021-09-13 07:25:00|614.5|613.3|614.8|613.5|614.8|613.5|614|612.8|222
1631518200000|2021-09-13 07:30:00|615|613.8|615.5|614.3|615.8|614.5|614.8|613.5|426
1631518500000|2021-09-13 07:35:00|615.3|614|615.8|614.5|616|614.8|615.3|614|327
1631518800000|2021-09-13 07:40:00|616|614.3|615.8|614.5|616.3|615|615.8|614.3|170
1631519100000|2021-09-13 07:45:00|616|614.8|616|614.8|616.3|615|615.8|614.5|307
1631519400000|2021-09-13 07:50:00|616.3|615|615.5|614.3|616.5|615.3|615.3|614|211
1631519700000|2021-09-13 07:55:00|615.3|614|615|613.8|615.3|614|614.8|613.5|248
1631520000000|2021-09-13 08:00:00|615.3|614|616|614.8|616.5|615.3|615|613.8|318
1631520300000|2021-09-13 08:05:00|615.8|614.5|615.8|614.5|616.3|615|615.3|614|285
1631520600000|2021-09-13 08:10:00|616|614.3|615.8|614.5|616.3|615|615.8|614.3|148
1631520900000|2021-09-13 08:15:00|615.5|614.3|615.8|614.5|616|614.8|615.5|614.3|314
1631521200000|2021-09-13 08:20:00|616|614.8|616.3|615|616.5|615|615.8|614.5|530
1631521500000|2021-09-13 08:25:00|616.5|615.3|616.3|615|616.8|615.5|616.3|615|1024
1631521800000|2021-09-13 08:30:00|616|614.8|616|614.5|616.3|615|615.3|614|972
1631522100000|2021-09-13 08:35:00|615.8|614.8|616.3|615|617|615.8|615.8|614.5|1023
1631522400000|2021-09-13 08:40:00|616.5|615.3|616|614.8|616.5|615.3|615.8|614.5|570
1631522700000|2021-09-13 08:45:00|615.8|614.5|615.8|614.5|616|614.8|615.3|614|617
1631523000000|2021-09-13 08:50:00|616|614.8|615.5|614.3|616|614.8|615.5|614.3|233
1631523300000|2021-09-13 08:55:00|615.8|614.5|616|614.8|616.3|615|615.5|614.3|238
1631523600000|2021-09-13 09:00:00|616.5|615.3|616|614.8|616.8|615.5|616|614.8|346
1631523900000|2021-09-13 09:05:00|616.3|615|616|614.8|616.3|615|615.8|614.5|339
1631524200000|2021-09-13 09:10:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|153
1631524500000|2021-09-13 09:15:00|616|614.8|616.5|615.3|616.5|615.3|616|614.8|274
1631524800000|2021-09-13 09:20:00|||||||||164
1631525100000|2021-09-13 09:25:00|616.3|615|616.5|615.3|616.5|615.3|616|614.8|155
1631525400000|2021-09-13 09:30:00|616.3|615|616|614.8|616.5|615.3|615.8|614.5|194
1631525700000|2021-09-13 09:35:00|615.8|614.5|616.5|615.3|616.5|615.3|615.8|614.5|129
1631526000000|2021-09-13 09:40:00|616.3|615|618|616.8|618.3|617|616|614.8|435
1631526300000|2021-09-13 09:45:00|618.3|617|617.5|616.3|618.5|617.3|617.5|616.3|449
1631526600000|2021-09-13 09:50:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|184
1631526900000|2021-09-13 09:55:00|618|616.3|617.8|616.5|618|616.5|617.5|616.3|173
1631527200000|2021-09-13 10:00:00|618|616.8|617.5|616.3|618|616.8|617.3|616|415
1631527500000|2021-09-13 10:05:00|617.3|616|617.8|616.5|618|616.8|617.3|616|197
1631527800000|2021-09-13 10:10:00|618|616.8|617.8|616.5|618|616.8|617.8|616.3|211
1631528100000|2021-09-13 10:15:00|618|616.8|618.8|617.5|618.8|617.5|618|616.8|429
1631528400000|2021-09-13 10:20:00|618.5|617.3|618.3|617|618.8|617.5|618.3|617|137
1631528700000|2021-09-13 10:25:00|618.5|617.3|617.8|616.5|618.5|617.3|617.8|616.5|186
1631529000000|2021-09-13 10:30:00|618|616.8|617.8|616.5|618.3|617|617.8|616.5|237
1631529300000|2021-09-13 10:35:00|617.5|616.3|618|616.8|618.5|617.3|617.3|616|463
1631529600000|2021-09-13 10:40:00|618.3|617|619|617.8|619|617.8|618|616.8|7584
1631529900000|2021-09-13 10:45:00|619.3|618|618.8|617.5|619.3|618|618.8|617.5|471
1631530200000|2021-09-13 10:50:00|618.5|617.3|618.5|617.3|618.8|617.5|618.5|617.3|417
1631530500000|2021-09-13 10:55:00|618.8|617.5|618.3|617|618.8|617.5|618|616.8|118
1631530800000|2021-09-13 11:00:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|246
1631531100000|2021-09-13 11:05:00|617.5|616.3|616.3|615|617.8|616.5|615.8|614.5|481
1631531400000|2021-09-13 11:10:00|616.5|615.3|616.8|615.5|617|615.8|616|614.8|213
1631531700000|2021-09-13 11:15:00|616.5|615.3|616.3|615|617|615.8|616|614.8|277
1631532000000|2021-09-13 11:20:00|616.5|614.8|616|614.8|616.5|615|615.5|614.3|198
1631532300000|2021-09-13 11:25:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|73
1631532600000|2021-09-13 11:30:00|616|614.8|614|612.8|616|614.8|614|612.5|339
1631532900000|2021-09-13 11:35:00|613.8|612.5|615.3|614|615.3|614|613.5|612.3|528
1631533200000|2021-09-13 11:40:00|615|613.8|614.5|613.3|615.3|614|614.3|613|165
1631533500000|2021-09-13 11:45:00|614.3|613|615|613.8|615.3|614|613.5|612.3|312
1631533800000|2021-09-13 11:50:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|270
1631534100000|2021-09-13 11:55:00|615|613.8|615.5|614.3|615.5|614.3|614.8|613.5|663
1631534400000|2021-09-13 12:00:00|615.3|614|616.8|615.5|617|615.8|615|613.8|692
1631534700000|2021-09-13 12:05:00|616.5|615.3|616.3|615|616.8|615.5|615.8|614.5|169
1631535000000|2021-09-13 12:10:00|616|614.8|616|614.8|616.5|615.3|615.8|614.3|146
1631535300000|2021-09-13 12:15:00|615.8|614.5|616.8|615.5|617|615.5|615.5|614.3|261
1631535600000|2021-09-13 12:20:00|617|615.3|616.5|615.3|617|615.8|616.3|615|83
1631535900000|2021-09-13 12:25:00|616.8|615.5|617.5|616.3|618|616.8|616.8|615.3|531
1631536200000|2021-09-13 12:30:00|617.8|616.5|618.5|617.3|618.8|617.5|617.8|616.3|2453
1631536500000|2021-09-13 12:35:00|618.3|617|618.3|617|618.5|617.3|618|616.8|336
1631536800000|2021-09-13 12:40:00|618|616.8|618.5|617.3|618.5|617.3|618|616.8|126
1631537100000|2021-09-13 12:45:00|618.3|617|618|616.8|618.8|617.5|617.5|616.3|403
1631537400000|2021-09-13 12:50:00|618.3|617|618.5|617.3|618.5|617.3|618|616.8|475
1631537700000|2021-09-13 12:55:00|618.8|617.5|619|617.8|619|617.8|618.5|617.3|1138
1631538000000|2021-09-13 13:00:00|619.3|618|619.5|618.3|619.8|618.5|618|616.8|826
1631538300000|2021-09-13 13:05:00|619.3|618|617.8|616.3|619.5|618.3|616.8|615.5|872
1631538600000|2021-09-13 13:10:00|617.5|616|617|615.5|617.5|616.3|616.5|615.3|460
1631538900000|2021-09-13 13:15:00|616.8|615.8|616.8|615.5|617.3|615.8|616.3|615|841
1631539200000|2021-09-13 13:20:00|617|615.8|617|615.8|617.5|616.3|617|615.8|265
1631539500000|2021-09-13 13:25:00|616.8|615.5|617|615.8|617.8|616.3|616.5|615.3|306
1631539800000|2021-09-13 13:30:00|617.3|616|618|616.8|618.3|617|616.8|615.5|777
1631540100000|2021-09-13 13:35:00|617.8|616.5|618.8|617.5|619.3|618|617.8|616.5|628
1631540400000|2021-09-13 13:40:00|618.5|617.3|618.5|617|618.8|617.5|617.8|616.5|377
1631540700000|2021-09-13 13:45:00|618.8|617.3|618.8|617.5|619.3|618|618.5|617|246
1631541000000|2021-09-13 13:50:00|619|617.8|620|618.8|620.3|619|618.8|617.5|478
1631541300000|2021-09-13 13:55:00|620.3|619|619.8|618.5|620.3|619|619.5|618.3|440
1631541600000|2021-09-13 14:00:00|619.5|618.3|617.8|616.5|619.8|618.5|617.8|616.5|427
1631541900000|2021-09-13 14:05:00|617.5|616.3|617|615.8|618|616.8|616.3|615|959
1631542200000|2021-09-13 14:10:00|616.8|615.5|617.8|616.5|618|616.8|616.5|615.3|414
1631542500000|2021-09-13 14:15:00|618|616.8|618|616.5|618.3|617|617.3|616|250
1631542800000|2021-09-13 14:20:00|617.8|616.8|617.8|616.5|618.3|617|617.5|616.3|351
1631543100000|2021-09-13 14:25:00|617.5|616.3|616|614.8|617.8|616.5|615.8|614.3|343
1631543400000|2021-09-13 14:30:00|616.3|615|615.8|614.5|616.5|615.3|614.3|613|2681
1631543700000|2021-09-13 14:35:00|616|614.3|616.5|615.3|617|615.8|615.5|614.3|537
1631544000000|2021-09-13 14:40:00|616.3|615|616.8|615.5|617|615.8|616|614.8|451
1631544300000|2021-09-13 14:45:00|617|615.8|617.3|616|617.5|616.3|616.8|615.5|249
1631544600000|2021-09-13 14:50:00|617.5|616.3|616.3|615|617.5|616.3|616|614.8|505
1631544900000|2021-09-13 14:55:00|616.5|615.3|618|616.5|618.3|617|616.3|615|359
1631545200000|2021-09-13 15:00:00|617.8|616.8|617|615.8|618|616.8|616.3|615|7955
1631545500000|2021-09-13 15:05:00|617.3|616|615.8|614.5|617.3|616|615.8|614.5|2223
1631545800000|2021-09-13 15:10:00|615.5|614.3|614.5|613.3|615.8|614.5|613.8|612.5|910
1631546100000|2021-09-13 15:15:00|614.8|613.5|614.3|613|614.8|613.5|614|612.8|678
1631546400000|2021-09-13 15:20:00|614|612.8|614.8|613.5|615.3|614|614|612.8|528
1631546700000|2021-09-13 15:25:00|615|613.8|615.8|614.5|616|614.8|614.8|613.5|2749
1631547000000|2021-09-13 15:30:00|615.5|614.3|616.3|615|616.3|615|615.5|614.3|1458
1631547300000|2021-09-13 15:35:00|616.5|615.3|615.5|614.3|616.5|615.3|615.3|614|319
1631547600000|2021-09-13 15:40:00|615.8|614.5|616|614.8|616.5|615.3|615.8|614.5|167
1631547900000|2021-09-13 15:45:00|615.8|614.5|615.5|614.3|616.5|615.3|615.3|614|290
1631548200000|2021-09-13 15:50:00|615.3|614|615.8|614.5|615.8|614.5|615.3|614|105
1631548500000|2021-09-13 15:55:00|615.5|614.3|615.3|614|615.8|614.5|615.3|614|135
1631548800000|2021-09-13 16:00:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|80
1631549100000|2021-09-13 16:05:00|615.5|614.3|615|613.8|615.5|614.3|614.8|613.5|1011
1631549400000|2021-09-13 16:10:00|615.3|614|615|613.8|615.5|614.3|615|613.8|660
1631549700000|2021-09-13 16:15:00|615.3|614|614.5|613.3|615.3|614|614.5|613.3|188
1631550000000|2021-09-13 16:20:00|614.8|613.5|614.5|613.3|614.8|613.5|614.5|613.3|92
1631550300000|2021-09-13 16:25:00|614.3|613|614|612.8|614.5|613.3|613.8|612.5|149
1631550600000|2021-09-13 16:30:00|613.8|612.5|614.8|613.5|615|613.8|613.8|612.5|93
1631550900000|2021-09-13 16:35:00|614.5|613.3|614.8|613.5|614.8|613.5|614.3|613|107
1631551200000|2021-09-13 16:40:00|615|613.3|614.3|613|615|613.5|614.3|613|89
1631551500000|2021-09-13 16:45:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|85
1631551800000|2021-09-13 16:50:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|3341
1631552100000|2021-09-13 16:55:00|615|613.8|615|613.8|615|613.8|614.8|613.5|139
1631552400000|2021-09-13 17:00:00|615.3|614|615.3|614|615.3|614|615|613.8|127
1631552700000|2021-09-13 17:05:00|615.5|614.3|615|613.8|615.5|614.3|615|613.8|27
1631553000000|2021-09-13 17:10:00|||||||||114
1631553300000|2021-09-13 17:15:00|615.3|614|615.3|614|615.3|614|615|613.8|181
1631553600000|2021-09-13 17:20:00|615|613.8|615.3|613.8|615.3|614|615|613.8|80
1631553900000|2021-09-13 17:25:00|615|614|615.3|614|615.3|614|614.8|613.5|45
1631554200000|2021-09-13 17:30:00|615|613.8|615.8|614.5|615.8|614.5|615|613.8|103
1631554500000|2021-09-13 17:35:00|615.5|614.3|615.5|614.3|615.5|614.5|615.3|614|105
1631554800000|2021-09-13 17:40:00|615.3|614|615|613.8|615.5|614.3|615|613.8|96
1631555100000|2021-09-13 17:45:00|615.3|614|615|613.8|615.3|614|615|613.8|81
1631555400000|2021-09-13 17:50:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|50
1631555700000|2021-09-13 17:55:00|615|613.8|615|613.8|615|613.8|614.8|613.5|47
1631556000000|2021-09-13 18:00:00|615.3|614|615.8|614.5|615.8|614.5|615.3|614|190
1631556300000|2021-09-13 18:05:00|615.5|614.3|616|614.5|616|614.8|615.5|614.3|107
1631556600000|2021-09-13 18:10:00|615.8|614.8|615.5|614.3|615.8|614.8|615.3|614|44
1631556900000|2021-09-13 18:15:00|615.8|614.5|616|614.8|616|614.8|615.3|614|223
1631557200000|2021-09-13 18:20:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|2063
1631557500000|2021-09-13 18:25:00|615.8|614.5|616|614.5|616|614.8|615.5|614.3|11132
1631557800000|2021-09-13 18:30:00|615.8|614.8|615.5|614.3|616|614.8|615.5|614.3|1663
1631558100000|2021-09-13 18:35:00|615.8|614|615.3|614|615.8|614|615.3|614|1898
1631558400000|2021-09-13 18:40:00|615.5|614.3|615.5|614.3|615.5|614.3|615.5|614|456
1631558700000|2021-09-13 18:45:00|615.8|614.5|616|614.8|616|614.8|615.5|614.3|122
1631559000000|2021-09-13 18:50:00|615.8|614.5|615.8|614.5|616|614.8|615.8|614.5|62
1631559300000|2021-09-13 18:55:00|616|614.8|615.8|614.5|616|614.8|615.8|614.5|354
1631559600000|2021-09-13 19:00:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|66
1631559900000|2021-09-13 19:05:00|615|613.8|615|613.8|615.3|614|615|613.8|64
1631560200000|2021-09-13 19:10:00|614.8|613.5|614.8|613.5|614.8|613.5|614.8|613.5|126
1631560500000|2021-09-13 19:15:00|615|613.8|615|613.8|615|613.8|614.8|613.5|42
1631560800000|2021-09-13 19:20:00|615.3|614|615.3|614|615.3|614|615|613.8|32
1631561100000|2021-09-13 19:25:00|||||||||2
1631561400000|2021-09-13 19:30:00|615.5|614.3|615.5|614.3|615.5|614.3|615.5|614.3|36
1631561700000|2021-09-13 19:35:00|615.8|614.5|615.5|614.3|615.8|614.5|615.3|614|395
1631562000000|2021-09-13 19:40:00|615.8|614.5|616|614.8|616|614.8|615.8|614.5|62
1631562300000|2021-09-13 19:45:00|616.3|615|616|614.8|616.3|615|616|614.8|69
1631562600000|2021-09-13 19:50:00|616.3|615|616.3|615|616.3|615|616.3|615|32
1631562900000|2021-09-13 19:55:00|616.5|615.3|616.5|615.3|616.5|615.3|616.5|615.3|72
1631563200000|2021-09-13 20:00:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|65
1631563500000|2021-09-13 20:05:00|||||||||5
1631563800000|2021-09-13 20:10:00|617|615.8|617|615.8|617|615.8|616.8|615.5|18
1631564100000|2021-09-13 20:15:00|||||||||11
1631564400000|2021-09-13 20:20:00|||||||||1
1631565000000|2021-09-13 20:30:00|617.3|616|617.3|616|617.3|616|617.3|616|48
1631565300000|2021-09-13 20:35:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|39
1631565600000|2021-09-13 20:40:00|617|615.8|617|615.8|617|615.8|617|615.8|472
1631565900000|2021-09-13 20:45:00|617.3|616|617.3|616|617.3|616|617|615.8|66
1631566200000|2021-09-13 20:50:00|617|615.8|617.3|616|617.3|616|617|615.8|30
1631566500000|2021-09-13 20:55:00||615.8||615.8||616||615.8|33
1631566800000|2021-09-13 21:00:00||615.3||615.3||615.3||615.3|0
1631567400000|2021-09-13 21:10:00|617.5||617.5||617.5||617.5||0
1631567700000|2021-09-13 21:15:00|617.3||617.5||617.5||617.3||0
1631568600000|2021-09-13 21:30:00||615||615||615||615|17
1631570100000|2021-09-13 21:55:00|||||||||1
1631581200000|2021-09-14 01:00:00|616.8|615.8|617.5|616|617.8|616.3|616.8|615.5|3
1631581500000|2021-09-14 01:05:00|617.8|616.3|616.8|615.5|617.8|616.3|616.8|615.5|74
1631581800000|2021-09-14 01:10:00|617|615.8|617|615.8|617.3|616|617|615.8|5
1631582100000|2021-09-14 01:15:00|617.3|616|617.3|616|617.3|616|617|615.8|0
1631582400000|2021-09-14 01:20:00|617|615.8|617.3|616|617.5|616.3|617|615.8|2
1631582700000|2021-09-14 01:25:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|9
1631583000000|2021-09-14 01:30:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|14
1631583300000|2021-09-14 01:35:00|617.5|616.3|617.5|616.3|617.5|616.3|617.5|616.3|3
1631583600000|2021-09-14 01:40:00|617.3|616|617|615.8|617.5|616|617|615.8|5
1631583900000|2021-09-14 01:45:00|616.8|615.5|617|615.8|617.3|616|616.8|615.5|14
1631584200000|2021-09-14 01:50:00|617.3|616|617.5|616.3|617.8|616.5|617|615.8|8
1631584500000|2021-09-14 01:55:00|617.8|616.5|618|616.8|618.3|617|617.5|616.5|226
1631584800000|2021-09-14 02:00:00|618.3|617|618.3|617|618.5|617.3|618|616.8|33
1631585100000|2021-09-14 02:05:00|618.5|617.3|618.5|617.3|618.8|617.3|618.3|617|23
1631585400000|2021-09-14 02:10:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|6
1631585700000|2021-09-14 02:15:00|618.3|617|618.3|617|618.3|617|618.3|617|41
1631586000000|2021-09-14 02:20:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|12
1631586300000|2021-09-14 02:25:00|618.3|617|618|616.8|618.3|617|618|616.8|10
1631586600000|2021-09-14 02:30:00|618.3|617|617.8|616.5|618.3|617|617.5|616.3|19
1631586900000|2021-09-14 02:35:00|617.5|616.3|618|616.8|618|616.8|617.5|616.3|13
1631587200000|2021-09-14 02:40:00|618.3|617|618.3|617|618.3|617|618|616.8|4
1631587500000|2021-09-14 02:45:00||616.8||617||617||616.8|5
1631587800000|2021-09-14 02:50:00|||||||||6
1631588100000|2021-09-14 02:55:00|||||||||1
1631588400000|2021-09-14 03:00:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|18
1631588700000|2021-09-14 03:05:00|618.3|617|618.5|617.3|618.8|617.5|618.3|617|14
1631589000000|2021-09-14 03:10:00|618.8|617.5|619|617.8|619|617.8|618.8|617.5|29
1631589300000|2021-09-14 03:15:00|619.3|617.5|619|617.8|619.3|618|618.8|617.5|29
1631589600000|2021-09-14 03:20:00|619.3|618|619.3|618|619.3|618|619|617.8|37
1631589900000|2021-09-14 03:25:00|619|617.8|619.3|618|619.3|618|619|617.5|211
1631590200000|2021-09-14 03:30:00|619|617.8|619|617.8|619|617.8|619|617.5|5
1631590500000|2021-09-14 03:35:00|619.3|618|619|617.8|619.3|618|619|617.8|5
1631591100000|2021-09-14 03:45:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|15
1631591400000|2021-09-14 03:50:00|619|617.8|619|617.8|619|617.8|618.8|617.5|7
1631591700000|2021-09-14 03:55:00|||||||||50
1631592300000|2021-09-14 04:05:00|619.3|618|619.3|618|619.3|618|619.3|618|5
1631592600000|2021-09-14 04:10:00|619|617.8|619|617.8|619|617.8|619|617.8|11
1631593200000|2021-09-14 04:20:00|619.3|618|619|617.8|619.3|618|619|617.8|14
1631593500000|2021-09-14 04:25:00|619.3||619.3||619.3||619||4
1631593800000|2021-09-14 04:30:00|619|618|620.5|619.3|620.5|619.3|619|617.8|73
1631594100000|2021-09-14 04:35:00|620.3|619|620.3|619|620.5|619.3|620.3|619|5
1631594400000|2021-09-14 04:40:00|620|618.8|619.3|618|620|618.8|619|617.8|31
1631594700000|2021-09-14 04:45:00|619|617.8|619.3|618|619.5|618|619|617.8|8
1631595000000|2021-09-14 04:50:00|619.5|618.3|619.3|618|619.5|618.3|619.3|618|23
1631595300000|2021-09-14 04:55:00|619.5|618.3|619.8|618.5|620|618.8|619.5|618|148
1631595600000|2021-09-14 05:00:00|620|618.8|619.5|618.3|620|618.8|619.5|618.3|7
1631595900000|2021-09-14 05:05:00|619.3|618|619.3|618|619.3|618|619.3|618|6
1631596200000|2021-09-14 05:10:00|619.5|618.3|619.8|618.5|619.8|618.5|619.5|618.3|61
1631596500000|2021-09-14 05:15:00|619.5|618.3|619.8|618.3|619.8|618.5|619.5|618.3|12
1631596800000|2021-09-14 05:20:00|619.5|618.5|619.8|618.5|619.8|618.5|619.5|618.5|2
1631597100000|2021-09-14 05:25:00|620|618.8|620|618.8|620.5|619|620|618.8|38
1631597400000|2021-09-14 05:30:00|620.3|619|620|618.8|620.5|619.3|620|618.8|50
1631597700000|2021-09-14 05:35:00|620.3|619|619.5|618.3|620.3|619|619.3|618|179
1631598000000|2021-09-14 05:40:00|619.3|618|619.3|618|619.5|618.3|619|617.8|80
1631598300000|2021-09-14 05:45:00|619.5|618.3|620|618.8|620|618.8|619.3|618|23
1631598600000|2021-09-14 05:50:00|620.3|619|619.8|618.5|620.3|619|619.8|618.5|15
1631598900000|2021-09-14 05:55:00|620|618.8|620|618.8|620.3|619|619.8|618.5|200
1631599200000|2021-09-14 06:00:00|619.8|618.5|619.5|618.3|620|618.8|619.5|618.3|137
1631599500000|2021-09-14 06:05:00|619.3|618|619.5|618.3|619.8|618.5|619.3|618|63
1631599800000|2021-09-14 06:10:00|619.8|618.5|619.5|618.3|619.8|618.5|619.5|618.3|51
1631600100000|2021-09-14 06:15:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|56
1631600400000|2021-09-14 06:20:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|37
1631600700000|2021-09-14 06:25:00|620|618.8|620.5|619.3|620.8|619.5|619.8|618.5|345
1631601000000|2021-09-14 06:30:00|620.8|619|619.8|618.5|620.8|619|619.8|618.5|80
1631601300000|2021-09-14 06:35:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|78
1631601600000|2021-09-14 06:40:00|619.5|618.3|619.5|618.3|619.8|618.5|619.3|618|64
1631601900000|2021-09-14 06:45:00|619.3|618|619.3|618|619.5|618.3|619.3|618|146
1631602200000|2021-09-14 06:50:00|619|617.8|619.3|618|619.3|618|619|617.8|71
1631602500000|2021-09-14 06:55:00|619|617.8|619|617.8|619.3|617.8|618.8|617.5|210
1631602800000|2021-09-14 07:00:00|618.8|617.5|619|617.8|619|617.8|618.8|617.5|213
1631603100000|2021-09-14 07:05:00|619.3|618|619.8|618.5|620|618.5|619|617.8|228
1631603400000|2021-09-14 07:10:00|620|618.8|618.8|617.5|620|618.8|618.8|617.5|194
1631603700000|2021-09-14 07:15:00|619|617.8|619|617.8|619|617.8|618.5|617|276
1631604000000|2021-09-14 07:20:00|618.8|617.5|618.5|617.3|619|617.8|618.5|617|408
1631604300000|2021-09-14 07:25:00|618.3|617|618.5|617.3|618.5|617.3|618.3|616.8|88
1631604600000|2021-09-14 07:30:00|618.8|617|618.5|617.3|618.8|617.5|618.3|617|278
1631604900000|2021-09-14 07:35:00|618.3|617|618.8|617.5|619|617.8|618.3|617|158
1631605200000|2021-09-14 07:40:00|618.5|617.3|618.5|617.3|618.8|617.3|618.3|616.8|151
1631605500000|2021-09-14 07:45:00|618.8|617.5|618.8|617.5|619|617.8|618.5|617.3|367
1631605800000|2021-09-14 07:50:00|619|617.8|619.5|618.3|620|618.8|619|617.8|542
1631606100000|2021-09-14 07:55:00|619.8|618.5|620|618.8|620.3|619|619.8|618.5|279
1631606400000|2021-09-14 08:00:00|620.3|619|620.5|619.3|620.8|619.5|620.3|619|271
1631606700000|2021-09-14 08:05:00|620.8|619.5|620.5|619.3|620.8|619.5|620|618.8|381
1631607000000|2021-09-14 08:10:00|620.3|619|620.3|619|620.3|619.3|620.3|619|96
1631607300000|2021-09-14 08:15:00|620|618.8|619.5|618.3|620.3|619|619.5|618.3|85
1631607600000|2021-09-14 08:20:00|619.3|618|619.8|618.5|620|618.8|619.3|618|359
1631607900000|2021-09-14 08:25:00|620|618.8|620|618.8|620.5|619.3|620|618.5|1041
1631608200000|2021-09-14 08:30:00|619.8|618.5|620|618.8|620|618.8|619.5|618|860
1631608500000|2021-09-14 08:35:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|400
1631608800000|2021-09-14 08:40:00|619.5|618.3|619|617.5|619.5|618.3|618.8|617.5|311
1631609100000|2021-09-14 08:45:00|618.8|617.3|618.5|617.3|619|617.5|618|616.8|457
1631609400000|2021-09-14 08:50:00|618.3|617|618.5|617.3|618.5|617.3|617.8|616.5|214
1631609700000|2021-09-14 08:55:00|618.3|617|618|616.8|618.3|617|617.8|616.5|369
1631610000000|2021-09-14 09:00:00|618.3|617|619|617.8|619|617.8|618.3|616.8|410
1631610300000|2021-09-14 09:05:00|619.3|618|619.3|617.8|619.3|618|619|617.8|218
1631610600000|2021-09-14 09:10:00|619|618|619.8|618.5|619.8|618.5|619|617.8|264
1631610900000|2021-09-14 09:15:00|619.5|618.3|619.8|618.5|620|618.8|619.5|618.3|226
1631611200000|2021-09-14 09:20:00|619.5|618.3|620|618.8|620|618.8|619.5|618.3|190
1631611500000|2021-09-14 09:25:00|619.8|618.5|620|618.8|620|618.8|619.8|618.5|168
1631611800000|2021-09-14 09:30:00|619.8|618.5|620|618.8|620|618.8|619.8|618.5|140
1631612100000|2021-09-14 09:35:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|145
1631612400000|2021-09-14 09:40:00|620|618.8|619.5|618.3|620|618.8|619.5|618.3|221
1631612700000|2021-09-14 09:45:00|619.3|618|619.3|618|619.3|618|619|617.8|78
1631613000000|2021-09-14 09:50:00|619|617.8|618.5|617.3|619.3|618|618.5|617.3|458
1631613300000|2021-09-14 09:55:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|289
1631613600000|2021-09-14 10:00:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|324
1631613900000|2021-09-14 10:05:00|618.8|617.5|619.3|618|619.5|618.3|618.8|617.5|254
1631614200000|2021-09-14 10:10:00|619.5|618.3|619.5|618.3|620|618.8|619.5|618.3|444
1631614500000|2021-09-14 10:15:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|178
1631614800000|2021-09-14 10:20:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|108
1631615100000|2021-09-14 10:25:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|58
1631615400000|2021-09-14 10:30:00|620|618.8|619.8|618.5|620|618.8|619.5|618.3|80
1631615700000|2021-09-14 10:35:00|619.5|618.3|619.5|618.3|619.8|618.5|619.5|618|95
1631616000000|2021-09-14 10:40:00|619.8|618.5|619.3|618|619.8|618.5|619.3|618|46
1631616300000|2021-09-14 10:45:00|619|617.8|619.5|618.3|619.5|618.3|619|617.8|79
1631616600000|2021-09-14 10:50:00|619.3|618|619|617.8|619.8|618.5|618.8|617.5|158
1631616900000|2021-09-14 10:55:00|619.3|618|619|617.8|619.3|618|619|617.8|90
1631617200000|2021-09-14 11:00:00|618.8|617.5|619|617.8|619.3|618|618.8|617.5|113
1631617500000|2021-09-14 11:05:00|619.3|618|618.3|617|619.3|618|618|616.8|230
1631617800000|2021-09-14 11:10:00|618|616.8|619|617.8|619.3|618|618|616.8|161
1631618100000|2021-09-14 11:15:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|179
1631618400000|2021-09-14 11:20:00|618.5|617.3|618.5|617.3|618.5|617.3|618|616.8|75
1631618700000|2021-09-14 11:25:00|618.3|617|618|616.8|618.5|617.3|618|616.8|253
1631619000000|2021-09-14 11:30:00|617.8|616.5|618.3|617|618.5|617.3|617.5|616.3|139
1631619300000|2021-09-14 11:35:00|618.5|617.3|618.3|617|619|617.8|618.3|617|229
1631619600000|2021-09-14 11:40:00|618.5|617.3|618.8|617.5|619|617.8|618.3|617|177
1631619900000|2021-09-14 11:45:00|618.5|617.3|618.3|617|618.8|617.5|617.8|616.5|225
1631620200000|2021-09-14 11:50:00|618.5|616.8|618.5|617.3|618.8|617.5|618|616.8|181
1631620500000|2021-09-14 11:55:00|618.8|617.5|619|617.8|619|617.8|618.5|617.3|92
1631620800000|2021-09-14 12:00:00|618.8|617.5|618.3|617|618.8|617.5|617.8|616.5|284
1631621100000|2021-09-14 12:05:00|618|616.8|616.5|615.3|618.3|617|616|614.8|587
1631621400000|2021-09-14 12:10:00|616.8|615.5|618|616.8|618|616.8|616|614.8|324
1631621700000|2021-09-14 12:15:00|618.3|617|618.5|617.3|619|617.5|618|616.8|319
1631622000000|2021-09-14 12:20:00|618.3|617|618.3|616.8|618.8|617.5|618|616.8|143
1631622300000|2021-09-14 12:25:00|618|617|619|617.8|619|617.8|618|616.8|244
1631622600000|2021-09-14 12:30:00|619.3|618|620|618.8|620.8|619.5|619.3|618|634
1631622900000|2021-09-14 12:35:00|620.3|619|619.8|618.5|620.5|619.3|619.8|618.5|3035
1631623200000|2021-09-14 12:40:00|620|618.8|619.5|618.3|620|618.8|619.3|618|1893
1631623500000|2021-09-14 12:45:00|619.8|618.5|619.8|618.5|620|618.8|619|617.8|18442
1631623800000|2021-09-14 12:50:00|619.5|618.3|619.5|618.3|620.3|619|619.3|618|5777
1631624100000|2021-09-14 12:55:00|619.3|618|619.8|618.3|619.8|618.5|619|617.8|1349
1631624400000|2021-09-14 13:00:00|620|618.5|620.5|619|620.8|619.5|619.5|618.3|2414
1631624700000|2021-09-14 13:05:00|620.3|619.3|619.3|618|620.5|619.3|619|617.8|564
1631625000000|2021-09-14 13:10:00|619.5|618.3|618.8|617.5|619.5|618.3|618.5|617.3|454
1631625300000|2021-09-14 13:15:00|618.5|617.3|619|617.8|619.3|618|618.5|617.3|509
1631625600000|2021-09-14 13:20:00|618.8|617.5|619.5|618.3|619.8|618.3|618.8|617.5|902
1631625900000|2021-09-14 13:25:00|619.8|618.5|619.5|618.3|619.8|618.5|619.3|618|338
1631626200000|2021-09-14 13:30:00|619.8|618.5|618.3|617|619.8|618.5|618.3|617|540
1631626500000|2021-09-14 13:35:00|618.5|617.3|618.5|617.3|618.8|617.5|618|616.8|427
1631626800000|2021-09-14 13:40:00|618.8|617|618.5|617.3|618.8|617.5|618|616.8|507
1631627100000|2021-09-14 13:45:00|618.8|617.5|618.8|617.5|620|618.8|618.5|617.3|592
1631627400000|2021-09-14 13:50:00|619|617.8|619.3|618|619.8|618.5|618.5|617.3|900
1631627700000|2021-09-14 13:55:00|619.5|618.3|619.3|618|619.8|618.5|618.8|617.5|1960
1631628000000|2021-09-14 14:00:00|619|617.8|617.8|616.5|619|618|617.3|616|617
1631628300000|2021-09-14 14:05:00|617.5|616.3|617|615.8|618.3|616.8|616.5|615|751
1631628600000|2021-09-14 14:10:00|617.3|616|616.5|615.3|617.5|616|616.5|615.3|11729
1631628900000|2021-09-14 14:15:00|616.3|615|618|616.5|618.5|617.3|616.3|615|3682
1631629200000|2021-09-14 14:20:00|618.3|616.8|617.3|616|618.3|617|617.3|616|1037
1631629500000|2021-09-14 14:25:00|617|615.8|616.5|615.3|617.5|616.3|616.5|615.3|1132
1631629800000|2021-09-14 14:30:00|616.3|615|616.8|615.5|617.3|616|616|614.8|966
1631630100000|2021-09-14 14:35:00|617|615.8|616.3|614.8|617|615.8|616|614.8|2856
1631630400000|2021-09-14 14:40:00|616|614.5|615|613.8|616|614.8|615|613.8|1896
1631630700000|2021-09-14 14:45:00|615.3|614|615.3|614|615.5|614.3|615|613.8|431
1631631000000|2021-09-14 14:50:00|615.5|614.3|616|614.8|616.3|615|614.5|613.3|452
1631631300000|2021-09-14 14:55:00|615.8|614.5|615.5|614.3|616.3|615|615.5|614.3|345
1631631600000|2021-09-14 15:00:00|615.8|614.5|615|613.8|616|614.8|615|613.8|546
1631631900000|2021-09-14 15:05:00|614.8|613.5|615|613.8|615.5|614|614.3|613|804
1631632200000|2021-09-14 15:10:00|614.8|613.5|615.5|614.3|615.8|614.5|614.8|613.5|616
1631632500000|2021-09-14 15:15:00|615.3|614|616|614.8|616|614.8|615.3|614|552
1631632800000|2021-09-14 15:20:00|615.8|614.5|615.8|614.5|616|614.8|615.3|614|671
1631633100000|2021-09-14 15:25:00|616|614.8|615.8|614.5|616|614.8|615.3|614|1911
1631633400000|2021-09-14 15:30:00|615.5|614.3|615.3|614|615.8|614.5|615.3|614|2053
1631633700000|2021-09-14 15:35:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614|548
1631634000000|2021-09-14 15:40:00|615.5|614.3|615|613.8|615.8|614.5|615|613.5|379
1631634300000|2021-09-14 15:45:00|614.8|613.5|615|613.8|615|613.8|614.8|613.3|1702
1631634600000|2021-09-14 15:50:00|615.3|614|615.8|614.5|616|614.5|615.3|614|218
1631634900000|2021-09-14 15:55:00|616|614.8|616|614.8|616|614.8|615.8|614.5|324
1631635200000|2021-09-14 16:00:00|615.8|614.5|616.5|615.3|616.8|615.5|615.8|614.5|264
1631635500000|2021-09-14 16:05:00|616.8|615.5|617|615.8|617|615.8|616.8|615.5|121
1631635800000|2021-09-14 16:10:00|616.8|615.5|616.5|615.3|617|615.8|616.5|615.3|210
1631636100000|2021-09-14 16:15:00|616.8|615.5|616.5|615.3|617|615.8|616.5|615.3|397
1631636400000|2021-09-14 16:20:00|616.3|615|615.8|614.5|616.5|615.3|615.8|614.5|301
1631636700000|2021-09-14 16:25:00|615.5|614.3|615|613.8|615.8|614.5|614.8|613.5|368
1631637000000|2021-09-14 16:30:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|184
1631637300000|2021-09-14 16:35:00|614.3|613|613.5|612|614.3|613|613|611.8|2139
1631637600000|2021-09-14 16:40:00|613.3|612.3|613.5|612.3|614|612.8|613|611.8|7338
1631637900000|2021-09-14 16:45:00|613.8|612.5|613.8|612.5|613.8|612.5|613.3|612|2213
1631638200000|2021-09-14 16:50:00|614|612.3|613|611.8|614|612.8|612.5|611.3|730
1631638500000|2021-09-14 16:55:00|612.8|611.5|612.8|611.5|613|611.8|612.3|611|679
1631638800000|2021-09-14 17:00:00|612.5|611.3|612.3|611|613.3|612|612.3|611|960
1631639100000|2021-09-14 17:05:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|884
1631639400000|2021-09-14 17:10:00|611.5|610.3|611.8|610.5|612|610.8|611.3|610|2631
1631639700000|2021-09-14 17:15:00|612|610.8|611.3|610|612|610.8|611.3|610|852
1631640000000|2021-09-14 17:20:00|611|609.8|612.3|611|612.5|611.3|611|609.8|231
1631640300000|2021-09-14 17:25:00|612|610.8|612.5|611.3|612.8|611.5|612|610.8|231
1631640600000|2021-09-14 17:30:00|612.3|611|613|611.8|613|611.8|612|610.8|460
1631640900000|2021-09-14 17:35:00|613.3|612|613.5|612.3|613.5|612.3|613|611.8|226
1631641200000|2021-09-14 17:40:00|613.3|612|613.8|612.5|613.8|612.5|613.3|611.8|115
1631641500000|2021-09-14 17:45:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|94
1631641800000|2021-09-14 17:50:00|614|612.8|614|612.8|614.3|612.8|613.8|612.5|166
1631642100000|2021-09-14 17:55:00|613.8|612.5|614.5|613.3|614.5|613.3|613.8|612.5|110
1631642400000|2021-09-14 18:00:00|614.8|613.5|614.3|613|615|613.8|614.3|613|88
1631642700000|2021-09-14 18:05:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|75
1631643000000|2021-09-14 18:10:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.5|90
1631643300000|2021-09-14 18:15:00|615|613.3|614|612.8|615|613.5|614|612.8|117
1631643600000|2021-09-14 18:20:00|613.8|612.5|615|613.8|615.5|614.3|613.8|612.5|394
1631643900000|2021-09-14 18:25:00|615.3|614|616|614.8|616|614.8|615|613.8|843
1631644200000|2021-09-14 18:30:00|615.8|614.5|615.8|614.5|616|614.8|615.5|614.3|141
1631644500000|2021-09-14 18:35:00|616|614.8|616|614.8|616|614.8|615.8|614.5|31
1631644800000|2021-09-14 18:40:00|616.3|615|616|614.8|616.3|615|616|614.8|152
1631645100000|2021-09-14 18:45:00|616.3|615|616|614.8|616.3|615|616|614.8|82
1631645400000|2021-09-14 18:50:00|||||||||174
1631645700000|2021-09-14 18:55:00|616.3|615|616.3|615|616.3|615|616|614.8|26
1631646000000|2021-09-14 19:00:00|616|614.8|616|614.8|616|614.8|616|614.8|310
1631646300000|2021-09-14 19:05:00|616.3|615|616|614.8|616.3|615|616|614.8|119
1631646600000|2021-09-14 19:10:00|||||||||31
1631646900000|2021-09-14 19:15:00|615.8|614.5|615.8|614.5|616|614.8|615.8|614.5|12
1631647200000|2021-09-14 19:20:00|616|614.8|616|614.8|616|614.8|615.8|614.5|34
1631647500000|2021-09-14 19:25:00|615.8|614.5|615.8|614.5|615.8|614.5|615.8|614.5|7
1631647800000|2021-09-14 19:30:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|28
1631648100000|2021-09-14 19:35:00|615|613.8|615.5|614.3|615.5|614.3|615|613.8|12
1631648400000|2021-09-14 19:40:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|8
1631648700000|2021-09-14 19:45:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|4
1631649000000|2021-09-14 19:50:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|37
1631649300000|2021-09-14 19:55:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|36
1631649600000|2021-09-14 20:00:00|615.8|614.5|615.8|614.5|615.8|614.5|615.5|614.3|26
1631650200000|2021-09-14 20:10:00|||||||||45
1631650500000|2021-09-14 20:15:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614.3|199
1631650800000|2021-09-14 20:20:00|616|614.8|615.8|614.5|616|614.8|615.8|614.5|18
1631651100000|2021-09-14 20:25:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614|47
1631651400000|2021-09-14 20:30:00|616|614.8|616.5|615.3|616.5|615.3|616|614.8|43
1631651700000|2021-09-14 20:35:00|616.3|615|617|615.8|617.3|616|616.3|615|67
1631652000000|2021-09-14 20:40:00|617.3|616|617.3|616|617.3|616|617|615.8|15
1631652300000|2021-09-14 20:45:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|57
1631652600000|2021-09-14 20:50:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|26
1631652900000|2021-09-14 20:55:00|617.3|616|617.5|616|617.5|616.3|617.3|616|47
1631653200000|2021-09-14 21:00:00|617.3|615.8|617.3|616|617.3|616|617.3|615.8|0
1631653500000|2021-09-14 21:05:00||615.8||615.8||615.8||615.8|0
1631654100000|2021-09-14 21:15:00|617.5|616.3|617.5|616|617.5|616.3|617.5|616|15
1631654400000|2021-09-14 21:20:00||615.8||616||616||615.8|2
1631654700000|2021-09-14 21:25:00||616.3||616||616.3||615.8|4
1631655000000|2021-09-14 21:30:00||615.5||615.8||615.8||615.5|0
1631655300000|2021-09-14 21:35:00|||||||||50
1631667600000|2021-09-15 01:00:00|618.5|617|618.3|617|618.5|617.3|618.3|617|43
1631667900000|2021-09-15 01:05:00|618|616.8|617.5|616.3|618|616.8|617.3|616|51
1631668200000|2021-09-15 01:10:00|617.3|616|617.8|616.5|617.8|616.5|617.3|616|5
1631668500000|2021-09-15 01:15:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|10
1631668800000|2021-09-15 01:20:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|2
1631669100000|2021-09-15 01:25:00|618|616.8|618.5|617.3|618.5|617.3|618|616.8|9
1631669400000|2021-09-15 01:30:00|618.3|617|618.5|617.3|618.5|617.3|618|616.8|10
1631669700000|2021-09-15 01:35:00|618.8|617.5|618.5|617.3|618.8|617.5|618.3|617|23
1631670000000|2021-09-15 01:40:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|7
1631670300000|2021-09-15 01:45:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|1
1631670600000|2021-09-15 01:50:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|3
1631670900000|2021-09-15 01:55:00|||||||||5
1631671200000|2021-09-15 02:00:00|618.3|617|617.8|616.5|618.3|617|617.8|616.5|21
1631671500000|2021-09-15 02:05:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|12
1631671800000|2021-09-15 02:10:00|617.3|616|616.8|615.5|617.3|616|616.5|615.3|28
1631672100000|2021-09-15 02:15:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|43
1631672400000|2021-09-15 02:20:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|16
1631672700000|2021-09-15 02:25:00|617.8|616|617.3|616|617.8|616|617.3|616|11
1631673000000|2021-09-15 02:30:00|617.5|616.3|618|616.8|618.3|617|617.3|616|30
1631673300000|2021-09-15 02:35:00|617.8|616.5|617.5|616|617.8|616.5|617.5|616|23
1631673600000|2021-09-15 02:40:00|617.3|616.3|617.3|616|617.5|616.3|617.3|616|19
1631673900000|2021-09-15 02:45:00|617.5|616.3|617.8|616.5|618|616.8|617.3|616.3|40
1631674200000|2021-09-15 02:50:00|618|616.8|618.3|617|618.3|617|618|616.8|23
1631674500000|2021-09-15 02:55:00|618.5|617.3|618.8|617.5|618.8|617.5|618.3|617|16
1631674800000|2021-09-15 03:00:00|619|617.8|618.8|617.5|619|617.8|618.5|617.3|15
1631675100000|2021-09-15 03:05:00|618.5|617.3|618.8|617.5|619|617.5|618.5|617.3|2
1631675400000|2021-09-15 03:10:00|618.5|617.3|618.8|617.5|618.8|617.5|618.5|617.3|8
1631675700000|2021-09-15 03:15:00|618.5|617.3|618.8|617.5|619|617.5|618.5|617.3|31
1631676000000|2021-09-15 03:20:00|618.5|617.3|618.5|617.3|618.8|617.3|618.3|617|1
1631676300000|2021-09-15 03:25:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|2
1631676600000|2021-09-15 03:30:00|618.3|617|618.3|617|618.5|617|618.3|617|8
1631676900000|2021-09-15 03:35:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|12
1631678400000|2021-09-15 04:00:00|618|616.8|618|616.8|618|617|618|616.8|8
1631678700000|2021-09-15 04:05:00|||||||||28
1631679000000|2021-09-15 04:10:00|618.3|617|618.5|617|618.5|617.3|618.3|617|86
1631679300000|2021-09-15 04:15:00|618.3||618.3||618.3||618.3||0
1631679600000|2021-09-15 04:20:00|618|616.8|618|616.8|618.3|616.8|618|616.8|2
1631679900000|2021-09-15 04:25:00|618.3|617|618.3|617|618.3|617|618|617|8
1631680200000|2021-09-15 04:30:00||616.8||617||617||616.8|3
1631680500000|2021-09-15 04:35:00|618.5||618.3||618.5||618.3||6
1631680800000|2021-09-15 04:40:00|618|616.8|618|616.8|618|616.8|618|616.8|5
1631681100000|2021-09-15 04:45:00|618.3|617|618.3|617|618.3|617|618.3|617|10
1631681400000|2021-09-15 04:50:00|618.5||618.5||618.5||618.5||12
1631681700000|2021-09-15 04:55:00|618.3||618.3||618.5||618.3||4
1631682300000|2021-09-15 05:05:00|||||||||3
1631682600000|2021-09-15 05:10:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|13
1631682900000|2021-09-15 05:15:00|618|616.8|618.3|617|618.3|617|617.8|616.5|7
1631683200000|2021-09-15 05:20:00|618|616.8|618.5|617.3|618.5|617.3|618|616.8|18
1631683500000|2021-09-15 05:25:00|618.3|617|618.3|617|618.5|617.3|618.3|617|14
1631683800000|2021-09-15 05:30:00|618.5|617.3|618.8|617.5|618.8|617.5|618.5|617.3|24
1631684100000|2021-09-15 05:35:00|618.5|617.3|618.5|617.3|618.8|617.5|618.5|617.3|30
1631684400000|2021-09-15 05:40:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|15
1631684700000|2021-09-15 05:45:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|9
1631685000000|2021-09-15 05:50:00|619|617.8|619|617.8|619|617.8|618.8|617.5|21
1631685300000|2021-09-15 05:55:00|618.8|617.5|618.8|617.5|619|617.5|618.8|617.3|50
1631685600000|2021-09-15 06:00:00|618.5|617.3|618.8|617.5|619|617.8|618.5|617.3|32
1631685900000|2021-09-15 06:05:00|619|617.8|618.8|617.5|619|617.8|618.8|617.5|10
1631686200000|2021-09-15 06:10:00|||||||||11
1631686500000|2021-09-15 06:15:00|||||||||6
1631686800000|2021-09-15 06:20:00|619|617.8|618.8|617.5|619|617.8|618.8|617.5|104
1631687100000|2021-09-15 06:25:00|618.5|617.3|618.5|617.3|618.5|617.3|618.5|617.3|59
1631687400000|2021-09-15 06:30:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|52
1631687700000|2021-09-15 06:35:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|229
1631688000000|2021-09-15 06:40:00|618.8|617.5|618.8|617.3|618.8|617.5|618.5|617.3|31
1631688300000|2021-09-15 06:45:00|618.5|617.5|618.5|617.3|618.8|617.5|618.3|617|76
1631688600000|2021-09-15 06:50:00|618.8|617.5|618.8|617.5|618.8|617.5|618.5|617.3|330
1631688900000|2021-09-15 06:55:00|619|617.8|619|617.8|619.3|618|618.8|617.8|37
1631689200000|2021-09-15 07:00:00|619.3|618|620|618.8|620.3|619|619.3|618|335
1631689500000|2021-09-15 07:05:00|620.3|619|619.8|618.5|620.3|619|619.8|618.5|363
1631689800000|2021-09-15 07:10:00|620|618.8|619.8|618.5|620.3|619|619.8|618.5|98
1631690100000|2021-09-15 07:15:00|620|618.8|620.5|619.3|620.5|619.3|619.8|618.5|176
1631690400000|2021-09-15 07:20:00|620.3|619|621|619.8|621.3|620|620.3|619|417
1631690700000|2021-09-15 07:25:00|620.8|619.5|620.8|619.5|621|619.8|620.5|619.3|588
1631691000000|2021-09-15 07:30:00|620.5|619.3|620.8|619.5|621|619.8|620.5|619.3|574
1631691300000|2021-09-15 07:35:00|620.5|619.3|620.5|619.3|620.5|619.3|620.5|619.3|128
1631691600000|2021-09-15 07:40:00|620.3|619|620.5|619.3|620.8|619.5|620.3|619|163
1631691900000|2021-09-15 07:45:00|620.8|619.5|620.5|619.3|620.8|619.5|620.5|619.3|145
1631692200000|2021-09-15 07:50:00|620.3|619|621|619.8|621|619.8|620.3|618.8|1332
1631692500000|2021-09-15 07:55:00|620.8|619.5|620.5|619.3|621|619.8|620.5|619.3|264
1631692800000|2021-09-15 08:00:00|620.8|619.5|620.5|619.3|621|619.8|620.3|619|257
1631693100000|2021-09-15 08:05:00|620.3|619|620.8|619.5|620.8|619.5|620.3|619|320
1631693400000|2021-09-15 08:10:00|621|619.8|620.5|619.3|621|619.8|620.3|619|1410
1631693700000|2021-09-15 08:15:00|620.8|619.5|620.8|619.3|620.8|619.5|620.5|619.3|121
1631694000000|2021-09-15 08:20:00|620.5|619|620|618.8|620.8|619|619.8|618.5|466
1631694300000|2021-09-15 08:25:00|620.3|619|619.3|618|620.3|619|619|617.8|3731
1631694600000|2021-09-15 08:30:00|619.5|618.3|619.3|618|619.8|618.5|619.3|618|1813
1631694900000|2021-09-15 08:35:00|619.5|618.3|619.5|618.3|619.5|618.3|619|617.8|238
1631695200000|2021-09-15 08:40:00|619.3|618|619.5|618.3|619.5|618.3|619.3|618|180
1631695500000|2021-09-15 08:45:00|619.8|618.5|619.5|618.3|619.8|618.5|619.5|618.3|132
1631695800000|2021-09-15 08:50:00|619.8|618.5|619.5|618.3|619.8|618.5|619.5|618.3|122
1631696100000|2021-09-15 08:55:00|619.8|618.5|620|618.8|620|618.8|619.8|618.5|309
1631696400000|2021-09-15 09:00:00|619.8|618.5|619.5|618.3|620.3|619|619.5|618.3|384
1631696700000|2021-09-15 09:05:00|619.3|618|620|618.8|620.5|619.3|619.3|618|1262
1631697000000|2021-09-15 09:10:00|620.3|619|620|618.8|620.3|619|620|618.8|173
1631697300000|2021-09-15 09:15:00|620.3|619|621.5|620.3|621.8|620.3|620.3|619|587
1631697600000|2021-09-15 09:20:00|621.3|620|621.5|620.3|621.5|620.3|621.3|620|1090
1631697900000|2021-09-15 09:25:00|621.8|620.5|621.8|620.5|622|620.8|621.8|620.5|537
1631698200000|2021-09-15 09:30:00|622|620.8|622.5|621.3|622.5|621.3|622|620.8|634
1631698500000|2021-09-15 09:35:00|622.8|621.5|623|621.8|623|621.8|622.5|621.3|947
1631698800000|2021-09-15 09:40:00|622.8|621.5|623|621.8|623|621.8|622.8|621.5|413
1631699100000|2021-09-15 09:45:00|622.8|621.5|623.3|622|623.3|622|622.8|621.5|149
1631699400000|2021-09-15 09:50:00|623.5|622.3|624.3|623|624.5|623.3|623.5|622.3|947
1631699700000|2021-09-15 09:55:00|624.5|623.3|624|622.8|624.5|623.3|624|622.8|287
1631700000000|2021-09-15 10:00:00|624.3|623|624.5|623.3|624.5|623.3|624|622.8|406
1631700300000|2021-09-15 10:05:00|624.3|623|624.3|623|624.3|623|624|622.8|330
1631700600000|2021-09-15 10:10:00|624.5|623.3|625|623.8|625|623.8|624.3|623|445
1631700900000|2021-09-15 10:15:00|624.8|623.5|625|623.8|625.3|624|624.8|623.5|406
1631701200000|2021-09-15 10:20:00|625.3|624|624.8|623.5|625.3|624|624.5|623.3|262
1631701500000|2021-09-15 10:25:00|625|623.8|624.5|623.3|625|623.8|624.5|623.3|408
1631701800000|2021-09-15 10:30:00|624.8|623.5|624|622.8|624.8|623.5|624|622.8|1768
1631702100000|2021-09-15 10:35:00|623.8|622.5|623.5|622.3|624|622.8|623.5|622.3|324
1631702400000|2021-09-15 10:40:00|623.3|622|623.5|622.3|623.5|622.3|623.3|622|78
1631702700000|2021-09-15 10:45:00|623.8|622.5|623.5|622.3|623.8|622.5|623.5|622.3|182
1631703000000|2021-09-15 10:50:00|623.3|622|623.3|622|623.5|622.3|623.3|622|295
1631703300000|2021-09-15 10:55:00|623|621.8|623.3|622|623.3|622|623|621.8|119
1631703600000|2021-09-15 11:00:00|623|621.8|623.3|622|623.3|622|623|621.8|148
1631703900000|2021-09-15 11:05:00|623|621.8|623.5|622.3|623.8|622.5|623|621.8|234
1631704200000|2021-09-15 11:10:00|623.3|622|623.3|621.8|623.3|622|623|621.8|179
1631704500000|2021-09-15 11:15:00|623|621.5|622.8|621.5|623|621.8|622.8|621.5|175
1631704800000|2021-09-15 11:20:00|623|621.8|623.3|622|623.5|622.3|622.8|621.5|195
1631705100000|2021-09-15 11:25:00|623.5|622.3|623.3|622|623.5|622.3|623|621.8|174
1631705400000|2021-09-15 11:30:00|623|621.8|622.5|621.3|623.3|622|622.5|621.3|287
1631705700000|2021-09-15 11:35:00|622.8|621.5|623|621.8|623.3|622|622.5|621.5|115
1631706000000|2021-09-15 11:40:00|623.3|622|623|621.8|623.3|622|623|621.5|86
1631706300000|2021-09-15 11:45:00|622.8|621.5|622.8|621.5|623|621.8|622.8|621.5|108
1631706600000|2021-09-15 11:50:00|622.5|621.3|622.8|621.5|622.8|621.5|622.3|621|246
1631706900000|2021-09-15 11:55:00|622.5|621.3|623|621.8|623|621.8|622.5|621|232
1631707200000|2021-09-15 12:00:00|622.8|621.5|623.3|622|623.5|622.3|622.8|621.5|287
1631707500000|2021-09-15 12:05:00|623|621.8|623.5|622.3|623.5|622.3|623|621.8|185
1631707800000|2021-09-15 12:10:00|623.3|622|623.5|622.3|623.5|622.3|623.3|622|262
1631708100000|2021-09-15 12:15:00|623.3|622|623.5|622.3|623.5|622.3|623|621.8|139
1631708400000|2021-09-15 12:20:00|623.3|622|624|622.8|624|622.8|623.3|622|682
1631708700000|2021-09-15 12:25:00|623.8|622.5|624.8|623.3|624.8|623.5|623.8|622.5|280
1631709000000|2021-09-15 12:30:00|624.5|623.5|625.3|623.8|625.3|623.8|624.3|623|304
1631709300000|2021-09-15 12:35:00|625|624|625|623.8|625.3|624|624.8|623.5|3820
1631709600000|2021-09-15 12:40:00|624.8|623.5|625|623.8|625.3|624|624.8|623.5|1094
1631709900000|2021-09-15 12:45:00|624.8|623.5|625.3|624|625.5|624.3|624.8|623.5|409
1631710200000|2021-09-15 12:50:00|625.5|624.3|625.8|624.5|626|624.8|625.5|624|789
1631710500000|2021-09-15 12:55:00|625.5|624.3|626.3|625|626.3|625|625.5|624.3|394
1631710800000|2021-09-15 13:00:00|626.5|625.3|627.8|626.5|627.8|626.5|626.5|625|1536
1631711100000|2021-09-15 13:05:00|627.5|626.3|627.5|626.3|627.8|626.5|627|625.8|721
1631711400000|2021-09-15 13:10:00|627.8|626.5|628|626.8|628|626.8|627|625.8|712
1631711700000|2021-09-15 13:15:00|628.3|627|630|628.8|630|628.8|628.3|626.8|1136
1631712000000|2021-09-15 13:20:00|630.3|629|630.3|629|630.5|629.3|629.8|628.5|491
1631712300000|2021-09-15 13:25:00|630.5|629.3|629.8|628.5|630.5|629.3|629.5|628.3|441
1631712600000|2021-09-15 13:30:00|630|628.8|630.8|629.5|631.3|630|630|628.8|833
1631712900000|2021-09-15 13:35:00|631|629.8|632.5|631.3|632.8|631.5|630.8|629.8|1048
1631713200000|2021-09-15 13:40:00|632.3|631|632.3|631|632.8|631.5|631.8|630.5|1167
1631713500000|2021-09-15 13:45:00|632.5|631.3|633.8|632.5|633.8|632.5|632.3|631.3|583
1631713800000|2021-09-15 13:50:00|634|632.8|634.5|633.3|635|633.8|633.8|632.5|881
1631714100000|2021-09-15 13:55:00|634.3|633|634.5|633|634.8|633.3|634|632.8|740
1631714400000|2021-09-15 14:00:00|634.3|633.3|635.3|634|635.3|634|633.8|632.5|905
1631714700000|2021-09-15 14:05:00|635|633.8|632.8|631.5|635.3|634|632|630.8|1343
1631715000000|2021-09-15 14:10:00|633|631.8|632.8|631.5|633.5|632.3|632.3|631|1293
1631715300000|2021-09-15 14:15:00|633|631.8|633.5|632.3|634|632.8|632.8|631.5|1342
1631715600000|2021-09-15 14:20:00|633.8|632.5|635.8|634.3|635.8|634.5|633.5|632.3|1212
1631715900000|2021-09-15 14:25:00|635.5|634.5|633.5|632|635.8|634.5|633.3|632|421
1631716200000|2021-09-15 14:30:00|633.8|632.3|634.5|633.3|635.3|634|633.8|632.3|1337
1631716500000|2021-09-15 14:35:00|634.8|633.5|636|634.8|636.3|635|634.8|633.5|2890
1631716800000|2021-09-15 14:40:00|635.8|634.5|635.5|634.3|636.3|635|635.3|633.8|382
1631717100000|2021-09-15 14:45:00|635.8|634.5|635.8|634.5|636|634.8|635|633.8|476
1631717400000|2021-09-15 14:50:00|636|634.8|633.8|632.3|636|634.8|633.5|632.3|925
1631717700000|2021-09-15 14:55:00|634|632.5|633.8|632.5|635.3|634|633.8|632.5|586
1631718000000|2021-09-15 15:00:00|634|632.3|632.8|631.3|634.3|632.8|632.3|631|665
1631718300000|2021-09-15 15:05:00|632.5|631.5|633|631.8|633.5|632.3|632.5|631.3|497
1631718600000|2021-09-15 15:10:00|633.3|631.5|632.8|631.5|633.3|632|632.5|631.3|293
1631718900000|2021-09-15 15:15:00|632.5|631.3|632.3|631|633|631.8|631.5|630.3|902
1631719200000|2021-09-15 15:20:00|632.5|631.3|634|632.8|634|632.8|632.5|631.3|525
1631719500000|2021-09-15 15:25:00|633.8|632.5|633.8|632.5|634.3|633|633.3|632|2531
1631719800000|2021-09-15 15:30:00|634|632.3|634.5|633.3|634.5|633.3|633.3|632|2275
1631720100000|2021-09-15 15:35:00|634.3|633|634.3|633|634.5|633.3|633.5|632.3|316
1631720400000|2021-09-15 15:40:00|634.5|633.3|634|632.8|634.5|633.3|633.8|632.5|571
1631720700000|2021-09-15 15:45:00|633.8|632.5|632.5|631|634|632.8|632|630.8|771
1631721000000|2021-09-15 15:50:00|632.3|631.3|632.3|631|632.8|631.5|632.3|631|355
1631721300000|2021-09-15 15:55:00|632.5|631.3|632.5|631.3|632.8|631.5|631.8|630.5|876
1631721600000|2021-09-15 16:00:00|632.3|631|631|629.8|632.5|631.3|629.8|628.5|1209
1631721900000|2021-09-15 16:05:00|630.8|629.5|631.3|629.8|631.5|630.3|630.3|629|404
1631722200000|2021-09-15 16:10:00|631|630|631.8|630.5|632.3|630.8|631|629.8|149
1631722500000|2021-09-15 16:15:00|631.5|630.3|632.5|631|632.5|631.3|631.5|630.3|238
1631722800000|2021-09-15 16:20:00|632.3|631.3|632.3|631|632.8|631.3|631.8|630.5|95
1631723100000|2021-09-15 16:25:00|632.5|630.8|631.8|630.5|632.5|631.3|631.5|630.3|1012
1631723400000|2021-09-15 16:30:00|632|630.8|631.5|630.3|632.3|631|631.5|630.3|264
1631723700000|2021-09-15 16:35:00|631.8|630|631|629.8|631.8|630|630.8|629.5|143
1631724000000|2021-09-15 16:40:00|631.3|630|631|629.8|631.5|630.3|630.8|629.5|395
1631724300000|2021-09-15 16:45:00|631.3|630|631.3|630|631.5|630.3|631|629.8|160
1631724600000|2021-09-15 16:50:00|631.5|630.3|632.3|631|632.5|631.3|631.5|630.3|264
1631724900000|2021-09-15 16:55:00|632.5|631.3|632|630.8|633|631.8|632|630.5|95
1631725200000|2021-09-15 17:00:00|632.3|631|631.8|630.5|632.5|631.3|631.5|630.3|283
1631725500000|2021-09-15 17:05:00|632|630.8|631.5|630.3|632|630.8|631.3|630|105
1631725800000|2021-09-15 17:10:00|631.8|630.5|631.8|630.5|632|630.8|631.3|630|272
1631726100000|2021-09-15 17:15:00|631.5|630.3|632.3|631|632.8|631.5|631.5|630.3|411
1631726400000|2021-09-15 17:20:00|632|630.8|631.3|630|632.3|631|631.3|630|368
1631726700000|2021-09-15 17:25:00|631|629.8|631.3|630|631.5|630.3|631|629.8|325
1631727000000|2021-09-15 17:30:00|631.5|629.8|631.5|630.3|631.5|630.3|631|629.8|240
1631727300000|2021-09-15 17:35:00|631.8|630.5|631.8|630.5|631.8|630.5|631.3|630|94
1631727600000|2021-09-15 17:40:00|632|630.8|631.5|630.3|632.3|631|631.3|630|106
1631727900000|2021-09-15 17:45:00|631.3|630|631.8|630.5|631.8|630.5|630.8|629.5|154
1631728200000|2021-09-15 17:50:00|631.5|630.3|631.8|630.3|631.8|630.5|631|629.8|249
1631728500000|2021-09-15 17:55:00|631.5|630.5|632.3|631|632.5|631|631.3|630|315
1631728800000|2021-09-15 18:00:00|632|630.8|631.8|630.5|632.5|631|631.3|630|139
1631729100000|2021-09-15 18:05:00|631.5|630.3|631.3|630|632|630.8|631.3|630|61
1631729400000|2021-09-15 18:10:00|631|629.8|631.3|630|631.5|630.3|630.8|629.5|359
1631729700000|2021-09-15 18:15:00|631.5|630.3|631|629.8|631.8|630.5|631|629.8|155
1631730000000|2021-09-15 18:20:00|631.3|630|632|630.8|632.5|631.3|631.3|630|141
1631730300000|2021-09-15 18:25:00|632.3|631|630.3|629|632.8|631.5|630.3|628.8|401
1631730600000|2021-09-15 18:30:00|630|628.8|630.8|629.3|631|629.8|629.8|628.5|332
1631730900000|2021-09-15 18:35:00|630.5|629.5|630.8|629.3|631|629.5|630.5|629|1239
1631731200000|2021-09-15 18:40:00|630.5|629.5|631.3|630|631.5|630.3|630.5|629.5|91
1631731500000|2021-09-15 18:45:00|631.5|630.3|631|629.5|631.5|630.3|630.8|629.5|84
1631731800000|2021-09-15 18:50:00|630.8|629.8|631|629.5|631|629.8|630.8|629.5|121
1631732100000|2021-09-15 18:55:00|630.8|629.8|631.3|630|631.3|630|630.8|629.5|87
1631732400000|2021-09-15 19:00:00|631|629.8|631.3|629.8|631.3|630|631|629.8|63
1631732700000|2021-09-15 19:05:00|631|630|631.3|629.8|631.3|630|630.8|629.5|60
1631733000000|2021-09-15 19:10:00|631|630|631.8|630.3|631.8|630.5|631|629.8|102
1631733300000|2021-09-15 19:15:00|631.5|630|631.8|630.5|631.8|630.5|631.3|630|20
1631733600000|2021-09-15 19:20:00||630.3||630.5||630.5||630.3|55
1631733900000|2021-09-15 19:25:00|631.5|630.3|631.5|630.3|631.8|630.5|631.5|630.3|136
1631734200000|2021-09-15 19:30:00|631.3|630|631|629.8|631.3|630|630.8|629.5|34
1631734500000|2021-09-15 19:35:00|631.3|630|631.3|630|631.3|630|631|629.8|7
1631734800000|2021-09-15 19:40:00|631|629.8|631|629.8|631|629.8|631|629.8|10
1631735100000|2021-09-15 19:45:00|631.3|630|631|629.8|631.3|630|631|629.8|12
1631735400000|2021-09-15 19:50:00|631.3|630|631.3|630|631.3|630|631.3|630|8
1631735700000|2021-09-15 19:55:00|631|629.8|631|629.5|631.3|630|630.8|629.5|53
1631736000000|2021-09-15 20:00:00|630.8|629.8|630.8|629.5|631|629.8|630.8|629.5|26
1631736300000|2021-09-15 20:05:00|631|629.8|630.8|629.5|631|629.8|630.5|629.3|28
1631736600000|2021-09-15 20:10:00||629.3||629.5||629.5||629.3|0
1631736900000|2021-09-15 20:15:00|||||||||10
1631737500000|2021-09-15 20:25:00|||||||||1
1631737800000|2021-09-15 20:30:00|631|629.8|631|629.8|631|629.8|630.8|629.5|6
1631738100000|2021-09-15 20:35:00|630.8|629.5|631.3|630|631.3|630|630.8|629.5|7
1631738400000|2021-09-15 20:40:00|631.5|630.3|631.8|630.3|631.8|630.5|631.5|630|11
1631738700000|2021-09-15 20:45:00|631.5|630.5|631.3|630|631.8|630.5|631.3|630|33
1631739000000|2021-09-15 20:50:00|631|629.8|630.5|629.3|631.3|629.8|630.5|629.3|32
1631739300000|2021-09-15 20:55:00|630.3|629|630.8|629.3|630.8|629.3|630|628.8|31
1631739600000|2021-09-15 21:00:00|631|628.8|631|628.8|631|628.8|631|628.8|0
1631740500000|2021-09-15 21:15:00|631.5|629|631.5|629.3|631.5|629.3|631.5|629|0
1631741100000|2021-09-15 21:25:00||629.5||629.5||629.5||629.5|0
1631742000000|2021-09-15 21:40:00||629.3||629.3||629.3||629.3|0
1631742900000|2021-09-15 21:55:00||629.5||629.5||629.5||629.5|0
1631754000000|2021-09-16 01:00:00|630|628.5|629.5|628.3|630|628.5|629.3|628|12
1631754300000|2021-09-16 01:05:00|629.8|628.5|630|628.8|630.3|628.8|629.5|628.3|15
1631754600000|2021-09-16 01:10:00|630.3|629|629.5|628.3|630.3|629|629.5|628.3|7
1631754900000|2021-09-16 01:15:00|629.3|628|629.8|628.5|629.8|628.5|629.3|628|16
1631755200000|2021-09-16 01:20:00|630|628.8|630|628.8|630|628.8|629.8|628.5|6
1631755500000|2021-09-16 01:25:00|629.8|628.5|630|628.5|630|628.8|629.5|628.3|28
1631755800000|2021-09-16 01:30:00|629.8|628.8|629.5|628.3|630|628.8|629.3|628|47
1631756100000|2021-09-16 01:35:00|629.8|628.5|629.8|628.5|630|628.8|629.8|628.5|9
1631756400000|2021-09-16 01:40:00|629.5|628.3|629.3|627.8|629.8|628.3|629.3|627.8|7
1631756700000|2021-09-16 01:45:00|629|628|629.3|628|629.5|628.3|629|627.8|12
1631757000000|2021-09-16 01:50:00|629|627.8|629.5|628.3|629.8|628.5|629|627.8|17
1631757300000|2021-09-16 01:55:00|629.3|628|629.3|628|629.5|628.3|629.3|628|38
1631757600000|2021-09-16 02:00:00|629.5|628.3|629.8|628.5|629.8|628.5|629.3|628|35
1631757900000|2021-09-16 02:05:00|630|628.8|631|629.8|631|629.8|629.8|628.5|60
1631758200000|2021-09-16 02:10:00|630.8|629.5|631.5|630.3|631.5|630.3|630.5|629.3|119
1631758500000|2021-09-16 02:15:00|631.3|630|631.3|629.8|631.3|630|631|629.8|17
1631758800000|2021-09-16 02:20:00|631.5|630|631.3|630|631.5|630.3|631|629.8|16
1631759100000|2021-09-16 02:25:00|631|629.8|631.5|630.3|631.5|630.3|631|629.8|19
1631759400000|2021-09-16 02:30:00|631.8|630.5|632.3|631|632.3|631|631.5|630.5|118
1631759700000|2021-09-16 02:35:00|632|630.8|631.3|630|632|630.8|631|629.8|13
1631760000000|2021-09-16 02:40:00|631.5|629.8|632.5|631.3|632.5|631.3|631.3|629.8|5
1631760300000|2021-09-16 02:45:00|632.8|631.5|633|631.8|633.3|631.8|632.3|630.8|47
1631760600000|2021-09-16 02:50:00|633.3|632|633|631.8|633.3|632|632.8|631.5|23
1631760900000|2021-09-16 02:55:00|633.3|632|633.3|632|633.5|632.3|633|631.8|17
1631761200000|2021-09-16 03:00:00|633|631.8|633.3|631.8|633.5|632.3|632.8|631.5|25
1631761500000|2021-09-16 03:05:00|633|632|633.5|632.3|633.5|632.3|633|631.8|31
1631761800000|2021-09-16 03:10:00|633.3|632|632.8|631.5|633.5|632.3|632.5|631.3|17
1631762100000|2021-09-16 03:15:00|632.5|631.3|633|631.8|633.3|632|632.5|631.3|11
1631762400000|2021-09-16 03:20:00|632.8|631.5|633|631.8|633.3|631.8|632|630.8|31
1631762700000|2021-09-16 03:25:00|633.3|632|632.5|631.3|633.8|632.5|632.5|631.3|38
1631763000000|2021-09-16 03:30:00|632.3|631|632|630.8|632.3|631|632|630.5|162
1631763300000|2021-09-16 03:35:00|632.3|631|632|630.8|632.3|631|631.5|630.3|4
1631763600000|2021-09-16 03:40:00|631.8|630.5|631.5|630.3|631.8|630.5|631.5|630.3|24
1631763900000|2021-09-16 03:45:00|631.8|630.5|632|630.8|632|630.8|631.5|630.3|8
1631764200000|2021-09-16 03:50:00|631.8|630.5|631.8|630.5|631.8|630.5|631.8|630.5|9
1631764500000|2021-09-16 03:55:00|631.5|630.3|631.5|630.3|631.8|630.5|631.5|630|5
1631764800000|2021-09-16 04:00:00|631.8|630.5|632|630.8|632.3|631|631.8|630.5|2
1631765100000|2021-09-16 04:05:00|632.3|631|632.5|631|632.5|631.3|632|631|18
1631765400000|2021-09-16 04:10:00|632.3|630.8|632|630.8|632.3|630.8|631.8|630.5|41
1631765700000|2021-09-16 04:15:00|632.3|631|632.3|631|632.3|631|632.3|631|0
1631766000000|2021-09-16 04:20:00|||||||||17
1631766300000|2021-09-16 04:25:00|||||||||7
1631766600000|2021-09-16 04:30:00|||||||||69
1631766900000|2021-09-16 04:35:00|632|630.8|632|630.8|632.3|631|632|630.8|1
1631767200000|2021-09-16 04:40:00|632.3|631|632|630.8|632.3|631|632|630.8|20
1631767500000|2021-09-16 04:45:00|632.3|631|632|630.8|632.3|631|632|630.8|26
1631768100000|2021-09-16 04:55:00|||||||||2
1631768400000|2021-09-16 05:00:00|632.3|631|632.3|631|632.3|631|632|631|0
1631769000000|2021-09-16 05:10:00|632.5|631.3|632|630.8|632.5|631.3|632|630.8|3
1631769300000|2021-09-16 05:15:00|632.3|631|632|630.8|632.3|631|632|630.8|0
1631769600000|2021-09-16 05:20:00|631.8|630.5|632|630.8|632|630.8|631.8|630.5|3
1631769900000|2021-09-16 05:25:00|632.3|631|632.5|631.3|632.5|631.3|632|630.8|9
1631770200000|2021-09-16 05:30:00|632.3|631|632.5|631.3|632.8|631.5|631.8|630.5|34
1631770500000|2021-09-16 05:35:00|632.3|631|632.8|631.5|633|631.8|632.3|631|136
1631770800000|2021-09-16 05:40:00|632.5|631.3|631.5|630.3|632.8|631.5|631.3|630|46
1631771100000|2021-09-16 05:45:00|631.3|630|631.8|630.5|632|630.8|631|629.8|60
1631771400000|2021-09-16 05:50:00|632|630.8|631.3|630|632|630.8|631.3|630|6
1631771700000|2021-09-16 05:55:00|631.5|630.3|631|629.8|631.5|630.3|630.8|629.5|14
1631772000000|2021-09-16 06:00:00|630.8|629.5|631|629.8|631|629.8|630.8|629.5|19
1631772300000|2021-09-16 06:05:00|631.3|630|631|629.8|631.8|630.3|631|629.8|21
1631772600000|2021-09-16 06:10:00|631.3|630|631|629.8|631.3|630|631|629.8|94
1631772900000|2021-09-16 06:15:00|631.3|630|631|629.8|631.8|630.5|631|629.8|33
1631773200000|2021-09-16 06:20:00|631.3|630|631|629.8|631.5|630.3|631|629.8|36
1631773500000|2021-09-16 06:25:00|631.3|630|631.5|630.3|631.5|630.3|631|629.8|49
1631773800000|2021-09-16 06:30:00|631.3|630|631|629.8|631.3|630|631|629.8|50
1631774100000|2021-09-16 06:35:00|631.3|630|631.5|630.3|631.5|630.3|631|629.8|16
1631774400000|2021-09-16 06:40:00|631.3|630|631|629.8|631.5|630.3|631|629.8|129
1631774700000|2021-09-16 06:45:00|630.8|629.5|630|628.8|631|629.5|630|628.5|40
1631775000000|2021-09-16 06:50:00|629.8|628.5|629.8|628.5|630|628.8|629|627.8|237
1631775300000|2021-09-16 06:55:00|630|628.8|630.5|629.3|631.3|630|630|628.8|145
1631775600000|2021-09-16 07:00:00|630.3|629|631|629.8|631|629.8|629.8|628.5|285
1631775900000|2021-09-16 07:05:00|630.8|629.5|630|628.8|631|629.8|630|628.8|221
1631776200000|2021-09-16 07:10:00|630.3|629|630.8|629.5|630.8|629.5|629.8|628.5|341
1631776500000|2021-09-16 07:15:00|631|629.8|630.5|629.3|631.3|630|630.3|629|201
1631776800000|2021-09-16 07:20:00|630.3|629|629.8|628.5|630.3|629.3|629.8|628.5|384
1631777100000|2021-09-16 07:25:00|630|628.8|630|628.5|630.5|629.3|629.8|628.5|1269
1631777400000|2021-09-16 07:30:00|630.3|628.8|629.5|628.3|630.3|629|629.5|628.3|2535
1631777700000|2021-09-16 07:35:00|629.8|628.5|630|628.8|630.3|629|629.8|628.5|1111
1631778000000|2021-09-16 07:40:00|629.8|628.5|630.5|629.3|631.3|630|629.8|628.5|1232
1631778300000|2021-09-16 07:45:00|630.3|629|631.3|630|631.5|630.3|630.3|629|398
1631778600000|2021-09-16 07:50:00|631|629.8|629.8|628.5|631.3|630|629.5|628|449
1631778900000|2021-09-16 07:55:00|630|628.8|630|628.8|631|629.8|629.8|628.5|164
1631779200000|2021-09-16 08:00:00|630.3|629|630|628.8|630.8|629.5|629.8|628.5|250
1631779500000|2021-09-16 08:05:00|629.8|628.5|630.3|629|630.5|629.3|629.8|628.5|69
1631779800000|2021-09-16 08:10:00|630|628.8|629|627.8|630.3|629|628.8|627.5|459
1631780100000|2021-09-16 08:15:00|629.3|628|629.8|628.5|630|628.8|629|627.8|319
1631780400000|2021-09-16 08:20:00|630|628.8|629.5|628.3|630|628.8|629.5|628.3|427
1631780700000|2021-09-16 08:25:00|629.3|628|629.5|628.3|629.8|628.5|628.8|627.5|1389
1631781000000|2021-09-16 08:30:00|629.3|628|628.8|627.5|630|628.8|628.3|627|1448
1631781300000|2021-09-16 08:35:00|628.5|627.3|629.3|628|629.8|628.5|628.3|627|798
1631781600000|2021-09-16 08:40:00|629|627.8|630|628.8|630|628.8|628.5|627.3|241
1631781900000|2021-09-16 08:45:00|629.8|628.5|630.5|629.3|630.8|629.5|629.8|628.5|345
1631782200000|2021-09-16 08:50:00|630.3|629|631|629.8|631.3|630|630.3|629|319
1631782500000|2021-09-16 08:55:00|631.3|630|631.8|630.5|631.8|630.5|631.3|630|298
1631782800000|2021-09-16 09:00:00|631.5|630.3|631.8|630.5|631.8|630.5|630.5|629.3|294
1631783100000|2021-09-16 09:05:00|631.5|630.3|630.5|629.3|631.8|630.5|630.5|629.3|530
1631783400000|2021-09-16 09:10:00|630.3|629|630|628.8|630.8|629.5|630|628.8|279
1631783700000|2021-09-16 09:15:00|630.3|628.5|630.3|629|630.8|629.5|630|628.5|385
1631784000000|2021-09-16 09:20:00|630.5|629.3|631.3|630|631.3|630|630.5|629|262
1631784300000|2021-09-16 09:25:00|631|629.8|631|629.8|631.8|630.5|631|629.8|284
1631784600000|2021-09-16 09:30:00|630.8|629.5|630.8|629.5|631.3|630|630.8|629.3|188
1631784900000|2021-09-16 09:35:00|631|629.8|630.8|629.5|631.5|630.3|630.8|629.5|141
1631785200000|2021-09-16 09:40:00|630.5|629.3|630.5|629.3|630.8|629.5|630.5|629.3|151
1631785500000|2021-09-16 09:45:00|630.3|629|630.5|629.3|631|629.5|630|628.8|256
1631785800000|2021-09-16 09:50:00|630.8|629.5|630|628.8|630.8|629.5|629.8|628.5|164
1631786100000|2021-09-16 09:55:00|629.8|628.5|629.5|628.3|630|628.8|629.5|628.3|98
1631786400000|2021-09-16 10:00:00|629.3|628|629.8|628.5|630|628.8|629.3|628|317
1631786700000|2021-09-16 10:05:00|629.5|628.3|629.3|628|630.5|629.3|629.3|628|335
1631787000000|2021-09-16 10:10:00|629|627.8|629|627.8|629.3|628|629|627.8|4723
1631787300000|2021-09-16 10:15:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|395
1631787600000|2021-09-16 10:20:00|629.3|628|629.3|628|629.8|628.5|629.3|628|264
1631787900000|2021-09-16 10:25:00|629.5|628.3|629.3|628|629.8|628.5|629.3|628|1240
1631788200000|2021-09-16 10:30:00|629.5|628.3|629.3|628|629.5|628.3|629.3|628|42
1631788500000|2021-09-16 10:35:00|629|627.8|629|627.8|629.5|628.3|629|627.8|140
1631788800000|2021-09-16 10:40:00|629.3|628|629.3|628|629.8|628.3|629.3|628|140
1631789100000|2021-09-16 10:45:00|629|627.8|629|627.8|629.3|628|629|627.8|107
1631789400000|2021-09-16 10:50:00|629.3|627.5|629.5|628.3|629.5|628.3|629|627.5|95
1631789700000|2021-09-16 10:55:00|629.3|628|629|627.8|629.3|628|628.8|627.5|136
1631790000000|2021-09-16 11:00:00|629.3|627.5|629.3|628|629.3|628|629.3|627.5|31
1631790300000|2021-09-16 11:05:00|629|627.8|628.8|627.5|629|627.8|628.3|627|187
1631790600000|2021-09-16 11:10:00|628.5|627.3|629|627.8|629.3|628|628.5|627.3|86
1631790900000|2021-09-16 11:15:00|628.8|627.5|628.8|627.5|629|627.8|628.8|627.5|180
1631791200000|2021-09-16 11:20:00|629|627.8|629|627.8|629.5|628.3|629|627.8|460
1631791500000|2021-09-16 11:25:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|67
1631791800000|2021-09-16 11:30:00|629.3|628|628.5|627.3|629.3|628|628.5|627.3|272
1631792100000|2021-09-16 11:35:00|628.3|627|628.8|627.5|629.3|628|628.3|627|179
1631792400000|2021-09-16 11:40:00|629|627.8|628.8|627.5|629|627.8|628.8|627.5|89
1631792700000|2021-09-16 11:45:00|629|627.8|629|627.8|629.3|627.8|629|627.8|250
1631793000000|2021-09-16 11:50:00|628.8|627.5|629|627.8|629|627.8|628.8|627.5|125
1631793300000|2021-09-16 11:55:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|210
1631793600000|2021-09-16 12:00:00|629.3|628|629.8|628.5|630.8|629.5|629|627.8|1687
1631793900000|2021-09-16 12:05:00|629.5|628.3|629.3|628|629.8|628.5|629|627.8|162
1631794200000|2021-09-16 12:10:00|629|627.8|629|627.8|629.8|628.5|629|627.8|677
1631794500000|2021-09-16 12:15:00|629.3|628|627.3|626|629.3|628|626.8|625.5|1427
1631794800000|2021-09-16 12:20:00|627.5|626.3|627|625.8|628.3|627|626.8|625.5|319
1631795100000|2021-09-16 12:25:00|626.8|625.5|627.5|626.3|627.5|626.3|626.3|625|646
1631795400000|2021-09-16 12:30:00|627.3|626|628.3|627|628.5|627.3|627|625.8|680
1631795700000|2021-09-16 12:35:00|628|626.8|628.3|627|628.5|627.3|627.5|626.3|192
1631796000000|2021-09-16 12:40:00|628|626.8|627.5|626.3|628.8|627.5|627.5|626.3|1006
1631796300000|2021-09-16 12:45:00|627.8|626.5|627|625.8|628|626.8|627|625.8|301
1631796600000|2021-09-16 12:50:00|626.8|625.5|628.5|627.3|629|627.8|626.8|625.5|659
1631796900000|2021-09-16 12:55:00|628.8|627.5|629.3|627.8|629.8|628.5|628.3|627|999
1631797200000|2021-09-16 13:00:00|629|628|628.8|627.5|629.8|628.5|627.8|626.5|740
1631797500000|2021-09-16 13:05:00|629|627.8|628.5|627.3|629.5|628.3|628.5|627.3|751
1631797800000|2021-09-16 13:10:00|628.3|627|629.5|628.3|629.8|628.5|628|626.8|283
1631798100000|2021-09-16 13:15:00|629.8|628.5|630.3|629|630.5|629.3|629.8|628.5|287
1631798400000|2021-09-16 13:20:00|630|628.8|629.8|628.5|630.3|628.8|629|627.8|384
1631798700000|2021-09-16 13:25:00|630|628.8|630|628.8|630.3|629|629.3|628|292
1631799000000|2021-09-16 13:30:00|630.3|629|629.8|628.5|630.5|629.3|629.3|628|509
1631799300000|2021-09-16 13:35:00|629.5|628.3|628.3|627|629.8|628.5|628|626.8|343
1631799600000|2021-09-16 13:40:00|628.5|627.3|627.8|626.5|628.5|627.3|627.5|626|400
1631799900000|2021-09-16 13:45:00|627.5|626.3|627|625.8|627.5|626.3|625.3|624|1395
1631800200000|2021-09-16 13:50:00|626.8|625.5|625.5|624.3|629|627.8|625.3|624|725
1631800500000|2021-09-16 13:55:00|625.3|624|627|625.8|627.3|625.8|625.3|623.8|463
1631800800000|2021-09-16 14:00:00|626.8|625.5|626.8|625.3|627.5|626.3|626.3|625|599
1631801100000|2021-09-16 14:05:00|626.5|625.5|626.8|625.5|626.8|625.5|625.8|624.5|1538
1631801400000|2021-09-16 14:10:00|626.5|625.3|626|624.8|627.5|626.3|625.8|624.5|2217
1631801700000|2021-09-16 14:15:00|625.8|624.5|625.5|624.3|626|624.8|624.5|623.3|1018
1631802000000|2021-09-16 14:20:00|625.3|624|625.5|624.3|626|624.8|625.3|623.8|369
1631802300000|2021-09-16 14:25:00|625.8|624.5|627.3|626|627.3|626|625.3|624|1203
1631802600000|2021-09-16 14:30:00|627|625.8|628.5|627.3|628.8|627.5|627|625.8|2465
1631802900000|2021-09-16 14:35:00|628.8|627.5|627.8|626.5|628.8|627.5|627.3|626|353
1631803200000|2021-09-16 14:40:00|628|626.8|628.5|627|629|627.8|627.5|626.3|488
1631803500000|2021-09-16 14:45:00|628.3|626.8|629.5|628.3|630|628.5|628|626.8|948
1631803800000|2021-09-16 14:50:00|629.3|628|629|627.8|629.5|628.3|628.8|627.5|1183
1631804100000|2021-09-16 14:55:00|629.3|628|628.8|627.3|629.5|628.3|628.3|627|233
1631804400000|2021-09-16 15:00:00|628.5|627|629.5|628.3|630.3|628.8|627.8|626.3|413
1631804700000|2021-09-16 15:05:00|629.8|628.5|629.5|628.3|629.8|628.5|629.3|628|366
1631805000000|2021-09-16 15:10:00|629.3|628|629.3|628|630|628.8|628.8|627.5|442
1631805300000|2021-09-16 15:15:00|629|627.8|629.3|628|629.5|628.3|628.8|627.3|604
1631805600000|2021-09-16 15:20:00|629.5|628.3|629.8|628.5|629.8|628.5|628.8|627.5|619
1631805900000|2021-09-16 15:25:00|630|628.8|629.5|628.3|630.3|629|629|627.8|1895
1631806200000|2021-09-16 15:30:00|629.8|628.5|630|628.8|630.5|629|629.5|628.3|720
1631806500000|2021-09-16 15:35:00|629.8|628.5|631|629.5|631|629.8|629.8|628.5|450
1631806800000|2021-09-16 15:40:00|630.8|629.8|631|629.8|631.5|630.3|630.8|629.5|272
1631807100000|2021-09-16 15:45:00|631.3|630|631.3|630|631.8|630.5|631.3|629.8|1843
1631807400000|2021-09-16 15:50:00|631.5|630.3|631.5|630.3|631.8|630.5|631|629.8|216
1631807700000|2021-09-16 15:55:00|631.3|630|632|630.8|632|630.8|631.3|630|221
1631808000000|2021-09-16 16:00:00|631.8|630.5|632.3|631|632.3|631|631.8|630.5|294
1631808300000|2021-09-16 16:05:00|632|630.8|632.8|631.5|633|631.8|632|630.8|219
1631808600000|2021-09-16 16:10:00|632.5|631.3|633.3|632|633.5|632.3|632.3|631|169
1631808900000|2021-09-16 16:15:00|633.5|632.3|634.3|633|634.3|633|633.3|632|516
1631809200000|2021-09-16 16:20:00|634.5|633.3|633.5|632.3|634.5|633.3|633.3|632|346
1631809500000|2021-09-16 16:25:00|633.8|632.5|633.3|632|633.8|632.5|633|631.8|287
1631809800000|2021-09-16 16:30:00|633.5|632.3|633.5|632.3|633.5|632.3|633|631.8|116
1631810100000|2021-09-16 16:35:00|633.3|632|633.3|632|633.5|632.3|633|631.8|275
1631810400000|2021-09-16 16:40:00|633|631.8|633|631.8|633.3|632|632.8|631.5|132
1631810700000|2021-09-16 16:45:00|632.8|631.5|633|631.5|633|631.8|632.8|631.5|184
1631811000000|2021-09-16 16:50:00|632.8|631.8|632.8|631.5|633|631.8|632.5|631.3|126
1631811300000|2021-09-16 16:55:00|633|631.8|632.5|631.3|633|631.8|632.5|631.3|134
1631811600000|2021-09-16 17:00:00|632.8|631.5|632.5|631.3|633|631.8|632.5|631.3|215
1631811900000|2021-09-16 17:05:00|632.8|631.5|632|630.8|632.8|631.5|632|630.8|155
1631812200000|2021-09-16 17:10:00|632.3|631|632.5|631.3|632.8|631.5|632.3|631|130
1631812500000|2021-09-16 17:15:00|632.8|631.5|633.5|632|633.5|632|632.8|631.5|282
1631812800000|2021-09-16 17:20:00|633.8|632.3|633.5|632.3|633.8|632.5|633.3|632|179
1631813100000|2021-09-16 17:25:00|633.8|632.5|634|632.8|634.5|633.3|633.5|632.5|223
1631813400000|2021-09-16 17:30:00|634.3|633|634.5|633.3|634.8|633.5|634|632.8|277
1631813700000|2021-09-16 17:35:00|634.8|633.5|634.8|633.5|635.3|634|634.8|633.5|269
1631814000000|2021-09-16 17:40:00|634.5|633.3|635.3|634|635.5|634.3|634.5|633.3|176
1631814300000|2021-09-16 17:45:00|635.5|634.3|635.8|634.5|636|634.8|635.3|634|107
1631814600000|2021-09-16 17:50:00|636|634.8|636.3|635|636.5|635|636|634.8|178
1631814900000|2021-09-16 17:55:00|636|634.8|636|634.5|636|634.8|635.5|634.3|169
1631815200000|2021-09-16 18:00:00|635.8|634.8|636|634.5|636.3|635|635.5|634.3|146
1631815500000|2021-09-16 18:05:00|635.8|634.8|636.3|635|636.5|635.3|635.5|634.3|633
1631815800000|2021-09-16 18:10:00|636.5|635.3|636.8|635.5|637|635.8|636.3|635|357
1631816100000|2021-09-16 18:15:00|637|635.8|636|634.8|637|635.8|636|634.8|127
1631816400000|2021-09-16 18:20:00|636.3|635|636.5|635|636.5|635.3|635.8|634.5|168
1631816700000|2021-09-16 18:25:00|636.3|635.3|635.5|634.3|637|635.8|635.3|634|515
1631817000000|2021-09-16 18:30:00|635.3|634|635.3|634|635.5|634.3|635|633.8|214
1631817300000|2021-09-16 18:35:00|635|633.8|635|633.8|635|633.8|635|633.8|13
1631817600000|2021-09-16 18:40:00|634.8|633.5|635|633.8|635|633.8|634.8|633.5|53
1631817900000|2021-09-16 18:45:00|635.3|634|635.3|633.8|635.3|634|635|633.5|52
1631818200000|2021-09-16 18:50:00|635|634|635.5|634.3|635.5|634.3|635|633.8|9
1631818500000|2021-09-16 18:55:00|635.8|634.5|635.8|634.5|635.8|634.5|635.8|634.3|37
1631818800000|2021-09-16 19:00:00|635.5|634.3|635.8|634.5|635.8|634.5|635.5|634.3|23
1631819100000|2021-09-16 19:05:00|636|634.8|636|634.8|636|634.8|636|634.8|21
1631819400000|2021-09-16 19:10:00|636.3|635|636.3|635|636.5|635|636|634.8|115
1631819700000|2021-09-16 19:15:00|636|634.8|636|634.8|636|634.8|636|634.8|114
1631820000000|2021-09-16 19:20:00|636.3|635|636.3|635|636.3|635|636|634.8|22
1631820300000|2021-09-16 19:25:00|636.5|635.3|636|634.8|636.5|635.3|636|634.8|165
1631820600000|2021-09-16 19:30:00|636.3|635|636.5|635.3|636.5|635.3|636|635|22
1631820900000|2021-09-16 19:35:00|636.3|635|636.3|635|636.5|635.3|636.3|635|22
1631821200000|2021-09-16 19:40:00|636.5|635.3|635.8|634.5|636.5|635.3|635.8|634.5|22
1631821500000|2021-09-16 19:45:00|636|634.8|635.8|634.5|636|634.8|635.8|634.5|7
1631821800000|2021-09-16 19:50:00|636|634.8|636|634.8|636|634.8|636|634.8|22
1631822100000|2021-09-16 19:55:00|||||||||14
1631822400000|2021-09-16 20:00:00|635.8|634.5|635.8|634.5|635.8|634.5|635.8|634.5|10
1631822700000|2021-09-16 20:05:00|635.5|634.3|635.5|634.3|635.5|634.5|635.5|634.3|56
1631823000000|2021-09-16 20:10:00|635.8|634.5|635.8|634.5|635.8|634.5|635.8|634.5|8
1631823300000|2021-09-16 20:15:00|||||||||5
1631823600000|2021-09-16 20:20:00|||||||||2
1631823900000|2021-09-16 20:25:00|||||||||7
1631824200000|2021-09-16 20:30:00|||||||||20
1631824500000|2021-09-16 20:35:00|635.5|634.3|635.5|634.3|635.5|634.3|635.5|634.3|55
1631824800000|2021-09-16 20:40:00|||||||||225
1631825100000|2021-09-16 20:45:00|635.8|634.5|635.5|634.3|635.8|634.5|635.5|634|43
1631825400000|2021-09-16 20:50:00|635.8|634.5|635.5|634.3|635.8|634.5|635.5|634.3|74
1631825700000|2021-09-16 20:55:00|635.8|634.5|635.8|634.3|635.8|634.5|635.5|634.3|141
1631826000000|2021-09-16 21:00:00|635.5|634|635.8|633.5|635.8|634|635|633.5|1
1631826300000|2021-09-16 21:05:00||633.8||633.5||633.8||633.5|3
1631826900000|2021-09-16 21:15:00||633.8||633.5||633.8||633.5|0
1631827500000|2021-09-16 21:25:00|||||||||1
1631827800000|2021-09-16 21:30:00|||||||||7
1631828400000|2021-09-16 21:40:00|636||636||636||636||0
1631829300000|2021-09-16 21:55:00||633.8||633.8||633.8||633.8|1001
1631840400000|2021-09-17 01:00:00|633.8|632.5|634.3|633|634.5|633.3|633.8|632.5|16
1631840700000|2021-09-17 01:05:00|634|632.8|635|633.5|635|633.8|634|632.8|17
1631841000000|2021-09-17 01:10:00|634.8|633.3|634.8|633.5|635|633.5|634.5|633.3|1
1631841300000|2021-09-17 01:15:00|635|633.3|634.8|633.5|635|633.5|634.5|633|9
1631841600000|2021-09-17 01:20:00|635|633.8|634.5|633.3|635|633.8|634.3|633|6
1631841900000|2021-09-17 01:25:00|634.3|633|634.5|633.3|634.5|633.3|634|632.8|7
1631842200000|2021-09-17 01:30:00|634.3|633|634.5|633.3|634.5|633.3|634.3|632.8|2
1631842500000|2021-09-17 01:35:00|634.8|633.5|635.3|634|635.5|634.3|634.8|633.3|8
1631842800000|2021-09-17 01:40:00|635|633.8|635.5|634|635.8|634.3|635|633.8|3
1631843100000|2021-09-17 01:45:00|635.3|634.3|635.8|634.5|635.8|634.5|635.3|634|5
1631843400000|2021-09-17 01:50:00|635.5|634.3|636|634.8|636.3|635|635.5|634.3|5
1631843700000|2021-09-17 01:55:00|636.3|634.5|636|634.8|636.3|634.8|635.8|634.3|2
1631844000000|2021-09-17 02:00:00|636.3|634.5|636|634.8|636.3|634.8|636|634.5|13
1631844300000|2021-09-17 02:05:00|635.8|634.5|635.5|634.3|635.8|634.5|635.5|634.3|3
1631844600000|2021-09-17 02:10:00|635.3|634|635.8|634.5|635.8|634.5|635.3|634|24
1631844900000|2021-09-17 02:15:00|635.5|634.3|635.5|634.3|635.8|634.5|635.5|634|2
1631845200000|2021-09-17 02:20:00||634||634.3||634.3||634|0
1631845500000|2021-09-17 02:25:00|635.3|634|635.5|634.3|635.5|634.3|635.3|634|480
1631845800000|2021-09-17 02:30:00|635.3|634|634.8|633.3|635.3|634.3|634.8|633.3|7
1631846100000|2021-09-17 02:35:00|634.5|633.5|634.5|633.3|635|633.8|634.5|633.3|6
1631846400000|2021-09-17 02:40:00|634.3|633|634.5|633.3|634.8|633.3|634.3|633|2
1631846700000|2021-09-17 02:45:00|634.8|633|634.5|633.3|634.8|633.3|634.5|633|24
1631847000000|2021-09-17 02:50:00|634.3|633|634.3|633|634.3|633|634|632.8|8
1631847300000|2021-09-17 02:55:00|634|632.8|634|632.8|634.3|633|634|632.8|3
1631847600000|2021-09-17 03:00:00|634.3|633|634.3|633|634.3|633|634|632.8|10
1631847900000|2021-09-17 03:05:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|11
1631848200000|2021-09-17 03:10:00|634.8|633.5|634.8|633.5|634.8|633.5|634.8|633.5|7
1631848500000|2021-09-17 03:15:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|5
1631848800000|2021-09-17 03:20:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|2
1631849100000|2021-09-17 03:25:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|5
1631849400000|2021-09-17 03:30:00|634.8|633.5|634.3|633|634.8|633.5|634.3|632.8|2
1631849700000|2021-09-17 03:35:00|634|632.8|633.8|632.5|634|632.8|633.8|632.5|37
1631850000000|2021-09-17 03:40:00|||||||||80
1631850300000|2021-09-17 03:45:00|633.5|632.3|633.8|632.5|633.8|632.5|633.5|632.3|15
1631850600000|2021-09-17 03:50:00|634|632.8|634|632.8|634|632.8|634|632.8|95
1631850900000|2021-09-17 03:55:00|||||||||20
1631851200000|2021-09-17 04:00:00|634.3|633|634.3|633|634.3|633|634|632.8|272
1631851500000|2021-09-17 04:05:00|634|632.8|634.3|633|634.3|633|634|632.8|26
1631851800000|2021-09-17 04:10:00|634.5||634.3||634.5||634.3||7
1631852100000|2021-09-17 04:15:00||632.8||633||633||632.8|1
1631852400000|2021-09-17 04:20:00|634.5|632.8|634.5|633.3|634.5|633.3|634.3|632.8|1
1631852700000|2021-09-17 04:25:00|634.3|633|634|632.8|634.3|633|634|632.8|0
1631853000000|2021-09-17 04:30:00|634.3|633|634.3|633|634.3|633|634.3|633|2
1631853300000|2021-09-17 04:35:00|634.5||634.3||634.5||634.3||1
1631853600000|2021-09-17 04:40:00|634|632.8|634|632.8|634.3|632.8|634|632.8|4
1631853900000|2021-09-17 04:45:00|634.3|633|634.3|632.8|634.3|633|634.3|632.8|3
1631854200000|2021-09-17 04:50:00||633||633||633||633|0
1631854500000|2021-09-17 04:55:00|||||||||1
1631854800000|2021-09-17 05:00:00|634.5|633.3|634.8|633.5|634.8|633.5|634.3|633.3|6
1631855100000|2021-09-17 05:05:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|1
1631855400000|2021-09-17 05:10:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|2
1631856000000|2021-09-17 05:20:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|22
1631856300000|2021-09-17 05:25:00|634.3|633|634.5|633.3|634.5|633.3|634.3|633|12
1631856600000|2021-09-17 05:30:00|634.3|633|634.3|633|634.5|633.3|634|632.8|27
1631856900000|2021-09-17 05:35:00|634.5|632.8|634.3|633|634.5|633.3|634|632.8|13
1631857200000|2021-09-17 05:40:00|634.5|633.3|634|632.8|634.5|633.3|633.8|632.5|18
1631857500000|2021-09-17 05:45:00|633.8|632.5|634|632.8|634|632.8|633.8|632.5|23
1631857800000|2021-09-17 05:50:00|634.3|633|634.5|633.3|634.5|633.3|634.3|633|16
1631858100000|2021-09-17 05:55:00|634.3|633|634|632.8|634.3|633|634|632.8|25
1631858400000|2021-09-17 06:00:00|633.8|632.5|634.5|633.3|634.8|633.5|633.8|632.3|3271
1631858700000|2021-09-17 06:05:00|634.8|633.5|634.8|633.3|634.8|633.5|634.3|633|105
1631859000000|2021-09-17 06:10:00|634.5|633.5|634.8|633.5|634.8|633.5|634.3|633|347
1631859300000|2021-09-17 06:15:00|634.5|633.3|634.3|633|634.8|633.5|634.3|633|52
1631859600000|2021-09-17 06:20:00|634|632.8|634.3|633|634.5|633.3|634|632.8|232
1631859900000|2021-09-17 06:25:00|634|632.8|634.8|633.5|635|633.8|634|632.8|1376
1631860200000|2021-09-17 06:30:00|635|633.8|635.3|634|635.5|634.3|634.8|633.5|831
1631860500000|2021-09-17 06:35:00|635|633.8|634.8|633.5|635|633.8|634.8|633.3|612
1631860800000|2021-09-17 06:40:00|634.5|633.3|633.8|632.5|634.8|633.5|633.8|632.5|1371
1631861100000|2021-09-17 06:45:00|634|632.8|634.3|633|634.3|633|633.8|632.5|174
1631861400000|2021-09-17 06:50:00|634|632.8|634.5|633.3|634.5|633.3|634|632.8|90
1631861700000|2021-09-17 06:55:00|634.3|633|635|633.8|635.3|634|634.3|633|94
1631862000000|2021-09-17 07:00:00|634.8|633.5|635|633.8|635.3|634|634.8|633.5|129
1631862300000|2021-09-17 07:05:00|635.3|634|634.3|633|635.3|634|634.3|633|109
1631862600000|2021-09-17 07:10:00|634.5|633.3|634.3|633|635|633.8|634.3|633|493
1631862900000|2021-09-17 07:15:00|634.5|632.8|634.3|633|634.8|633.5|634|632.8|77
1631863200000|2021-09-17 07:20:00|634|632.8|634.3|633|634.3|633|633.8|632.5|612
1631863500000|2021-09-17 07:25:00|634.5|632.8|634|632.8|634.5|633.3|634|632.8|176
1631863800000|2021-09-17 07:30:00|634.3|633|634.3|633|634.5|633.3|633.8|632.5|234
1631864100000|2021-09-17 07:35:00|634.5|632.8|634.5|633.3|634.5|633.3|634|632.8|455
1631864400000|2021-09-17 07:40:00|634.3|633|634.8|633.3|634.8|633.5|634.3|633|228
1631864700000|2021-09-17 07:45:00|634.5|633.5|634|632.8|634.8|633.5|633.8|632.5|178
1631865000000|2021-09-17 07:50:00|634.3|633|634.3|633|634.3|633|633.8|632.5|56
1631865300000|2021-09-17 07:55:00|634.5|633.3|634|632.8|634.5|633.3|633.8|632.5|258
1631865600000|2021-09-17 08:00:00|634.3|633|633.8|632.5|634.3|633|633.5|632.3|607
1631865900000|2021-09-17 08:05:00|633.5|632.3|633.5|632.3|634|632.8|633.5|632.3|223
1631866200000|2021-09-17 08:10:00|633.3|632|633|631.8|633.8|632.5|633|631.8|488
1631866500000|2021-09-17 08:15:00|633.3|632|633.3|632|633.5|632.3|633|631.8|345
1631866800000|2021-09-17 08:20:00|633|631.8|633|631.8|633.3|632|632.8|631.5|262
1631867100000|2021-09-17 08:25:00|633.3|632|633.8|632.5|634|632.8|633|631.8|698
1631867400000|2021-09-17 08:30:00|634|632.8|633.5|632.3|634|632.8|633.3|632|712
1631867700000|2021-09-17 08:35:00|633.8|632.5|635|633.8|635|633.8|633.5|632.3|251
1631868000000|2021-09-17 08:40:00|635.3|634|635|633.8|635.3|634|634.8|633.5|170
1631868300000|2021-09-17 08:45:00|635.3|634|635|633.8|635.5|634.3|635|633.8|371
1631868600000|2021-09-17 08:50:00|635.3|634|634.5|633.3|635.3|634|634.5|633.3|182
1631868900000|2021-09-17 08:55:00|634.8|633.5|634.3|633|634.8|633.5|633.8|632.5|239
1631869200000|2021-09-17 09:00:00|634.5|633.3|634.8|633.3|635|633.5|634|632.8|149
1631869500000|2021-09-17 09:05:00|634.5|633.5|634.3|633|634.8|633.5|634|632.8|360
1631869800000|2021-09-17 09:10:00|634.5|632.8|632.8|631.5|634.5|633|632.5|631.3|416
1631870100000|2021-09-17 09:15:00|632.5|631.3|633.8|632.5|633.8|632.5|632|630.8|941
1631870400000|2021-09-17 09:20:00|633.5|632.3|634|632.8|634.3|633|633.5|632.3|227
1631870700000|2021-09-17 09:25:00|633.8|632.5|633.3|632|634|632.5|632.8|631.5|130
1631871000000|2021-09-17 09:30:00|633.5|632.3|633.3|632|633.5|632.3|632.5|631.3|236
1631871300000|2021-09-17 09:35:00|633|631.8|633.8|632.5|634|632.8|633|631.8|203
1631871600000|2021-09-17 09:40:00|633.5|632.3|633.8|632.5|634.3|633|633.5|632.3|7049
1631871900000|2021-09-17 09:45:00|633.5|632.3|634.3|633|634.3|633|633.5|632.3|916
1631872200000|2021-09-17 09:50:00|634|632.8|633.8|632.5|634|632.8|633.5|632.3|502
1631872500000|2021-09-17 09:55:00|634|632.8|634.5|633.3|634.5|633.3|633.5|632.3|117
1631872800000|2021-09-17 10:00:00|634.3|633|633.8|632.5|634.5|633.3|633.8|632.5|491
1631873100000|2021-09-17 10:05:00|634|632.8|634.3|633|634.3|633|633|631.8|271
1631873400000|2021-09-17 10:10:00|634|632.8|634.3|633|634.3|633|633|631.8|453
1631873700000|2021-09-17 10:15:00|634|632.8|634|632.8|634.5|633.3|633.8|632.5|244
1631874000000|2021-09-17 10:20:00|633.8|632.5|634.3|633|634.3|633|633.5|632.3|747
1631874300000|2021-09-17 10:25:00|634|632.8|634.5|633.3|635|633.8|634|632.8|266
1631874600000|2021-09-17 10:30:00|634.8|633.5|634.8|633.5|635|633.8|634.3|633|293
1631874900000|2021-09-17 10:35:00|635|633.8|635|633.8|635.3|634|634.8|633.5|110
1631875200000|2021-09-17 10:40:00|635.3|634|635|633.8|635.3|634|635|633.8|276
1631875500000|2021-09-17 10:45:00|635.3|634|634.8|633.5|635.3|634|634.5|633.3|214
1631875800000|2021-09-17 10:50:00|634.5|633.3|634.8|633.5|635|633.8|634.5|633.3|158
1631876100000|2021-09-17 10:55:00|635|633.3|635.3|634|635.5|634.3|634.8|633.3|170
1631876400000|2021-09-17 11:00:00|635.5|634.3|635.3|634|635.5|634.3|635|633.8|483
1631876700000|2021-09-17 11:05:00|635.5|634.3|635.3|634|635.5|634.3|635|633.8|197
1631877000000|2021-09-17 11:10:00|635|633.8|635.3|634|635.8|634.5|635|633.8|4664
1631877300000|2021-09-17 11:15:00|635.5|634.3|635.5|634.3|635.5|634.3|635.3|634|112
1631877600000|2021-09-17 11:20:00|635.3|634|634.8|633.5|635.3|634.3|634.5|633.3|118
1631877900000|2021-09-17 11:25:00|634.5|633.3|634.8|633.5|634.8|633.5|633.8|632.5|1675
1631878200000|2021-09-17 11:30:00|634.5|633.3|635|633.8|635.3|634|634.5|633.3|178
1631878500000|2021-09-17 11:35:00|634.8|633.5|634.8|633.5|635.3|634|634.8|633.5|54
1631878800000|2021-09-17 11:40:00|635|633.8|635.3|634|635.3|634|635|633.5|167
1631879100000|2021-09-17 11:45:00|635|633.8|635.3|634|635.3|634|635|633.8|281
1631879400000|2021-09-17 11:50:00|635.5|634.3|635.5|634.3|635.8|634.5|635.5|634|153
1631879700000|2021-09-17 11:55:00|635.8|634.5|635.8|634.5|636|634.8|635.8|634.5|152
1631880000000|2021-09-17 12:00:00|635.5|634.3|635.3|634|636|634.8|635|633.5|194
1631880300000|2021-09-17 12:05:00|635|633.8|635.3|634|635.5|634.3|635|633.8|107
1631880600000|2021-09-17 12:10:00|635|633.8|634.5|633.3|635.5|634.3|634.5|633.3|259
1631880900000|2021-09-17 12:15:00|634.8|633.5|635.3|634|635.5|634.3|634.8|633.3|536
1631881200000|2021-09-17 12:20:00|635|633.8|635|633.8|635.8|634.5|635|633.8|370
1631881500000|2021-09-17 12:25:00|634.8|633.5|635.3|634|635.5|634.3|634.5|633.3|136
1631881800000|2021-09-17 12:30:00|635.5|634.3|636|634.5|636|634.8|635|633.8|226
1631882100000|2021-09-17 12:35:00|635.8|634.8|635.8|634.5|636.3|635|635.5|634.3|236
1631882400000|2021-09-17 12:40:00|635.5|634.3|635.5|634.3|636.3|635|635.5|634.3|188
1631882700000|2021-09-17 12:45:00|635.8|634.5|636|634.8|636|634.8|635.5|634.3|136
1631883000000|2021-09-17 12:50:00|635.8|634.5|635.8|634.5|636.3|635|635.8|634.5|234
1631883300000|2021-09-17 12:55:00|636|634.8|636.8|635.5|636.8|635.5|636|634.5|273
1631883600000|2021-09-17 13:00:00|636.5|635.3|636.8|635.5|637|635.8|636.3|634.8|518
1631883900000|2021-09-17 13:05:00|636.5|635.3|634|632.8|636.5|635.3|633.3|632|998
1631884200000|2021-09-17 13:10:00|634.3|633|632|630.8|634.3|633|632|630.5|798
1631884500000|2021-09-17 13:15:00|631.8|630.5|633.3|632|633.5|632.3|631.5|630.3|936
1631884800000|2021-09-17 13:20:00|633|631.8|633|631.8|633.3|632|632.3|631|555
1631885100000|2021-09-17 13:25:00|632.8|631.5|632.8|631.5|633.5|632.3|632.3|631|394
1631885400000|2021-09-17 13:30:00|632.5|631.3|633.3|632|634.3|633|632.3|631|699
1631885700000|2021-09-17 13:35:00|633|631.8|633.8|632.5|634|632.8|632.8|631.5|349
1631886000000|2021-09-17 13:40:00|633.5|632.3|633.5|632.3|634|632.8|633|631.8|299
1631886300000|2021-09-17 13:45:00|633.8|632.5|633.5|632.3|634.3|633|633.5|632.3|257
1631886600000|2021-09-17 13:50:00|633.3|632|633.3|632|634|632.8|633.3|632|323
1631886900000|2021-09-17 13:55:00|633.5|632.3|630.8|629.5|633.5|632.3|629.8|628.5|813
1631887200000|2021-09-17 14:00:00|630.5|629.3|630.3|629|630.8|629.5|629.5|628.3|462
1631887500000|2021-09-17 14:05:00|630|628.8|630|628.8|630.8|629.3|629.3|628|552
1631887800000|2021-09-17 14:10:00|629.8|628.5|631|629.8|631.8|630.5|629.5|628.3|678
1631888100000|2021-09-17 14:15:00|630.8|629.5|631.3|630|631.5|630.3|630|628.8|621
1631888400000|2021-09-17 14:20:00|631.5|630.3|632|630.8|632.5|631.3|631.3|630|639
1631888700000|2021-09-17 14:25:00|631.8|630.5|631.8|630.5|632|630.8|631|629.8|224
1631889000000|2021-09-17 14:30:00|631.5|630.3|631|629.8|631.8|630.5|630.8|629.5|305
1631889300000|2021-09-17 14:35:00|631.3|630|631|629.8|632|630.8|631|629.8|209
1631889600000|2021-09-17 14:40:00|630.8|629.5|631|629.8|631.5|630.3|630.3|629|973
1631889900000|2021-09-17 14:45:00|630.8|629.5|630.5|629.3|630.8|629.5|630|628.8|221
1631890200000|2021-09-17 14:50:00|630.8|629.5|630.5|629.3|630.8|629.5|629.8|628.5|579
1631890500000|2021-09-17 14:55:00|630.3|629|630.5|629.3|630.5|629.3|629.8|628.5|382
1631890800000|2021-09-17 15:00:00|630.3|629|632.3|631|632.3|631|630.3|629|607
1631891100000|2021-09-17 15:05:00|632|630.8|632.3|631|632.8|631.5|632|630.8|402
1631891400000|2021-09-17 15:10:00|632|630.8|631.3|630|632.3|631|631.3|630|511
1631891700000|2021-09-17 15:15:00|631.5|630.3|631.3|629.8|632.3|631|630.8|629.5|759
1631892000000|2021-09-17 15:20:00|631|630|631.5|630.3|632|630.8|631|629.8|480
1631892300000|2021-09-17 15:25:00|631.3|630|632|630.8|632.3|631|631|629.8|2343
1631892600000|2021-09-17 15:30:00|632.3|631|631.8|630.5|632.3|631|631.3|630|1502
1631892900000|2021-09-17 15:35:00|631.5|630.3|631.8|630.3|631.8|630.5|631.3|630|352
1631893200000|2021-09-17 15:40:00|631.5|630.5|631.3|630|631.8|630.5|631|629.8|620
1631893500000|2021-09-17 15:45:00|631|629.8|631.3|630|631.8|630.5|631|629.8|525
1631893800000|2021-09-17 15:50:00|631|629.8|630.8|629.5|631.3|630|630.5|629.3|384
1631894100000|2021-09-17 15:55:00|631|629.8|631|629.8|631.3|630|630.5|629.3|581
1631894400000|2021-09-17 16:00:00|631.3|630|631|629.5|631.5|630.3|630.8|629.5|310
1631894700000|2021-09-17 16:05:00|630.8|629.8|631.8|630.5|631.8|630.5|630.8|629.5|376
1631895000000|2021-09-17 16:10:00|631.5|630.3|632.8|631.5|632.8|631.5|631.5|630.3|354
1631895300000|2021-09-17 16:15:00|632.5|631.3|632.8|631.5|632.8|631.5|632.3|631|117
1631895600000|2021-09-17 16:20:00|633|631.8|633.8|632.5|633.8|632.5|633|631.5|282
1631895900000|2021-09-17 16:25:00|634|632.8|633.5|632.3|634|632.8|633.3|632|816
1631896200000|2021-09-17 16:30:00|633.8|632.5|634.8|633.5|634.8|633.5|633.5|632.3|2252
1631896500000|2021-09-17 16:35:00|635|633.8|635.5|634.3|635.5|634.3|634.8|633.5|800
1631896800000|2021-09-17 16:40:00|635.3|634|635.3|634|635.5|634.3|635.3|634|1347
1631897100000|2021-09-17 16:45:00|635.5|634.3|634.8|633.5|635.5|634.3|634.8|633.5|257
1631897400000|2021-09-17 16:50:00|635|633.8|635|633.8|635.3|634|635|633.5|75
1631897700000|2021-09-17 16:55:00|634.8|633.5|634|632.8|635|633.5|634|632.8|146
1631898000000|2021-09-17 17:00:00|633.8|632.5|633.3|632|634|632.8|633|631.8|197
1631898300000|2021-09-17 17:05:00|633.5|631.8|634|632.8|634|632.8|633.3|631.8|176
1631898600000|2021-09-17 17:10:00|634.3|633|634.3|633|634.5|633.3|634|632.8|78
1631898900000|2021-09-17 17:15:00|634.5|633.3|634.3|633|634.5|633.3|634.3|632.8|1210
1631899200000|2021-09-17 17:20:00|634|632.8|633.5|632.3|634|632.8|633.3|632|349
1631899500000|2021-09-17 17:25:00|633.3|632|633.5|632.3|633.5|632.3|633|631.5|295
1631899800000|2021-09-17 17:30:00|633.3|632|633.3|632|633.5|632.3|633|631.8|921
1631900100000|2021-09-17 17:35:00|633.5|632.3|633.3|632|633.8|632.5|633|631.8|71
1631900400000|2021-09-17 17:40:00|633.5|632.3|633.8|632.5|634|632.8|633.3|632|737
1631900700000|2021-09-17 17:45:00|633.5|632.3|632.5|631.3|633.5|632.5|632.5|631.3|445
1631901000000|2021-09-17 17:50:00|632.3|631|631|629.8|632.3|631.3|630.5|629.3|611
1631901300000|2021-09-17 17:55:00|630.8|629.5|631.8|630.5|632|630.8|630.5|629.3|377
1631901600000|2021-09-17 18:00:00|632|630.8|632.3|631|632.3|631|631.5|630.3|428
1631901900000|2021-09-17 18:05:00|632.5|631.3|633|631.8|633|631.8|632|630.8|211
1631902200000|2021-09-17 18:10:00|633.3|631.5|633.3|632|633.5|632.3|632.8|631.5|199
1631902500000|2021-09-17 18:15:00|633.5|632.3|634|632.8|634.5|633.3|633.3|631.8|386
1631902800000|2021-09-17 18:20:00|634.3|632.5|634.8|633.5|635|633.8|633.5|632|829
1631903100000|2021-09-17 18:25:00|635|633.8|634.8|633.5|635|633.8|633.8|632.5|561
1631903400000|2021-09-17 18:30:00|634.5|633.3|634.8|633.3|635.3|634|634.5|633.3|243
1631903700000|2021-09-17 18:35:00|635|633.5|634.3|633|635|633.5|634.3|633|54
1631904000000|2021-09-17 18:40:00|634.5|633.3|634.8|633.5|634.8|633.5|634.3|633|67
1631904300000|2021-09-17 18:45:00|635|633.8|634.8|633.3|635|633.8|634.8|633.3|105
1631904600000|2021-09-17 18:50:00|635|633.5|635|633.8|635.3|634|634.8|633.5|61
1631904900000|2021-09-17 18:55:00|635.3|634|635.3|634|635.5|634.3|635|633.8|33
1631905200000|2021-09-17 19:00:00|635.5|634.3|635.5|634.3|635.5|634.3|635.3|634|30
1631905500000|2021-09-17 19:05:00|635.3|634|635.3|634|635.5|634|635.3|634|26
1631905800000|2021-09-17 19:10:00|635|633.8|634.3|632.8|635|633.8|634.3|632.8|35
1631906100000|2021-09-17 19:15:00|634|633|634.3|633|634.5|633|634|632.8|17
1631906400000|2021-09-17 19:20:00|634.5|633.3|634.5|633|634.5|633.3|634.3|632.8|9
1631906700000|2021-09-17 19:25:00|634.3|633.3|633.8|632.5|634.5|633.3|633.8|632.5|53
1631907000000|2021-09-17 19:30:00|634|632.8|634.5|633.3|634.5|633.3|634|632.5|17
1631907300000|2021-09-17 19:35:00|634.3|633|634|632.8|634.5|633.3|634|632.8|141
1631907600000|2021-09-17 19:40:00|634.3|633|634.3|633|634.3|633|634|632.8|11
1631907900000|2021-09-17 19:45:00|634|632.8|633.8|632.5|634|632.8|633.8|632.5|117
1631908200000|2021-09-17 19:50:00|634|632.8|634|632.8|634|632.8|633.8|632.5|14
1631908500000|2021-09-17 19:55:00|634.3|633|634.3|633|634.5|633.3|634.3|633|93
1631908800000|2021-09-17 20:00:00|634|632.8|634.3|633|634.3|633|634|632.8|6
1631909100000|2021-09-17 20:05:00|634|632.8|634|632.8|634.3|633|634|632.8|3
1631909400000|2021-09-17 20:10:00|||||||||20
1631909700000|2021-09-17 20:15:00|634.3|633|634.3|633|634.3|633|634|632.8|39
1631910000000|2021-09-17 20:20:00|634|632.8|633.8|632.5|634|632.8|633.8|632.5|33
1631910300000|2021-09-17 20:25:00|634|632.8|634|632.8|634|632.8|634|632.8|12
1631910600000|2021-09-17 20:30:00|||||||||3
1631910900000|2021-09-17 20:35:00|||||||||8
1631911200000|2021-09-17 20:40:00|633.8|632.5|634|632.8|634|632.8|633.5|632.3|63
1631911500000|2021-09-17 20:45:00|634.3|633|634.3|632.8|634.3|633|633.8|632.5|41
1631911800000|2021-09-17 20:50:00|634|633|634.3|633|634.3|633|634|633|8
1631912100000|2021-09-17 20:55:00|634.5|632.8|634.8|632.5|634.8|633.5|634.5|632.3|27
1632099600000|2021-09-20 01:00:00|633|631.5|632.5|631.3|633.3|631.5|632.3|631|51
1632099900000|2021-09-20 01:05:00|632.8|631.5|632.5|631.3|632.8|631.5|632.3|631|12
1632100200000|2021-09-20 01:10:00|632.8|631|633|631.8|633|631.8|632.5|631|9
1632100500000|2021-09-20 01:15:00|632.8|631.5|632.8|631.5|632.8|631.5|632.5|631.3|3
1632100800000|2021-09-20 01:20:00|632.5|631.3|632.8|631.5|632.8|631.5|632.5|631|11
1632101100000|2021-09-20 01:25:00|632.5|631.3|632.5|631.3|632.8|631.5|632.5|631.3|1
1632101400000|2021-09-20 01:30:00|632.3|631|632.3|631|632.3|631|632.3|630.8|31
1632101700000|2021-09-20 01:35:00|632.5|630.8|632|630.8|632.5|631|631.8|630.5|11
1632102000000|2021-09-20 01:40:00|631.8|630.5|632|630.8|632|630.8|631.5|630.3|2
1632102300000|2021-09-20 01:45:00|631.8|630.5|631.8|630.3|632.3|631|631.5|630.3|22
1632102600000|2021-09-20 01:50:00|631.5|630.5|631.5|630.3|632|630.8|631.5|630.3|22
1632102900000|2021-09-20 01:55:00|631.3|630|631.3|630|631.3|630|631|629.8|3
1632103200000|2021-09-20 02:00:00|631.5|630.3|631.3|629.8|631.5|630.3|631|629.8|3
1632103500000|2021-09-20 02:05:00|631|630|631.3|630|631.5|630|631|630|25
1632103800000|2021-09-20 02:10:00|631|629.8|631.3|630|631.3|630|631|629.8|4
1632104100000|2021-09-20 02:15:00|631.5|630.3|631.3|630|631.5|630.3|631|629.8|5
1632104400000|2021-09-20 02:20:00|631|629.8|631|629.5|631.3|630|630.8|629.5|10
1632104700000|2021-09-20 02:25:00|631.3|629.8|631.3|630|631.3|630|631|629.8|26
1632105000000|2021-09-20 02:30:00|631|629.8|631|629.8|631.3|630|631|629.8|6
1632105300000|2021-09-20 02:35:00|631.3|630|630.8|629.5|631.3|630|630.8|629.5|7
1632105600000|2021-09-20 02:40:00|631||630.8||631||630.8||2
1632105900000|2021-09-20 02:45:00|630.5|629.3|630.8|629.5|630.8|629.5|630.5|629.3|84
1632106200000|2021-09-20 02:50:00|630.5|629.3|630.5|629.3|630.8|629.5|630.5|629.3|5
1632106500000|2021-09-20 02:55:00|630.8|629.5|631|629.8|631|629.8|630.8|629.5|9
1632106800000|2021-09-20 03:00:00|631.3|630|631|629.8|631.3|630|630.8|629.5|27
1632107100000|2021-09-20 03:05:00|630.8|629.5|631|629.8|631|629.8|630.8|629.5|14
1632107400000|2021-09-20 03:10:00|630.8|629.5|631.3|630|631.3|630|630.3|629|23
1632107700000|2021-09-20 03:15:00|631.5|630.3|631.5|630|631.5|630.3|631.3|630|23
1632108000000|2021-09-20 03:20:00|631.3|630.3|631.3|630|631.3|630.3|631|629.8|28
1632108300000|2021-09-20 03:25:00|631|629.8|631.5|630.3|631.5|630.3|631|629.5|24
1632108600000|2021-09-20 03:30:00|631.3|630|631.3|630|631.3|630.3|631.3|630|2
1632108900000|2021-09-20 03:35:00||629.8||629.8||630||629.8|3
1632109200000|2021-09-20 03:40:00|631|629.5|631|629.8|631|629.8|630.8|629.5|5
1632109500000|2021-09-20 03:45:00|631.3|630|631.3|630|631.3|630|631.3|630|4
1632109800000|2021-09-20 03:50:00|631.5|630.3|631.5|630.3|631.5|630.3|631.3|630|4
1632110100000|2021-09-20 03:55:00|631.3|630|631.3|630|631.3|630|631.3|630|230
1632110400000|2021-09-20 04:00:00|631.5|630.3|631|629.8|631.5|630.3|631|629.8|2
1632110700000|2021-09-20 04:05:00|631.3|630|631.3|630|631.3|630|631|629.8|2
1632111000000|2021-09-20 04:10:00||629.8||630||630||629.8|3
1632111300000|2021-09-20 04:15:00|631|629.8|630.8|629.5|631|629.8|630.8|629.5|2
1632111600000|2021-09-20 04:20:00|631|629.3|630.5|629.3|631|629.3|630.5|629.3|14
1632111900000|2021-09-20 04:25:00|630.8|629.5|630.8|629.5|630.8|629.5|630.8|629.3|15
1632112200000|2021-09-20 04:30:00|631|629.3|630.3|629|631|629.5|630|628.8|30
1632112500000|2021-09-20 04:35:00|630|628.8|629.5|628.3|630.3|628.8|629.3|628|117
1632112800000|2021-09-20 04:40:00|629.8||629.5||629.8||629.5||2
1632113100000|2021-09-20 04:45:00|629.8|628.5|629.3|628|629.8|628.5|629.3|628|46
1632113400000|2021-09-20 04:50:00|629.5|628.3|629.8|628.5|630|628.8|629.5|628.3|50
1632114000000|2021-09-20 05:00:00|630|628.8|630|628.8|630|628.8|629.8|628.5|72
1632114300000|2021-09-20 05:05:00|630.3|629|630|628.8|630.3|629|630|628.5|4
1632114600000|2021-09-20 05:10:00|630.3|629|630|628.8|630.3|629|630|628.8|2
1632114900000|2021-09-20 05:15:00|630.3|629|630.5|629.3|630.5|629.3|630.3|629|16
1632115200000|2021-09-20 05:20:00|630.3|629|630.5|629|630.5|629.3|630.3|629|0
1632115500000|2021-09-20 05:25:00|630.3|629.3|630.8|629.5|630.8|629.5|630.3|629|3
1632115800000|2021-09-20 05:30:00|631|629.8|630.8|629.5|631.3|630|630.8|629.5|15
1632116100000|2021-09-20 05:35:00|630.5|629.3|630.3|628.8|630.8|629.5|630.3|628.8|2
1632116400000|2021-09-20 05:40:00|630|629|630.8|629.3|630.8|629.5|630|628.8|3
1632116700000|2021-09-20 05:45:00|630.5|629.5|631.3|630|631.3|630|630.5|629.5|47
1632117000000|2021-09-20 05:50:00|631|629.8|631.3|630|631.5|630.3|631|629.8|10
1632117300000|2021-09-20 05:55:00|631.5|629.8|631.5|630.3|631.8|630.3|631.3|629.8|131
1632117600000|2021-09-20 06:00:00|631.3|630|631.8|630.5|632|630.8|631.3|630|80
1632117900000|2021-09-20 06:05:00|631.5|630.3|630.8|629.5|631.5|630.5|630.8|629.5|49
1632118200000|2021-09-20 06:10:00|631|629.8|630.5|629.3|631.3|630|630.5|629|67
1632118500000|2021-09-20 06:15:00|630.3|629|629.8|628.5|630.8|629.5|629.8|628.5|166
1632118800000|2021-09-20 06:20:00|630|628.8|629.5|628.3|630|628.8|629.3|628|388
1632119100000|2021-09-20 06:25:00|629.8|628.5|630|628.8|630.3|629|629.5|628.3|56
1632119400000|2021-09-20 06:30:00|629.8|628.5|629.8|628.5|630.3|629|629.8|628.3|318
1632119700000|2021-09-20 06:35:00|630|628.8|629.3|628|630.3|629|629.3|628|333
1632120000000|2021-09-20 06:40:00|629|627.8|628.8|627.5|629.3|628|628.5|627.3|213
1632120300000|2021-09-20 06:45:00|629|627.3|629.5|628.3|629.5|628.3|628.8|627.3|28
1632120600000|2021-09-20 06:50:00|629.3|628|629.5|628.3|629.8|628.5|629.3|628|34
1632120900000|2021-09-20 06:55:00|629.8|628.5|630|628.8|630.3|629|629.8|628.5|39
1632121200000|2021-09-20 07:00:00|629.8|628.5|628.8|627.5|630|628.8|628.8|627.5|281
1632121500000|2021-09-20 07:05:00|629|627.8|628.3|627|629.3|628|628.3|627|336
1632121800000|2021-09-20 07:10:00|628|626.8|627.3|626|628.3|626.8|627|625.8|457
1632122100000|2021-09-20 07:15:00|627.5|626.3|627.8|626.5|627.8|626.5|627|625.8|215
1632122400000|2021-09-20 07:20:00|627.5|626.3|627.3|626|627.5|626.3|626.8|625.5|171
1632122700000|2021-09-20 07:25:00|627|625.8|626.5|625.3|627.3|625.8|625.5|624.3|455
1632123000000|2021-09-20 07:30:00|626.8|625.5|628.3|627|628.5|627.3|626.3|625|463
1632123300000|2021-09-20 07:35:00|628.5|627.3|628.5|627.3|628.8|627.5|628|626.8|528
1632123600000|2021-09-20 07:40:00|628.3|627|628.3|627|628.5|627.3|627.5|626.3|286
1632123900000|2021-09-20 07:45:00|628.5|627.3|628.5|627.3|629|627.8|628.3|627|275
1632124200000|2021-09-20 07:50:00|628.3|627|627.8|626.5|628.8|627.3|627.5|626.3|152
1632124500000|2021-09-20 07:55:00|627.5|626.3|627.8|626.3|628|626.8|627|625.8|1695
1632124800000|2021-09-20 08:00:00|628|626.5|628|626.8|628.3|627|627|625.8|258
1632125100000|2021-09-20 08:05:00|627.8|626.5|628|626.8|628|626.8|627.3|626|170
1632125400000|2021-09-20 08:10:00|627.8|626.5|627.3|626|628|626.8|627|625.8|73
1632125700000|2021-09-20 08:15:00|627|625.8|625.8|624.5|627.3|626|625.8|624.5|392
1632126000000|2021-09-20 08:20:00|625.5|624.3|624.8|623.5|625.8|624.5|624.8|623.5|381
1632126300000|2021-09-20 08:25:00|624.5|623.3|625.5|624.3|625.8|624.5|624.5|623.3|625
1632126600000|2021-09-20 08:30:00|625.3|624|625.8|624.5|625.8|624.5|624.8|623.5|1048
1632126900000|2021-09-20 08:35:00|625.5|624.3|625.3|624|625.8|624.5|624.8|623.5|245
1632127200000|2021-09-20 08:40:00|625|623.8|624.8|623.5|625|623.8|624.5|623.3|807
1632127500000|2021-09-20 08:45:00|624.5|623.3|625|623.8|625|623.8|624.5|623|880
1632127800000|2021-09-20 08:50:00|624.8|623.5|624.8|623.5|625.5|624.3|624.5|623.3|113
1632128100000|2021-09-20 08:55:00|624.5|623.3|624.3|623|624.8|623.5|623.3|622|1963
1632128400000|2021-09-20 09:00:00|624|622.8|624|622.8|624.5|623.3|623.5|622.3|1152
1632128700000|2021-09-20 09:05:00|624.3|623|623|621.8|624.3|623|622.8|621.5|242
1632129000000|2021-09-20 09:10:00|623.3|622|623|621.8|623.8|622.5|623|621.8|358
1632129300000|2021-09-20 09:15:00|622.8|621.5|620.8|619.5|622.8|621.5|620.5|619.3|4703
1632129600000|2021-09-20 09:20:00|620.5|619.3|621.5|620.3|621.8|620.5|620|618.8|523
1632129900000|2021-09-20 09:25:00|622|620.8|623.3|622|623.3|622|621.8|620.5|1311
1632130200000|2021-09-20 09:30:00|623|621.8|623|621.8|623.5|622.3|622.8|621.5|313
1632130500000|2021-09-20 09:35:00|622.8|621.5|623|621.8|623.3|622|622.8|621.5|404
1632130800000|2021-09-20 09:40:00|622.8|621.5|623|621.8|623.5|622.3|622.8|621.5|214
1632131100000|2021-09-20 09:45:00|622.8|621.5|622.3|621|623|621.8|622.3|621|206
1632131400000|2021-09-20 09:50:00|622|620.8|622.3|621|622.8|621.3|622|620.8|161
1632131700000|2021-09-20 09:55:00|622.5|621.3|621.5|620.3|622.5|621.3|621.3|620|1429
1632132000000|2021-09-20 10:00:00|621.3|620|621.3|620|621.8|620.5|621|619.8|1486
1632132300000|2021-09-20 10:05:00|621|619.8|621.5|620.3|621.5|620.3|620.8|619.5|500
1632132600000|2021-09-20 10:10:00|621.3|620|620.8|619.5|621.5|620.3|620.5|619.3|437
1632132900000|2021-09-20 10:15:00|621|619.8|621|619.8|621.5|620|621|619.8|94
1632133200000|2021-09-20 10:20:00|621.3|620|621|619.8|622|620.8|621|619.8|344
1632133500000|2021-09-20 10:25:00|620.8|619.5|622.3|621|622.5|621.3|620.8|619.5|251
1632133800000|2021-09-20 10:30:00|622.5|621.3|622.8|621.5|623.3|622|622.3|621|296
1632134100000|2021-09-20 10:35:00|622.5|621.3|622.5|621.3|623.3|622|622.3|621|78
1632134400000|2021-09-20 10:40:00|622.3|621|622.5|621.3|622.8|621.5|621.8|620.5|215
1632134700000|2021-09-20 10:45:00|622.8|621|622.8|621.5|622.8|621.5|622.5|621|169
1632135000000|2021-09-20 10:50:00|622.5|621.3|622.8|621.5|623|621.8|622.5|621.3|101
1632135300000|2021-09-20 10:55:00|622.5|621.3|623|621.8|623|621.8|622.3|621|94
1632135600000|2021-09-20 11:00:00|623.3|622|622.8|621.5|623.5|622.3|622.8|621.5|167
1632135900000|2021-09-20 11:05:00|623|621.8|622.8|621.5|623.3|622|622.5|621.3|69
1632136200000|2021-09-20 11:10:00|623|621.8|623.8|622.5|623.8|622.5|622.8|621.5|181
1632136500000|2021-09-20 11:15:00|623.5|622.3|624|622.8|624.3|623|623.5|622.3|397
1632136800000|2021-09-20 11:20:00|623.8|622.5|624|622.8|624.3|623|623.5|622.3|464
1632137100000|2021-09-20 11:25:00|624.3|623|624.3|623|624.5|623.3|624|622.8|205
1632137400000|2021-09-20 11:30:00|624|622.8|622.3|621|624|623|621.8|620.5|358
1632137700000|2021-09-20 11:35:00|622.5|621.3|622.8|621.5|623|621.8|622.3|621|799
1632138000000|2021-09-20 11:40:00|623|621.8|622.5|621.3|623|621.8|621.8|620.5|114
1632138300000|2021-09-20 11:45:00|622.3|621|622.5|621.3|622.8|621.5|621.8|620.5|160
1632138600000|2021-09-20 11:50:00|622.3|621|621.3|620|622.5|621.3|621|619.8|150
1632138900000|2021-09-20 11:55:00|621|619.8|620.3|619|621.3|620|620|618.8|557
1632139200000|2021-09-20 12:00:00|620|618.8|621.3|620|621.3|620|619.8|618.5|397
1632139500000|2021-09-20 12:05:00|621|619.8|620.5|619.3|622|620.8|620.5|619.3|216
1632139800000|2021-09-20 12:10:00|620.8|619.5|621|619.8|621.3|620|620|618.8|145
1632140100000|2021-09-20 12:15:00|620.8|619.5|620.5|619.3|621.3|620|620.3|618.8|158
1632140400000|2021-09-20 12:20:00|620.8|619.5|620.3|619|620.8|619.5|620|618.8|89
1632140700000|2021-09-20 12:25:00|620.5|619.3|621|619.8|621|619.8|620.3|619|519
1632141000000|2021-09-20 12:30:00|620.8|619.5|620.5|619|621|619.8|620|618.8|353
1632141300000|2021-09-20 12:35:00|620.3|619.3|621.8|620.5|622.3|621|620.3|619.3|219
1632141600000|2021-09-20 12:40:00|621.5|620.3|622.8|621.5|623|621.8|621.5|620.3|306
1632141900000|2021-09-20 12:45:00|622.5|621.3|624|622.8|624|622.8|622.3|621|943
1632142200000|2021-09-20 12:50:00|624.3|622.5|624|622.8|624.5|623.3|623.3|622|1584
1632142500000|2021-09-20 12:55:00|623.8|622.5|623.3|622|624|622.8|622.8|621.5|379
1632142800000|2021-09-20 13:00:00|623.5|621.8|623.5|622.3|623.8|622.5|621.5|620.3|747
1632143100000|2021-09-20 13:05:00|623.8|622.5|624.3|623|624.3|623|622.3|621|2606
1632143400000|2021-09-20 13:10:00|624.5|623.3|625.3|624|625.3|624|623.8|622.5|452
1632143700000|2021-09-20 13:15:00|625.5|624.3|624.8|623.5|626|624.8|624.8|623.5|660
1632144000000|2021-09-20 13:20:00|624.5|623.3|625.8|624.5|626|624.8|624.5|623.3|596
1632144300000|2021-09-20 13:25:00|626|624.3|626.3|625|626.3|625|625.3|624|772
1632144600000|2021-09-20 13:30:00|626|624.8|625|623.8|627|625.8|624.8|623.5|1028
1632144900000|2021-09-20 13:35:00|625.3|624|626.5|625.3|626.5|625.3|624.8|623.5|891
1632145200000|2021-09-20 13:40:00|626.8|625.5|626.8|625.5|627.3|626|626.5|625.3|287
1632145500000|2021-09-20 13:45:00|627|625.8|628|626.8|628.5|627|626.8|625.5|651
1632145800000|2021-09-20 13:50:00|628.3|627|627.8|626.5|628.5|627.3|627.3|625.8|703
1632146100000|2021-09-20 13:55:00|628|626.3|627.5|626.3|628|626.8|626.8|625.5|302
1632146400000|2021-09-20 14:00:00|627.3|626|626.3|625|627.8|626.5|626|624.5|271
1632146700000|2021-09-20 14:05:00|626|624.8|626.8|625.5|627.8|626.5|626|624.8|335
1632147000000|2021-09-20 14:10:00|627|625.8|626.3|625|627.3|626|626|624.8|172
1632147300000|2021-09-20 14:15:00|626|624.8|625.8|624.5|626.3|625|625.3|624|359
1632147600000|2021-09-20 14:20:00|625.5|624.3|623.8|622.5|625.8|624.3|623.8|622.5|289
1632147900000|2021-09-20 14:25:00|623.5|622.3|624.5|623.3|624.8|623.5|623|621.8|666
1632148200000|2021-09-20 14:30:00|624.3|623|625.3|624|625.5|624.3|623.8|622.5|297
1632148500000|2021-09-20 14:35:00|625.5|624.3|627.5|626.3|628|626.8|625.3|624|788
1632148800000|2021-09-20 14:40:00|627.8|626.5|627.5|626.3|628.8|627.5|627.5|626.3|581
1632149100000|2021-09-20 14:45:00|627.8|626.5|628.8|627.5|629|627.8|627.5|626.3|556
1632149400000|2021-09-20 14:50:00|628.5|627.3|629.3|628|630|628.8|628.5|627.3|393
1632149700000|2021-09-20 14:55:00|629.5|628.3|629.3|628|629.5|628.3|628.8|627.5|251
1632150000000|2021-09-20 15:00:00|629.5|628.3|627.8|626.5|629.5|628.3|627.5|626|492
1632150300000|2021-09-20 15:05:00|628|626.8|628.3|627|629|627.8|627.8|626.8|237
1632150600000|2021-09-20 15:10:00|628|626.8|628.3|627|628.5|627.3|627.8|626.5|328
1632150900000|2021-09-20 15:15:00|628|626.8|627.5|626.3|628.3|627|627.3|626|369
1632151200000|2021-09-20 15:20:00|627.3|626|628.3|627|628.3|627|627.3|626|393
1632151500000|2021-09-20 15:25:00|628.5|627.3|627.8|626.5|629.3|628|627.8|626.5|1323
1632151800000|2021-09-20 15:30:00|628|626.8|626|624.5|628|626.8|625.8|624.5|13548
1632152100000|2021-09-20 15:35:00|626.3|624.8|625.8|624.5|626.5|625.3|625.5|624.3|1143
1632152400000|2021-09-20 15:40:00|626|624.8|625.8|624.5|626|624.8|625.5|624.3|501
1632152700000|2021-09-20 15:45:00|625.5|624.3|625|623.8|625.8|624.5|625|623.8|402
1632153000000|2021-09-20 15:50:00|625.3|624|624.8|623.5|625.3|624|624.5|623.3|248
1632153300000|2021-09-20 15:55:00|624.3|623|623.5|622.3|624.5|623.3|623.3|622|802
1632153600000|2021-09-20 16:00:00|623.3|622|622|620.8|623.5|622.3|622|620.8|699
1632153900000|2021-09-20 16:05:00|621.8|620.5|622.5|621.3|622.8|621.5|621.3|620|737
1632154200000|2021-09-20 16:10:00|622.8|621|623|621.8|623|621.8|622.5|621|791
1632154500000|2021-09-20 16:15:00|622.8|621.5|622.5|621.3|623|621.8|622.5|621.3|179
1632154800000|2021-09-20 16:20:00|622.8|621.5|622.5|621.3|622.8|621.5|622.3|620.8|539
1632155100000|2021-09-20 16:25:00|622.8|621.5|623.5|622.3|623.5|622.3|622.5|621.3|248
1632155400000|2021-09-20 16:30:00|623.3|622|623|621.8|623.8|622.5|623|621.8|238
1632155700000|2021-09-20 16:35:00|623.3|621.5|622.8|621.5|623.3|621.8|622.5|621.3|60
1632156000000|2021-09-20 16:40:00|622.5|621.3|623|621.8|623.3|622|622.5|621.3|127
1632156300000|2021-09-20 16:45:00|622.8|621.5|622.3|621|623|621.8|622.3|621|145
1632156600000|2021-09-20 16:50:00|622.5|621.3|621.8|620.5|622.5|621.3|621.8|620.5|153
1632156900000|2021-09-20 16:55:00|622|620.8|621|619.8|622|620.8|620.8|619.5|318
1632157200000|2021-09-20 17:00:00|621.3|620|621.5|620|621.8|620.5|621|619.8|140
1632157500000|2021-09-20 17:05:00|621.3|620.3|621.8|620.5|621.8|620.5|621|619.8|127
1632157800000|2021-09-20 17:10:00|621.5|620.3|622.3|621|622.5|621.3|621.5|620.3|211
1632158100000|2021-09-20 17:15:00|622.5|621.3|623.3|622|623.5|622.3|622.5|621|295
1632158400000|2021-09-20 17:20:00|623|621.8|623.5|622|623.5|622.3|622.8|621.5|153
1632158700000|2021-09-20 17:25:00|623.8|622.3|623.3|622|623.8|622.5|623.3|622|231
1632159000000|2021-09-20 17:30:00|623.5|622.3|623.3|621.8|623.8|622.5|623|621.8|84
1632159300000|2021-09-20 17:35:00|623|622|624.3|623|624.5|623.3|623|621.8|134
1632159600000|2021-09-20 17:40:00|624.5|623.3|623.8|622.5|624.5|623.3|623.8|622.5|137
1632159900000|2021-09-20 17:45:00|624|622.8|624.3|623|624.5|623.3|623.8|622.5|83
1632160200000|2021-09-20 17:50:00|624.5|623.3|624.3|623|624.8|623.5|624.3|623|69
1632160500000|2021-09-20 17:55:00|624.5|623.3|623.5|622.3|624.8|623.5|623.3|622|81
1632160800000|2021-09-20 18:00:00|623.8|622.5|623.5|622.3|624.3|622.8|623.3|622|59
1632161100000|2021-09-20 18:05:00|623.3|622|622.3|621|623.8|622.5|622|620.8|130
1632161400000|2021-09-20 18:10:00|622.5|621.3|621.3|620|622.5|621.3|621.3|620|88
1632161700000|2021-09-20 18:15:00|621.5|620.3|620.5|619.3|621.5|620.3|620|618.8|348
1632162000000|2021-09-20 18:20:00|620.3|619|618.8|617.5|620.3|619|618.8|617.5|585
1632162300000|2021-09-20 18:25:00|618.5|617.3|621.5|620.3|622|620.8|618|616.8|811
1632162600000|2021-09-20 18:30:00|621.3|620|622.3|621|622.3|621|621|619.8|262
1632162900000|2021-09-20 18:35:00|622|620.8|621.8|620.5|622.3|621|621.5|620|73
1632163200000|2021-09-20 18:40:00|622|620.8|622|620.8|622.3|621|621.8|620.5|44
1632163500000|2021-09-20 18:45:00|621.8|620.5|621.8|620.5|622.5|621|621.5|620.3|38
1632163800000|2021-09-20 18:50:00|621.5|620.3|621.5|620.3|622|620.8|621.5|620.3|14
1632164100000|2021-09-20 18:55:00|621.8|620.5|621.5|620.3|622|620.8|621.5|620.3|28
1632164400000|2021-09-20 19:00:00|621.8|620.5|621.5|620.3|621.8|620.5|621.5|620.3|9
1632164700000|2021-09-20 19:05:00|621.3|620|621.3|620|621.5|620.3|621.3|620|8
1632165000000|2021-09-20 19:10:00|621|619.8|621.3|620|621.3|620|621|619.8|13
1632165300000|2021-09-20 19:15:00|621.5|620.3|621.8|620.5|621.8|620.5|621.5|620.3|4
1632165600000|2021-09-20 19:20:00|622|620.3|622|620.8|622|620.8|621.8|620.3|26
1632165900000|2021-09-20 19:25:00|622.3|621|623.3|622|623.3|622|622|620.8|10
1632166200000|2021-09-20 19:30:00|623|621.8|623.5|622.3|623.5|622.3|623|621.8|18
1632166500000|2021-09-20 19:35:00|623.8|622.5|624|622.5|624.3|623|623.8|622.5|21
1632166800000|2021-09-20 19:40:00|623.8|622.8|624.3|623|624.3|623|623.8|622.5|38
1632167100000|2021-09-20 19:45:00|624.5|623.3|624.8|623.5|624.8|623.5|624.5|623.3|5
1632167400000|2021-09-20 19:50:00|625|623.8|625.5|624.3|625.5|624.3|624.8|623.5|29
1632167700000|2021-09-20 19:55:00|625.8|624.5|625.8|624.5|626|624.8|625.5|624.3|53
1632168000000|2021-09-20 20:00:00|626|624.3|625.8|624.3|626|624.5|625.5|624.3|24
1632168300000|2021-09-20 20:05:00|625.5|624.5|625|623.5|625.8|624.5|624.8|623.5|20
1632168600000|2021-09-20 20:10:00|625.3|623.8|624.8|623.5|625.3|624|624.8|623.5|15
1632168900000|2021-09-20 20:15:00|624.5|623.3|624.5|623.3|624.8|623.5|624.5|623.3|29
1632169200000|2021-09-20 20:20:00|624.8|623.5|624.8|623.5|624.8|623.5|624.8|623.3|9
1632169500000|2021-09-20 20:25:00|624.5|623.3|624.5|623.3|624.5|623.3|624.3|623|10
1632169800000|2021-09-20 20:30:00|624.8|623.5|624.5|623.3|624.8|623.5|624.5|623.3|28
1632170100000|2021-09-20 20:35:00|624.8||624.5||624.8||624.5||0
1632170400000|2021-09-20 20:40:00|624.8|623.5|624.5|623.3|624.8|623.5|624.5|623.3|4
1632170700000|2021-09-20 20:45:00|624.8|623.5|624.3|622.8|624.8|623.5|623.8|622.5|21
1632171000000|2021-09-20 20:50:00|624|622.5|623.8|622.3|624|622.8|623.8|622.3|12
1632171300000|2021-09-20 20:55:00|623.5|622.5|623.8|622.5|623.8|622.5|623|621.8|44
1632171600000|2021-09-20 21:00:00|623.3|622.3|623.3|621.5|623.8|622.3|623|621.5|1
1632172500000|2021-09-20 21:15:00|623.5||623.8||623.8||623.5||0
1632172800000|2021-09-20 21:20:00|624.3|621.8|624.3|621.8|624.3|621.8|624.3|621.8|1
1632174000000|2021-09-20 21:40:00||622||622||622||622|0
1632174900000|2021-09-20 21:55:00||622.3||622.3||622.3||622.3|2
1632186000000|2021-09-21 01:00:00|625|623.8|624.8|623.5|625.3|623.8|624.3|623|12
1632186300000|2021-09-21 01:05:00|625|623.3|625.3|624|625.5|624|625|623.3|3
1632186600000|2021-09-21 01:10:00|625.5|624.3|626|624.5|626|624.8|625.5|624|16
1632186900000|2021-09-21 01:15:00|626.3|624.8|626|624.8|626.3|624.8|626|624.5|5
1632187200000|2021-09-21 01:20:00|626.3|625|625.8|624.5|626.3|625|625.8|624.5|5
1632187500000|2021-09-21 01:25:00|626|624.8|626|624.5|626.3|625|625.8|624.5|16
1632187800000|2021-09-21 01:30:00|625.8|624.8|626.3|624.8|626.3|625|625.5|624.3|1
1632188100000|2021-09-21 01:35:00|626|625|625.5|624.3|626.3|625|625.5|624.3|19
1632188400000|2021-09-21 01:40:00|625.8|624.5|626|624.8|626.3|624.8|625.5|624|5
1632188700000|2021-09-21 01:45:00|626.3|625|626.5|625.3|626.8|625.3|626|625|6
1632189000000|2021-09-21 01:50:00|626.8|625.5|626.3|625|626.8|625.5|626.3|625|0
1632189300000|2021-09-21 01:55:00|626.5|624.8|626.5|625|626.8|625.5|626.5|624.8|1
1632189600000|2021-09-21 02:00:00|626.3|625.3|626|624.8|626.5|625.3|626|624.8|6
1632189900000|2021-09-21 02:05:00|626.3|625|626|624.8|626.3|625|625.8|624.5|5
1632190200000|2021-09-21 02:10:00|626.3|625|626.5|625|626.5|625.3|626.3|624.8|1
1632190500000|2021-09-21 02:15:00|626.3|624.8|626.5|625.3|626.5|625.3|626.3|624.8|2
1632190800000|2021-09-21 02:20:00|626.3|625|626.5|625.3|626.5|625.3|626.3|625|2
1632191100000|2021-09-21 02:25:00|626.8|625.5|626.8|625.5|626.8|625.5|626.8|625.3|1
1632191400000|2021-09-21 02:30:00|626.5|625.3|626.3|625|626.5|625.5|626.3|625|12
1632191700000|2021-09-21 02:35:00|626.5|625.3|626.5|625.3|626.8|625.5|626.5|625|0
1632192000000|2021-09-21 02:40:00|626.8|625.5|626.8|625.5|626.8|625.5|626.8|625.3|0
1632192300000|2021-09-21 02:45:00|627|625.8|626.8|625.5|627|625.8|626.8|625.5|0
1632192600000|2021-09-21 02:50:00|||||||||14
1632192900000|2021-09-21 02:55:00|627|625.8|627.3|625.8|627.3|626|626.8|625.5|7
1632193200000|2021-09-21 03:00:00|627|625.5|626.8|625.5|627|625.8|626.8|625.5|10
1632193500000|2021-09-21 03:05:00|627|625.8|626.8|625.5|627|625.8|626.8|625.5|8
1632193800000|2021-09-21 03:10:00|627||626.8||627||626.8||7
1632194100000|2021-09-21 03:15:00|627|625.8|626.8|625.3|627|625.8|626.8|625.3|3
1632194400000|2021-09-21 03:20:00|626.5|625|626.8|625.3|626.8|625.5|626.5|625|0
1632194700000|2021-09-21 03:25:00|626.5|625.5|626.3|625|626.5|625.5|626.3|625|0
1632195000000|2021-09-21 03:30:00|626.5|625.3|626.8|625.3|626.8|625.5|626.5|625.3|0
1632195300000|2021-09-21 03:35:00||625.5||625.5||625.5||625.5|0
1632195900000|2021-09-21 03:45:00|627|625.8|627|625.5|627.3|626|626.8|625.5|4
1632196200000|2021-09-21 03:50:00|626.8|625.8|627|625.8|627|625.8|626.8|625.5|0
1632196500000|2021-09-21 03:55:00|626.8|625.5|626.8|625.5|627|625.8|626.8|625.5|3
1632196800000|2021-09-21 04:00:00|627|625.8|626.8|625.5|627|625.8|626.8|625.5|1
1632197100000|2021-09-21 04:05:00|626.5|625.3|626.5|625.3|626.8|625.5|626.5|625.3|2
1632197400000|2021-09-21 04:10:00|626.8|625.5|626.8|625.5|626.8|625.5|626.5|625.3|1
1632197700000|2021-09-21 04:15:00|626.5|625.3|626.8|625.5|626.8|625.5|626.5|625.3|1
1632198000000|2021-09-21 04:20:00|627|625.8|627|625.8|627|625.8|626.8|625.5|2
1632198300000|2021-09-21 04:25:00|626.8|625.5|626.8|625.5|627|625.8|626.8|625.5|25
1632198600000|2021-09-21 04:30:00|626.5|625.3|626.5|625.3|626.5|625.5|626.5|625|17
1632198900000|2021-09-21 04:35:00|626.8|625|626.3|625|626.8|625|626|624.8|10
1632199200000|2021-09-21 04:40:00|626.5|625.3|626.5|625|626.5|625.3|626.3|625|0
1632199500000|2021-09-21 04:45:00|626.3|624.8|626.3|624.8|626.5|624.8|626|624.8|2
1632199800000|2021-09-21 04:50:00|626|624.5|626|624.8|626|624.8|626|624.5|0
1632200100000|2021-09-21 04:55:00|626.3|625|626.3|625|626.3|625|626|625|1
1632200400000|2021-09-21 05:00:00|626.5|625.3|626.5|625.3|626.5|625.3|626.3|625.3|5
1632200700000|2021-09-21 05:05:00|626.3|625|626.8|625.5|626.8|625.5|626.3|625|73
1632201000000|2021-09-21 05:10:00|627|625.8|626.5|625.3|627.3|625.8|626.5|625.3|9
1632201300000|2021-09-21 05:15:00|626.8|625.5|626.5|625.3|626.8|625.5|626.3|625|1
1632201600000|2021-09-21 05:20:00|626.3|625|626|624.8|626.5|625.3|625.8|624.5|5
1632201900000|2021-09-21 05:25:00|626.3|625|626.3|624.8|626.3|625|626|624.8|0
1632202200000|2021-09-21 05:30:00|626|625|626.3|625|626.3|625|626|624.5|3
1632202500000|2021-09-21 05:35:00|626|624.8|626.3|624.8|626.3|624.8|626|624.8|4
1632202800000|2021-09-21 05:40:00|626|625|626|624.5|626.3|625|626|624.5|2
1632203100000|2021-09-21 05:45:00|625.8|624.8|625.8|624.5|626|624.8|625.8|624.5|0
1632203400000|2021-09-21 05:50:00|625.5|624.3|625.5|624.3|625.8|624.5|625.5|624.3|44
1632203700000|2021-09-21 05:55:00|625.8|624.5|625.8|624.5|625.8|624.5|625.5|624.3|8
1632204000000|2021-09-21 06:00:00|626|624.8|626.3|625|626.5|625.3|625.5|624.3|46
1632204300000|2021-09-21 06:05:00|626|624.8|626|624.8|626.5|625.3|626|624.8|21
1632204600000|2021-09-21 06:10:00|626.3|625|626.8|625.5|626.8|625.5|626.3|624.8|61
1632204900000|2021-09-21 06:15:00|626.5|625.3|627.3|626|627.5|626.3|626.5|625.3|67
1632205200000|2021-09-21 06:20:00|627.5|626.3|627.5|626.3|627.8|626.5|627.3|626|155
1632205500000|2021-09-21 06:25:00|627.3|626|627.8|626.5|627.8|626.5|627.3|626|120
1632205800000|2021-09-21 06:30:00|627.5|626.3|627.8|626.5|627.8|626.5|627.3|626|193
1632206100000|2021-09-21 06:35:00|627.5|626.3|627.5|626.3|627.8|626.5|627.5|626|52
1632206400000|2021-09-21 06:40:00|627.3|626|628|626.8|628|626.8|627|625.8|90
1632206700000|2021-09-21 06:45:00|628.3|627|627.8|626.3|628.3|627|627|625.8|136
1632207000000|2021-09-21 06:50:00|627.5|626.5|627.3|626|628|626.5|627.3|626|30
1632207300000|2021-09-21 06:55:00|627|625.8|627.3|626|627.3|626|627|625.8|122
1632207600000|2021-09-21 07:00:00|627.5|626.3|627.8|626.5|628.8|627.5|627|625.8|151
1632207900000|2021-09-21 07:05:00|628|626.8|628|626.8|628.3|627|627.5|626.3|172
1632208200000|2021-09-21 07:10:00|628.3|627|627.3|626|628.5|627|627.3|626|315
1632208500000|2021-09-21 07:15:00|627|625.8|628|626.8|628|626.8|627|625.8|317
1632208800000|2021-09-21 07:20:00|628.3|627|628|626.8|629|627.8|628|626.8|608
1632209100000|2021-09-21 07:25:00|627.8|626.5|628|626.8|628|626.8|627.3|626|302
1632209400000|2021-09-21 07:30:00|628.3|627|627.8|626.5|628.3|627|627.3|626|226
1632209700000|2021-09-21 07:35:00|628|626.8|627.8|626.5|628|626.8|627.3|626|130
1632210000000|2021-09-21 07:40:00|628|626.8|627.8|626.5|628|626.8|627.8|626.5|150
1632210300000|2021-09-21 07:45:00|628|626.8|627.5|626.3|628.5|627.3|627.3|625.8|820
1632210600000|2021-09-21 07:50:00|627.8|626.5|628.5|627.3|628.8|627.5|627.5|626.3|793
1632210900000|2021-09-21 07:55:00|628.8|627.5|629.8|628.5|629.8|628.5|628.5|627.3|206
1632211200000|2021-09-21 08:00:00|629.5|628.3|630|628.8|630.3|629|629.5|628.3|416
1632211500000|2021-09-21 08:05:00|630.3|629|630.3|629|630.3|629|629.8|628.5|268
1632211800000|2021-09-21 08:10:00|630.5|629.3|630.8|629.5|631.3|630|630.5|629.3|351
1632212100000|2021-09-21 08:15:00|631|629.8|630.5|629.3|631|629.8|630.3|629|266
1632212400000|2021-09-21 08:20:00|630.3|629|629|627.8|630.5|629.3|628.8|627.5|848
1632212700000|2021-09-21 08:25:00|628.8|627.5|629.5|628.3|629.8|628.3|628.5|627.3|880
1632213000000|2021-09-21 08:30:00|629.3|628|631.5|630.3|631.8|630.5|629|627.8|1031
1632213300000|2021-09-21 08:35:00|631.8|630.5|631.3|630|632|630.8|631.3|630|508
1632213600000|2021-09-21 08:40:00|631.5|630.3|630.8|629.5|631.5|630.3|630.8|629.3|229
1632213900000|2021-09-21 08:45:00|631|629.8|630.8|629.5|631|629.8|630.3|629|314
1632214200000|2021-09-21 08:50:00|630.5|629.3|630|628.8|630.8|629.5|629.3|628|368
1632214500000|2021-09-21 08:55:00|630.3|629|629.8|628.5|630.3|629|629.5|628.3|56
1632214800000|2021-09-21 09:00:00|629.5|628.3|629.3|628|630|628.8|629.3|628|398
1632215100000|2021-09-21 09:05:00|629|627.8|629.8|628.5|630|628.5|628.5|627.3|220
1632215400000|2021-09-21 09:10:00|630|628.8|629.5|628.3|630|628.8|629.5|628.3|332
1632215700000|2021-09-21 09:15:00|629.8|628.5|628.8|627.5|629.8|628.5|628.8|627.5|237
1632216000000|2021-09-21 09:20:00|629|627.8|628.8|627.5|629|627.8|628.5|627.3|96
1632216300000|2021-09-21 09:25:00|629|627.8|629|627.8|629.3|628|628.8|627.5|85
1632216600000|2021-09-21 09:30:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|109
1632216900000|2021-09-21 09:35:00|629.8|628.5|629.5|628.3|629.8|628.5|629.3|628|315
1632217200000|2021-09-21 09:40:00|629.3|628|629.5|628.3|630|628.8|629.3|628|102
1632217500000|2021-09-21 09:45:00|629.8|628.5|628.8|627.5|629.8|628.5|628.8|627.5|236
1632217800000|2021-09-21 09:50:00|629|627.8|629|627.8|629.3|628|628.8|627.5|171
1632218100000|2021-09-21 09:55:00|628.8|627.5|628.5|627.3|629|627.8|628.3|627|380
1632218400000|2021-09-21 10:00:00|628.3|627|628.3|627|628.3|627|627.5|626.3|299
1632218700000|2021-09-21 10:05:00|628|626.8|628.5|627.3|628.5|627.3|628|626.8|201
1632219000000|2021-09-21 10:10:00|628.8|627.5|628.5|627.3|628.8|627.5|628.5|627.3|239
1632219300000|2021-09-21 10:15:00|628.8|627.5|628.5|627.3|629|627.8|628.3|627|133
1632219600000|2021-09-21 10:20:00|628.8|627.5|628.8|627.5|629|627.8|628.5|627.3|276
1632219900000|2021-09-21 10:25:00|629|627.8|628.5|627.3|629|627.8|628.5|627.3|136
1632220200000|2021-09-21 10:30:00|628.3|627|628.3|627|628.5|627.3|628|626.8|180
1632220500000|2021-09-21 10:35:00|628.5|627.3|628.3|627|628.5|627.3|628|626.8|231
1632220800000|2021-09-21 10:40:00|628|626.8|628.5|627.3|628.5|627.3|628|626.8|197
1632221100000|2021-09-21 10:45:00|628.3|627|628.3|627|628.3|627|628|626.8|142
1632221400000|2021-09-21 10:50:00|628.5|627.3|628.5|627.3|629|627.8|628.3|627|307
1632221700000|2021-09-21 10:55:00|628.8|627.5|628.5|627.3|628.8|627.5|628.5|627.3|211
1632222000000|2021-09-21 11:00:00|628.3|627|628|626.8|628.5|627.3|627.5|626.3|333
1632222300000|2021-09-21 11:05:00|628.3|627|627.8|626.5|628.5|627.3|627.8|626.3|120
1632222600000|2021-09-21 11:10:00|628|626.8|628.5|627.3|628.8|627.5|627.8|626.5|192
1632222900000|2021-09-21 11:15:00|628.3|627|628.8|627.5|628.8|627.5|628.3|627|229
1632223200000|2021-09-21 11:20:00|629|627.8|629.3|627.8|629.3|628|628.3|627|555
1632223500000|2021-09-21 11:25:00|629.5|628|628.8|627.5|629.8|628.5|628.5|627.3|396
1632223800000|2021-09-21 11:30:00|628.5|627.3|628.5|627.3|628.8|627.5|628.3|627|378
1632224100000|2021-09-21 11:35:00|628.8|627.5|628.5|627.3|629|627.8|628|626.8|385
1632224400000|2021-09-21 11:40:00|628.8|627.5|628.8|627.5|629|627.8|628.5|627.3|389
1632224700000|2021-09-21 11:45:00|629|627.8|628.5|627.3|629|627.8|628.3|627|310
1632225000000|2021-09-21 11:50:00|628.8|627.5|628.3|627|629.3|628|628.3|627|362
1632225300000|2021-09-21 11:55:00|628.5|627.3|628.8|627.5|629|627.8|628.3|627|372
1632225600000|2021-09-21 12:00:00|628.5|627.3|628.5|627.3|629|627.8|628.3|627|488
1632225900000|2021-09-21 12:05:00|628.8|627.5|629|627.8|629|627.8|628.3|627|321
1632226200000|2021-09-21 12:10:00|628.8|627.5|627|625.8|629.8|628.5|626.8|625.5|966
1632226500000|2021-09-21 12:15:00|627.3|625.5|628.8|627.3|629.3|628|627|625.5|631
1632226800000|2021-09-21 12:20:00|628.5|627.5|628.5|627.3|629.5|628|628|626.8|360
1632227100000|2021-09-21 12:25:00|628.8|627.5|628.3|627|628.8|627.5|627.5|626.3|506
1632227400000|2021-09-21 12:30:00|628.5|627.3|628.8|627.5|628.8|627.5|628.3|627|1317
1632227700000|2021-09-21 12:35:00|629|627.8|629|627.8|629.3|628|628.8|627.5|567
1632228000000|2021-09-21 12:40:00|629.3|628|629|627.8|629.5|628.3|628.8|627.5|522
1632228300000|2021-09-21 12:45:00|628.8|627.5|629|627.8|629|627.8|628.3|627|388
1632228600000|2021-09-21 12:50:00|629.3|628|628|626.8|629.3|628|628|626.8|445
1632228900000|2021-09-21 12:55:00|628.3|627|626.8|625.5|628.3|627|626.8|625.5|474
1632229200000|2021-09-21 13:00:00|627|625.8|628|626.8|628|626.8|626.5|625.3|783
1632229500000|2021-09-21 13:05:00|627.8|626.5|626.8|625.5|628.3|627|626.3|625|652
1632229800000|2021-09-21 13:10:00|626.5|625.3|628|626.5|628|626.8|626.3|625|480
1632230100000|2021-09-21 13:15:00|627.8|626.8|627.5|626.3|628|626.8|626.3|625|353
1632230400000|2021-09-21 13:20:00|627.8|626.5|628|626.8|628.3|627|627.5|626.3|341
1632230700000|2021-09-21 13:25:00|628.3|627|628|626.8|628.8|627.5|627.5|626.3|385
1632231000000|2021-09-21 13:30:00|628.3|627|628|626.8|628.8|627.3|627.3|626|336
1632231300000|2021-09-21 13:35:00|628.3|627|627.3|626|628.3|627|627|625.8|625
1632231600000|2021-09-21 13:40:00|627|625.8|625.8|624.5|627|625.8|625.5|624.3|628
1632231900000|2021-09-21 13:45:00|626|624.8|626.8|625.5|627|625.8|625.5|624.3|4244
1632232200000|2021-09-21 13:50:00|626.5|625.3|623.8|622.5|626.5|625.3|623.5|622.3|1666
1632232500000|2021-09-21 13:55:00|623.5|622.3|623.5|622.3|623.8|622.5|622.5|621.3|1289
1632232800000|2021-09-21 14:00:00|623.8|622.5|622.8|621.5|623.8|622.5|622|620.8|750
1632233100000|2021-09-21 14:05:00|622.5|621.3|620.3|619|623|621.8|620|618.8|816
1632233400000|2021-09-21 14:10:00|620|618.8|622.3|621|622.3|621|620|618.5|884
1632233700000|2021-09-21 14:15:00|622|620.8|621.8|620.5|622|620.8|620.8|619.5|643
1632234000000|2021-09-21 14:20:00|622|620.3|621|619.8|622|620.8|620.8|619.5|472
1632234300000|2021-09-21 14:25:00|621.3|620|621|619.8|621.3|620|620.3|619|314
1632234600000|2021-09-21 14:30:00|620.8|619.5|620.5|619.3|621|619.8|620.3|619|177
1632234900000|2021-09-21 14:35:00|620.3|619|621.3|619.8|621.3|620|619.5|618.3|427
1632235200000|2021-09-21 14:40:00|621|620|619.5|618.3|621.5|620.3|619.5|618.3|304
1632235500000|2021-09-21 14:45:00|619.3|618|617.5|616.3|619.5|618.3|617.3|616|714
1632235800000|2021-09-21 14:50:00|617.3|616|618.8|617.5|619.3|618|617.3|616|1259
1632236100000|2021-09-21 14:55:00|619|617.3|618.5|617.3|619.3|618|618.3|617|527
1632236400000|2021-09-21 15:00:00|618.8|617.5|620.5|619.3|620.8|619.5|617.5|616.3|940
1632236700000|2021-09-21 15:05:00|620.8|619.5|621.8|620.5|621.8|620.5|620|618.8|1387
1632237000000|2021-09-21 15:10:00|622|620.8|621|619.8|622|620.8|620.5|619.3|322
1632237300000|2021-09-21 15:15:00|620.8|619.5|620|618.8|621|619.8|619.8|618.5|739
1632237600000|2021-09-21 15:20:00|620.3|619|620|618.8|620.5|619.3|619.5|618.3|288
1632237900000|2021-09-21 15:25:00|619.8|618.5|620.3|619|621.3|620|619.8|618.5|4674
1632238200000|2021-09-21 15:30:00|620.5|619.3|623.8|622.5|623.8|622.5|620.3|619|967
1632238500000|2021-09-21 15:35:00|624|622.8|623.8|622.5|624.5|623.3|623.5|622.3|384
1632238800000|2021-09-21 15:40:00|624|622.8|623.5|622.3|624.3|623|623.3|622|356
1632239100000|2021-09-21 15:45:00|623.8|622.5|624.3|623|624.3|623|623.5|622.3|328
1632239400000|2021-09-21 15:50:00|624|622.8|624|622.8|624.3|623|623|621.8|163
1632239700000|2021-09-21 15:55:00|624.3|623|623.8|622.5|624.8|623.5|623.5|622.3|478
1632240000000|2021-09-21 16:00:00|624|622.8|624.3|623|624.8|623.5|623.5|622.3|173
1632240300000|2021-09-21 16:05:00|624|622.8|624.8|623.5|625|623.8|624|622.8|252
1632240600000|2021-09-21 16:10:00|625|623.8|625.3|624|625.5|624.3|624.8|623.5|215
1632240900000|2021-09-21 16:15:00|625|623.8|624.5|623.3|625.3|624|624|622.8|398
1632241200000|2021-09-21 16:20:00|624.3|623|624.5|623.3|625|623.8|624.3|623|64
1632241500000|2021-09-21 16:25:00|624.8|623.5|624.8|623.5|624.8|623.5|624.5|623.3|112
1632241800000|2021-09-21 16:30:00|624.5|623.3|625|623.8|625.3|624|624.5|623.3|109
1632242100000|2021-09-21 16:35:00|624.8|623.5|625|623.8|625.3|624|624.8|623.5|251
1632242400000|2021-09-21 16:40:00|624.8|623.5|623.5|622.3|624.8|623.5|623.5|622.3|343
1632242700000|2021-09-21 16:45:00|623.8|622.5|624.3|623|624.3|623|623.5|622.3|71
1632243000000|2021-09-21 16:50:00|624|622.8|623.3|622|624.3|623|623|621.8|69
1632243300000|2021-09-21 16:55:00|623|621.8|624|622.8|624|622.8|623|621.8|81
1632243600000|2021-09-21 17:00:00|623.8|622.5|624.5|623.3|624.8|623.5|623.8|622.5|175
1632243900000|2021-09-21 17:05:00|624.3|623|624.3|623|624.8|623.5|624.3|623|68
1632244200000|2021-09-21 17:10:00|624.5|622.8|624.3|623|624.5|623.3|624|622.8|37
1632244500000|2021-09-21 17:15:00|624|622.8|624.3|623|624.3|623|623.8|622.5|92
1632244800000|2021-09-21 17:20:00|624.5|623.3|624|622.8|624.8|623.5|624|622.8|73
1632245100000|2021-09-21 17:25:00|624.3|623|625|623.8|625.3|624|624|622.8|79
1632245400000|2021-09-21 17:30:00|624.8|623.5|624.8|623.5|625|623.8|624.5|623.3|99
1632245700000|2021-09-21 17:35:00|625|623.8|625.3|624|625.5|624.3|624.8|623.5|137
1632246000000|2021-09-21 17:40:00|625|623.8|625.3|624|625.5|624.3|625|623.8|88
1632246300000|2021-09-21 17:45:00|625.5|624.3|626|624.8|626.3|625|625.3|624|206
1632246600000|2021-09-21 17:50:00|625.8|624.5|625.8|624.5|626.3|625|625.5|624.3|166
1632246900000|2021-09-21 17:55:00|625.5|624.3|625.5|624.3|625.8|624.5|625.5|624.3|102
1632247200000|2021-09-21 18:00:00|625.8|624.5|626|624.8|626.5|625.3|625.8|624.5|185
1632247500000|2021-09-21 18:05:00|626.3|625|625.8|624.5|626.3|625|625|623.8|100
1632247800000|2021-09-21 18:10:00|625.5|624.3|625.8|624.5|626|624.8|625.3|623.8|74
1632248100000|2021-09-21 18:15:00|625.5|624.3|625.8|624.5|626.3|625|625.3|624|123
1632248400000|2021-09-21 18:20:00|626|624.8|626.5|625.3|627|625.5|625.8|624.5|243
1632248700000|2021-09-21 18:25:00|626.3|625|625.5|624.3|626.3|625.3|625.3|624|615
1632249000000|2021-09-21 18:30:00|625.3|624|625.8|624.5|626.3|625|625.3|624|90
1632249300000|2021-09-21 18:35:00|626|624.8|626.3|625|626.3|625|625.8|624.5|75
1632249600000|2021-09-21 18:40:00|626.5|625.3|626.8|625.5|626.8|625.5|626.5|625.3|31
1632249900000|2021-09-21 18:45:00|626.5|625.3|626.8|625.5|626.8|625.5|626.5|625.3|24
1632250200000|2021-09-21 18:50:00|627|625.8|626.8|625.5|627.3|626|626.8|625.5|41
1632250500000|2021-09-21 18:55:00|627|625.8|627|625.8|627|625.8|626.8|625.5|25
1632250800000|2021-09-21 19:00:00|627.3|626|627.3|626|627.3|626|627|625.8|46
1632251100000|2021-09-21 19:05:00|627.5|626.3|627.5|626.3|627.5|626.3|627.5|626.3|6
1632251400000|2021-09-21 19:10:00|627.3|626|627.3|626|627.3|626|627.3|626|2
1632251700000|2021-09-21 19:15:00|627.5|626.3|627.3|626|627.8|626.5|627.3|626|42
1632252000000|2021-09-21 19:20:00|627.5|626.3|627.5|626.3|627.5|626.3|627.3|626.3|2
1632252300000|2021-09-21 19:25:00|627.8|626.5|627.5|626.3|627.8|626.5|627.5|626.3|23
1632252600000|2021-09-21 19:30:00|627.8|626.5|627.8|626.5|627.8|626.5|627.5|626.3|8
1632252900000|2021-09-21 19:35:00|627.5|626.3|627.5|626.3|627.8|626.5|627.5|626.3|7
1632253200000|2021-09-21 19:40:00|627.8|626.5|627.8|626.5|627.8|626.5|627.5|626.5|2
1632253500000|2021-09-21 19:45:00|627.5|626.3|627.3|626|627.8|626.5|627.3|626|9
1632253800000|2021-09-21 19:50:00|627.5|626.3|627.3|626|627.5|626.3|627.3|626|11
1632254100000|2021-09-21 19:55:00|627|625.8|627|625.8|627|625.8|627|625.8|20
1632254400000|2021-09-21 20:00:00|626.8|625.5|627|625.8|627|625.8|626.8|625.5|20
1632254700000|2021-09-21 20:05:00||625.5||625.8||625.8||625.5|0
1632255000000|2021-09-21 20:10:00|626.8|625.5|627|625.8|627|625.8|626.8|625.5|34
1632255300000|2021-09-21 20:15:00|||||||||2
1632255600000|2021-09-21 20:20:00|626.8|625.5|626.8|625.5|626.8|625.5|626.8|625.5|35
1632255900000|2021-09-21 20:25:00|627|625.8|626.8|625|627|625.8|626.5|625|73
1632256200000|2021-09-21 20:30:00|627|625.3|628|626.8|628.3|626.8|627|625.3|65
1632256500000|2021-09-21 20:35:00||626.5||626.8||626.8||626.5|4
1632256800000|2021-09-21 20:40:00|628.3|627|628|626.8|628.3|627|628|626.8|12
1632257100000|2021-09-21 20:45:00|627.8|626.5|628.5|627.3|628.5|627.3|627.8|626.3|24
1632257400000|2021-09-21 20:50:00|628.3|627|628|626.8|628.3|627|628|626.8|15
1632257700000|2021-09-21 20:55:00|628.3|627|628|626.3|628.5|627|627.8|626.3|41
1632258600000|2021-09-21 21:10:00||626.5||626.5||626.5||626.5|0
1632258900000|2021-09-21 21:15:00||626.8||626.8||626.8||626.8|0
1632259200000|2021-09-21 21:20:00||626.5||626.5||626.5||626.5|0
1632260700000|2021-09-21 21:45:00|627.8|626|628.3|625|628.5|626|627.8|625|1
1632261000000|2021-09-21 21:50:00||625.3||625||625.3||625|0
1632261300000|2021-09-21 21:55:00||625.3||625.3||625.3||625.3|0
1632272400000|2021-09-22 01:00:00|627.3|626.3|627.8|626.3|627.8|626.5|627|625.8|40
1632272700000|2021-09-22 01:05:00|627.5|626.5|628.5|627|628.8|627.5|627|625.8|27
1632273000000|2021-09-22 01:10:00|628.3|627.3|628.5|627.3|628.8|627.5|628.3|626.8|19
1632273300000|2021-09-22 01:15:00|628.3|627|628.3|627|629.3|628|628.3|627|51
1632273600000|2021-09-22 01:20:00|628.5|627.3|629.5|628.3|629.5|628.3|628.3|627.3|75
1632273900000|2021-09-22 01:25:00|629.8|628.5|630.3|629|630.3|629|629.5|628.3|17
1632274200000|2021-09-22 01:30:00|630.5|629.3|630.8|629.5|631|629.8|630.3|629|137
1632274500000|2021-09-22 01:35:00|630.5|629.3|630.8|629.5|630.8|629.5|630.3|629|119
1632274800000|2021-09-22 01:40:00|630.5|629.3|630.8|629.5|630.8|629.5|630|628.8|7
1632275100000|2021-09-22 01:45:00|631|629.8|630.8|629.5|631|629.8|630.5|629.3|1
1632275400000|2021-09-22 01:50:00|630.5|629.3|630.3|629|630.8|629.3|630.3|629|5
1632275700000|2021-09-22 01:55:00|630|628.8|630.3|629|630.5|629|630|628.8|1
1632276000000|2021-09-22 02:00:00|630|628.8|629.3|628|630|629|629.3|628|4
1632276300000|2021-09-22 02:05:00|629.5|627.8|629|627.8|629.5|628.3|628.8|627.5|37
1632276600000|2021-09-22 02:10:00|628.8|627.5|629|627.8|629.5|628|628.8|627.5|6
1632276900000|2021-09-22 02:15:00|629.3|628|629.3|628|629.5|628.3|629|627.8|53
1632277200000|2021-09-22 02:20:00|629.5|628.3|629.3|628|629.5|628.3|629|627.8|12
1632277500000|2021-09-22 02:25:00|629.5|627.8|629.3|628|629.5|628|629|627.8|1
1632277800000|2021-09-22 02:30:00|629.5|628.3|628.8|627.5|629.5|628.3|628.5|627|10
1632278100000|2021-09-22 02:35:00|629|627.3|629|627.5|629|627.8|628.5|627|7
1632278400000|2021-09-22 02:40:00|628.8|627.8|629|627.5|629.3|628|628.8|627.5|27
1632278700000|2021-09-22 02:45:00|629.3|627.8|629|627.8|629.5|628|629|627.5|26
1632279000000|2021-09-22 02:50:00|629.3|628|629.3|628|629.5|628.3|629|627.8|15
1632279300000|2021-09-22 02:55:00|629.5|628.3|629.3|628|629.5|628.3|629|627.8|119
1632279600000|2021-09-22 03:00:00|629.5|628.3|629|627.8|629.5|628.3|629|627.8|39
1632279900000|2021-09-22 03:05:00|629.3|628|629.8|628.5|629.8|628.5|629.3|628|14
1632280200000|2021-09-22 03:10:00|629.5|628.3|630.3|628.8|630.3|629|629.5|628.3|4
1632280500000|2021-09-22 03:15:00|630|629|630.3|629|630.5|629.3|629.8|628.5|253
1632280800000|2021-09-22 03:20:00|630.5|629.3|631|629.8|631.3|630|630.3|629.3|71
1632281100000|2021-09-22 03:25:00|631.3|630|631.3|630|631.3|630|631|629.8|88
1632281400000|2021-09-22 03:30:00|631|629.8|630.8|629.5|631|630|630.5|629.3|32
1632281700000|2021-09-22 03:35:00|630.5|629.3|630.3|629|631|629.5|630.3|629|17
1632282000000|2021-09-22 03:40:00|630.5|629.3|630.5|629.3|630.5|629.3|630.3|629|127
1632282300000|2021-09-22 03:45:00|630.8|629|630.5|629.3|630.8|629.3|630.5|629|5
1632282600000|2021-09-22 03:50:00|630.3|629|630.5|629|630.5|629.3|630.3|629|0
1632282900000|2021-09-22 03:55:00|630.3|629.3|630.3|629|630.5|629.3|630.3|628.8|1
1632283200000|2021-09-22 04:00:00|630.5|629.3|630.3|629|630.5|629.3|630.3|629|0
1632283500000|2021-09-22 04:05:00|630.5|629.3|630.3|629|630.5|629.3|630.3|629|1
1632283800000|2021-09-22 04:10:00|||||||||11
1632284100000|2021-09-22 04:15:00|630|628.8|630.3|629|630.3|629|630|628.8|0
1632284400000|2021-09-22 04:20:00|630|628.8|630|628.8|630.3|629|630|628.8|0
1632284700000|2021-09-22 04:25:00|630.3|628.5|630|628.8|630.3|628.8|629.8|628.5|13
1632285000000|2021-09-22 04:30:00|630.3|629.3|630.8|629.5|630.8|629.5|630|629.3|37
1632285300000|2021-09-22 04:35:00|630.5|629.3|630.8|629.5|630.8|629.5|630.5|629.3|9
1632285600000|2021-09-22 04:40:00|630.5|629.3|630.8|629.3|630.8|629.5|630.5|629.3|5
1632285900000|2021-09-22 04:45:00|630.5|629.5|630.8|629.5|630.8|629.5|630.5|629.3|15
1632286200000|2021-09-22 04:50:00|630.5|629.3|630.8|629.3|630.8|629.5|630.5|629.3|6
1632286500000|2021-09-22 04:55:00||629.5||629.5||629.5||629.3|0
1632286800000|2021-09-22 05:00:00|631|629.8|631|629.8|631.3|630|630.8|629.8|12
1632287100000|2021-09-22 05:05:00|630.8|629.5|631.3|629.8|631.3|630|630.8|629.5|2
1632287400000|2021-09-22 05:10:00|631.5|630|631.3|630|631.5|630.3|631.3|630|22
1632287700000|2021-09-22 05:15:00|631.5|630.3|631.5|630.3|631.5|630.3|631.3|630|2
1632288000000|2021-09-22 05:20:00|631.3|630|631.3|630|631.3|630|631.3|630|6
1632288300000|2021-09-22 05:25:00|631|629.8|631|629.8|631.3|629.8|631|629.5|7
1632288600000|2021-09-22 05:30:00|631.3|630|631.8|630.5|631.8|630.5|631.3|630|72
1632288900000|2021-09-22 05:35:00|631.5|630.3|631.8|630.5|631.8|630.5|631.5|630.3|12
1632289200000|2021-09-22 05:40:00|631.5|630.3|631.8|630.5|631.8|630.5|631.5|630.3|8
1632289500000|2021-09-22 05:45:00|631.5|630.3|631.3|630|631.5|630.3|631.3|630|2
1632289800000|2021-09-22 05:50:00|631.5|630.3|631.3|630|631.8|630.5|631.3|630|75
1632290100000|2021-09-22 05:55:00|631.5|630.3|631.5|630.3|631.8|630.5|631.5|630|73
1632290400000|2021-09-22 06:00:00|631.8|630.5|631.5|630.3|631.8|630.5|631.5|630.3|36
1632290700000|2021-09-22 06:05:00|631.8|630.5|632.3|631|632.5|631.3|631.5|630.3|99
1632291000000|2021-09-22 06:10:00|632|630.8|632.8|631.5|633|631.8|632|630.8|80
1632291300000|2021-09-22 06:15:00|633|631.8|632.8|631.3|633|631.8|632.5|631.3|109
1632291600000|2021-09-22 06:20:00|632.5|631.5|632.8|631.3|633|631.8|632.5|631.3|60
1632291900000|2021-09-22 06:25:00|632.5|631.5|633|631.8|633|631.8|632.5|631.3|150
1632292200000|2021-09-22 06:30:00|632.8|631.5|632.8|631.5|633|631.8|632.5|631.3|54
1632292500000|2021-09-22 06:35:00|633|631.8|632.8|631.5|633.3|632|632.8|631.5|118
1632292800000|2021-09-22 06:40:00|632.5|631.3|632.8|631.5|632.8|631.5|632|630.8|308
1632293100000|2021-09-22 06:45:00|633|631.8|632.8|631.5|633|631.8|632.8|631.5|36
1632293400000|2021-09-22 06:50:00|632.5|631.3|632.3|631|632.5|631.5|632|630.8|74
1632293700000|2021-09-22 06:55:00|632.5||632.3||632.5||632.3||92
1632294000000|2021-09-22 07:00:00|632.5|630.8|633.5|632.3|633.5|632.3|631.8|630.5|454
1632294300000|2021-09-22 07:05:00|633.3|632|633.8|632.5|634|632.8|633.3|632|705
1632294600000|2021-09-22 07:10:00|634|632.8|634|632.8|634.5|633|633.8|632.5|118
1632294900000|2021-09-22 07:15:00|633.8|632.5|633.3|631.8|634.3|632.8|633.3|631.8|213
1632295200000|2021-09-22 07:20:00|633|632|632.5|631.3|633.3|632|632.5|631.3|287
1632295500000|2021-09-22 07:25:00|632.3|631|632.3|631|632.8|631.3|632|630.8|185
1632295800000|2021-09-22 07:30:00|632|630.8|631.8|630.5|632.3|631|631.8|630.5|339
1632296100000|2021-09-22 07:35:00|632|630.8|632|630.8|632.3|631|631.8|630.5|234
1632296400000|2021-09-22 07:40:00|632.3|631|632|630.8|632.5|631.3|631.5|630.3|294
1632296700000|2021-09-22 07:45:00|632.3|631|631.8|630.5|632.3|631|631.5|630.3|329
1632297000000|2021-09-22 07:50:00|632|630.3|631.3|630|632|630.5|631|629.8|550
1632297300000|2021-09-22 07:55:00|631.5|630.3|631|629.8|631.5|630.3|631|629.8|46
1632297600000|2021-09-22 08:00:00|631.3|630|631.5|630.3|631.8|630.5|631|630|3601
1632297900000|2021-09-22 08:05:00|631.8|630.5|633|631.8|633|631.8|631.8|630.5|777
1632298200000|2021-09-22 08:10:00|633.3|632|632.8|631.5|633.3|632|632.5|631.3|267
1632298500000|2021-09-22 08:15:00|633|631.8|632|630.8|633|631.8|632|630.8|186
1632298800000|2021-09-22 08:20:00|632.3|631|632.5|631.3|632.5|631.3|631.8|630.5|135
1632299100000|2021-09-22 08:25:00|632.8|631.5|633.3|632|633.5|632.3|632.5|631.3|736
1632299400000|2021-09-22 08:30:00|633.5|631.8|634|632.8|634.3|633|633|631.8|1016
1632299700000|2021-09-22 08:35:00|633.8|632.5|634|632.8|634|632.8|633.8|632.3|294
1632300000000|2021-09-22 08:40:00|634.3|633|634.5|633.3|634.5|633.3|634.3|633|503
1632300300000|2021-09-22 08:45:00|634.8|633.5|634.3|633|634.8|633.5|634|632.8|365
1632300600000|2021-09-22 08:50:00|634|632.8|634.3|633|634.5|633.3|634|632.8|491
1632300900000|2021-09-22 08:55:00|634.5|633.3|634.3|633|634.5|633.3|634|632.8|338
1632301200000|2021-09-22 09:00:00|634.5|633.3|634.3|633|635.3|634|634.3|633|516
1632301500000|2021-09-22 09:05:00|634|632.8|633.8|632.5|634.3|633|633.5|632.3|226
1632301800000|2021-09-22 09:10:00|633.5|632.3|633.5|632.3|633.8|632.5|633.3|632|162
1632302100000|2021-09-22 09:15:00|633.8|632.5|634.3|633|634.3|633|633.5|632.3|244
1632302400000|2021-09-22 09:20:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|156
1632302700000|2021-09-22 09:25:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|99
1632303000000|2021-09-22 09:30:00|634.3|633|632.8|631.5|634.3|633|632.8|631.5|239
1632303300000|2021-09-22 09:35:00|633|631.8|632.8|631.5|633|631.8|632.5|631.3|185
1632303600000|2021-09-22 09:40:00|633|631.8|633|631.8|633.3|632|632.8|631.5|199
1632303900000|2021-09-22 09:45:00|633.3|632|633.3|632|633.5|632.3|633|631.8|197
1632304200000|2021-09-22 09:50:00|633.5|632.3|633.3|631.8|633.5|632.3|632.8|631.5|110
1632304500000|2021-09-22 09:55:00|633|632|633|631.8|633.3|632|633|631.8|71
1632304800000|2021-09-22 10:00:00|633.3|632|632.5|631.3|633.3|632|632.5|631.3|138
1632305100000|2021-09-22 10:05:00|632.8|631.5|633|631.8|633|631.8|632.5|631.3|54
1632305400000|2021-09-22 10:10:00|633.3|632|633.3|632|633.5|632.3|633|631.8|53
1632305700000|2021-09-22 10:15:00|633.5|632.3|633.8|632.5|634.3|633|633.3|632.3|122
1632306000000|2021-09-22 10:20:00|634|632.8|634.3|633|634.3|633|633.8|632.5|101
1632306300000|2021-09-22 10:25:00|634|632.8|634|632.8|634.3|633|633.8|632.5|94
1632306600000|2021-09-22 10:30:00|634.3|633|634.3|633|634.5|633|633.8|632.5|80
1632306900000|2021-09-22 10:35:00|634.5|633.3|634.5|633.3|634.5|633.3|634.3|633|60
1632307200000|2021-09-22 10:40:00|634.8|633.5|634.3|633|634.8|633.5|634.3|633|81
1632307500000|2021-09-22 10:45:00|634.5|633.3|634|632.8|634.5|633.3|633.5|632.3|117
1632307800000|2021-09-22 10:50:00|634.3|633|634.5|633.3|634.8|633.5|634|632.8|148
1632308100000|2021-09-22 10:55:00|634.3|633|634|632.8|634.5|633.3|633.8|632.5|102
1632308400000|2021-09-22 11:00:00|633.8|632.5|634|632.8|634|632.8|633.5|632.3|124
1632308700000|2021-09-22 11:05:00|633.8|632.5|633.8|632.5|634.3|633|633.8|632.5|83
1632309000000|2021-09-22 11:10:00|634|632.8|634|632.5|634.3|632.8|633.8|632.5|21
1632309300000|2021-09-22 11:15:00|633.8|632.8|633.8|632.5|634|632.8|633.5|632.3|79
1632309600000|2021-09-22 11:20:00|634|632.8|633.5|632.3|634|632.8|633.5|632.3|257
1632309900000|2021-09-22 11:25:00|633.3|632|633.8|632.5|634|632.5|633.3|632|36
1632310200000|2021-09-22 11:30:00|633.5|632.3|634|632.8|634.3|633|633.5|632.3|121
1632310500000|2021-09-22 11:35:00|633.8|632.5|634.3|633|634.3|633|633.8|632.5|186
1632310800000|2021-09-22 11:40:00|634|632.8|634|632.8|634.3|633|634|632.8|50
1632311100000|2021-09-22 11:45:00|634.3|633|634.3|633|634.5|633.3|634|632.8|56
1632311400000|2021-09-22 11:50:00|634.5|633.3|634.3|633|634.5|633.3|634|632.8|31
1632311700000|2021-09-22 11:55:00|634|632.8|634.3|633|634.5|633.3|634|632.8|78
1632312000000|2021-09-22 12:00:00|634|632.8|634.3|633|634.8|633.5|634|632.8|155
1632312300000|2021-09-22 12:05:00|634|632.8|633.8|632.5|634.3|633|632.8|631.5|197
1632312600000|2021-09-22 12:10:00|634|632.8|633.8|632.5|634.3|633|633.3|631.8|183
1632312900000|2021-09-22 12:15:00|633.5|632.3|633.5|632|633.8|632.3|633|631.8|235
1632313200000|2021-09-22 12:20:00|633.3|632.5|633.5|632|634.3|633|633.3|632|312
1632313500000|2021-09-22 12:25:00|633.3|632.3|633.3|632|633.8|632.5|633.3|632|98
1632313800000|2021-09-22 12:30:00|633.5|632.3|633.5|632.3|633.5|632.3|633.3|632|140
1632314100000|2021-09-22 12:35:00|633.8|632|634|632.8|634.3|633|633.5|632|10676
1632314400000|2021-09-22 12:40:00|634.3|632.5|635.3|634|635.3|634|634|632.5|966
1632314700000|2021-09-22 12:45:00|635|633.8|635|633.8|635.5|634.3|635|633.8|674
1632315000000|2021-09-22 12:50:00|634.8|633.5|635.3|634|635.3|634|634.8|633.5|186
1632315300000|2021-09-22 12:55:00|635.5|633.8|635.5|634.3|635.8|634.3|635|633.8|450
1632315600000|2021-09-22 13:00:00|635.8|634.5|636.3|635|636.3|635|635|633.8|594
1632315900000|2021-09-22 13:05:00|636|634.8|636.8|635.5|637.5|636.3|636|634.8|511
1632316200000|2021-09-22 13:10:00|636.5|635.3|637|635.8|637|635.8|636.5|635.3|6618
1632316500000|2021-09-22 13:15:00|637.3|636|637|635.8|637.8|636.5|637|635.5|800
1632316800000|2021-09-22 13:20:00|637.3|636|637.5|636.3|638|636.8|637|636|10436
1632317100000|2021-09-22 13:25:00|637.8|636.5|637.5|636|638|636.5|637|635.8|923
1632317400000|2021-09-22 13:30:00|637.3|636.3|638.3|637|638.3|637|637.3|636|920
1632317700000|2021-09-22 13:35:00|638|636.8|638.5|637.3|639|637.8|638|636.8|651
1632318000000|2021-09-22 13:40:00|638.8|637.5|638|636.8|638.8|637.5|637.5|636.3|482
1632318300000|2021-09-22 13:45:00|638.3|637|638.3|637|639|637.5|638|636.8|3553
1632318600000|2021-09-22 13:50:00|638.5|637.3|639.5|638|639.5|638.3|638.5|637.3|752
1632318900000|2021-09-22 13:55:00|639.3|638.3|639|637.8|639.5|638.3|638.8|637.5|912
1632319200000|2021-09-22 14:00:00|639.3|638|638.8|637.5|639.3|638|638|636.8|1486
1632319500000|2021-09-22 14:05:00|639|637.8|638.5|637.3|639|637.8|637.8|636.5|495
1632319800000|2021-09-22 14:10:00|638.3|637|638.5|637.3|638.5|637.3|637.8|636.5|317
1632320100000|2021-09-22 14:15:00|638.8|637.5|639|637.8|639|637.8|638.3|637|969
1632320400000|2021-09-22 14:20:00|639.3|638|639|637.8|639.3|638|638.8|637.5|267
1632320700000|2021-09-22 14:25:00|639.3|638|639|637.5|639.3|638|638.5|637.3|484
1632321000000|2021-09-22 14:30:00|638|636.8|637.3|636|638.3|637|636.3|635|1064
1632321300000|2021-09-22 14:35:00|637|635.8|636.5|635.3|638|636.8|636.3|635|724
1632321600000|2021-09-22 14:40:00|636.8|635.5|637.3|636|638|636.8|636.5|635.3|416
1632321900000|2021-09-22 14:45:00|637|635.8|635.8|634.5|637.3|636|635.5|634.3|996
1632322200000|2021-09-22 14:50:00|636|634.8|635.8|634.5|636.3|635|635.5|634.3|629
1632322500000|2021-09-22 14:55:00|636|634.8|636.5|635.3|636.8|635.5|636|634.5|1255
1632322800000|2021-09-22 15:00:00|636.3|635|635.3|634|636.5|635.3|635.3|634|396
1632323100000|2021-09-22 15:05:00|635|633.8|634.8|633.5|635.5|634.3|634.5|633.3|282
1632323400000|2021-09-22 15:10:00|634.5|633.3|635.3|634|635.5|634.3|634.5|633.3|255
1632323700000|2021-09-22 15:15:00|635.8|634.5|634.8|633.5|635.8|634.5|634|632.8|722
1632324000000|2021-09-22 15:20:00|634.5|633.3|635|633.8|635|633.8|634|632.8|411
1632324300000|2021-09-22 15:25:00|634.8|633.5|637.3|636|637.3|636|634.8|633.5|2087
1632324600000|2021-09-22 15:30:00|637|635.8|637.3|636|637.5|636.3|636|634.8|1131
1632324900000|2021-09-22 15:35:00|637.5|636.3|636.8|635.5|637.5|636.3|636.5|635.3|607
1632325200000|2021-09-22 15:40:00|636.5|635.3|636.8|635.5|637|635.8|636.5|635|107
1632325500000|2021-09-22 15:45:00|637|635.8|637|635.8|637|635.8|636.5|635.3|74
1632325800000|2021-09-22 15:50:00|637.3|636|637|635.5|638.5|637.3|636.5|635.3|503
1632326100000|2021-09-22 15:55:00|636.8|635.8|637|635.8|637.3|636|636.8|635.5|122
1632326400000|2021-09-22 16:00:00|636.8|635.5|637|635.8|637.3|636|636.3|635|146
1632326700000|2021-09-22 16:05:00|637.3|636|637.5|636.3|637.8|636.5|636.8|635.5|130
1632327000000|2021-09-22 16:10:00|637.3|636|637.5|636.3|638|636.8|637.3|636|102
1632327300000|2021-09-22 16:15:00|637.8|636|638|636.8|638|636.8|637.8|636|102
1632327600000|2021-09-22 16:20:00|637.8|636.5|638|636.8|638.3|637|637.5|636.3|417
1632327900000|2021-09-22 16:25:00|638.3|637|637.5|636.3|638.3|637|637.5|636.3|491
1632328200000|2021-09-22 16:30:00|637.8|636.5|638.3|637|638.5|637.3|637.8|636.5|90
1632328500000|2021-09-22 16:35:00|638.5|637.3|639.3|638|639.3|638|638.5|637.3|179
1632328800000|2021-09-22 16:40:00|639.5|638.3|640.3|639|640.3|639|639.3|638.3|892
1632329100000|2021-09-22 16:45:00|640.5|639.3|640.5|639.3|640.8|639.5|640|638.8|209
1632329400000|2021-09-22 16:50:00|640.8|639.5|640|638.8|640.8|639.5|640|638.8|134
1632329700000|2021-09-22 16:55:00|639.8|638.5|639.8|638.5|640|638.8|639.5|638.3|220
1632330000000|2021-09-22 17:00:00|639.5|638.3|639.5|638.3|639.8|638.5|639.3|638|55
1632330300000|2021-09-22 17:05:00|639.3|638|639|637.8|639.5|638.3|639|637.8|146
1632330600000|2021-09-22 17:10:00|638.8|637.5|639|637.8|639.3|638|638.8|637.5|94
1632330900000|2021-09-22 17:15:00|639.3|638|639|637.8|639.5|638.3|639|637.8|56
1632331200000|2021-09-22 17:20:00|638.8|637.5|639|637.5|639|637.8|638.5|637.3|82
1632331500000|2021-09-22 17:25:00|638.8|637.8|639|637.8|639.3|638|638.8|637.5|18
1632331800000|2021-09-22 17:30:00|638.8|637.5|638.5|637.3|639.3|638|638.5|637.3|307
1632332100000|2021-09-22 17:35:00|638.8|637.5|638.5|637|638.8|637.5|638|636.8|80
1632332400000|2021-09-22 17:40:00|638.3|637.3|638.8|637.5|639|637.8|638.3|637|41
1632332700000|2021-09-22 17:45:00|639|637.3|639|637.8|639|637.8|638.8|637.3|30
1632333000000|2021-09-22 17:50:00|639.3|638|639.3|638|639.5|638.3|639.3|637.8|60
1632333300000|2021-09-22 17:55:00|639.5|638.3|639.3|638|639.5|638.3|638.8|637.5|70
1632333600000|2021-09-22 18:00:00|639|637.8|640.3|639|640.3|639|638.8|637.5|141
1632333900000|2021-09-22 18:05:00|640.5|639.3|640.3|639|640.5|639.3|640|638.8|95
1632334200000|2021-09-22 18:10:00|640.5|639.3|640.8|639.5|641|639.8|640.3|639|386
1632334500000|2021-09-22 18:15:00|640.5|639.3|640.8|639.5|641|639.8|640.5|639.3|55
1632334800000|2021-09-22 18:20:00|641|639.8|641|639.8|641|639.8|640.8|639.5|442
1632335100000|2021-09-22 18:25:00|641.3|640|642|640.8|642.3|641|641|639.8|1184
1632335400000|2021-09-22 18:30:00|641.8|640.5|641.8|640.5|642|640.8|641.3|640|269
1632335700000|2021-09-22 18:35:00|642|640.8|642.3|641|642.3|641|641.8|640.5|221
1632336000000|2021-09-22 18:40:00|642|640.8|641.8|640.5|642.3|641|641.8|640.5|59
1632336300000|2021-09-22 18:45:00|641.5|640.3|640.3|639|641.8|640.3|640.3|639|57
1632336600000|2021-09-22 18:50:00|640|638.8|640|638.8|640.3|639|639.5|638.3|191
1632336900000|2021-09-22 18:55:00|639.8|638.5|639.5|638.3|640|638.5|639.3|638|22
1632337200000|2021-09-22 19:00:00|639.3|638|639.5|638.3|639.8|638.5|639|637.8|38
1632337500000|2021-09-22 19:05:00|639.3|638|639.5|638.3|639.5|638.3|639|637.8|43
1632337800000|2021-09-22 19:10:00|639.8|638.5|639.8|638.5|640.3|639|639.8|638.5|23
1632338100000|2021-09-22 19:15:00|640|638.8|640.8|639.5|640.8|639.5|640|638.8|406
1632338400000|2021-09-22 19:20:00|640.5|639.3|641|639.8|641.3|640|640.5|639.3|51
1632338700000|2021-09-22 19:25:00|640.8|639.5|641|639.8|641.3|640|640.8|639.5|33
1632339000000|2021-09-22 19:30:00|641.3|639.5|640.8|639.5|641.3|639.5|640.8|639.5|6
1632339300000|2021-09-22 19:35:00|641|639.8|640.8|639.5|641.3|639.8|640.8|639.5|27
1632339600000|2021-09-22 19:40:00|641|639.3|640.8|639.3|641|639.5|640.3|639|41
1632339900000|2021-09-22 19:45:00|640.5|639.5|640.3|639|640.8|639.5|640.3|639|17
1632340200000|2021-09-22 19:50:00|640|638.8|640|638.8|640|638.8|639.8|638.3|31
1632340500000|2021-09-22 19:55:00|639.8|638.5|639.8|638.5|640|638.8|639.8|638.5|113
1632340800000|2021-09-22 20:00:00|639.5|638.3|639.8|638.5|640|638.5|639.5|638.3|6
1632341100000|2021-09-22 20:05:00|640||639.8||640||639.8||51
1632341400000|2021-09-22 20:10:00|640|638.8|640|638.8|640|638.8|639.8|638.5|3
1632341700000|2021-09-22 20:15:00|639.8|638.5|639.8|638.5|640|638.8|639.8|638.5|2
1632342000000|2021-09-22 20:20:00|640|638.8|640|638.8|640|638.8|639.8|638.5|6
1632342300000|2021-09-22 20:25:00|640.3|638.5|640|638.8|640.3|639|640|638.5|93
1632342600000|2021-09-22 20:30:00|639.8|638.5|640|638.5|640|638.8|639.8|638.5|8
1632342900000|2021-09-22 20:35:00|639.8||639.8||639.8||639.8||1
1632343200000|2021-09-22 20:40:00|640|638.8|639.8|638.5|640|638.8|639.8|638.5|4
1632343500000|2021-09-22 20:45:00|640|638.8|640.3|638.8|640.3|639|640|638.8|36
1632343800000|2021-09-22 20:50:00|640|639|640.3|638.8|640.3|639|640|638.8|10
1632344100000|2021-09-22 20:55:00|640.5|639|640|638.8|640.5|639|640|638.8|32
1632344400000|2021-09-22 21:00:00|640.3|638.5|640.3|638.3|640.3|638.5|640.3|638.3|0
1632346800000|2021-09-22 21:40:00|639.8||639.8||639.8||639.8||0
1632347700000|2021-09-22 21:55:00|||||||||1
1632358800000|2021-09-23 01:00:00|640|639|640.5|639.3|640.8|639.5|640|638.5|20
1632359100000|2021-09-23 01:05:00|640.8|639.5|641|639.5|641.3|640|640.5|639.3|4
1632359400000|2021-09-23 01:10:00|640.8|639.8|641.8|640.5|642|640.5|640.8|639.5|12
1632359700000|2021-09-23 01:15:00|641.5|640.3|641.8|640.3|641.8|640.5|641.5|640.3|4
1632360000000|2021-09-23 01:20:00|642|640.5|642.3|640.8|642.3|641|641.8|640.5|0
1632360300000|2021-09-23 01:25:00|642.5|641|642.5|641|642.5|641.3|642.3|640.8|30
1632360600000|2021-09-23 01:30:00|642.3|641.3|643.5|642.3|643.5|642.3|642.3|641|44
1632360900000|2021-09-23 01:35:00|643.3|642|643.3|642|643.5|642.3|643|641.8|18
1632361200000|2021-09-23 01:40:00|643.5|642.3|643.5|642.3|643.8|642.5|643.3|642|23
1632361500000|2021-09-23 01:45:00|643.8|642|643.8|642.5|644|642.5|643.5|642|3
1632361800000|2021-09-23 01:50:00|644|642.3|644.5|643|644.5|643|643.5|642.3|3
1632362100000|2021-09-23 01:55:00|644.8|643.3|644|642.5|644.8|643.5|643.8|642.5|10
1632362400000|2021-09-23 02:00:00|643.8|642.8|643.3|641.8|644|642.8|643|641.8|10
1632362700000|2021-09-23 02:05:00|643|641.5|643.3|642|643.5|642.3|642.8|641.3|31
1632363000000|2021-09-23 02:10:00|643.5|642.3|643.5|642.3|643.5|642.3|643.3|642|0
1632363300000|2021-09-23 02:15:00|643.8|642.5|643.8|642.3|643.8|642.5|643.5|642.3|0
1632363600000|2021-09-23 02:20:00|644|642.5|643.8|642.3|644|642.8|643.8|642.3|71
1632363900000|2021-09-23 02:25:00|643.5|642.5|643.8|642.3|643.8|642.5|643.5|642.3|1
1632364200000|2021-09-23 02:30:00|643.5|642.5|644|642.5|644.3|643|643|641.5|72
1632364500000|2021-09-23 02:35:00|643.8|642.8|643.5|642|644.3|643|643.3|642|12
1632364800000|2021-09-23 02:40:00|643.3|642.3|643.8|642.3|643.8|642.5|643.3|642|0
1632365100000|2021-09-23 02:45:00|643.5|642.5|644|642.5|644.3|642.8|643.5|642.3|2
1632365400000|2021-09-23 02:50:00|643.8|642.8|644.3|642.8|644.3|642.8|643.5|642.3|5
1632365700000|2021-09-23 02:55:00|644|642.5|644.3|642.8|644.3|643|644|642.5|3
1632366000000|2021-09-23 03:00:00|644|642.5|644.3|642.8|644.3|642.8|643.8|642.5|0
1632366300000|2021-09-23 03:05:00|644|642.5|643.8|642.5|644.3|642.5|643.8|642.3|2
1632366600000|2021-09-23 03:10:00|643.5|642.3|643.8|642.5|644|642.5|643.5|642|0
1632366900000|2021-09-23 03:15:00|643.5|642.3|643.5|642.3|643.8|642.5|643.5|642|1
1632367200000|2021-09-23 03:20:00|643.8|642.5|644|642.5|644|642.8|643.5|642.3|0
1632367500000|2021-09-23 03:25:00|643.8|642.8|643.8|642.5|644|642.8|643.5|642.3|14
1632367800000|2021-09-23 03:30:00|643.5|642.3|643.5|642.3|643.8|642.5|643.3|642|0
1632368100000|2021-09-23 03:35:00|643.3|642|643.5|642|643.5|642.3|643.3|642|0
1632368400000|2021-09-23 03:40:00|643.8|642.3|643.5|642|643.8|642.5|643.5|642|1
1632368700000|2021-09-23 03:45:00|643.3||643.5||643.5||643.3||1
1632369000000|2021-09-23 03:50:00|643.8|642.3|643.8|642.5|643.8|642.5|643.8|642|0
1632369300000|2021-09-23 03:55:00|643.5|642.3|643.5|642.3|643.8|642.5|643.5|642.3|0
1632369600000|2021-09-23 04:00:00|643.8|642.5|643.8|642.5|643.8|642.5|643.8|642.3|20
1632369900000|2021-09-23 04:05:00|643.5|642.3|643.8|642.3|643.8|642.5|643.5|642.3|0
1632370200000|2021-09-23 04:10:00|643.5|642.5|643.8|642.3|643.8|642.5|643.5|642.3|0
1632370500000|2021-09-23 04:15:00|643.5|642|643.5|642|643.5|642.3|643.5|642|0
1632370800000|2021-09-23 04:20:00||642.3||642.3||642.3||642|1
1632371100000|2021-09-23 04:25:00|643.3|642|643.3|642|643.3|642.3|643.3|642|0
1632371400000|2021-09-23 04:30:00|643|641.8|643|641.8|643.3|642|643|641.8|0
1632371700000|2021-09-23 04:35:00|642.8|641.5|642.8|641.5|643|641.5|642.8|641.3|6
1632372000000|2021-09-23 04:40:00|643|641.8|643.3|641.8|643.3|641.8|643|641.8|14
1632372300000|2021-09-23 04:45:00|643||643||643||643||0
1632372600000|2021-09-23 04:50:00|643.3||643||643.3||643||0
1632372900000|2021-09-23 04:55:00|643.3|642|643|641.8|643.3|642|643|641.8|2
1632373200000|2021-09-23 05:00:00|642.8|641.5|643|641.8|643|641.8|642.8|641.5|5
1632373500000|2021-09-23 05:05:00|642.8|641.5|643|641.8|643|641.8|642.8|641.5|0
1632373800000|2021-09-23 05:10:00|643.3|642|643.3|641.8|643.3|642|643|641.8|4
1632374100000|2021-09-23 05:15:00|643|642|643|641.8|643.3|642|643|641.8|5
1632374400000|2021-09-23 05:20:00|642.8|641.5|643|641.5|643|641.5|642.8|641.5|3
1632374700000|2021-09-23 05:25:00|642.8||642.8||643||642.8||2
1632375000000|2021-09-23 05:30:00|643|641.8|643.3|641.8|643.3|641.8|642.8|641.5|51
1632375300000|2021-09-23 05:35:00|643|642|643.5|642.3|643.5|642.3|643|641.8|39
1632375600000|2021-09-23 05:40:00|643.8|642.5|643.8|642.3|643.8|642.5|643.5|642.3|38
1632375900000|2021-09-23 05:45:00|643.5|642|643.5|642.3|643.8|642.5|643.3|642|5
1632376200000|2021-09-23 05:50:00|643.3|642|643.5|642.3|643.8|642.3|643|641.8|5
1632376500000|2021-09-23 05:55:00|643.3|642|643.3|641.8|643.5|642.3|643|641.8|12
1632376800000|2021-09-23 06:00:00|643|642|642.8|641.5|643.3|642|642.5|641.3|20
1632377100000|2021-09-23 06:05:00|642.5|641.3|642.5|641.3|642.8|641.5|642.3|641|32
1632377400000|2021-09-23 06:10:00|642.8|641|642.3|641|642.8|641.3|642.3|641|10
1632377700000|2021-09-23 06:15:00|642.5|641.3|642.3|640.8|642.5|641.3|642|640.8|57
1632378000000|2021-09-23 06:20:00|642|640.5|642.8|641.5|642.8|641.5|642|640.5|82
1632378300000|2021-09-23 06:25:00|642.5|641.3|642.3|641|642.8|641.5|642.3|640.8|30
1632378600000|2021-09-23 06:30:00|642.5|640.8|642.5|641.3|642.8|641.3|642.3|640.8|57
1632378900000|2021-09-23 06:35:00|642.3|641|642.8|641.3|643|641.8|642.3|641|14
1632379200000|2021-09-23 06:40:00|642.5|641.5|642.5|641.3|643|641.8|642.5|641.3|10
1632379500000|2021-09-23 06:45:00|642.8|641.5|642.8|641.5|643.3|641.8|642.8|641.3|43
1632379800000|2021-09-23 06:50:00|643|641.8|642.3|641|643|641.8|642.3|641|97
1632380100000|2021-09-23 06:55:00|642|640.8|641.8|640.5|642.3|641|641.5|640.3|81
1632380400000|2021-09-23 07:00:00|641.5|640.3|642|640.8|642.3|640.8|641.5|640.3|223
1632380700000|2021-09-23 07:05:00|642.3|641|642.5|641.3|642.5|641.3|642.3|641|9
1632381000000|2021-09-23 07:10:00|642.8|641.5|642.5|641.3|642.8|641.5|642.5|641.3|38
1632381300000|2021-09-23 07:15:00|642.3|641|642|640.8|642.8|641.5|641.8|640.5|775
1632381600000|2021-09-23 07:20:00|641.8|640.5|641.8|640.5|642|640.8|641.5|640.3|149
1632381900000|2021-09-23 07:25:00|641.5|640.3|641.8|640.5|641.8|640.5|641.3|640|71
1632382200000|2021-09-23 07:30:00|641.5|640.3|641.5|640.3|641.8|640.5|641|639.8|270
1632382500000|2021-09-23 07:35:00|641.8|640.5|641.8|640.5|642|640.8|641.5|640.3|26
1632382800000|2021-09-23 07:40:00|642|640.8|642.8|641.5|642.8|641.5|641.8|640.5|98
1632383100000|2021-09-23 07:45:00|642.5|641.3|642.8|641.5|643|641.5|642.3|641|41
1632383400000|2021-09-23 07:50:00|643|641.3|641.8|640.5|643|641.5|641.5|640.3|58
1632383700000|2021-09-23 07:55:00|641.5|640.3|642|640.8|642.5|641.3|641.5|640.3|89
1632384000000|2021-09-23 08:00:00|642.3|641|641.5|640.3|642.5|641.3|641.3|640|172
1632384300000|2021-09-23 08:05:00|641.3|640|641.3|640|641.8|640.3|641.3|640|33
1632384600000|2021-09-23 08:10:00|641.5|640.3|642.3|641|642.3|641|641.3|640|75
1632384900000|2021-09-23 08:15:00|642.5|641.3|643.5|642.3|643.5|642.3|642.3|641|260
1632385200000|2021-09-23 08:20:00|643.3|642|643.8|642.3|643.8|642.3|643|641.8|564
1632385500000|2021-09-23 08:25:00|644|642.5|643.3|642|644|642.8|643|641.8|1064
1632385800000|2021-09-23 08:30:00|643|641.8|642.8|641.3|643.3|642|642.3|641|836
1632386100000|2021-09-23 08:35:00|642.5|641.5|642|640.8|642.8|641.5|642|640.8|141
1632386400000|2021-09-23 08:40:00|642.3|641|642|640.8|642.5|641.3|641.8|640.5|117
1632386700000|2021-09-23 08:45:00|641.8|640.5|641.5|640.3|642|640.8|641.3|640|593
1632387000000|2021-09-23 08:50:00|641.3|640|641.8|640.5|642|640.8|641.3|640|374
1632387300000|2021-09-23 08:55:00|641.5|640.3|641.3|640|641.8|640.5|641.3|640|293
1632387600000|2021-09-23 09:00:00|641|639.8|641|639.8|641.3|640|640.5|639.3|206
1632387900000|2021-09-23 09:05:00|641.3|639.5|640.8|639.5|642.3|641|640.5|639.3|467
1632388200000|2021-09-23 09:10:00|641|639.8|640.8|639.5|641.5|640.3|640.8|639.5|113
1632388500000|2021-09-23 09:15:00|640.5|639.3|641|639.8|641|639.8|640.5|639.3|168
1632388800000|2021-09-23 09:20:00|641.3|640|641|639.8|641.8|640.5|641|639.8|87
1632389100000|2021-09-23 09:25:00|641.3|639.5|640.5|639.3|641.3|640|640.3|639|113
1632389400000|2021-09-23 09:30:00|640.3|639|640.3|639|640.5|639.3|640|638.8|139
1632389700000|2021-09-23 09:35:00|640|638.8|640.5|639.3|640.5|639.3|640|638.8|70
1632390000000|2021-09-23 09:40:00|640.8|639.5|640.5|639.3|640.8|639.5|640.3|639|217
1632390300000|2021-09-23 09:45:00|640.3|639|640.3|639|640.8|639.5|640.3|638.8|102
1632390600000|2021-09-23 09:50:00|640.5|638.8|639.5|638.3|640.5|639.3|639.3|638|6346
1632390900000|2021-09-23 09:55:00|639.8|638.5|640|638.8|640.3|638.8|639.5|638.3|73
1632391200000|2021-09-23 10:00:00|639.8|638.5|640|638.8|640.3|639|639.8|638.5|92
1632391500000|2021-09-23 10:05:00|639.8|638.5|640|638.8|640|638.8|639.8|638.5|145
1632391800000|2021-09-23 10:10:00|639.8|638.5|639|637.8|640|638.8|638.3|637|282
1632392100000|2021-09-23 10:15:00|638.8|637.5|638.5|637.3|638.8|637.8|638.3|637|113
1632392400000|2021-09-23 10:20:00|638.3|637|638|636.8|638.5|637.3|637.8|636.5|315
1632392700000|2021-09-23 10:25:00|638.3|637|638.8|637.5|639|637.8|638.3|636.8|314
1632393000000|2021-09-23 10:30:00|638.5|637.3|638.5|637.3|638.8|637.5|638.5|637.3|78
1632393300000|2021-09-23 10:35:00|638.8|637|638|636.8|638.8|637.3|637.8|636.5|178
1632393600000|2021-09-23 10:40:00|637.8|636.5|638|636.8|638|636.8|637.5|636.3|192
1632393900000|2021-09-23 10:45:00|637.8|636.5|637.8|636.5|638|636.8|636.8|635.5|561
1632394200000|2021-09-23 10:50:00|637.5|636.3|637.3|636|637.8|636.5|637.3|635.8|162
1632394500000|2021-09-23 10:55:00|637|635.8|636.8|635.5|637.3|636|636.5|635.3|128
1632394800000|2021-09-23 11:00:00|636.5|635.3|636.5|635|636.8|635.5|636.3|635|86
1632395100000|2021-09-23 11:05:00|636.8|635.3|636.8|635.3|636.8|635.5|636.3|635|232
1632395400000|2021-09-23 11:10:00|636.5|635.5|636|634.8|636.5|635.5|635.5|634.3|462
1632395700000|2021-09-23 11:15:00|636.3|635|636|634.8|636.3|635|636|634.8|133
1632396000000|2021-09-23 11:20:00|636.3|635|636.8|635.5|636.8|635.5|636.3|634.8|143
1632396300000|2021-09-23 11:25:00|636.5|635.3|637|635.8|637|635.8|636.3|635|141
1632396600000|2021-09-23 11:30:00|637.3|635.5|637.5|636.3|637.5|636.3|637|635.5|127
1632396900000|2021-09-23 11:35:00|637.3|636|637.8|636.5|637.8|636.5|637.3|636|137
1632397200000|2021-09-23 11:40:00|637.5|636.3|637.8|636.5|637.8|636.5|637.5|636.3|125
1632397500000|2021-09-23 11:45:00|637.5|636.3|637.8|636.5|637.8|636.5|637.5|636.3|54
1632397800000|2021-09-23 11:50:00|638|636.8|637.8|636.5|638|636.8|637.8|636.3|208
1632398100000|2021-09-23 11:55:00|637.5|636.3|638|636.8|638|636.8|637.5|636.3|2166
1632398400000|2021-09-23 12:00:00|637.8|636.5|637|635.8|637.8|636.8|637|635.8|183
1632398700000|2021-09-23 12:05:00|636.8|635.5|636.8|635.3|637.5|636.3|636.8|635.3|237
1632399000000|2021-09-23 12:10:00|636.5|635.5|635.8|634.5|636.8|635.5|635.5|634.3|285
1632399300000|2021-09-23 12:15:00|636|634.8|636.5|635.3|636.8|635.5|636|634.8|138
1632399600000|2021-09-23 12:20:00|636.8|635.5|637|635.8|637.3|636|636.8|635.5|103
1632399900000|2021-09-23 12:25:00|637.3|636|637.3|636|637.3|636|637|635.8|94
1632400200000|2021-09-23 12:30:00|637.8|635.8|637.5|636.3|638|636.8|637.5|635.8|162
1632400500000|2021-09-23 12:35:00|637.3|636|638.3|636.8|638.3|637|637|635.8|504
1632400800000|2021-09-23 12:40:00|638|637|638.3|637|638.3|637|637.8|636.5|163
1632401100000|2021-09-23 12:45:00|638.5|636.8|639.5|638.3|639.5|638.3|638.5|636.8|285
1632401400000|2021-09-23 12:50:00|639.3|638|639.5|638.3|639.5|638.3|638.8|637.5|167
1632401700000|2021-09-23 12:55:00|639.8|638.5|639.8|638.5|640.8|639.5|639.5|638.3|317
1632402000000|2021-09-23 13:00:00|640|638.8|639.3|638|640.3|639|638.8|637.5|283
1632402300000|2021-09-23 13:05:00|639.5|638.3|639.3|638|639.8|638.5|638.8|637.5|1004
1632402600000|2021-09-23 13:10:00|639.5|638.3|640.3|639|640.5|639.3|638.8|637.5|487
1632402900000|2021-09-23 13:15:00|640|638.8|639.5|638.3|641.3|640|639.3|638|283
1632403200000|2021-09-23 13:20:00|639.3|638|640|638.8|640.3|639|639.3|637.8|254
1632403500000|2021-09-23 13:25:00|640.3|639|641|639.5|641|639.8|640.3|638.8|192
1632403800000|2021-09-23 13:30:00|640.8|639.8|642.3|641|642.8|641.5|640.5|639.3|718
1632404100000|2021-09-23 13:35:00|642|640.8|643.3|642|643.3|642|642|640.8|189
1632404400000|2021-09-23 13:40:00|643.5|642.3|643.3|642|643.5|642.3|642.5|641.3|1552
1632404700000|2021-09-23 13:45:00|643|641.8|643.3|641.8|643.5|642.3|642.5|641.3|288
1632405000000|2021-09-23 13:50:00|643|642|644.3|643|644.5|643.3|642.8|641.5|954
1632405300000|2021-09-23 13:55:00|644.5|643.3|643.8|642.5|644.5|643.3|643.5|642|288
1632405600000|2021-09-23 14:00:00|644|642.8|645|643.8|645|643.8|643.8|642.5|404
1632405900000|2021-09-23 14:05:00|645.3|644|645.3|644|645.5|644.3|644.8|643.5|8222
1632406200000|2021-09-23 14:10:00|645.5|644.3|645|643.8|645.5|644.3|644|642.8|2897
1632406500000|2021-09-23 14:15:00|645.3|644|645|643.8|645.3|644|644.3|643|632
1632406800000|2021-09-23 14:20:00|644.8|643.5|645.8|644.3|646.3|645|644.8|643.5|765
1632407100000|2021-09-23 14:25:00|645.5|644.5|646|644.8|646.3|645|645.5|644.3|380
1632407400000|2021-09-23 14:30:00|645.8|644.5|646.5|645.3|647|645.8|645.5|644.3|1345
1632407700000|2021-09-23 14:35:00|646.8|645|646.5|645.3|646.8|645.5|646.3|645|308
1632408000000|2021-09-23 14:40:00|646.8|645|647|645.8|647.5|646.3|646.5|645|1112
1632408300000|2021-09-23 14:45:00|646.8|645.5|647.3|646|647.5|646.3|646.8|645.5|131
1632408600000|2021-09-23 14:50:00|647.5|645.8|648.3|647|648.5|647.3|647.3|645.8|1828
1632408900000|2021-09-23 14:55:00|648|646.8|647.8|646.5|648.3|647|647.5|646.3|3042
1632409200000|2021-09-23 15:00:00|647.5|646.3|647.5|646.3|647.8|646.3|647|645.8|1505
1632409500000|2021-09-23 15:05:00|647.8|646.5|647.3|646|648.3|647|647.3|646|797
1632409800000|2021-09-23 15:10:00|647|645.8|647|645.8|647.5|646.3|646.8|645.5|289
1632410100000|2021-09-23 15:15:00|647.3|646|647.5|646.3|647.8|646.5|647|645.8|286
1632410400000|2021-09-23 15:20:00|647.8|646|648|646.8|648|646.8|647.3|646|189
1632410700000|2021-09-23 15:25:00|648.3|647|648.5|647.3|648.8|647.5|648.3|647|764
1632411000000|2021-09-23 15:30:00|648.3|647|648.3|647|648.5|647.3|648|646.8|3462
1632411300000|2021-09-23 15:35:00|648|646.8|649.3|648|649.3|648|648|646.8|221
1632411600000|2021-09-23 15:40:00|649.5|648.3|649|647.8|649.8|648.5|649|647.8|231
1632411900000|2021-09-23 15:45:00|649.3|647.5|649.5|648.3|649.8|648.5|649|647.5|183
1632412200000|2021-09-23 15:50:00|649.8|648.5|649.3|648|649.8|648.5|649.3|648|2871
1632412500000|2021-09-23 15:55:00|649.5|648.3|648.8|647.5|649.5|648.3|648.8|647.5|74
1632412800000|2021-09-23 16:00:00|648.5|647.3|648.8|647.3|648.8|647.5|648.3|646.8|378
1632413100000|2021-09-23 16:05:00|648.5|647.5|648.5|647.3|648.8|647.5|648.5|647|195
1632413400000|2021-09-23 16:10:00|648.8|647.5|648.5|647.3|648.8|647.5|648.3|647|36
1632413700000|2021-09-23 16:15:00|648.8|647.5|648.3|647|648.8|647.5|648.3|646.8|137
1632414000000|2021-09-23 16:20:00|648|646.8|648.3|646.8|648.5|647.3|647.5|646.3|384
1632414300000|2021-09-23 16:25:00|648|647|649.3|648|649.5|648.3|648|646.8|76
1632414600000|2021-09-23 16:30:00|649.5|648.3|650|648.8|650|648.8|649.5|648.3|111
1632414900000|2021-09-23 16:35:00|649.8|648.5|649.8|648.5|650.5|649.3|649.8|648.5|81
1632415200000|2021-09-23 16:40:00|650|648.8|650.3|649|650.3|649|650|648.8|25
1632415500000|2021-09-23 16:45:00|650|648.8|650|648.8|650.3|649|650|648.8|89
1632415800000|2021-09-23 16:50:00|650.3|649|650.3|649|650.5|649.3|650.3|648.8|100
1632416100000|2021-09-23 16:55:00|650.5|649.3|650.8|649.5|650.8|649.5|650.5|649|14
1632416400000|2021-09-23 17:00:00|651|649.8|650.5|649.3|651|649.8|650.3|649|179
1632416700000|2021-09-23 17:05:00|650.8|649.5|650.8|649.5|650.8|649.5|650.5|649.3|50
1632417000000|2021-09-23 17:10:00|651|649.3|651|649.8|651.3|650|650.8|649.3|36
1632417300000|2021-09-23 17:15:00|650.8|649.5|651|649.8|651.3|650|650.8|649.5|8
1632417600000|2021-09-23 17:20:00|650.8|649.5|650.5|649.3|651|649.5|650.3|649|27
1632417900000|2021-09-23 17:25:00|650.8|649.5|650.8|649.5|651|649.8|650.5|649.3|56
1632418200000|2021-09-23 17:30:00|651|649.8|651|649.5|651|649.8|650.5|649.3|96
1632418500000|2021-09-23 17:35:00|650.8|649.8|651.5|650.3|651.5|650.3|650.8|649.5|50
1632418800000|2021-09-23 17:40:00|651.3|650|650.8|649.5|651.5|650.3|650.5|649.3|10845
1632419100000|2021-09-23 17:45:00|650.5|649.3|650.3|649|650.5|649.3|649.8|648.5|2663
1632419400000|2021-09-23 17:50:00|650|648.8|650.3|649|650.5|649.3|650|648.8|410
1632419700000|2021-09-23 17:55:00|650.5|649.3|650.5|649|650.5|649.3|649.8|648.3|111
1632420000000|2021-09-23 18:00:00|650.3|648.8|651|649.8|651|649.8|650|648.8|1232
1632420300000|2021-09-23 18:05:00|651.3|650|651.3|650|651.3|650|650.8|649.5|6017
1632420600000|2021-09-23 18:10:00|651|649.8|651.8|650.5|651.8|650.5|650.8|649.5|660
1632420900000|2021-09-23 18:15:00|652|650.8|652|650.8|652.3|651|651.3|650|1926
1632421200000|2021-09-23 18:20:00|652.3|650.5|652.5|651.3|652.8|651.5|651.5|650.3|1242
1632421500000|2021-09-23 18:25:00|652.3|651|653|651.8|653|651.8|652|650.8|1374
1632421800000|2021-09-23 18:30:00|652.8|651.5|653|651.5|653|651.8|652.5|651.3|777
1632422100000|2021-09-23 18:35:00|652.8|651.8|653|651.8|653|651.8|652.8|651.5|61
1632422400000|2021-09-23 18:40:00|653.3|652|653|651.8|653.3|652|652.8|651.5|864
1632422700000|2021-09-23 18:45:00|652.8|651.5|652.8|651.5|653|651.8|652.8|651.5|144
1632423000000|2021-09-23 18:50:00|652.5|651.3|652|650.8|652.5|651.3|652|650.8|77
1632423300000|2021-09-23 18:55:00|651.8|650.5|651.8|650.5|652|650.8|651.5|650|39
1632423600000|2021-09-23 19:00:00|651.5|650.3|651.5|650.3|651.8|650.5|651.3|650|12
1632423900000|2021-09-23 19:05:00|651.3|650|650.8|649.5|651.5|650.3|650.8|649.3|115
1632424200000|2021-09-23 19:10:00|650.5|649.3|651|649.8|651|649.8|650.5|649.3|28
1632424500000|2021-09-23 19:15:00|651.3|650|651.3|650|651.5|650.3|651|649.8|91
1632424800000|2021-09-23 19:20:00|651|649.8|651|649.8|651.3|650|651|649.8|22
1632425100000|2021-09-23 19:25:00|650.8|649.5|651|649.8|651|649.8|650.8|649.5|2
1632425400000|2021-09-23 19:30:00|650.8|649.5|651|649.8|651.3|650|650.8|649.5|14
1632425700000|2021-09-23 19:35:00|651.3|650|651.3|650|651.3|650|651.3|650|7
1632426000000|2021-09-23 19:40:00|651.5|650.3|651.5|650.3|651.5|650.3|651.3|650|6
1632426300000|2021-09-23 19:45:00|651.3|650|651.3|650|651.5|650|651.3|650|6
1632426600000|2021-09-23 19:50:00|651.5|650.3|651.5|650.3|651.5|650.3|651.5|650.3|11
1632426900000|2021-09-23 19:55:00|651.3|650|651.5|650|651.5|650.3|651.3|650|38
1632427200000|2021-09-23 20:00:00|651.3|650.3|651.3|650|651.5|650.3|651.3|650|24
1632427500000|2021-09-23 20:05:00|651.5|650.3|651.5|650.3|651.5|650.3|651.5|650.3|0
1632427800000|2021-09-23 20:10:00|651.8|650|651.5|650|651.8|650.3|651.3|650|79
1632428100000|2021-09-23 20:15:00|651.8|650.3|651.5|650.3|651.8|650.5|651.5|650|22
1632428400000|2021-09-23 20:20:00|651.8||651.5||651.8||651.5||1
1632428700000|2021-09-23 20:25:00|651.8||651.5||651.8||651.5||2
1632429000000|2021-09-23 20:30:00||650||650.3||650.3||650|30
1632429300000|2021-09-23 20:35:00|651.8|650.5|651.5|650.3|651.8|650.5|651.5|650.3|20
1632429600000|2021-09-23 20:40:00|651.8|650.5|651.8|650.5|651.8|650.5|651.8|650.3|9
1632429900000|2021-09-23 20:45:00|652|650.3|651.8|650.5|652|650.8|651.8|650.3|28
1632430200000|2021-09-23 20:50:00|652|650.8|651.8|650.5|652|650.8|651.8|650.5|10
1632430500000|2021-09-23 20:55:00|652|650.8|652.3|650.8|652.3|651|651.8|650.5|101
1632430800000|2021-09-23 21:00:00||650||649.8||650||649.5|0
1632431100000|2021-09-23 21:05:00|652||652.3||652.3||652||1
1632431400000|2021-09-23 21:10:00|||||||||86
1632432000000|2021-09-23 21:20:00||649.3||649.3||649.3||649.3|0
1632433200000|2021-09-23 21:40:00|652.5|649.5|652.3|649.3|652.5|649.5|652.3|649|0
1632434100000|2021-09-23 21:55:00||649.5||650.5||650.5||649.5|1
1632445200000|2021-09-24 01:00:00|651.8|650.3|653|651.8|653.3|651.8|651.5|650.3|16
1632445500000|2021-09-24 01:05:00|652.8|651.5|652.3|651|652.8|651.8|652.3|651|2
1632445800000|2021-09-24 01:10:00|652|650.8|653|651.5|653|651.8|652|650.8|24
1632446100000|2021-09-24 01:15:00|653.3|651.8|654.3|652.8|654.3|652.8|652.8|651.5|28
1632446400000|2021-09-24 01:20:00|654|653|654.8|653.5|655|653.8|654|653|20
1632446700000|2021-09-24 01:25:00|655|653.8|655|653.8|655|653.8|654.5|653|5
1632447000000|2021-09-24 01:30:00|655.3|653.5|655|653.8|655.5|654|655|653.5|5
1632447300000|2021-09-24 01:35:00|654.8|653.5|654.8|653.3|655.3|654|654.8|653.3|1
1632447600000|2021-09-24 01:40:00|655|653.5|654.5|653.3|655|653.5|654.5|653.3|4
1632447900000|2021-09-24 01:45:00|654.3|653|653.3|652|654.3|653.3|653.3|652|32
1632448200000|2021-09-24 01:50:00|653|651.8|652.8|651.5|653.5|652.3|652.8|651.5|10
1632448500000|2021-09-24 01:55:00|652.5|651.3|651|649.5|652.8|651.3|650.5|649.3|20
1632448800000|2021-09-24 02:00:00|651.3|649.8|650|648.8|651.3|649.8|650|648.5|10
1632449100000|2021-09-24 02:05:00|649.8|648.5|650.3|649|650.5|649|649.5|648|63
1632449400000|2021-09-24 02:10:00|650.5|648.8|649.3|648|650.5|648.8|649.3|648|7
1632449700000|2021-09-24 02:15:00|649|647.8|649.8|648.5|650|648.8|649|647.8|55
1632450000000|2021-09-24 02:20:00|650|648.8|649.8|648.5|650.3|648.8|649.8|648.5|13
1632450300000|2021-09-24 02:25:00|650|648.8|650|648.8|650.3|649|649.8|648.5|36
1632450600000|2021-09-24 02:30:00|650.3|648.5|650.3|649|650.5|649|649.8|648.3|13
1632450900000|2021-09-24 02:35:00|650|648.8|650|648.8|650.5|649.3|650|648.5|11
1632451200000|2021-09-24 02:40:00|649.8|648.5|650|648.8|650.3|649|649.8|648.5|17
1632451500000|2021-09-24 02:45:00|649.8|648.5|649.8|648.5|650|648.8|649.5|648|71
1632451800000|2021-09-24 02:50:00|650|648.8|650|648.8|650.3|649|649.8|648.5|30
1632452100000|2021-09-24 02:55:00|649.8|648.5|650|648.8|650.3|648.8|649.8|648.3|6
1632452400000|2021-09-24 03:00:00|649.8|648.5|651|649.5|651|649.8|649.8|648.5|2
1632452700000|2021-09-24 03:05:00|650.8|649.8|651|649.8|651.3|650|650.8|649.5|15
1632453000000|2021-09-24 03:10:00|651.3|650|651.3|650|651.8|650.3|651|650|64
1632453300000|2021-09-24 03:15:00|651.5|650.3|652|650.8|652|650.8|651.5|650.3|1
1632453600000|2021-09-24 03:20:00|651.8|650.5|653|651.5|653.3|652|651.8|650.5|107
1632453900000|2021-09-24 03:25:00|652.8|651.3|653|651.8|653.3|652|652.8|651.3|11
1632454200000|2021-09-24 03:30:00|653.3|651.5|653|651.5|653.3|651.8|652.8|651.5|43
1632454500000|2021-09-24 03:35:00|652.8|651.3|652.5|651.3|653|651.3|652.5|651.3|5
1632454800000|2021-09-24 03:40:00|652.3|651|652.3|651|652.5|651|652.3|651|32
1632455100000|2021-09-24 03:45:00|652.5|651.3|652.5|651.3|652.8|651.3|652.3|651|0
1632455400000|2021-09-24 03:50:00|652.8|651.5|652.8|651.3|652.8|651.5|652.5|651.3|0
1632455700000|2021-09-24 03:55:00|652.5|651.5|652.8|651.3|652.8|651.5|652.3|651|7
1632456000000|2021-09-24 04:00:00|652.5|651.5|652.8|651.5|653|651.5|652.5|651.5|6
1632456300000|2021-09-24 04:05:00|653|651.8|653|651.8|653.3|651.8|652.8|651.5|8
1632456600000|2021-09-24 04:10:00|652.8|651.5|652.8|651.5|653|651.5|652.8|651.5|3
1632456900000|2021-09-24 04:15:00|653|651.3|652.8|651.5|653|651.5|652.5|651.3|22
1632457200000|2021-09-24 04:20:00|652.5|651.3|652.8|651.3|652.8|651.5|652.5|651.3|5
1632457500000|2021-09-24 04:25:00|652.5|651.5|652.3|651|652.8|651.5|652.3|651|60
1632457800000|2021-09-24 04:30:00|652.5||652.3||652.5||652.3||1
1632458100000|2021-09-24 04:35:00|652.5||652.3||652.5||652.3||3
1632458400000|2021-09-24 04:40:00|652.5|651.3|652.5|651|652.5|651.3|652.3|651|114
1632458700000|2021-09-24 04:45:00|652.3|651.3|652.5|651.3|652.8|651.3|652.3|651|4
1632459000000|2021-09-24 04:50:00|652.8||652.5||652.8||652.5||11
1632459600000|2021-09-24 05:00:00|652.8|651|652.5|651.3|652.8|651.5|652.3|651|6
1632459900000|2021-09-24 05:05:00|652.8|651.5|652.5|651.3|652.8|651.5|652.5|651.3|1
1632460200000|2021-09-24 05:10:00|652.8|651.5|653|651.5|653|651.8|652.5|651.3|3
1632460500000|2021-09-24 05:15:00|652.8|651.8|652.8|651.5|653|651.8|652.8|651.5|0
1632460800000|2021-09-24 05:20:00|653|651.8|652.8|651.5|653|651.8|652.8|651.5|0
1632461100000|2021-09-24 05:25:00|652.5|651.3|652.8|651.5|653|651.5|652.5|651.3|18
1632461400000|2021-09-24 05:30:00|653|651.8|653.5|652|653.8|652.3|652.8|651.5|66
1632461700000|2021-09-24 05:35:00|653.3|652.3|653.3|652|653.8|652.3|653|651.8|1
1632462000000|2021-09-24 05:40:00|653.5|652.3|653.3|652|653.8|652.3|653.3|652|3
1632462300000|2021-09-24 05:45:00|653.5|651.8|653.8|652.3|653.8|652.5|653.3|651.8|1
1632462600000|2021-09-24 05:50:00|653.5|652.5|653.5|652.3|653.8|652.5|653.5|652|6
1632462900000|2021-09-24 05:55:00|653.8|652.5|653.5|652.3|653.8|652.5|653.5|652.3|1
1632463200000|2021-09-24 06:00:00|653.3|652|653.5|652|653.8|652.3|653|651.8|12
1632463500000|2021-09-24 06:05:00|653.3|652.3|653.3|652|653.5|652.3|653.3|651.8|79
1632463800000|2021-09-24 06:10:00|653.5|651.8|653.3|651.8|653.5|652|652.8|651.5|8
1632464100000|2021-09-24 06:15:00|653|651.5|653.5|652|653.5|652|652.8|651.5|25
1632464400000|2021-09-24 06:20:00|653.3|651.8|653.8|652.5|654|652.8|653.3|651.8|3
1632464700000|2021-09-24 06:25:00|654|652.8|654|652.8|654.3|652.8|653.8|652.5|6
1632465000000|2021-09-24 06:30:00|654.3|653|653.8|652.5|654.3|653|653.8|652.5|27
1632465300000|2021-09-24 06:35:00|654|652.8|654|652.5|654.3|652.8|653.5|652.3|42
1632465600000|2021-09-24 06:40:00|653.8|652.8|653.8|652.5|653.8|652.8|653.5|652|50
1632465900000|2021-09-24 06:45:00|653.5|652.3|653.8|652.5|653.8|652.5|653.5|652.3|88
1632466200000|2021-09-24 06:50:00|654|652.8|653.3|652|654|652.8|653.3|652|34
1632466500000|2021-09-24 06:55:00|653.5|652.3|653.5|652.3|653.8|652.3|653.3|652|31
1632466800000|2021-09-24 07:00:00|653.3|652|652.3|651|653.5|652|652|650.8|223
1632467100000|2021-09-24 07:05:00|652|650.8|652.5|651.3|652.8|651.5|651.8|650.5|549
1632467400000|2021-09-24 07:10:00|652.3|651|652.8|651.5|652.8|651.5|652.3|650.8|24
1632467700000|2021-09-24 07:15:00|652.5|651.3|652.3|651|652.8|651.5|652.3|650.8|644
1632468000000|2021-09-24 07:20:00|652|650.8|651.3|649.8|652.3|651|651|649.5|952
1632468300000|2021-09-24 07:25:00|651|650|651.5|650.3|651.8|650.5|650.8|649.5|256
1632468600000|2021-09-24 07:30:00|651.8|650.5|651.8|650.5|652|650.8|651.5|650.3|418
1632468900000|2021-09-24 07:35:00|652|650.8|651.5|650.3|652|650.8|651.5|650.3|63
1632469200000|2021-09-24 07:40:00|651.3|650|652|650.8|652|650.8|651|649.8|59
1632469500000|2021-09-24 07:45:00|651.8|650.5|651|649.8|651.8|650.5|650.5|649.3|424
1632469800000|2021-09-24 07:50:00|651.3|650|651.3|649.8|651.5|650.3|650.8|649.3|225
1632470100000|2021-09-24 07:55:00|651|650|651|649.8|651.5|650.3|650.8|649.5|340
1632470400000|2021-09-24 08:00:00|651.3|650|651.3|650|651.5|650.3|650.8|649.5|491
1632470700000|2021-09-24 08:05:00|651.5|650.3|651|649.8|651.8|650.5|650.8|649.5|292
1632471000000|2021-09-24 08:10:00|650.8|649.5|651.3|650|651.5|650.3|650.8|649.5|117
1632471300000|2021-09-24 08:15:00|651|649.8|651.3|650|651.5|650.3|651|649.8|144
1632471600000|2021-09-24 08:20:00|651.5|650.3|651.8|650.5|652|650.8|651.5|650.3|112
1632471900000|2021-09-24 08:25:00|652|650.8|652|650.8|652.8|651.3|651.8|650.5|624
1632472200000|2021-09-24 08:30:00|651.8|650.5|652.3|651|652.5|651.3|651.8|650.3|787
1632472500000|2021-09-24 08:35:00|652.5|651.3|652.3|651|652.5|651.3|651.8|650.5|77
1632472800000|2021-09-24 08:40:00|652.5|650.8|652|650.8|652.5|651.3|652|650.8|132
1632473100000|2021-09-24 08:45:00|651.8|650.5|652.3|651|652.3|651|651.8|650.5|175
1632473400000|2021-09-24 08:50:00|652|650.8|652.8|651.5|652.8|651.5|652|650.8|60
1632473700000|2021-09-24 08:55:00|652.5|651.3|653.3|651.8|653.3|652|652.5|651.3|59
1632474000000|2021-09-24 09:00:00|653|652|653.3|651.8|653.5|652|653|651.5|180
1632474300000|2021-09-24 09:05:00|653|652|653|651.8|653.3|652|653|651.8|42
1632474600000|2021-09-24 09:10:00|652.8|651.5|652.8|651.5|653|651.8|652.5|651.3|67
1632474900000|2021-09-24 09:15:00|652.5|651.3|652.8|651.5|653.3|652|652.5|651.3|112
1632475200000|2021-09-24 09:20:00|653|651.8|652.8|651.5|653|651.8|652.3|651|213
1632475500000|2021-09-24 09:25:00|653|651.8|652.8|651.5|653|651.8|652.8|651.5|254
1632475800000|2021-09-24 09:30:00|653|651.8|653|651.8|653|651.8|652.8|651.5|52
1632476100000|2021-09-24 09:35:00|652.8|651.5|653|651.8|653|651.8|652.8|651.5|102
1632476400000|2021-09-24 09:40:00|653.3|652|653.3|652|653.5|652.3|653|651.8|241
1632476700000|2021-09-24 09:45:00|653|651.8|652.5|651.3|653.3|652|652.3|651|115
1632477000000|2021-09-24 09:50:00|652.3|651|652.3|651|652.5|651.3|652.3|651|382
1632477300000|2021-09-24 09:55:00|652|650.8|651.8|650.5|652.3|651|651.8|650.5|406
1632477600000|2021-09-24 10:00:00|652|650.8|652.3|651|652.3|651|651.8|650.5|373
1632477900000|2021-09-24 10:05:00|652|650.8|652|650.8|652.3|651|652|650.8|116
1632478200000|2021-09-24 10:10:00|652.3|651|652.3|651|652.3|651|652|650.8|74
1632478500000|2021-09-24 10:15:00|652|650.8|652|650.8|652.3|651|651.8|650.5|102
1632478800000|2021-09-24 10:20:00|651.8|650.5|652.5|651.3|652.5|651.3|651.8|650.5|224
1632479100000|2021-09-24 10:25:00|652.3|651|652.3|650.8|652.5|651.3|651.8|650.5|184
1632479400000|2021-09-24 10:30:00|652|651|652|650.8|652.3|651|651.8|650.5|155
1632479700000|2021-09-24 10:35:00|652.3|651|652|650.8|652.3|651|652|650.8|76
1632480000000|2021-09-24 10:40:00|651.8|650.5|651.8|650.5|651.8|650.5|651.5|650.3|109
1632480300000|2021-09-24 10:45:00|651.5|650.3|651.8|650.5|652|650.8|651.5|650.3|486
1632480600000|2021-09-24 10:50:00|652|650.8|652|650.8|652|650.8|651.8|650.5|78
1632480900000|2021-09-24 10:55:00|651.8|650.5|652.3|651|652.3|651|651.8|650.5|11
1632481200000|2021-09-24 11:00:00|652.5|651.3|651.8|650.5|652.5|651.3|651.8|650.5|30
1632481500000|2021-09-24 11:05:00|651.5|650.3|651.3|650|652|650.8|651.3|650|156
1632481800000|2021-09-24 11:10:00|651|649.8|650.3|649|651.3|649.8|650.3|649|612
1632482100000|2021-09-24 11:15:00|650|648.8|650.3|649|650.5|649.3|649.8|648.5|682
1632482400000|2021-09-24 11:20:00|650|648.8|650.3|649|650.3|649|650|648.8|169
1632482700000|2021-09-24 11:25:00|650.5|649.3|651.3|650|651.3|650|650.5|649|148
1632483000000|2021-09-24 11:30:00|651.5|649.8|651.5|650.3|652|650.5|651.3|649.8|89
1632483300000|2021-09-24 11:35:00|651.8|650.5|651|649.8|651.8|650.5|651|649.8|138
1632483600000|2021-09-24 11:40:00|650.8|649.5|651|649.8|651.3|650|650.8|649.5|41
1632483900000|2021-09-24 11:45:00|650.8|649.5|650.8|649.3|650.8|649.5|650.5|649.3|130
1632484200000|2021-09-24 11:50:00|650.5|649.5|650.8|649.3|651|649.5|650.3|649|33
1632484500000|2021-09-24 11:55:00|650.5|649|651|649.8|651.3|650|650.3|649|33
1632484800000|2021-09-24 12:00:00|650.8|649.5|650.3|649|650.8|649.5|650|648.8|212
1632485100000|2021-09-24 12:05:00|650|648.8|650.3|649|650.3|649|650|648.8|130
1632485400000|2021-09-24 12:10:00|650.5|649.3|650.5|649.3|650.8|649.5|650.3|649|27
1632485700000|2021-09-24 12:15:00|650.8|649.5|651.3|649.8|651.8|650.5|650.5|649.5|101
1632486000000|2021-09-24 12:20:00|651|650|651|649.5|651.3|650|650.8|649.5|99
1632486300000|2021-09-24 12:25:00|650.8|649.8|651.3|650|651.5|650.3|650.8|649.5|35
1632486600000|2021-09-24 12:30:00|651|649.8|651|649.8|651.3|650|650.8|649.5|252
1632486900000|2021-09-24 12:35:00|651.3|650|651.3|650|651.3|650|651|649.8|127
1632487200000|2021-09-24 12:40:00|651|649.8|651.5|650.3|651.5|650.3|650.5|649.3|96
1632487500000|2021-09-24 12:45:00|651.3|650|651.3|650|651.5|650.3|651|649.5|40
1632487800000|2021-09-24 12:50:00|651|649.8|651.8|650.5|652|650.5|651|649.8|90
1632488100000|2021-09-24 12:55:00|651.5|650.3|651|649.8|651.8|650.5|651|649.5|964
1632488400000|2021-09-24 13:00:00|650.8|649.5|649.8|648.5|651.3|649.8|649.5|648.3|680
1632488700000|2021-09-24 13:05:00|649.5|648.3|648.8|647.5|649.8|648.5|648.5|647.3|312
1632489000000|2021-09-24 13:10:00|649|647.8|649.8|648.5|650|648.5|648.8|647.5|161
1632489300000|2021-09-24 13:15:00|650|648.8|649.8|648.5|650.8|649.5|649.5|648.3|348
1632489600000|2021-09-24 13:20:00|650|648.8|650.5|649.3|650.8|649.5|649.8|648.5|107
1632489900000|2021-09-24 13:25:00|650.3|649|650|648.8|650.5|649.3|649.8|648.5|13662
1632490200000|2021-09-24 13:30:00|649.8|648.5|652.3|651|652.5|651|649.8|648.5|555
1632490500000|2021-09-24 13:35:00|652|650.8|652.3|651|652.8|651.5|652|650.8|240
1632490800000|2021-09-24 13:40:00|652.5|651.3|652.8|651.3|653|651.8|652.3|651|393
1632491100000|2021-09-24 13:45:00|652.5|651|652.3|651|653|651.8|652.3|650.8|90
1632491400000|2021-09-24 13:50:00|652.5|651.3|652.8|651.5|653.5|652.3|652.3|651|120
1632491700000|2021-09-24 13:55:00|653|651.8|653.5|652.3|654|652.8|652.8|651.8|313
1632492000000|2021-09-24 14:00:00|653.3|652|655|653.8|655|653.8|653|651.8|910
1632492300000|2021-09-24 14:05:00|654.8|653.5|655.5|654.3|655.8|654.5|654.5|653.3|352
1632492600000|2021-09-24 14:10:00|655.8|654.5|654.5|653|655.8|654.5|654.3|653|796
1632492900000|2021-09-24 14:15:00|654.3|653.3|654.5|653.3|655|653.8|654.3|653|123
1632493200000|2021-09-24 14:20:00|654.3|653|654.8|653.5|655|653.8|654.3|653|125
1632493500000|2021-09-24 14:25:00|655|653.8|654.8|653.5|655.3|654|654.8|653.5|103
1632493800000|2021-09-24 14:30:00|655|653.8|655|653.8|655.8|654.5|654.8|653.5|341
1632494100000|2021-09-24 14:35:00|655.3|654|655.8|654.5|656|654.8|655.3|654|77
1632494400000|2021-09-24 14:40:00|655.5|654.3|655.3|654|655.5|654.3|655|653.8|107
1632494700000|2021-09-24 14:45:00|655|653.8|654.8|653.5|655|653.8|654.5|653.3|431
1632495000000|2021-09-24 14:50:00|654.5|653.3|654.8|653.5|655|653.5|654.3|653|69
1632495300000|2021-09-24 14:55:00|655|653.8|655.5|654|655.5|654.3|654.8|653.5|287
1632495600000|2021-09-24 15:00:00|655.3|654.3|654.8|653.5|655.5|654.3|654.3|653|490
1632495900000|2021-09-24 15:05:00|654.5|653.3|655.3|654|655.5|654.3|654.3|653|163
1632496200000|2021-09-24 15:10:00|655.5|654.3|656|654.5|656|654.8|655.3|654|561
1632496500000|2021-09-24 15:15:00|655.8|654.8|656|654.8|656.3|655|655.5|654.3|101
1632496800000|2021-09-24 15:20:00|656.3|654.5|656.8|655.3|657|655.8|655.8|654.5|167
1632497100000|2021-09-24 15:25:00|656.5|655|655.8|654.5|656.8|655.3|655.8|654.5|567
1632497400000|2021-09-24 15:30:00|655.5|654.3|655|653.8|655.8|654.5|654.8|653.5|602
1632497700000|2021-09-24 15:35:00|655.3|653.5|654.8|653.5|655.3|653.8|654.5|653.3|75
1632498000000|2021-09-24 15:40:00|655|653.8|656|654.8|656|654.8|655|653.8|1297
1632498300000|2021-09-24 15:45:00|655.8|654.5|656|654.8|656|654.8|655.8|654.5|84
1632498600000|2021-09-24 15:50:00|656.3|655|656.5|655.3|656.5|655.3|656|654.8|163
1632498900000|2021-09-24 15:55:00|656.8|655.5|657|655.5|657|655.8|656.5|655.3|118
1632499200000|2021-09-24 16:00:00|656.8|655.8|656.3|655|656.8|655.8|656|654.8|143
1632499500000|2021-09-24 16:05:00|656.5|655.3|657.3|656|657.3|656|656.3|655|456
1632499800000|2021-09-24 16:10:00|657.5|656.3|657.3|656|657.5|656.3|657.3|656|97
1632500100000|2021-09-24 16:15:00|657.5|656.3|657|655.8|657.5|656.3|656.8|655.5|165
1632500400000|2021-09-24 16:20:00|657.3|656|657.5|656.3|657.5|656.3|657|655.8|53
1632500700000|2021-09-24 16:25:00|657.3|656|657.3|656|657.5|656|657|655.8|37
1632501000000|2021-09-24 16:30:00|657.5|656.3|657.5|656.3|657.8|656.5|657.3|656|83
1632501300000|2021-09-24 16:35:00|657.3|656|657.8|656.5|657.8|656.5|657.3|656|15
1632501600000|2021-09-24 16:40:00|657.5|656.3|657.5|656|657.5|656.5|657|655.8|59
1632501900000|2021-09-24 16:45:00|657.3|656.3|656.8|655.5|657.3|656.3|656.8|655.5|135
1632502200000|2021-09-24 16:50:00|657|655.8|657.5|656.3|657.5|656.3|657|655.8|135
1632502500000|2021-09-24 16:55:00|657.8|656.5|657.5|656.3|657.8|656.5|657.3|656|174
1632502800000|2021-09-24 17:00:00|657.8|656.5|658.8|657.5|659|657.8|657.8|656.5|176
1632503100000|2021-09-24 17:05:00|659|657.8|659.3|657.8|659.5|658.3|658.8|657.5|70
1632503400000|2021-09-24 17:10:00|659|658|658.8|657.5|659|658|658.5|657.3|46
1632503700000|2021-09-24 17:15:00|659|657.8|659|657.8|659.3|658|658.8|657.5|118
1632504000000|2021-09-24 17:20:00|659.3|657.5|658.5|657.3|659.3|657.5|658.3|657|47
1632504300000|2021-09-24 17:25:00|658.8|657.5|658.8|657.3|658.8|657.5|658.3|657|25
1632504600000|2021-09-24 17:30:00|658.5|657.5|658.5|657.3|658.8|657.5|658.3|657|6
1632504900000|2021-09-24 17:35:00|658.3|657|658.3|657|658.5|657.3|658.3|657|67
1632505200000|2021-09-24 17:40:00|658.5|657.3|658.3|657|658.8|657.5|658.3|657|86
1632505500000|2021-09-24 17:45:00|658.5|657.3|658.3|657|658.5|657.3|658.3|657|48
1632505800000|2021-09-24 17:50:00|658|656.8|657.8|656.5|658|656.8|657.5|656.3|80
1632506100000|2021-09-24 17:55:00|658|656.3|658.3|657|658.3|657|657.5|656.3|136
1632506400000|2021-09-24 18:00:00|658|656.8|658|656.8|658.3|657|658|656.5|52
1632506700000|2021-09-24 18:05:00|658.3|657|657.8|656.5|658.8|657.5|657.8|656.5|756
1632507000000|2021-09-24 18:10:00|658|656.8|658.5|657.3|658.5|657.3|657.8|656.5|122
1632507300000|2021-09-24 18:15:00|658.3|657|658.3|657|658.5|657.3|657.8|656.5|37
1632507600000|2021-09-24 18:20:00|658.5|657.3|658.3|657|658.8|657.3|658.3|656.8|19
1632507900000|2021-09-24 18:25:00|658.5|656.8|658.8|657.5|658.8|657.5|658|656.8|134
1632508200000|2021-09-24 18:30:00|658.5|657.3|658.3|657|659|657.8|658.3|657|362
1632508500000|2021-09-24 18:35:00|658|656.8|657.8|656.5|658|657|657.8|656.5|13
1632508800000|2021-09-24 18:40:00|658||657.8||658||657.8||155
1632509100000|2021-09-24 18:45:00|657.5|656.3|657.5|656.3|657.8|656.3|657.3|656|38
1632509400000|2021-09-24 18:50:00|657.3|656|657.5|656.3|657.5|656.3|657.3|656|8
1632509700000|2021-09-24 18:55:00|657.8|656.5|657.8|656.5|658|656.8|657.5|656.3|13
1632510000000|2021-09-24 19:00:00|658|656.8|657.3|656|658|656.8|657.3|656|18
1632510300000|2021-09-24 19:05:00|657|655.8|657|655.8|657|655.8|657|655.8|74
1632510600000|2021-09-24 19:10:00|657.3|656|657.5|656.3|657.5|656.3|657.3|656|20
1632510900000|2021-09-24 19:15:00|657.8|656.5|657.8|656.3|657.8|656.5|657.5|656.3|23
1632511200000|2021-09-24 19:20:00|657.5|656.5|657.8|656.3|657.8|656.5|657.5|656.3|11
1632511500000|2021-09-24 19:25:00|657.5|656.5|658|656.5|658|656.8|657.5|656.5|5
1632511800000|2021-09-24 19:30:00|657.8|656.8|658|656.8|658.3|657|657.8|656.8|20
1632512100000|2021-09-24 19:35:00|658.3|656.5|658|656.8|658.3|656.8|658|656.5|2
1632512400000|2021-09-24 19:40:00|658.3||658||658.3||658||2
1632512700000|2021-09-24 19:45:00|658.3|657|658.3|656.8|658.3|657|658|656.8|8
1632513000000|2021-09-24 19:50:00|658.5|657|658.3|657|658.5|657.3|658.3|656.8|12
1632513300000|2021-09-24 19:55:00|658.5|657.3|658|656.8|658.5|657.3|658|656.5|23
1632513600000|2021-09-24 20:00:00|658.3|656.5|658|656.5|658.3|656.8|658|656.5|8
1632513900000|2021-09-24 20:05:00|657.8|656.8|658|656.8|658|656.8|657.8|656.5|1
1632514200000|2021-09-24 20:10:00|658.3|656.5|658|656.5|658.3|657|657.8|656.5|10
1632514500000|2021-09-24 20:15:00||656.8||656.8||656.8||656.5|2
1632514800000|2021-09-24 20:20:00||656.5||656.8||656.8||656.5|1
1632515100000|2021-09-24 20:25:00||656.5||656.8||656.8||656.5|0
1632515400000|2021-09-24 20:30:00|658.3|657|658.3|657|658.3|657|658.3|656.8|10
1632515700000|2021-09-24 20:35:00||656.8||657||657||656.8|0
1632516000000|2021-09-24 20:40:00|658.5|657.3|658.3|657|658.5|657.3|658.3|656.8|4
1632516300000|2021-09-24 20:45:00|658.5|656.8|658.5|657|658.5|657.3|658.5|656.8|47
1632516600000|2021-09-24 20:50:00||657.3||657.3||657.3||657.3|0
1632516900000|2021-09-24 20:55:00|658.3|657|658.5|656.8|658.8|657.5|658.3|656.8|32
1632704400000|2021-09-27 01:00:00|665.5|664|666.3|664.8|667|665.5|665.5|664|96
1632704700000|2021-09-27 01:05:00|666|664.5|666.5|665.3|667.3|666|666|664.5|20
1632705000000|2021-09-27 01:10:00|666.8|665|667|665.8|667.5|666|666.8|665|26
1632705300000|2021-09-27 01:15:00|667.3|666|667.3|665.8|667.5|666.3|667|665.5|8
1632705600000|2021-09-27 01:20:00|667.5|666|667|665.5|667.5|666.3|667|665.5|15
1632705900000|2021-09-27 01:25:00|667.3|665.8|667.3|665.8|667.5|666.3|666.8|665.5|5
1632706200000|2021-09-27 01:30:00|667|666|667|665.8|667.8|666.5|667|665.5|109
1632706500000|2021-09-27 01:35:00|667.3|666|667.8|666.3|667.8|666.5|667.3|665.8|5
1632706800000|2021-09-27 01:40:00|667.5|666.5|667.8|666.3|667.8|666.5|667.3|665.8|2
1632707100000|2021-09-27 01:45:00|668|666.5|667.8|666.3|668.3|667|667.5|666.3|6
1632707400000|2021-09-27 01:50:00|668|666.5|667|665.8|668|666.8|667|665.5|0
1632707700000|2021-09-27 01:55:00|667.3|665.5|667.3|666|667.5|666.3|666.8|665.5|3
1632708000000|2021-09-27 02:00:00|667|665.8|666.3|664.8|667|665.8|666|664.8|4
1632708300000|2021-09-27 02:05:00|666|664.5|665.8|664.5|666.3|665|665.8|664.5|66
1632708600000|2021-09-27 02:10:00|666|664.3|665.8|664.3|666|664.5|665.3|664|44
1632708900000|2021-09-27 02:15:00|666|664.5|665.8|664.5|666.3|664.8|665.5|664.3|1
1632709200000|2021-09-27 02:20:00|665.5|664.3|665.8|664.5|666|664.8|665.5|664|6
1632709500000|2021-09-27 02:25:00|665.5|664.3|665|663.5|665.5|664.3|664.8|663.5|1
1632709800000|2021-09-27 02:30:00|664.8|663.8|664.5|663.3|665.3|664|664.5|663|13
1632710100000|2021-09-27 02:35:00|664.8|663.5|665.3|664|665.5|664|664.5|663|4
1632710400000|2021-09-27 02:40:00|665.5|663.8|665|663.8|665.5|664.3|665|663.8|13
1632710700000|2021-09-27 02:45:00|664.8|663.5|665.8|664.3|665.8|664.3|664.8|663.5|18
1632711000000|2021-09-27 02:50:00|665.5|664.5|665.8|664.5|666|664.5|665.5|664.3|0
1632711300000|2021-09-27 02:55:00|666|664.8|666|664.8|666.3|664.8|665.8|664.5|9
1632711600000|2021-09-27 03:00:00|665.8|664.5|665.5|664|666|664.5|665.3|664|26
1632711900000|2021-09-27 03:05:00|665.3|664.3|665.5|664.3|665.8|664.3|665.3|664|1
1632712200000|2021-09-27 03:10:00|665.3|664|665|663.5|665.5|664.3|664.8|663.5|1
1632712500000|2021-09-27 03:15:00|665.3|663.8|665|663.8|665.3|664|665|663.8|1
1632712800000|2021-09-27 03:20:00|664.8|663.5|664.8|663.5|665.3|663.8|664.5|663.3|58
1632713100000|2021-09-27 03:25:00|664.5|663.3|663.3|662|664.8|663.5|663.3|662|58
1632713400000|2021-09-27 03:30:00|663.5|662.3|664.3|662.8|664.8|663.3|663.5|662.3|27
1632713700000|2021-09-27 03:35:00|664.5|663|664.5|663.3|664.8|663.5|664.3|663|5
1632714000000|2021-09-27 03:40:00|664.3|663|664.5|663.3|664.5|663.3|664.3|662.8|3
1632714300000|2021-09-27 03:45:00|664.8|663|664.8|663.5|664.8|663.5|664.5|663|5
1632714600000|2021-09-27 03:50:00|664.5|663.3|664.5|663|664.8|663.3|664.3|663|8
1632714900000|2021-09-27 03:55:00|664.3|662.8|664.3|663|664.5|663|664|662.8|0
1632715200000|2021-09-27 04:00:00|664.5|662.8|664|662.8|664.5|663|664|662.8|1
1632715500000|2021-09-27 04:05:00|664.3|663|664.3|662.8|664.5|663|664|662.8|0
1632715800000|2021-09-27 04:10:00|664.5|663|664.3|662.8|664.5|663.3|664|662.8|2
1632716100000|2021-09-27 04:15:00|664|663|664.3|662.8|664.3|663|664|662.8|0
1632716400000|2021-09-27 04:20:00|664|663|664.5|663|664.5|663|664|662.8|12
1632716700000|2021-09-27 04:25:00|664.3|662.8|664.3|663|664.5|663|664|662.8|4
1632717000000|2021-09-27 04:30:00|664.5|663.3|664.3|663|664.5|663.3|664.3|662.8|1
1632717300000|2021-09-27 04:35:00|664|662.8|664|662.8|664.3|663|664|662.8|0
1632717600000|2021-09-27 04:40:00|664.3|663|664.3|663|664.3|663|664|662.8|0
1632717900000|2021-09-27 04:45:00|664|662.8|664.5|663.3|664.5|663.3|664|662.8|17
1632718200000|2021-09-27 04:50:00|664.8|663.5|665|663.8|665.3|664|664.8|663.5|71
1632718500000|2021-09-27 04:55:00|664.8|663.5|664.8|663.5|665|663.8|664.8|663.3|2
1632718800000|2021-09-27 05:00:00|664.5|663.3|664.8|663.5|665.3|663.8|664.5|663|10
1632719100000|2021-09-27 05:05:00|664.5|663.3|664.8|663.3|664.8|663.5|664.5|663.3|3
1632719400000|2021-09-27 05:10:00|665|663.5|664.8|663.5|665|663.8|664.8|663.3|1
1632719700000|2021-09-27 05:15:00|665|663.8|665.3|664|665.5|664.3|664.8|663.5|0
1632720000000|2021-09-27 05:20:00|665.5|663.8|665.5|664|665.5|664.3|665.3|663.8|1
1632720300000|2021-09-27 05:25:00|665.3|664.3|664.8|663.5|665.5|664.3|664.8|663.5|2
1632720600000|2021-09-27 05:30:00|665|663.3|664.3|663|665|663.8|664|662.8|4
1632720900000|2021-09-27 05:35:00|664.5|662.8|664|662.8|664.5|663.3|664|662.5|0
1632721200000|2021-09-27 05:40:00|663.8|662.5|664.5|663|664.5|663.3|663.8|662.3|3
1632721500000|2021-09-27 05:45:00|664.3|663.3|664.5|663.3|664.8|663.5|664|662.5|7
1632721800000|2021-09-27 05:50:00|664.3|663|664.8|663.5|665|663.8|664.3|663|1
1632722100000|2021-09-27 05:55:00|665|663.3|664.8|663.5|665|663.5|664.5|663.3|11
1632722400000|2021-09-27 06:00:00|665|663.8|665.8|664.5|665.8|664.5|664.8|663.5|122
1632722700000|2021-09-27 06:05:00|666|664.8|665.8|664.3|666|664.8|665.3|664|25
1632723000000|2021-09-27 06:10:00|666|664.5|665.3|664|666|664.8|665.3|664|50
1632723300000|2021-09-27 06:15:00|665.5|664.3|666.3|665|666.5|665|665.3|664|187
1632723600000|2021-09-27 06:20:00|666.5|665.3|665.8|664.3|666.5|665.3|665.3|664|47
1632723900000|2021-09-27 06:25:00|665.5|664.5|665.3|664|665.8|664.5|665.3|664|14
1632724200000|2021-09-27 06:30:00|665.5|664.3|664.8|663.5|665.5|664.3|664.8|663.5|89
1632724500000|2021-09-27 06:35:00|664.5|663.3|664.3|662.8|665|663.8|664.3|662.8|74
1632724800000|2021-09-27 06:40:00|664|663|664.3|663|664.8|663.5|664|662.8|71
1632725100000|2021-09-27 06:45:00|664.5|663.3|664.3|663|664.8|663.5|664|662.8|25
1632725400000|2021-09-27 06:50:00|664.5|663.3|665|663.8|665|663.8|664.3|663|31
1632725700000|2021-09-27 06:55:00|664.8|663.5|665|663.8|665.3|663.8|664.3|663|72
1632726000000|2021-09-27 07:00:00|664.8|663.5|665|663.8|665.8|664.5|664.8|663.5|127
1632726300000|2021-09-27 07:05:00|664.8|663.5|664.3|663|665|663.8|663.8|662.5|55
1632726600000|2021-09-27 07:10:00|664.5|662.8|663.8|662.5|664.5|663|663.5|662.3|139
1632726900000|2021-09-27 07:15:00|664|662.8|665|663.8|665.3|663.8|664|662.5|104
1632727200000|2021-09-27 07:20:00|665.3|664|664.5|663.3|665.3|664|664.3|663|60
1632727500000|2021-09-27 07:25:00|664.8|663|664.5|663.3|665|663.8|664.3|663|75
1632727800000|2021-09-27 07:30:00|664.3|663|664.5|663.3|664.8|663.5|664.3|662.8|215
1632728100000|2021-09-27 07:35:00|664.3|663|664|662.8|664.8|663.5|664|662.8|31
1632728400000|2021-09-27 07:40:00|663.8|662.5|664|662.8|664|662.8|663.5|662.3|99
1632728700000|2021-09-27 07:45:00|664.3|662.5|663.3|661.8|664.3|662.5|663|661.8|114
1632729000000|2021-09-27 07:50:00|663.5|662|663.5|662|663.8|662.3|663|661.8|231
1632729300000|2021-09-27 07:55:00|663.3|662.3|663.3|661.8|663.8|662.5|663|661.8|107
1632729600000|2021-09-27 08:00:00|663|661.5|664|662.5|664|662.8|662.3|660.8|296
1632729900000|2021-09-27 08:05:00|663.8|662.8|664.8|663.5|665|663.5|663.8|662.5|91
1632730200000|2021-09-27 08:10:00|665|663.8|664.3|663|665|663.8|664|662.8|3705
1632730500000|2021-09-27 08:15:00|664.5|663.3|665.3|664|665.5|664.3|664.3|663|2530
1632730800000|2021-09-27 08:20:00|665|663.8|665.8|664.5|665.8|664.5|664.8|663.5|162
1632731100000|2021-09-27 08:25:00|665.5|664.3|666|664.8|666.3|665|665.3|664|1017
1632731400000|2021-09-27 08:30:00|665.8|664.5|665|663.8|666|664.8|664.5|663.3|846
1632731700000|2021-09-27 08:35:00|664.8|663.5|664.5|663.3|665.3|664|664.3|663|344
1632732000000|2021-09-27 08:40:00|664.8|663.5|665|663.8|665|663.8|664.5|663.3|138
1632732300000|2021-09-27 08:45:00|665.3|664|665.8|664.5|665.8|664.5|664.8|663.5|75
1632732600000|2021-09-27 08:50:00|666|664.3|665.8|664.5|666|664.8|665.5|664.3|94
1632732900000|2021-09-27 08:55:00|665.5|664.3|666|664.8|666.3|665|665.5|664.3|125
1632733200000|2021-09-27 09:00:00|666.3|665|666.3|665|666.3|665|665.5|664.3|161
1632733500000|2021-09-27 09:05:00|666|664.8|666.3|665|666.5|665.3|665.5|664.3|79
1632733800000|2021-09-27 09:10:00|666.5|665.3|666.5|665|666.8|665.5|666.3|665|113
1632734100000|2021-09-27 09:15:00|666.8|665.3|665.8|664.5|666.8|665.3|665.5|664.3|121
1632734400000|2021-09-27 09:20:00|666|664.8|666.3|665|666.3|665|665.3|664|445
1632734700000|2021-09-27 09:25:00|666|664.8|665.5|664.3|666.3|665|665.5|664.3|620
1632735000000|2021-09-27 09:30:00|665.8|664.5|665.5|664.3|666|664.8|665.5|664.3|119
1632735300000|2021-09-27 09:35:00|665.3|664|665.8|664.5|665.8|664.5|665|663.5|177
1632735600000|2021-09-27 09:40:00|665.5|664.3|665.3|664|665.8|664.3|665|663.8|154
1632735900000|2021-09-27 09:45:00|665.5|663.8|665|663.8|665.5|664|664.8|663.5|53
1632736200000|2021-09-27 09:50:00|665.3|664|665.3|663.8|665.5|664.3|665|663.5|86
1632736500000|2021-09-27 09:55:00|665|664|665.3|664|665.5|664.3|665|663.8|44
1632736800000|2021-09-27 10:00:00|665|663.8|665.5|664.3|665.5|664.3|665|663.8|70
1632737100000|2021-09-27 10:05:00|665.3|664|665.5|664.3|665.5|664.3|665|663.8|82
1632737400000|2021-09-27 10:10:00|665.3|664|665.8|664.3|666|664.8|665.3|664|692
1632737700000|2021-09-27 10:15:00|665.5|664.5|666|664.8|666|664.8|665.5|664.3|62
1632738000000|2021-09-27 10:20:00|665.8|664.5|666.5|665.3|666.5|665.3|665.5|664.3|48
1632738300000|2021-09-27 10:25:00|666.8|665.5|667.8|666.3|667.8|666.5|666.8|665.3|220
1632738600000|2021-09-27 10:30:00|667.5|666.5|667|665.8|668|666.8|666.8|665.5|5404
1632738900000|2021-09-27 10:35:00|667.3|665.5|666.5|665.3|667.5|666.3|666.5|665.3|5273
1632739200000|2021-09-27 10:40:00|666.8|665.5|666.5|665.3|667|665.8|666.3|665|149
1632739500000|2021-09-27 10:45:00|666.8|665.5|667|665.8|667.3|666|666.5|665.3|116
1632739800000|2021-09-27 10:50:00|666.8|665.5|666.8|665.5|667.3|666|666.8|665.5|35
1632740100000|2021-09-27 10:55:00|667|665.8|666.5|665.3|667|665.8|666.3|665|125
1632740400000|2021-09-27 11:00:00|666.3|665|667.5|666|667.5|666|666.3|665|98
1632740700000|2021-09-27 11:05:00|667.3|666.3|667.8|666.5|668|666.8|667.3|666|153
1632741000000|2021-09-27 11:10:00|668|666.8|668.5|667.3|668.5|667.3|667.5|666.3|311
1632741300000|2021-09-27 11:15:00||667||667.3||667.3||667|27
1632741600000|2021-09-27 11:20:00|668.3|667|668.5|667.3|668.5|667.3|668.3|667|92
1632741900000|2021-09-27 11:25:00|668.8|667.5|668.8|667.5|668.8|667.5|668.5|667.3|80
1632742200000|2021-09-27 11:30:00|669|667.8|668.5|667.3|669.3|668|668.3|666.8|1483
1632742500000|2021-09-27 11:35:00|668.3|667|667.8|666.5|668.3|667|667.5|666.3|91
1632742800000|2021-09-27 11:40:00|667.5|666.3|668.3|667|668.5|667.3|667.5|666.3|96
1632743100000|2021-09-27 11:45:00|668|666.8|668|666.8|668.3|667|667.8|666.5|82
1632743400000|2021-09-27 11:50:00|668.3|667|668.8|667.5|668.8|667.5|668|666.8|234
1632743700000|2021-09-27 11:55:00|668.5|667.3|668|666.8|668.8|667.5|667.8|666.5|119
1632744000000|2021-09-27 12:00:00|667.8|666.5|668.5|667.3|669.3|668|667.8|666.5|470
1632744300000|2021-09-27 12:05:00|668.8|667.5|669|667.8|669.5|668.3|668.5|667.3|318
1632744600000|2021-09-27 12:10:00|669.3|668|669|667.8|669.3|668|668.3|667|130
1632744900000|2021-09-27 12:15:00|668.8|667.5|669.8|668.5|669.8|668.5|668.8|667.5|223
1632745200000|2021-09-27 12:20:00|670|668.8|670.3|669|670.8|669.5|669.8|668.5|345
1632745500000|2021-09-27 12:25:00|670|668.8|670.3|669|670.5|669|669.8|668.5|96
1632745800000|2021-09-27 12:30:00|670|668.8|670.5|669.3|671|669.5|669.8|668.5|300
1632746100000|2021-09-27 12:35:00|670.8|669.5|670.8|669.5|671|669.8|670.3|669|5589
1632746400000|2021-09-27 12:40:00|670.5|669.3|670.8|669.3|671.5|670.3|670.3|669|309
1632746700000|2021-09-27 12:45:00|670.5|669.5|669.3|668|670.8|669.5|669.3|668|394
1632747000000|2021-09-27 12:50:00|669.5|668.3|669.5|668.3|669.8|668.5|669.3|668|167
1632747300000|2021-09-27 12:55:00|669.3|668|669|667.8|669.5|668.3|668.8|667.5|481
1632747600000|2021-09-27 13:00:00|669.3|668|669.5|668|669.8|668.3|668.5|667.3|300
1632747900000|2021-09-27 13:05:00|669.3|668.3|669|667.8|669.8|668.3|668.5|667.3|80
1632748200000|2021-09-27 13:10:00|668.8|667.5|668.3|667|669.5|668.3|668|666.8|424
1632748500000|2021-09-27 13:15:00|668|666.8|669.5|668.3|669.5|668.3|668|666.8|390
1632748800000|2021-09-27 13:20:00|669.8|668.5|669.5|668|670.3|669|669.3|668|1359
1632749100000|2021-09-27 13:25:00|669.3|668.3|670.3|669|670.3|669|669|667.8|65
1632749400000|2021-09-27 13:30:00|670.5|669.3|671.8|670.3|672|670.8|670.5|669|541
1632749700000|2021-09-27 13:35:00|671.5|670.5|671.5|670.3|671.8|670.5|671|669.5|260
1632750000000|2021-09-27 13:40:00|671.8|670.5|671.8|670.3|672|670.8|670.8|669.5|231
1632750300000|2021-09-27 13:45:00|671.5|670|671.8|670.5|672.5|671.3|671.3|670|120
1632750600000|2021-09-27 13:50:00|672|670.8|672|670.8|672.5|671|671.3|670|473
1632750900000|2021-09-27 13:55:00|672.3|671|672.5|671.3|672.8|671.3|671.8|670.5|110
1632751200000|2021-09-27 14:00:00|672.3|671|672|670.8|672.8|671.5|671|669.8|521
1632751500000|2021-09-27 14:05:00|672.3|671|671.3|670|673|671.8|671.3|670|209
1632751800000|2021-09-27 14:10:00|671|669.8|671|669.8|671|669.8|669.8|668.5|389
1632752100000|2021-09-27 14:15:00|671.3|670|671|669.8|672|670.8|670.8|669.5|364
1632752400000|2021-09-27 14:20:00|671.3|670|671.8|670.5|672|670.5|670.5|669.3|282
1632752700000|2021-09-27 14:25:00|671.5|670.3|672.3|670.8|672.5|671.3|671.5|670.3|203
1632753000000|2021-09-27 14:30:00|672|671|671.3|670|672.5|671.3|671.3|670|153
1632753300000|2021-09-27 14:35:00|671.5|670.3|670.5|669.3|671.8|670.5|670.5|669.3|177
1632753600000|2021-09-27 14:40:00|670.8|669.5|670.3|668.8|671.3|670|669.8|668.5|396
1632753900000|2021-09-27 14:45:00|670|669|670.3|669|670.5|669|668.8|667.5|274
1632754200000|2021-09-27 14:50:00|670|668.8|669.8|668.5|670|668.8|669.3|668|648
1632754500000|2021-09-27 14:55:00|669.5|668.3|669.8|668.5|669.8|668.5|668.5|667.3|9274
1632754800000|2021-09-27 15:00:00|670|668.8|669|667.8|670|668.8|668.8|667.5|579
1632755100000|2021-09-27 15:05:00|669.3|668|669.3|668|669.5|668.3|668.5|667.3|616
1632755400000|2021-09-27 15:10:00|669.5|668.3|669.5|668|670|668.5|669|667.8|7868
1632755700000|2021-09-27 15:15:00|669.3|668.3|669.8|668.5|669.8|668.5|669|667.5|1966
1632756000000|2021-09-27 15:20:00|669.5|668.3|670.3|668.8|670.5|669.3|669.5|668.3|429
1632756300000|2021-09-27 15:25:00|670|669|669.8|668.5|670.3|669|669.3|668|3661
1632756600000|2021-09-27 15:30:00|670|668.8|669.5|668.3|670|668.8|669.5|668.3|416
1632756900000|2021-09-27 15:35:00|669.8|668.5|669.8|668.5|670.3|668.8|669.3|668|180
1632757200000|2021-09-27 15:40:00|669.5|668.3|669.3|668|670|668.8|669|667.8|149
1632757500000|2021-09-27 15:45:00|669|667.8|668|666.8|669.3|668|668|666.8|802
1632757800000|2021-09-27 15:50:00|668.3|667|668.5|667|668.5|667.3|668|666.8|220
1632758100000|2021-09-27 15:55:00|668.3|667.3|667.8|666.5|668.5|667.3|667.5|666.3|321
1632758400000|2021-09-27 16:00:00|667.5|666.3|667.8|666.5|667.8|666.5|666.5|665.3|242
1632758700000|2021-09-27 16:05:00|667.5|666.3|668.3|667|668.5|667.3|667.5|666.3|454
1632759000000|2021-09-27 16:10:00|668.5|667.3|669|667.8|669.3|668|668.5|667.3|682
1632759300000|2021-09-27 16:15:00|669.3|668|668.8|667.3|669.8|668.5|668.5|667.3|228
1632759600000|2021-09-27 16:20:00|668.5|667|668.3|667|668.8|667.3|668|666.8|311
1632759900000|2021-09-27 16:25:00|668.5|667.3|668.3|667|668.5|667.3|668|666.8|508
1632760200000|2021-09-27 16:30:00|668.5|667.3|669.3|668|669.5|668.3|668.3|667|102
1632760500000|2021-09-27 16:35:00|669.5|668.3|669.3|668|669.5|668.3|669|667.8|213
1632760800000|2021-09-27 16:40:00|669.5|668.3|669.5|668.3|669.5|668.3|669.3|668|41
1632761100000|2021-09-27 16:45:00|669.3|668|668.3|667|669.3|668|668|666.8|100
1632761400000|2021-09-27 16:50:00|668.5|666.8|668|666.8|668.5|667|667.8|666.3|2808
1632761700000|2021-09-27 16:55:00|667.8|666.5|667.5|666.3|667.8|666.8|667.3|666|455
1632762000000|2021-09-27 17:00:00|667.8|666.5|668.5|667.3|668.5|667.3|667.5|666.3|245
1632762300000|2021-09-27 17:05:00|668.8|667.5|667.3|666|668.8|667.5|667.3|666|61
1632762600000|2021-09-27 17:10:00|667.5|666.3|668|666.8|668|666.8|667.3|666|73
1632762900000|2021-09-27 17:15:00|667.8|666.5|667.3|666|668|666.8|667.3|666|246
1632763200000|2021-09-27 17:20:00|667|665.8|666.8|665.5|667.5|666.3|666.8|665.5|661
1632763500000|2021-09-27 17:25:00|667|665.8|666.8|665.5|667.3|666|666.8|665.5|175
1632763800000|2021-09-27 17:30:00|667|665.8|666.8|665.5|667|665.8|666.5|665.3|56
1632764100000|2021-09-27 17:35:00|666.5|665.3|666.8|665.5|666.8|665.5|666.3|665|69
1632764400000|2021-09-27 17:40:00|666.5|665.3|666.5|665.3|666.8|665.5|666.3|665|89
1632764700000|2021-09-27 17:45:00|666.8|665.5|667.3|666|667.5|666.3|666.5|665.3|428
1632765000000|2021-09-27 17:50:00|667.5|666.3|668|666.8|668|666.8|667.3|666|56
1632765300000|2021-09-27 17:55:00|667.8|666.5|668.8|667.5|668.8|667.5|667.8|666.5|57
1632765600000|2021-09-27 18:00:00|669|667.8|668.5|667.3|669|667.8|668|666.8|76
1632765900000|2021-09-27 18:05:00|668.8|667.5|667.5|666.3|669|667.8|667.5|666.3|327
1632766200000|2021-09-27 18:10:00|667.8|666|668.3|667|668.3|667|667.3|666|995
1632766500000|2021-09-27 18:15:00|668|666.8|668.3|666.8|668.3|667|667.8|666.3|934
1632766800000|2021-09-27 18:20:00|668|667|668.5|667.3|669|667.8|667.8|666.5|154
1632767100000|2021-09-27 18:25:00|668.3|667|666.8|665.5|668.8|667.5|666.8|665.5|377
1632767400000|2021-09-27 18:30:00|666.5|665.3|666.8|665.5|667|665.8|666.5|665.3|39
1632767700000|2021-09-27 18:35:00|667|665.3|666.3|665|667|665.5|666|664.8|29
1632768000000|2021-09-27 18:40:00|666|664.8|666|664.8|666.3|664.8|665.8|664.5|48
1632768300000|2021-09-27 18:45:00|665.8|664.5|666|664.8|666|664.8|665.8|664.5|27
1632768600000|2021-09-27 18:50:00|666.3|665|666.8|665.5|666.8|665.5|666.3|665|177
1632768900000|2021-09-27 18:55:00|667|665.8|666.8|665.3|667|665.8|666.8|665.3|88
1632769200000|2021-09-27 19:00:00|666.5|665.5|666.3|665|666.5|665.5|666.3|665|0
1632769500000|2021-09-27 19:05:00|666.5|665.3|666.5|665.3|666.8|665.5|666.5|665.3|13
1632769800000|2021-09-27 19:10:00|666.8|665.5|667|665.8|667|665.8|666.8|665.3|5
1632770100000|2021-09-27 19:15:00|666.8|665.5|666.8|665.5|667|665.8|666.8|665.5|86
1632770400000|2021-09-27 19:20:00|666.5|665.3|666.3|665|666.8|665.5|666.3|665|114
1632770700000|2021-09-27 19:25:00|666|664.8|666|664.8|666.3|665|665.8|664.5|26
1632771000000|2021-09-27 19:30:00|666.3|665|666.5|665|666.5|665.3|666|665|32
1632771300000|2021-09-27 19:35:00|666.8|665.3|667|665.8|667|665.8|666.5|665|5
1632771600000|2021-09-27 19:40:00|666.8|665.5|666.8|665.5|667|665.8|666.8|665.3|27
1632771900000|2021-09-27 19:45:00|666.5|665.3|666.8|665.5|666.8|665.5|666.5|665.3|16
1632772200000|2021-09-27 19:50:00|666.5|665.3|667|665.8|667|665.8|666.5|665.3|39
1632772500000|2021-09-27 19:55:00|666.8|665.5|667.5|666.3|667.8|666.3|666.8|665.5|16
1632772800000|2021-09-27 20:00:00|667.3|666|667|665.8|667.3|666.3|667|665.8|14
1632773100000|2021-09-27 20:05:00|667.3|666|666.8|665.5|667.3|666|666.8|665.5|2
1632773400000|2021-09-27 20:10:00|667|665.8|666.8|665.5|667.3|665.8|666.8|665.5|2
1632773700000|2021-09-27 20:15:00|667|665.8|667|665.8|667|665.8|667|665.5|0
1632774000000|2021-09-27 20:20:00|666.8|665.5|667.3|666|667.3|666|666.8|665.5|21
1632774300000|2021-09-27 20:25:00|667.5|665.8|667.5|666|667.5|666|667.3|665.8|6
1632774600000|2021-09-27 20:30:00|667.3|666.3|667.5|666.3|667.5|666.3|667.3|666|5
1632774900000|2021-09-27 20:35:00|667.3|666|667.3|666|667.5|666|667.3|666|13
1632775200000|2021-09-27 20:40:00|667.5|666.3|667.3|666|667.5|666.3|667.3|666|5
1632775500000|2021-09-27 20:45:00|667.5|666.3|667.8|666.5|668|666.5|667.3|666|89
1632775800000|2021-09-27 20:50:00|668|666.3|667.5|666|668|666.5|667.3|666|5
1632776100000|2021-09-27 20:55:00|667.3|666.3|667.5|666|667.8|666.5|667.3|666|50
1632776400000|2021-09-27 21:00:00|667.3|666.3|667.5|666.3|667.5|666.3|667.3|666.3|1
1632776700000|2021-09-27 21:05:00|667.3|665.8|667.3|665.8|667.3|665.8|667.3|665.8|2
1632777000000|2021-09-27 21:10:00|667.8||667.8||667.8||667.8||5
1632777300000|2021-09-27 21:15:00|668||668||668||668||0
1632779100000|2021-09-27 21:45:00|667.8||667.8||667.8||667.5||0
1632790800000|2021-09-28 01:00:00|666.5|665|666.8|665.5|666.8|665.5|665.8|664.5|5
1632791100000|2021-09-28 01:05:00|666.5|665.3|667|665.5|667|665.8|666.3|665|2
1632791400000|2021-09-28 01:10:00|666.8|665.3|667.3|665.8|667.3|666|666.8|665.3|14
1632791700000|2021-09-28 01:15:00|667.5|666|667.8|666.3|668|666.5|667.3|666|12
1632792000000|2021-09-28 01:20:00|667.5|666.5|667.5|666|667.8|666.5|667.3|666|0
1632792300000|2021-09-28 01:25:00|667.3|666.3|667.8|666.3|668|666.5|667.3|666|1
1632792600000|2021-09-28 01:30:00|668|666.5|667.8|666.5|668.3|666.8|667.8|666.3|0
1632792900000|2021-09-28 01:35:00|668|666.8|667.8|666.3|668|666.8|667.8|666.3|0
1632793200000|2021-09-28 01:40:00|667.5|666.5|668|666.8|668|666.8|667.5|666.3|1
1632793500000|2021-09-28 01:45:00|668.3|667|669.3|667.8|669.3|667.8|668.3|666.8|14
1632793800000|2021-09-28 01:50:00|669.5|668|669.3|667.8|669.5|668.3|669|667.8|1
1632794100000|2021-09-28 01:55:00|669|668|669.5|668.3|670|668.5|669|667.8|23
1632794400000|2021-09-28 02:00:00|669.3|668|669.3|667.8|669.3|668.3|669|667.8|1
1632794700000|2021-09-28 02:05:00|669|668|670|668.8|670|668.8|669|667.5|15
1632795000000|2021-09-28 02:10:00|670.3|669|670.5|669.3|670.5|669.3|670|668.8|40
1632795300000|2021-09-28 02:15:00|670.3|669|670.5|669|670.5|669|670.3|669|1
1632795600000|2021-09-28 02:20:00|670.3|669.3|670.3|669|670.5|669.3|670.3|669|0
1632795900000|2021-09-28 02:25:00|670.5|669.3|671|669.8|671|669.8|670.5|669|19
1632796200000|2021-09-28 02:30:00|671.3|669.5|671.5|670.3|671.5|670.3|671|669.5|65
1632796500000|2021-09-28 02:35:00|671.3|670|671.3|670|671.8|670.3|671.3|669.8|46
1632796800000|2021-09-28 02:40:00|671.5|669.8|671.3|670|671.5|670|671|669.8|12
1632797100000|2021-09-28 02:45:00|671|669.8|671.5|670.3|671.8|670.3|670.8|669.5|40
1632797400000|2021-09-28 02:50:00|671.3|670|671.3|670|671.5|670.3|671.3|669.8|3
1632797700000|2021-09-28 02:55:00||669.8||670||670||669.8|209
1632798000000|2021-09-28 03:00:00|671.5|669.8|672.8|671.3|672.8|671.5|671.5|669.8|10
1632798300000|2021-09-28 03:05:00|673|671.5|673.3|672|673.3|672|673|671.3|25
1632798600000|2021-09-28 03:10:00|673|671.8|672.5|671.3|673|672|672.5|671|31
1632798900000|2021-09-28 03:15:00|672.8|671|672.8|671.3|673|671.5|672.8|671|0
1632799200000|2021-09-28 03:20:00|673|671.5|673.3|671.8|673.3|671.8|673|671.3|1
1632799500000|2021-09-28 03:25:00|673|672|673.5|672|673.5|672.3|673|671.8|5
1632799800000|2021-09-28 03:30:00|673.3|672.3|673.5|672.3|673.5|672.3|673.3|672|3
1632800100000|2021-09-28 03:35:00|674.3|672.8|673.8|672.5|674.5|673.3|673.8|672.5|125
1632800400000|2021-09-28 03:40:00|673.5|672.3|673|671.8|673.8|672.3|673|671.5|4
1632800700000|2021-09-28 03:45:00|673.3|672|673.3|672|673.3|672|673.3|672|3
1632801000000|2021-09-28 03:50:00|673.5|671.8|673.3|672|673.5|672|673|671.8|1
1632801300000|2021-09-28 03:55:00|673|671.8|673|671.5|673.3|671.8|672.5|671.3|28
1632801600000|2021-09-28 04:00:00|672.8|671.8|673|671.5|673|671.8|672.8|671.3|0
1632801900000|2021-09-28 04:05:00|672.8||673||673||672.8||15
1632802200000|2021-09-28 04:10:00|672.8|671.3|673|671.5|673|671.5|672.8|671.3|0
1632802500000|2021-09-28 04:15:00|672.8|671.8|673|671.5|673|671.8|672.8|671.5|0
1632802800000|2021-09-28 04:20:00|672.8|671.3|672.8|671.5|672.8|671.5|672.8|671.3|2
1632803100000|2021-09-28 04:25:00|672.5|671.3|672.8|671.3|672.8|671.3|672.5|671.3|0
1632803400000|2021-09-28 04:30:00|672.5||672.8||672.8||672.5||52
1632803700000|2021-09-28 04:35:00||671.5||671.5||671.5||671.3|0
1632804000000|2021-09-28 04:40:00|672.5|671.3|672.8|671.3|672.8|671.5|672.5|671.3|7
1632804600000|2021-09-28 04:50:00|672.5||672.8||672.8||672.5||3
1632804900000|2021-09-28 04:55:00|672.5|671|672.5|671.3|672.5|671.3|672.3|671|57
1632805200000|2021-09-28 05:00:00|672.8|671|672.3|671|672.8|671.3|672|670.8|3
1632805500000|2021-09-28 05:05:00|672|670.8|672|670.8|672.3|670.8|671.8|670.5|13
1632805800000|2021-09-28 05:10:00|672.3|670.5|672.3|671|672.3|671|672|670.5|3
1632806100000|2021-09-28 05:15:00|672.5|671.3|672.8|671.5|672.8|671.5|672.5|671|4
1632806400000|2021-09-28 05:20:00|672.5|671.3|672.5|671.3|672.8|671.3|672.5|671.3|11
1632806700000|2021-09-28 05:25:00|672.8|671.5|672.8|671.3|672.8|671.5|672.5|671.3|1
1632807000000|2021-09-28 05:30:00|673|671.5|674|672.8|674|672.8|672.8|671.3|56
1632807300000|2021-09-28 05:35:00|673.8|672.5|674.3|673|674.3|673|673.8|672.5|36
1632807600000|2021-09-28 05:40:00|674.5|672.8|673.8|672.3|674.5|673.3|673.5|672.3|10
1632807900000|2021-09-28 05:45:00|673.5|672.5|674|672.8|674.5|673.3|673.5|672.5|81
1632808200000|2021-09-28 05:50:00|674.3|673|674.5|673.3|674.8|673.5|674|673|59
1632808500000|2021-09-28 05:55:00|674.3|673|675|673.8|675.3|673.8|674.3|673|7
1632808800000|2021-09-28 06:00:00|674.8|673.5|675.3|674|675.3|674|674.8|673.3|12
1632809100000|2021-09-28 06:05:00|675|673.8|675.8|674.5|676|674.8|675|673.5|18
1632809400000|2021-09-28 06:10:00|676|674.3|676|674.8|676.3|675|675.3|674|192
1632809700000|2021-09-28 06:15:00|675.8|674.5|676|674.8|676|674.8|675.8|674.5|32
1632810000000|2021-09-28 06:20:00|676.3|674.5|676.3|675|676.5|675.3|676|674.5|63
1632810300000|2021-09-28 06:25:00|676.5|675.3|676.8|675.5|677.5|676.3|676.3|675|43
1632810600000|2021-09-28 06:30:00|676.5|675.3|677.3|676|677.3|676|676|674.8|222
1632810900000|2021-09-28 06:35:00|677|675.8|676.8|675.5|677|675.8|676.5|675.3|40
1632811200000|2021-09-28 06:40:00|677|675.3|677|675.8|677|675.8|676.5|675.3|105
1632811500000|2021-09-28 06:45:00|676.8|675.5|676.8|675.5|677|675.8|676.5|675.3|30
1632811800000|2021-09-28 06:50:00|676.5|675.3|677|675.8|677.3|676|676.5|675.3|45
1632812100000|2021-09-28 06:55:00|676.8|675.5|676.3|675|677|675.5|675.8|674.5|47
1632812400000|2021-09-28 07:00:00|676|674.8|675|673.8|676.3|674.8|674.8|673.5|124
1632812700000|2021-09-28 07:05:00|674.8|673.5|674.5|673.3|675|673.8|674.3|673|58
1632813000000|2021-09-28 07:10:00|674.3|673|674.3|672.8|675|673.8|674|672.8|75
1632813300000|2021-09-28 07:15:00|674|673|674.3|673|675|673.5|673.8|672.5|218
1632813600000|2021-09-28 07:20:00|674|672.8|674|672.5|674.3|673|673.8|672.5|45
1632813900000|2021-09-28 07:25:00|673.8|672.3|672.3|671|674|672.5|672.3|671|245
1632814200000|2021-09-28 07:30:00|672.5|670.8|673.3|672|673.3|672|672|670.8|202
1632814500000|2021-09-28 07:35:00|673|671.8|673.3|672|673.5|672|672.3|671|12635
1632814800000|2021-09-28 07:40:00|673|671.8|672|670.8|673.3|671.8|672|670.8|856
1632815100000|2021-09-28 07:45:00|672.3|671|671.8|670.5|672.3|671|671.5|670.3|120
1632815400000|2021-09-28 07:50:00|671.5|670.3|672.5|671.3|672.8|671.5|671.5|670.3|548
1632815700000|2021-09-28 07:55:00|672.8|671.5|673|671.8|673.3|672|672.5|671.3|136
1632816000000|2021-09-28 08:00:00|673.3|672|673|671.8|673.3|672|672.8|671.5|276
1632816300000|2021-09-28 08:05:00|672.8|671.5|673.3|672|673.5|672.3|672.8|671.5|66
1632816600000|2021-09-28 08:10:00|673|671.8|672.8|671.5|673|671.8|672.3|671|75
1632816900000|2021-09-28 08:15:00|673|671.8|672.5|671.3|673|671.8|672.3|671|766
1632817200000|2021-09-28 08:20:00|672.8|671.5|672.8|671.5|673.3|671.8|672.3|671|638
1632817500000|2021-09-28 08:25:00|672.5|671.3|672.3|671|672.8|671.5|671.8|670.5|514
1632817800000|2021-09-28 08:30:00|672|670.8|672.3|671|672.8|671.5|671.8|670.5|768
1632818100000|2021-09-28 08:35:00|672.5|671.3|672.5|671.3|672.5|671.3|671.8|670.5|413
1632818400000|2021-09-28 08:40:00|672.3|671|673.3|671.8|674.5|673|672.3|671|654
1632818700000|2021-09-28 08:45:00|673|671.5|672.5|671.3|673.3|672|672|670.8|718
1632819000000|2021-09-28 08:50:00|672.8|671|672.8|671.3|673.5|672.3|672.5|671|558
1632819300000|2021-09-28 08:55:00|672.5|671.5|672.8|671.5|673|671.8|672.3|670.8|6095
1632819600000|2021-09-28 09:00:00|673|671.8|673.8|672.5|673.8|672.5|672.5|671.3|937
1632819900000|2021-09-28 09:05:00|673.5|672.3|673.5|672|674|672.5|673.3|672|50
1632820200000|2021-09-28 09:10:00|673.3|672.3|672|670.8|673.5|672.3|672|670.8|144
1632820500000|2021-09-28 09:15:00|671.8|670.5|672.5|671.3|672.8|671.3|671.8|670.5|256
1632820800000|2021-09-28 09:20:00|672.8|671.5|672.8|671.5|673|671.8|672.5|671.3|517
1632821100000|2021-09-28 09:25:00|673|671.8|674|672.5|674.3|672.8|672.5|671.3|180
1632821400000|2021-09-28 09:30:00|673.8|672.8|673.3|672|673.8|672.8|673|671.8|90
1632821700000|2021-09-28 09:35:00|673.5|672.3|673.3|672|673.5|672.3|673.3|672|174
1632822000000|2021-09-28 09:40:00|673|671.8|673|671.8|673.5|672.3|672.8|671.5|171
1632822300000|2021-09-28 09:45:00|673.3|672|673.5|672.3|673.5|672.3|672.8|671.5|196
1632822600000|2021-09-28 09:50:00|673.3|672|673|671.8|673.5|672|672.8|671.5|156
1632822900000|2021-09-28 09:55:00|672.8|671.5|673.5|672.3|673.5|672.3|672.8|671.5|87
1632823200000|2021-09-28 10:00:00|673.3|672|673.3|672|673.5|672.3|673|671.8|62
1632823500000|2021-09-28 10:05:00|673|671.8|673.3|672|673.3|672|672.8|671.5|58
1632823800000|2021-09-28 10:10:00|673.5|672.3|673.5|672.3|673.5|672.3|673|671.8|25
1632824100000|2021-09-28 10:15:00|673.3|672|673|671.8|673.5|672.3|672.8|671.5|119
1632824400000|2021-09-28 10:20:00|673.3|671.5|673.3|672|673.5|672|672.5|671.3|108
1632824700000|2021-09-28 10:25:00|673|671.8|672.5|671.3|673.3|672|672|670.8|177
1632825000000|2021-09-28 10:30:00|672.3|671|673.3|672|673.5|672.3|672.3|671|123
1632825300000|2021-09-28 10:35:00|673|671.8|673.5|672.3|673.8|672.5|672.8|671.5|47
1632825600000|2021-09-28 10:40:00|673.8|672|673.3|672|673.8|672.3|673|671.8|126
1632825900000|2021-09-28 10:45:00|673|671.8|672.5|671.3|673|671.8|672.3|671|83
1632826200000|2021-09-28 10:50:00|672.3|671|672|670.8|672.5|671.3|671.8|670.5|150
1632826500000|2021-09-28 10:55:00|671.8|670.5|671.8|670.5|672.3|671|671.8|670.5|117
1632826800000|2021-09-28 11:00:00|672|670.8|672|670.8|672.3|671|671.8|670.5|138
1632827100000|2021-09-28 11:05:00|671.8|670.5|672|670.8|672.3|671|671.8|670.5|152
1632827400000|2021-09-28 11:10:00|672.3|671|672.8|671.5|673|671.8|672|670.8|75
1632827700000|2021-09-28 11:15:00|672.5|671.3|672.3|671|673.3|672|672.3|671|120
1632828000000|2021-09-28 11:20:00|672.5|671.3|671.8|670.5|672.8|671.5|671.8|670.5|92
1632828300000|2021-09-28 11:25:00|672|670.8|672.3|671|672.8|671.5|671.8|670.5|95
1632828600000|2021-09-28 11:30:00|672.5|671.3|672.3|671|672.5|671.3|671.5|670.3|112
1632828900000|2021-09-28 11:35:00|672.5|671.3|673.3|672|673.5|672.3|672.3|671|52
1632829200000|2021-09-28 11:40:00|673.5|672.3|673.5|672.3|673.5|672.3|673|671.8|393
1632829500000|2021-09-28 11:45:00|673.8|672.5|674.5|673.3|674.5|673.3|673.5|672.3|169
1632829800000|2021-09-28 11:50:00|674.8|673.5|675|673.8|675|673.8|674|672.8|185
1632830100000|2021-09-28 11:55:00|674.8|673.5|675|673.8|675.3|674|674.8|673.5|169
1632830400000|2021-09-28 12:00:00|674.8|673.5|674.8|673.5|675|673.8|674.3|672.8|375
1632830700000|2021-09-28 12:05:00|675|673.8|674.3|673|675|673.8|674.3|673|88
1632831000000|2021-09-28 12:10:00|674.5|673.3|674|672.8|674.8|673.5|674|672.8|56
1632831300000|2021-09-28 12:15:00|674.3|673|674.8|673.5|675|673.8|674|672.8|745
1632831600000|2021-09-28 12:20:00|675|673.3|674.8|673.5|675|673.8|674|672.8|177
1632831900000|2021-09-28 12:25:00|674.5|673.3|673.5|672|675|673.8|673.5|672|208
1632832200000|2021-09-28 12:30:00|673.3|672.3|672.5|671.3|673.8|672.5|672.5|671.3|204
1632832500000|2021-09-28 12:35:00|672.8|671.5|673.3|672|673.3|672|672.5|671|121
1632832800000|2021-09-28 12:40:00|673|671.8|673|671.8|673.5|672|672.8|671.5|282
1632833100000|2021-09-28 12:45:00|673.3|671.5|674.3|673|674.3|673|673|671.5|178
1632833400000|2021-09-28 12:50:00|674|672.8|673.5|672|674|672.8|673.3|671.8|485
1632833700000|2021-09-28 12:55:00|673.3|672.3|672.8|671.5|673.8|672.5|672.8|671.5|132
1632834000000|2021-09-28 13:00:00|673|671.8|671.5|670|673.3|672|671.3|669.8|280
1632834300000|2021-09-28 13:05:00|671.3|670.3|671.5|670.3|672.8|671.5|670.8|669.5|223
1632834600000|2021-09-28 13:10:00|671.8|670|673.8|672.5|674.3|672.8|671|669.8|382
1632834900000|2021-09-28 13:15:00|673.5|672.3|674.5|673.3|674.8|673.5|673.5|672.3|313
1632835200000|2021-09-28 13:20:00|674.8|673|676.3|675|676.5|675.3|674.5|673|1511
1632835500000|2021-09-28 13:25:00|676.5|674.8|675.8|674.3|676.5|675|674.8|673.5|357
1632835800000|2021-09-28 13:30:00|676|674.5|675.8|674.5|676.8|675.5|674.8|673.5|1881
1632836100000|2021-09-28 13:35:00|676|674.8|675.3|674|676.3|674.8|674.8|673.5|456
1632836400000|2021-09-28 13:40:00|675|673.8|676|674.8|676.8|675.3|675|673.8|520
1632836700000|2021-09-28 13:45:00|676.3|674.5|674.5|673|676.8|675.5|674.3|673|711
1632837000000|2021-09-28 13:50:00|674.3|673.3|670.8|669.3|674.5|673.3|670.5|669|960
1632837300000|2021-09-28 13:55:00|671|669.5|672.3|671|672.5|671.3|671|669.3|297
1632837600000|2021-09-28 14:00:00|672|670.8|671.5|670.3|672.3|671|669.8|668.5|345
1632837900000|2021-09-28 14:05:00|671.3|670|670|668.8|672.5|671.3|669.8|668.5|944
1632838200000|2021-09-28 14:10:00|669.8|668.5|671|669.8|671.8|670.5|669.8|668.5|221
1632838500000|2021-09-28 14:15:00|670.8|669.5|670|668.8|671.3|670|669.8|668.3|237
1632838800000|2021-09-28 14:20:00|669.8|668.5|669.3|668|670|668.8|668.3|667|272
1632839100000|2021-09-28 14:25:00|669|667.8|668.3|667|669.5|668.3|668|666.5|262
1632839400000|2021-09-28 14:30:00|668|666.8|667.8|666.3|669.5|668.3|667.3|665.8|244
1632839700000|2021-09-28 14:35:00|667.5|666.5|667.8|666.5|668.3|667|667|665.8|1194
1632840000000|2021-09-28 14:40:00|668|666.3|667|665.8|668.3|667|666.8|665.5|3137
1632840300000|2021-09-28 14:45:00|666.8|665.5|666.8|665.5|667.8|666.5|666.5|665.3|195
1632840600000|2021-09-28 14:50:00|666.5|665.3|665.3|664|666.8|665.5|665.3|664|5010
1632840900000|2021-09-28 14:55:00|665.5|664.3|665.3|664|665.8|664.5|664.8|663.5|637
1632841200000|2021-09-28 15:00:00|665.5|663.8|663.5|662.3|665.8|664.3|663.5|662.3|538
1632841500000|2021-09-28 15:05:00|663.8|662.5|663|661.8|664.5|663.3|662.8|661.5|361
1632841800000|2021-09-28 15:10:00|663.3|662|660|658.5|663.3|662|660|658.5|638
1632842100000|2021-09-28 15:15:00|659.8|658.8|662.5|661.3|662.8|661.3|659.5|658|861
1632842400000|2021-09-28 15:20:00|662.3|661|665|663.8|665.5|664.3|662.3|661|1773
1632842700000|2021-09-28 15:25:00|665.3|664|664.8|663.5|666.3|665|664.5|663.3|2548
1632843000000|2021-09-28 15:30:00|665|663.8|664.5|663.3|665|663.8|662.5|661.3|1306
1632843300000|2021-09-28 15:35:00|664.8|663|662|660.8|664.8|663.5|660.8|659.5|507
1632843600000|2021-09-28 15:40:00|662.3|660.5|661.8|660.5|662.5|661.3|661.3|660|96
1632843900000|2021-09-28 15:45:00|661.5|660.3|662.5|661.3|662.8|661.5|661.3|659.8|140
1632844200000|2021-09-28 15:50:00|662.3|661|662|660.5|662.3|661.3|661.5|660.3|145
1632844500000|2021-09-28 15:55:00|661.8|660.8|661|659.8|662.3|660.8|660.5|659.3|114
1632844800000|2021-09-28 16:00:00|660.8|659.5|662|660.5|662|660.8|660.8|659.3|64
1632845100000|2021-09-28 16:05:00|661.8|660.8|661.3|660|662|660.8|660.8|659.5|95
1632845400000|2021-09-28 16:10:00|661.5|660.3|663|661.8|663.3|662|661.3|660|311
1632845700000|2021-09-28 16:15:00|663.3|662|663.5|662|663.8|662.5|663|661.8|645
1632846000000|2021-09-28 16:20:00|663.3|662.3|663|661.8|663.8|662.5|663|661.8|81
1632846300000|2021-09-28 16:25:00|663.3|661.5|663.3|662|664|662.5|663|661.5|79
1632846600000|2021-09-28 16:30:00|663|661.8|662.8|661.5|663.3|662|662.3|661|120
1632846900000|2021-09-28 16:35:00|662.5|661.3|662.5|661.3|663|661.5|662.5|661.3|63
1632847200000|2021-09-28 16:40:00|662.3|661|661.8|660.5|662.3|661|661.5|660.3|104
1632847500000|2021-09-28 16:45:00|661.5|660.3|661.5|660|662|660.5|661.3|660|38
1632847800000|2021-09-28 16:50:00|661.3|660.3|662.3|661|662.3|661|661.3|660.3|19
1632848100000|2021-09-28 16:55:00|662.5|661.3|661.8|660.5|662.8|661.5|661.3|660|139
1632848400000|2021-09-28 17:00:00|662|660.8|662.3|661|662.5|661|661.5|660.3|167
1632848700000|2021-09-28 17:05:00|662|660.8|663.3|662|663.5|662|661.8|660.5|114
1632849000000|2021-09-28 17:10:00|663|661.8|662.5|661.3|663.5|662.3|662.5|661.3|28
1632849300000|2021-09-28 17:15:00|662.8|661.5|663.8|662.3|663.8|662.3|662.5|661.3|90
1632849600000|2021-09-28 17:20:00|663.5|662.5|664|662.8|664.3|663|663.5|662.5|73
1632849900000|2021-09-28 17:25:00|664.3|663|664|662.8|664.3|663|663.8|662.5|263
1632850200000|2021-09-28 17:30:00|663.8|662.5|663|661.8|663.8|662.5|662.8|661.5|69
1632850500000|2021-09-28 17:35:00|663.3|662|664|662.5|664|662.8|663|661.8|51
1632850800000|2021-09-28 17:40:00|663.8|662.8|663.8|662.5|664|662.8|663.8|662.5|1
1632851100000|2021-09-28 17:45:00|664|662.8|663.5|662.3|664|662.8|663.5|662|1
1632851400000|2021-09-28 17:50:00|663.8|662.5|663.5|662|664|662.8|663.3|662|8
1632851700000|2021-09-28 17:55:00|663.3|662.3|664|662.5|664|662.8|663.3|662.3|0
1632852000000|2021-09-28 18:00:00|664.3|662.8|663|661.8|664.3|663|662.8|661.5|42
1632852300000|2021-09-28 18:05:00|663.3|662|662.3|661|663.3|662|662|660.8|30
1632852600000|2021-09-28 18:10:00|662|660.8|661.3|660|662.3|661|661|659.8|63
1632852900000|2021-09-28 18:15:00|661.5|660.3|663.3|662|663.8|662.5|661.5|660.3|206
1632853200000|2021-09-28 18:20:00|663.5|662.3|664.3|663|664.8|663.5|663.5|662.3|42
1632853500000|2021-09-28 18:25:00|664.5|662.8|664.3|663|665|663.8|663|661.8|310
1632853800000|2021-09-28 18:30:00|664|662.8|662.8|661.5|664|662.8|662.5|661.3|173
1632854100000|2021-09-28 18:35:00|663|661.3|663|661.8|663.3|662|662.3|661|50
1632854400000|2021-09-28 18:40:00|663.3|662|663|661.8|663.3|662|663|661.8|12
1632854700000|2021-09-28 18:45:00|662.8|661.5|663.3|661.8|663.3|661.8|662.5|661.3|76
1632855000000|2021-09-28 18:50:00|663|662|662.8|661.5|663.5|662.3|662.8|661.5|8
1632855300000|2021-09-28 18:55:00|663|661.8|662.8|661.5|663|661.8|662.8|661.5|16
1632855600000|2021-09-28 19:00:00|663|661.8|663|661.8|663.3|662|662.8|661.5|19
1632855900000|2021-09-28 19:05:00|663.3|661.5|663|661.8|663.3|661.8|662.8|661.5|19
1632856200000|2021-09-28 19:10:00|663.3|661.5|663|661.8|663.3|661.8|663|661.5|16
1632856500000|2021-09-28 19:15:00|663.3|662|663|661.8|663.5|662|663|661.8|33
1632856800000|2021-09-28 19:20:00|663.3|662|662.5|661.3|663.3|662|662.5|661.3|7
1632857100000|2021-09-28 19:25:00|662.3|661|661.8|660.5|662.3|661|661.8|660.5|6
1632857400000|2021-09-28 19:30:00|662|660.8|661.8|660.5|662|660.8|661.8|660.5|3
1632857700000|2021-09-28 19:35:00|661.5|660.3|661.3|660|661.8|660.5|661.3|660|7
1632858000000|2021-09-28 19:40:00|661.5|660.3|661.3|659.8|661.5|660.3|661|659.8|6
1632858300000|2021-09-28 19:45:00|661|660|661.3|660|661.5|660|661|659.8|110
1632858600000|2021-09-28 19:50:00|661.5|659.8|661.3|660|661.5|660|661|659.8|120
1632858900000|2021-09-28 19:55:00|661.5|660.3|661.5|660.3|661.5|660.3|661.3|660|107
1632859200000|2021-09-28 20:00:00|661.8|660.5|661.8|660.5|662|660.8|661.8|660.5|7
1632859500000|2021-09-28 20:05:00|662||661.8||662||661.8||0
1632859800000|2021-09-28 20:10:00|662|660.3|661.8|660.5|662|660.5|661.8|660.3|1
1632860100000|2021-09-28 20:15:00|661.5|660.3|661.8|660.5|661.8|660.5|661.5|660.3|5
1632860400000|2021-09-28 20:20:00|661.5|660.3|661.8|660.5|661.8|660.5|661.5|660.3|2
1632860700000|2021-09-28 20:25:00|662|660.3|662.3|660.3|662.3|660.5|661.8|660.3|48
1632861000000|2021-09-28 20:30:00|662|660.5|659|657.5|662|660.5|658.8|657.5|577
1632861300000|2021-09-28 20:35:00|658.8|657.8|658.3|656.8|659|657.8|657.8|656.5|183
1632861600000|2021-09-28 20:40:00|658.5|657|657.8|656.3|658.5|657|657.8|656.3|2
1632861900000|2021-09-28 20:45:00|657.5|656.5|657.3|656|657.8|656.5|657.3|656|7
1632862200000|2021-09-28 20:50:00|657.8|655.8|657.5|656.3|657.8|656.5|657.5|655.8|8
1632862500000|2021-09-28 20:55:00|657.8|656|657.5|656|657.8|656.3|657.5|655.8|42
1632862800000|2021-09-28 21:00:00||656.3||656||656.3||656|19
1632863700000|2021-09-28 21:15:00|658.3|656.5|659|656.5|659.3|657.5|658.3|656|50
1632864300000|2021-09-28 21:25:00|658.8||659.3||659.3||658.5||0
1632864900000|2021-09-28 21:35:00|659||658.8||659||658.8||11
1632865200000|2021-09-28 21:40:00|659||658.8||659||658.8||0
1632865500000|2021-09-28 21:45:00|659||658.8||659||658.5||0
1632865800000|2021-09-28 21:50:00|658.5||658.3||658.5||658.3||0
1632866100000|2021-09-28 21:55:00|658.5||658.5||658.5||658.5||1
1632877200000|2021-09-29 01:00:00|660.8|659.5|659|657.5|660.8|659.5|659|657.5|44
1632877500000|2021-09-29 01:05:00|659.3|657.8|659|657.8|659.8|658.3|659|657.5|1
1632877800000|2021-09-29 01:10:00|659.3|657.5|659.5|658.3|660|658.5|659|657.5|13
1632878100000|2021-09-29 01:15:00|659.3|658|660.3|659|660.3|659|659.3|657.8|15
1632878400000|2021-09-29 01:20:00|660|658.8|659|657.8|660.3|658.8|659|657.8|3
1632878700000|2021-09-29 01:25:00|658.8|657.5|657.8|656.3|659|657.8|657.8|656.3|22
1632879000000|2021-09-29 01:30:00|657.5|656.5|657.5|656|658.3|657|657.3|656|22
1632879300000|2021-09-29 01:35:00|657.3|656.3|657.8|656.5|658|656.8|657.3|655.8|107
1632879600000|2021-09-29 01:40:00|657.5|656.3|658.5|657|658.5|657|657.3|655.8|0
1632879900000|2021-09-29 01:45:00|658.3|656.8|659|657.8|659|657.8|657.8|656.5|2
1632880200000|2021-09-29 01:50:00|658.8|657.5|658.8|657.5|659|657.8|658.3|657|19
1632880500000|2021-09-29 01:55:00|659|657.8|659.3|657.8|659.5|658.3|658.8|657.5|2
1632880800000|2021-09-29 02:00:00|659.5|658|659.3|657.8|659.5|658|658.8|657.3|2
1632881100000|2021-09-29 02:05:00|659|658|658.3|656.8|659.3|658|658.3|656.8|4
1632881400000|2021-09-29 02:10:00|658|656.5|658.3|656.8|658.5|657|657.8|656.3|11
1632881700000|2021-09-29 02:15:00|658.5|657|659.3|657.8|659.3|658|658.3|657|8
1632882000000|2021-09-29 02:20:00|659|658|659.3|657.8|659.3|658|659|657.5|0
1632882300000|2021-09-29 02:25:00|659|657.5|659.5|658.3|659.5|658.3|659|657.5|1
1632882600000|2021-09-29 02:30:00|659.3|658|658.5|657.3|659.5|658.3|658.5|657|1
1632882900000|2021-09-29 02:35:00|658.3|657|658|656.5|658.5|657|657.8|656.3|17
1632883200000|2021-09-29 02:40:00|657.8|656.8|657.3|656|658|656.8|657|655.8|3
1632883500000|2021-09-29 02:45:00|657.5|656.3|657.8|656.3|657.8|656.5|657.3|656|1
1632883800000|2021-09-29 02:50:00|657.5|656|657.3|655.8|657.5|656.3|657.3|655.8|17
1632884100000|2021-09-29 02:55:00|657.5|656|657.3|655.8|657.5|656.3|657.3|655.8|7
1632884400000|2021-09-29 03:00:00|657.5|656|656.8|655.5|657.5|656|656.5|655.3|27
1632884700000|2021-09-29 03:05:00|657|655.8|656.8|655.3|657.3|655.8|656.5|655.3|13
1632885000000|2021-09-29 03:10:00|656.5|655.5|657.5|656|657.5|656|656.5|655.3|1
1632885300000|2021-09-29 03:15:00|657.3|656.3|657|655.5|657.8|656.3|656.8|655.3|0
1632885600000|2021-09-29 03:20:00|656.8|655.8|657|655.8|657.3|655.8|656.8|655.3|0
1632885900000|2021-09-29 03:25:00|657.3|656|657.8|656.3|657.8|656.5|657|655.8|7
1632886200000|2021-09-29 03:30:00|657.5|656.5|657.8|656.3|657.8|656.5|657.5|656.3|0
1632886500000|2021-09-29 03:35:00|657.5|656.5|657.8|656.3|657.8|656.5|657.5|656.3|0
1632886800000|2021-09-29 03:40:00|657.5|656|657|655.8|657.5|656.3|657|655.8|4
1632887100000|2021-09-29 03:45:00|657.3|656|657.3|656|657.3|656|657|655.8|2
1632887400000|2021-09-29 03:50:00|657.5|656.3|657.3|656|657.5|656.3|657.3|656|0
1632887700000|2021-09-29 03:55:00|657.5|656.3|657.3|656|657.5|656.3|657.3|655.8|0
1632888000000|2021-09-29 04:00:00|657|655.8|657|655.5|657.3|656|656.8|655.5|37
1632888300000|2021-09-29 04:05:00|656.8||656.8||657||656.8||0
1632888600000|2021-09-29 04:10:00|657|655.8|657|655.8|657.3|655.8|656.8|655.5|22
1632888900000|2021-09-29 04:15:00|657.3||657||657.3||657||0
1632889200000|2021-09-29 04:20:00|657.3|656|657.3|656|657.3|656|657|655.8|0
1632889500000|2021-09-29 04:25:00|657.5|656.3|657.5|656.3|657.5|656.3|657.3|656.3|0
1632889800000|2021-09-29 04:30:00|657.3|656|657.8|656.5|658|656.5|657|655.8|56
1632890100000|2021-09-29 04:35:00|658|656.3|658|656.8|658|656.8|657.8|656.3|0
1632890400000|2021-09-29 04:40:00|658.3|657|658.3|656.8|658.3|657|658|656.8|521
1632890700000|2021-09-29 04:45:00|658.5|657|658.3|656.8|658.5|657|658|656.8|0
1632891000000|2021-09-29 04:50:00|658|657|658.3|656.8|658.3|657|658|656.8|6
1632891600000|2021-09-29 05:00:00|658|656.5|657.5|656|658.3|656.8|657.5|656|4
1632891900000|2021-09-29 05:05:00|657.3|655.8|657|655.8|657.5|656|656.8|655.3|0
1632892200000|2021-09-29 05:10:00|657.3|655.5|656.3|655|657.3|655.8|656.3|655|17
1632892500000|2021-09-29 05:15:00|656.5|655.3|656.5|655.3|656.8|655.3|656.3|654.8|47
1632892800000|2021-09-29 05:20:00|656.8|655|656.5|655|656.8|655.3|656.3|655|2
1632893100000|2021-09-29 05:25:00|656.3|655.3|656.3|654.8|656.5|655.3|656|654.8|0
1632893400000|2021-09-29 05:30:00|656|655|655.8|654.5|656.3|655|655.8|654.5|7
1632893700000|2021-09-29 05:35:00|655.5|654.3|655.8|654.3|655.8|654.5|655.3|654|58
1632894000000|2021-09-29 05:40:00|655.5|654|656.3|654.8|656.5|655|655.5|654|0
1632894300000|2021-09-29 05:45:00|656|654.5|656|654.5|656.3|655|655.5|654.3|0
1632894600000|2021-09-29 05:50:00|656.3|654.8|656|654.5|656.3|655|655.8|654.5|0
1632894900000|2021-09-29 05:55:00|655.8|654.8|655.5|654.3|655.8|654.8|655.3|654|2
1632895200000|2021-09-29 06:00:00|655.8|654|655|653.5|656.3|654.8|654.8|653.5|40
1632895500000|2021-09-29 06:05:00|654.8|653.8|655.5|654.3|655.5|654.3|654.5|653.3|19
1632895800000|2021-09-29 06:10:00|655.8|654|655.8|654.3|656|654.8|655.5|654|61
1632896100000|2021-09-29 06:15:00|655.5|654|655.8|654.5|655.8|654.5|655|653.8|17
1632896400000|2021-09-29 06:20:00|656|654.8|656.3|655|656.8|655.3|655.8|654.5|7
1632896700000|2021-09-29 06:25:00|656|654.8|656.3|654.8|656.3|655|656|654.5|34
1632897000000|2021-09-29 06:30:00|656|655|655.5|654.3|656.3|655|655.3|654|55
1632897300000|2021-09-29 06:35:00|655.5|654.3|654.3|652.8|655.5|654.3|654|652.8|429
1632897600000|2021-09-29 06:40:00|654|653|654.8|653.5|655|653.8|654|652.8|111
1632897900000|2021-09-29 06:45:00|655|653.8|655|653.8|655.3|654|654.8|653.3|47
1632898200000|2021-09-29 06:50:00|655.3|654|655.5|654.3|655.8|654.5|655.3|654|63
1632898500000|2021-09-29 06:55:00|655.3|654|656|654.8|656.3|654.8|655.3|654|90
1632898800000|2021-09-29 07:00:00|655.8|654.5|655.3|653.8|656.8|655.3|655|653.8|175
1632899100000|2021-09-29 07:05:00|655|654|655.5|654.3|656|654.8|655|653.8|214
1632899400000|2021-09-29 07:10:00|655.3|654|655|653.8|655.5|654.3|654.5|653.3|82
1632899700000|2021-09-29 07:15:00|655.3|654|654.8|653.3|655.5|654.3|654.5|653.3|64
1632900000000|2021-09-29 07:20:00|655|653.5|656.5|655.3|656.8|655.5|654.8|653.5|95
1632900300000|2021-09-29 07:25:00|656.8|655.5|658.3|657|658.5|657.3|656.8|655.3|359
1632900600000|2021-09-29 07:30:00|658|656.8|659.5|658.3|659.5|658.3|658|656.8|377
1632900900000|2021-09-29 07:35:00|659.8|658|660.3|659|660.5|659.3|659|657.8|160
1632901200000|2021-09-29 07:40:00|660|658.8|658.8|657.5|660.3|659|658.8|657.5|225
1632901500000|2021-09-29 07:45:00|659|657.8|658.3|657|659.3|657.8|658.3|657|171
1632901800000|2021-09-29 07:50:00|658.5|657.3|659.5|658|659.5|658.3|658.3|657.3|61
1632902100000|2021-09-29 07:55:00|659.8|658.3|660.3|659|660.5|659.3|659.8|658|94
1632902400000|2021-09-29 08:00:00|660.5|659.3|661.5|660.3|661.8|660.5|660.5|659|264
1632902700000|2021-09-29 08:05:00|661.8|660.5|661|659.8|661.8|660.5|660.8|659.5|156
1632903000000|2021-09-29 08:10:00|661.3|660|661|659.5|661.3|660|660.5|659.3|107
1632903300000|2021-09-29 08:15:00|660.8|659.8|661.5|660.3|661.8|660.5|660.8|659.5|44
1632903600000|2021-09-29 08:20:00|661.3|660|662|660.8|662|660.8|661.3|660|165
1632903900000|2021-09-29 08:25:00|662.3|661|662.5|661.3|663.5|662|662.3|661|988
1632904200000|2021-09-29 08:30:00|662.3|661|662.3|661|663|661.5|662|660.8|631
1632904500000|2021-09-29 08:35:00|662.5|661.3|662.3|660.8|663|661.8|662.3|660.8|190
1632904800000|2021-09-29 08:40:00|662.5|661|662.8|661.5|663|661.8|662.3|660.8|86
1632905100000|2021-09-29 08:45:00|663|661.8|663.5|662|663.5|662.3|662.3|661|322
1632905400000|2021-09-29 08:50:00|663.3|662.3|663.5|662|663.5|662.3|663|661.8|268
1632905700000|2021-09-29 08:55:00|663.3|662.3|663.3|662|663.5|662.3|662.3|661|11127
1632906000000|2021-09-29 09:00:00|663|661.8|662.3|661|663.3|661.8|662|660.8|458
1632906300000|2021-09-29 09:05:00|662.5|660.8|662.5|661.3|662.8|661.5|662|660.8|9569
1632906600000|2021-09-29 09:10:00|662.3|661|662|660.8|662.5|661.3|662|660.5|261
1632906900000|2021-09-29 09:15:00|662.3|661|662.3|660.8|662.5|661.3|661.8|660.5|701
1632907200000|2021-09-29 09:20:00|662.5|661|662|660.8|662.5|661.3|662|660.8|584
1632907500000|2021-09-29 09:25:00|661.8|660.5|661.8|660.5|662|660.8|661.5|660|230
1632907800000|2021-09-29 09:30:00|662|660.8|661.8|660.5|662|660.8|661.5|660.3|550
1632908100000|2021-09-29 09:35:00|662|660.8|661.8|660.5|662|660.8|661.5|660.3|1183
1632908400000|2021-09-29 09:40:00|662|660.8|662.3|661|662.5|661.3|661.8|660.5|366
1632908700000|2021-09-29 09:45:00|662.5|661.3|662.8|661.5|663.5|662.3|662.5|661|313
1632909000000|2021-09-29 09:50:00|663|661.8|662.8|661.5|663.3|661.8|662.8|661.5|277
1632909300000|2021-09-29 09:55:00|662.5|661.3|662.8|661.3|662.8|661.5|662.3|661|230
1632909600000|2021-09-29 10:00:00|662.5|661.5|662.5|661.3|663|661.8|662.5|661.3|149
1632909900000|2021-09-29 10:05:00|662.3|661|663.3|662|663.5|662.3|662.3|661|390
1632910200000|2021-09-29 10:10:00|663.5|662.3|663.8|662.5|663.8|662.5|663.3|662|157
1632910500000|2021-09-29 10:15:00|663.5|662.3|662.5|661.3|663.8|662.5|662.5|661.3|170
1632910800000|2021-09-29 10:20:00|662.3|661|662|660.8|662.5|661.3|662|660.8|68
1632911100000|2021-09-29 10:25:00|662.3|660.5|662|660.8|662.3|661|661.8|660.5|113
1632911400000|2021-09-29 10:30:00|662.3|661|662|660.8|662.5|661.3|662|660.8|80
1632911700000|2021-09-29 10:35:00|662.3|661|662.8|661.5|662.8|661.5|662|660.8|583
1632912000000|2021-09-29 10:40:00|663|661.8|664.3|663|664.3|663|663|661.8|715
1632912300000|2021-09-29 10:45:00|664|662.8|664.3|663|664.5|663.3|664|662.8|847
1632912600000|2021-09-29 10:50:00|664|662.8|664|662.8|664.3|663|663.8|662.5|408
1632912900000|2021-09-29 10:55:00|663.8|662.5|664|662.8|664|662.8|663.5|662.3|71
1632913200000|2021-09-29 11:00:00|663.8|662.5|663.8|662.3|664|662.8|663.3|662|151
1632913500000|2021-09-29 11:05:00|663.5|662.5|663|661.5|663.5|662.5|662.8|661.5|80
1632913800000|2021-09-29 11:10:00|662.8|661.8|663.5|662.3|663.8|662.5|662.8|661.5|61
1632914100000|2021-09-29 11:15:00|663.3|662|663.3|661.8|663.3|662.3|662.8|661.5|75
1632914400000|2021-09-29 11:20:00|663|662|663|661.5|663.3|662|662.5|661.3|30
1632914700000|2021-09-29 11:25:00|662.8|661.3|663.3|662|663.3|662|662.5|661.3|47
1632915000000|2021-09-29 11:30:00|663|661.8|663|661.8|663.3|662|662.5|661.3|41
1632915300000|2021-09-29 11:35:00|663.3|662|662|660.8|663.5|662.3|661.8|660.5|85
1632915600000|2021-09-29 11:40:00|662.3|661|663|661.8|663|661.8|662.3|661|267
1632915900000|2021-09-29 11:45:00|663.3|662|663|661.8|663.3|662|662.8|661.5|62
1632916200000|2021-09-29 11:50:00|663.3|662|663|661.8|663.5|662.3|663|661.8|58
1632916500000|2021-09-29 11:55:00|663.3|662|662.8|661.5|663.5|662.3|662.8|661.5|58
1632916800000|2021-09-29 12:00:00|662.5|661.3|663.3|662|664|662.8|662.5|661.3|180
1632917100000|2021-09-29 12:05:00|663.5|661.8|664|662.8|664|662.8|663.3|661.8|15
1632917400000|2021-09-29 12:10:00|664.3|663|664.5|663|664.8|663.5|664|662.8|733
1632917700000|2021-09-29 12:15:00|664.8|663.3|664.8|663.5|665|663.8|664.5|663|118
1632918000000|2021-09-29 12:20:00|665|663.8|665|663.8|665|663.8|664.5|663.3|76
1632918300000|2021-09-29 12:25:00|664.8|663.5|664|662.8|664.8|663.5|663.5|662.3|172
1632918600000|2021-09-29 12:30:00|664.3|663|663.3|662|664.3|663|663.3|662|30
1632918900000|2021-09-29 12:35:00|663.5|662.3|662.8|661.5|663.8|662.5|662.8|661.5|45
1632919200000|2021-09-29 12:40:00|663|661.8|662.5|661.3|663|661.8|662.5|661|14
1632919500000|2021-09-29 12:45:00|662.3|661|662.8|661.5|662.8|661.5|662.3|661|31
1632919800000|2021-09-29 12:50:00|662.5|661.3|662.5|661.3|663|661.8|662.5|661.3|17
1632920100000|2021-09-29 12:55:00|662.8|661.5|663|661.8|663.3|662|662.5|661.3|94
1632920400000|2021-09-29 13:00:00|663.3|662|664.5|663|665|663.5|662.8|661.5|381
1632920700000|2021-09-29 13:05:00|664.8|663.3|663.3|662|664.8|663.5|663.3|662|220
1632921000000|2021-09-29 13:10:00|663|661.8|663|661.8|663.3|661.8|662.3|660.8|112
1632921300000|2021-09-29 13:15:00|663.3|661.5|661|659.8|663.3|662|661|659.5|365
1632921600000|2021-09-29 13:20:00|661.3|660|662.8|661.5|663.3|661.8|661|660|293
1632921900000|2021-09-29 13:25:00|663|661.8|663|661.8|663.8|662.5|662.8|661.5|71
1632922200000|2021-09-29 13:30:00|663.3|662|661|659.5|663.3|662|660.8|659.5|120
1632922500000|2021-09-29 13:35:00|660.8|659|660|658.8|661|659.8|659.8|658.5|2028
1632922800000|2021-09-29 13:40:00|660.3|659|659.5|658.3|660.5|659.3|659|657.8|3711
1632923100000|2021-09-29 13:45:00|659.8|658.5|660.5|659.3|660.5|659.3|659|657.8|411
1632923400000|2021-09-29 13:50:00|660.8|659.5|662.5|661.3|663|661.8|660.5|659.3|1447
1632923700000|2021-09-29 13:55:00|662.3|661|663|661.8|663.8|662.3|662|660.8|120
1632924000000|2021-09-29 14:00:00|662.8|661.5|663|661.5|663.5|662.3|662.8|661.3|30
1632924300000|2021-09-29 14:05:00|663.3|661.8|664.5|663|664.5|663.3|662.3|661|203
1632924600000|2021-09-29 14:10:00|664.3|662.8|663.3|662|664.5|663|662.8|661.5|114
1632924900000|2021-09-29 14:15:00|663.5|662.3|663.5|662.3|664|662.8|663|661.8|249
1632925200000|2021-09-29 14:20:00|663.3|662|664|662.8|664.5|663.3|663.3|662|186
1632925500000|2021-09-29 14:25:00|663.8|662.5|664.3|662.8|664.8|663.3|663.8|662.3|344
1632925800000|2021-09-29 14:30:00|664|662|663.5|662|664.3|662.5|661.5|660|377
1632926100000|2021-09-29 14:35:00|663.3|662.3|666.3|665|666.5|665.3|663.3|662.3|527
1632926400000|2021-09-29 14:40:00|666.5|665.3|669.3|667.8|669.5|668|666.5|665.3|3651
1632926700000|2021-09-29 14:45:00|669.5|668|669.5|668.3|669.8|668.5|668.5|667.3|2016
1632927000000|2021-09-29 14:50:00|669.8|668.5|669.5|668.3|670|668.8|668.5|667.3|569
1632927300000|2021-09-29 14:55:00|669.3|668|670|668.8|671|669.8|669.3|668|1114
1632927600000|2021-09-29 15:00:00|670.3|668.5|669.8|668.5|670.5|669.3|669.3|667.8|709
1632927900000|2021-09-29 15:05:00|670|668.8|668.8|667.5|670|668.8|668.8|667.3|195
1632928200000|2021-09-29 15:10:00|668.5|667.3|668.8|667.5|669.3|668|668|666.8|467
1632928500000|2021-09-29 15:15:00|669|667.3|668.8|667.5|669|667.8|668.3|667|1400
1632928800000|2021-09-29 15:20:00|668.5|667.3|668.5|667.3|669|667.8|668.5|667.3|554
1632929100000|2021-09-29 15:25:00|668.8|667.5|667.3|666|668.8|667.5|667|665.8|609
1632929400000|2021-09-29 15:30:00|667.5|665.8|667|665.8|667.5|666.3|666.5|665|490
1632929700000|2021-09-29 15:35:00|667.3|665.5|667.5|666.3|668|666.8|667|665.5|303
1632930000000|2021-09-29 15:40:00|667.3|666|667.3|666|667.3|666|666.8|665.5|370
1632930300000|2021-09-29 15:45:00|667.5|666.3|667.8|666.3|668.3|667|667.3|666|332
1632930600000|2021-09-29 15:50:00|667.5|666.5|668|666.8|668.5|667.3|667.5|666.5|290
1632930900000|2021-09-29 15:55:00|668.3|667|668.5|667.3|668.8|667.5|667.5|666.3|108
1632931200000|2021-09-29 16:00:00|668.8|667.5|670|668.8|670|668.8|668.5|667.5|84
1632931500000|2021-09-29 16:05:00|669.8|668.5|669|667.8|670|668.8|668.8|667.3|45
1632931800000|2021-09-29 16:10:00|669.3|668|668.5|667.3|669.3|668|668.5|667.3|86
1632932100000|2021-09-29 16:15:00|668.8|667.5|669.3|668|669.3|668|668.5|667|111
1632932400000|2021-09-29 16:20:00|669|667.8|667|665.5|669.3|668|666.8|665.5|124
1632932700000|2021-09-29 16:25:00|666.8|665.8|667.8|666.5|668|666.8|666.8|665.5|336
1632933000000|2021-09-29 16:30:00|667.5|666.3|669|667.8|669.3|668|667.5|666.3|527
1632933300000|2021-09-29 16:35:00|669.3|668|668.8|667.5|669.5|668.3|668.5|667.3|134
1632933600000|2021-09-29 16:40:00|669|667.8|668.3|667|669|667.8|668|666.8|90
1632933900000|2021-09-29 16:45:00|668.5|667.3|668.3|667|668.8|667.5|668|666.8|95
1632934200000|2021-09-29 16:50:00|668.5|666.8|668|666.8|668.8|667.5|668|666.8|90
1632934500000|2021-09-29 16:55:00|668.3|667|668|666.8|668.5|667.3|668|666.8|550
1632934800000|2021-09-29 17:00:00|667.8|666.5|666|664.8|668|666.5|665.8|664.5|234
1632935100000|2021-09-29 17:05:00|666.3|665|667.3|665.8|667.3|666|666|664.8|40
1632935400000|2021-09-29 17:10:00|667|666|667.3|666|667.5|666.3|667|665.8|951
1632935700000|2021-09-29 17:15:00|667.5|666.3|667.8|666.5|668.3|667|667.3|665.8|52
1632936000000|2021-09-29 17:20:00|667.5|666.3|667|665.8|668|666.5|667|665.5|59
1632936300000|2021-09-29 17:25:00|666.8|665.5|666.5|665.3|667|665.8|666.3|665|50
1632936600000|2021-09-29 17:30:00|666.8|665|667.3|666|667.3|666|666.3|665|25
1632936900000|2021-09-29 17:35:00|667|665.8|667|665.8|667.3|666|666.8|665.5|56
1632937200000|2021-09-29 17:40:00|666.8|665.5|666.8|665.5|667|665.8|666|664.5|111
1632937500000|2021-09-29 17:45:00|667|665.3|667.3|666|667.3|666|666.3|665|38
1632937800000|2021-09-29 17:50:00|667.5|666.3|667.3|666|667.5|666.3|667|665.5|26
1632938100000|2021-09-29 17:55:00|667|665.8|667|665.8|667.3|666|667|665.8|24
1632938400000|2021-09-29 18:00:00|666.8|665.5|666.8|665.5|667|665.8|666.5|665.3|15
1632938700000|2021-09-29 18:05:00|667|665.8|666.5|665.3|667|665.8|666|664.8|50
1632939000000|2021-09-29 18:10:00|666.8|665.5|668|666.8|668|666.8|666.5|665|87
1632939300000|2021-09-29 18:15:00|667.8|666.5|667.5|666.3|668|666.8|667.5|666.3|112
1632939600000|2021-09-29 18:20:00|667.3|666|666.5|665.3|667.5|666.3|666.5|665.3|52
1632939900000|2021-09-29 18:25:00|666.8|665.5|668|666.8|668|666.8|666.8|665.5|236
1632940200000|2021-09-29 18:30:00|668.3|667|668.5|667.3|668.5|667.3|667.8|666.5|86
1632940500000|2021-09-29 18:35:00|668.3|667|668|666.8|668.5|667.3|668|666.5|271
1632940800000|2021-09-29 18:40:00|667.8|666.5|668.5|667.3|668.8|667.3|667.8|666.5|27
1632941100000|2021-09-29 18:45:00|668.3|667|668|666.5|668.3|667|667.8|666.5|29
1632941400000|2021-09-29 18:50:00|667.8|666.8|668.3|667|668.3|667|667.8|666.5|109
1632941700000|2021-09-29 18:55:00|668|666.8|668|666.8|668.3|667|668|666.8|9
1632942000000|2021-09-29 19:00:00|668.3|667|667.8|666.5|668.3|667|667.8|666.5|6
1632942300000|2021-09-29 19:05:00|668|666.3|667.8|666.5|668|666.8|667.8|666.3|15
1632942600000|2021-09-29 19:10:00|668|666.8|668.3|667|668.3|667|667.8|666.5|8
1632942900000|2021-09-29 19:15:00|668.5|667.3|668.8|667.5|668.8|667.5|668.3|667.3|8
1632943200000|2021-09-29 19:20:00|668.5|667.3|668|666.8|668.8|667.5|668|666.8|75
1632943500000|2021-09-29 19:25:00|668.3|667|668.3|667|668.3|667|668|666.8|16
1632943800000|2021-09-29 19:30:00|668.5|667.3|668.5|667|668.5|667.3|668.3|667|19
1632944100000|2021-09-29 19:35:00|668.3|667.3|668.5|667.3|668.5|667.3|668.3|667|9
1632944400000|2021-09-29 19:40:00|668.3|667|667.8|666.5|668.5|667.3|667.8|666.5|16
1632944700000|2021-09-29 19:45:00|668|666.8|668.3|666.8|668.3|667|667.8|666.5|25
1632945000000|2021-09-29 19:50:00|668|666.5|667.5|666|668.3|666.8|667.3|666|87
1632945300000|2021-09-29 19:55:00|667.3|665.8|667|665.5|667.5|666|666.8|665.5|217
1632945600000|2021-09-29 20:00:00|666.8|665.8|667.3|666|667.3|666|666.8|665.5|16
1632945900000|2021-09-29 20:05:00|667.5|665.8|667|665.8|667.5|665.8|667|665.8|14
1632946200000|2021-09-29 20:10:00|667.3||667||667.3||667||10
1632946500000|2021-09-29 20:15:00|667.3|666|667|665.8|667.3|666|667|665.8|31
1632946800000|2021-09-29 20:20:00|666.8|665.5|667|665.8|667|665.8|666.8|665.5|26
1632947100000|2021-09-29 20:25:00|667.3||667.3||667.3||667.3||10
1632947400000|2021-09-29 20:30:00|667|666|667.5|666.3|667.5|666.3|667|665.8|16
1632947700000|2021-09-29 20:35:00|667.8|666.5|667.8|666.5|667.8|666.5|667.5|666.3|13
1632948000000|2021-09-29 20:40:00|667.5|666.3|667.5|666.3|667.5|666.5|667.5|666|9
1632948300000|2021-09-29 20:45:00|667.8|666.5|668.3|667|668.5|667.3|667.3|666|88
1632948600000|2021-09-29 20:50:00|668|666.8|667.8|666.3|668|667|667.8|666.3|21
1632948900000|2021-09-29 20:55:00|667.5|666.5|668.3|667|668.5|667|667.3|665.8|35
1632949200000|2021-09-29 21:00:00|668.5|665.8|668.3|665.8|668.5|665.8|668.3|665.8|0
1632950400000|2021-09-29 21:20:00||666.3||666.3||666.3||666.3|0
1632951900000|2021-09-29 21:45:00|668||668||668||668||0
1632952200000|2021-09-29 21:50:00|668.8||668.8||668.8||668.8||0
1632952500000|2021-09-29 21:55:00|||||||||1
1632963600000|2021-09-30 01:00:00|670.5|669.3|670.8|669.3|671.3|669.8|670.5|669|39
1632963900000|2021-09-30 01:05:00|670.5|669|670.5|669|670.8|669|669.8|668.5|17
1632964200000|2021-09-30 01:10:00|670.3|668.8|669.5|668|670.3|668.8|669.3|668|9
1632964500000|2021-09-30 01:15:00|669.8|668.3|669.5|668.3|670|668.8|669.5|668|17
1632964800000|2021-09-30 01:20:00|669.8|668|668.8|667.5|669.8|668.3|668.5|667.3|1
1632965100000|2021-09-30 01:25:00|669|667.3|668.3|666.8|669|667.5|668|666.5|5
1632965400000|2021-09-30 01:30:00|668|666.5|667.8|666.3|668.5|667.3|667.8|666.3|12
1632965700000|2021-09-30 01:35:00|667.5|666.5|668|666.5|668.3|667|667.5|666.3|11
1632966000000|2021-09-30 01:40:00|667.8|666.8|668|666.5|668|666.8|667|665.5|1
1632966300000|2021-09-30 01:45:00|667.8|666.8|668.3|666.8|668.5|667.3|667.8|666.3|1
1632966600000|2021-09-30 01:50:00|668|667|668.3|667|668.5|667.3|668|666.5|0
1632966900000|2021-09-30 01:55:00|668.5|666.8|667.8|666.3|668.5|667|667.5|666.3|0
1632967200000|2021-09-30 02:00:00|667.5|666.5|668.3|666.8|668.3|666.8|667.5|666.3|1
1632967500000|2021-09-30 02:05:00|668|666.5|667.5|666.3|668|666.8|667.3|666|12
1632967800000|2021-09-30 02:10:00|667.8|666.5|667.8|666.5|667.8|666.5|667.3|665.8|4
1632968100000|2021-09-30 02:15:00|668|666.3|668|666.8|668.3|666.8|667.8|666.3|7
1632968400000|2021-09-30 02:20:00|667.8|666.5|668.5|667.3|668.5|667.3|667.8|666.5|12
1632968700000|2021-09-30 02:25:00|668.8|667.5|668.8|667.5|669|667.8|668.8|667.3|3
1632969000000|2021-09-30 02:30:00|669|667.3|668|666.8|669|667.5|668|666.5|1
1632969300000|2021-09-30 02:35:00|668.3|667|668|666.8|668.5|667.3|667.8|666.3|301
1632969600000|2021-09-30 02:40:00|668.3|667|668|666.8|668.3|667|667.8|666.5|3
1632969900000|2021-09-30 02:45:00|667.8|666.5|668|666.8|668|666.8|667.8|666.3|4
1632970200000|2021-09-30 02:50:00|668.3|667|667.8|666.3|668.3|667|667.8|666.3|1
1632970500000|2021-09-30 02:55:00|667.5|666.5|667.8|666.3|668|666.8|667.3|666|12
1632970800000|2021-09-30 03:00:00|667.5|666|666.8|665.5|667.8|666.3|666.8|665.5|2
1632971100000|2021-09-30 03:05:00|667|665.8|667.3|666|667.5|666|666.8|665.5|13
1632971400000|2021-09-30 03:10:00|667.5|666.3|667.5|666.3|667.8|666.5|667|665.5|17
1632971700000|2021-09-30 03:15:00|667.8|666|667.5|666.3|667.8|666.3|667.3|665.8|20
1632972000000|2021-09-30 03:20:00|667.3|666|668|666.8|668.5|667.3|667.3|666|24
1632972300000|2021-09-30 03:25:00|667.8|666.5|667.3|666|667.8|666.5|667.3|665.8|5
1632972600000|2021-09-30 03:30:00|667.5|666.3|667.5|666.3|667.8|666.3|667.3|666|0
1632972900000|2021-09-30 03:35:00|667.8|666.5|667.5|666.3|667.8|666.5|667.3|666|1
1632973200000|2021-09-30 03:40:00|667.8||667.8||667.8||667.5||0
1632973500000|2021-09-30 03:45:00|668|666.5|667.8|666.3|668|666.5|667.5|666|15
1632973800000|2021-09-30 03:50:00|668|666.5|668|666.5|668|666.8|668|666.3|0
1632974100000|2021-09-30 03:55:00|667.8|666.8|668|666.5|668|666.8|667.8|666.5|119
1632974400000|2021-09-30 04:00:00|668.3|666.8|668.5|667.3|668.5|667.3|668|666.5|16
1632974700000|2021-09-30 04:05:00|668.3|667|668.3|667|668.5|667.3|668.3|667|9
1632975000000|2021-09-30 04:10:00|668.5|666.8|668.3|666.8|668.5|667|668|666.8|0
1632975300000|2021-09-30 04:15:00|668|667|668|666.8|668.3|667|668|666.8|0
1632975600000|2021-09-30 04:20:00|668.3|666.5|668.3|666.8|668.3|667|668|666.5|411
1632975900000|2021-09-30 04:25:00|668|666.5|668|666.5|668.3|666.8|667.8|666.5|0
1632976200000|2021-09-30 04:30:00|668.3|666.8|668.3|666.8|668.5|667|668|666.5|3
1632976500000|2021-09-30 04:35:00|668|667|668.3|666.8|668.3|667|668|666.8|0
1632976800000|2021-09-30 04:40:00|668|667|668.5|667.3|668.5|667.3|668|666.8|5
1632977100000|2021-09-30 04:45:00|668.3|667|668.3|666.8|668.3|667|668|666.8|17
1632977400000|2021-09-30 04:50:00|668.5|667|668.3|667|668.5|667.3|668.3|666.8|16
1632977700000|2021-09-30 04:55:00|668.5|666.8|668.5|667|668.5|667.3|668.5|666.8|1
1632978000000|2021-09-30 05:00:00|668.3|667.3|668.8|667.3|668.8|667.5|668.3|667|15
1632978300000|2021-09-30 05:05:00|669|667.5|668.8|667.5|669|667.5|668.5|667|0
1632978600000|2021-09-30 05:10:00|668.5|667.3|668.5|667|668.8|667.5|668.3|667|2
1632978900000|2021-09-30 05:15:00|668.8|667.3|668.5|667.3|668.8|667.5|668.5|667.3|0
1632979200000|2021-09-30 05:20:00|668.8|667.5|668.5|667.3|668.8|667.5|668.5|667|0
1632979500000|2021-09-30 05:25:00|668.8|667|668.5|667.3|668.8|667.5|668.3|667|1
1632979800000|2021-09-30 05:30:00|668.3|667|668.5|667|668.5|667.3|668.3|666.8|30
1632980100000|2021-09-30 05:35:00|668.3|667.3|667.8|666.5|668.8|667.5|667.8|666.5|12
1632980400000|2021-09-30 05:40:00|667.5|666.3|667.8|666.3|668|666.5|667.5|666.3|2
1632980700000|2021-09-30 05:45:00|667.5|666.5|667.5|666|667.8|666.5|667.3|665.8|2
1632981000000|2021-09-30 05:50:00|667.3|666.3|667.5|666.3|667.8|666.3|667.3|666|1
1632981300000|2021-09-30 05:55:00|667.8|666|668|666.8|668|666.8|667.5|666|0
1632981600000|2021-09-30 06:00:00|668.3|666.5|668|666.8|668.8|667.3|668|666.5|15
1632981900000|2021-09-30 06:05:00|668.3|667|668.5|667.3|668.5|667.3|668|666.5|15
1632982200000|2021-09-30 06:10:00|668.8|667.5|670|668.8|670.3|668.8|668.8|667.3|252
1632982500000|2021-09-30 06:15:00|670.3|669|670.8|669.3|670.8|669.5|670.3|668.8|115
1632982800000|2021-09-30 06:20:00|670.5|669.5|670.5|669.3|671|669.8|670.5|669|70
1632983100000|2021-09-30 06:25:00|670.3|669|670.5|669.3|670.8|669.5|670.3|669|63
1632983400000|2021-09-30 06:30:00|670.8|669.5|670.3|669|670.8|669.5|670.3|669|350
1632983700000|2021-09-30 06:35:00|670|668.8|670|668.8|670.5|669.3|670|668.8|319
1632984000000|2021-09-30 06:40:00|670.3|669|670|668.8|670.3|669|670|668.5|112
1632984300000|2021-09-30 06:45:00|669.8|668.5|669.3|667.8|670|668.8|669|667.8|81
1632984600000|2021-09-30 06:50:00|669|668|668.5|667.3|669.3|668|668.5|667|18
1632984900000|2021-09-30 06:55:00|668.8|667|668.3|667|669|667.8|668.3|666.8|14
1632985200000|2021-09-30 07:00:00|668|666.8|670.3|669|670.3|669|668|666.5|325
1632985500000|2021-09-30 07:05:00|670|668.8|668.5|667.3|670|668.8|668.3|666.8|113
1632985800000|2021-09-30 07:10:00|668.3|667|668.5|667.3|668.8|667.5|667.8|666.5|162
1632986100000|2021-09-30 07:15:00|668.8|667|669|667.8|669|667.8|668.3|667|41
1632986400000|2021-09-30 07:20:00|668.8|667.5|670.5|669|670.5|669.3|668.8|667.5|72
1632986700000|2021-09-30 07:25:00|670.3|669.3|669.8|668.5|670.5|669.3|669|667.8|49
1632987000000|2021-09-30 07:30:00|669.5|668.3|670|668.5|670|668.8|669.3|668|82
1632987300000|2021-09-30 07:35:00|669.8|668.8|670.8|669.5|671|669.8|669.8|668.5|28
1632987600000|2021-09-30 07:40:00|670.5|669.3|670.8|669.5|671|669.8|670.3|669|85
1632987900000|2021-09-30 07:45:00|671|669.8|671.8|670.5|672.5|671|671|669.8|328
1632988200000|2021-09-30 07:50:00|672|670.8|671|669.8|672|670.8|670.8|669.5|204
1632988500000|2021-09-30 07:55:00|670.8|669.5|670.5|669.3|671|669.8|669.8|668.5|42
1632988800000|2021-09-30 08:00:00|670.3|669|671.3|669.8|671.3|670|670.3|669|50
1632989100000|2021-09-30 08:05:00|671.5|670|672.5|671.3|672.5|671.3|671.3|670|155
1632989400000|2021-09-30 08:10:00|672.3|671|672.8|671.5|673|671.8|672|670.8|152
1632989700000|2021-09-30 08:15:00|673|671.8|673|671.8|673.5|672.3|672|670.8|1821
1632990000000|2021-09-30 08:20:00|673.3|672|674.3|673|674.3|673|672.8|671.5|516
1632990300000|2021-09-30 08:25:00|674.5|673.3|674.3|673|674.8|673.5|674.3|672.8|859
1632990600000|2021-09-30 08:30:00|674.5|673.3|673.8|672.5|674.5|673.3|673.3|672|1125
1632990900000|2021-09-30 08:35:00|673.5|672.3|673.8|672.5|674|672.8|673.3|672|161
1632991200000|2021-09-30 08:40:00|673.5|672.3|674|672.8|674.3|673|673.5|672.3|72
1632991500000|2021-09-30 08:45:00|673.8|672.5|673.3|672|674.3|673|673|671.8|65
1632991800000|2021-09-30 08:50:00|673.5|672.3|673.5|672.3|673.5|672.3|673.3|672|130
1632992100000|2021-09-30 08:55:00|673.8|672.5|674|672.8|674|672.8|673.5|672.3|28
1632992400000|2021-09-30 09:00:00|674.3|672.5|673.8|672.5|674.3|673|673.8|672.5|72
1632992700000|2021-09-30 09:05:00|674|672.8|674|672.8|674.8|673.5|673.8|672.5|315
1632993000000|2021-09-30 09:10:00|674.3|673|674.8|673.5|675|673.8|674|672.8|119
1632993300000|2021-09-30 09:15:00|675|673.8|674.3|673|675|673.8|674|672.5|77
1632993600000|2021-09-30 09:20:00|674|672.8|674|672.8|674.8|673.3|674|672.8|75
1632993900000|2021-09-30 09:25:00|673.8|672.5|673.3|672|674|672.8|673|671.8|1996
1632994200000|2021-09-30 09:30:00|673.5|672.3|673.8|672.5|674|672.8|673.5|672.3|446
1632994500000|2021-09-30 09:35:00|674|672.8|673.8|672.5|674|672.8|673.8|672.5|124
1632994800000|2021-09-30 09:40:00|673.5|672.3|673|671.8|674.3|672.8|672.8|671.5|150
1632995100000|2021-09-30 09:45:00|673.3|672|673|671.8|673.3|672|673|671.8|3539
1632995400000|2021-09-30 09:50:00|672.8|671.5|672.5|671.3|673.3|672|672.3|671|224
1632995700000|2021-09-30 09:55:00|672.3|671|672.5|671.3|672.5|671.3|671.8|670.5|79
1632996000000|2021-09-30 10:00:00|672.3|671|672.3|671|672.8|671.5|671.8|670.5|2170
1632996300000|2021-09-30 10:05:00|672|670.8|672.3|671|672.3|671|671.8|670.5|98
1632996600000|2021-09-30 10:10:00|672.5|671.3|672.8|671.5|673|671.5|672|670.8|180
1632996900000|2021-09-30 10:15:00|672.5|671.3|671.5|670.3|672.8|671.5|671.3|670|54
1632997200000|2021-09-30 10:20:00|671.3|670|669.8|668.5|671.5|670.3|669.5|668.3|152
1632997500000|2021-09-30 10:25:00|669.5|668.3|669.5|668.3|670.5|669.3|669.5|668|217
1632997800000|2021-09-30 10:30:00|669.3|668|669.8|668.5|670|668.5|669.3|668|488
1632998100000|2021-09-30 10:35:00|669.5|668.3|670|668.5|670.3|669|669.5|668.3|230
1632998400000|2021-09-30 10:40:00|669.8|668.8|669.5|668.3|670.3|669|669.5|668.3|192
1632998700000|2021-09-30 10:45:00|669.8|668.5|670.3|669|670.5|669.3|669.5|668.5|70
1632999000000|2021-09-30 10:50:00|670.5|668.8|670.5|669|670.5|669.3|670.3|668.8|1009
1632999300000|2021-09-30 10:55:00|670.8|669.3|670.3|669|671|669.8|670|668.8|205
1632999600000|2021-09-30 11:00:00|670|668.8|670|668.8|670.3|669|669.5|668.3|158
1632999900000|2021-09-30 11:05:00|669.8|668.5|669.5|668.3|670.5|669.3|669.5|668.3|85
1633000200000|2021-09-30 11:10:00|669.8|668.5|670.3|669|670.5|669|669.5|668.3|40
1633000500000|2021-09-30 11:15:00|670.5|668.8|671|669.8|671.3|669.8|669.8|668.5|74
1633000800000|2021-09-30 11:20:00|670.8|669.5|669.8|668.5|670.8|669.5|669.5|668.3|81
1633001100000|2021-09-30 11:25:00|670|668.8|669.3|667.8|670|668.8|669|667.5|112
1633001400000|2021-09-30 11:30:00|669|667.5|667.3|666|669.3|667.5|667|665.8|262
1633001700000|2021-09-30 11:35:00|667.5|666.3|667.5|666.3|667.8|666.5|667.3|666|267
1633002000000|2021-09-30 11:40:00|667.8|666.5|665.5|664.3|667.8|666.5|665.5|664|581
1633002300000|2021-09-30 11:45:00|665.3|664|666|664.8|666.3|665|664.5|663.3|210
1633002600000|2021-09-30 11:50:00|666.3|665|666.5|665.3|667|665.8|665.5|664.3|174
1633002900000|2021-09-30 11:55:00|666.8|665.5|666.8|665.5|667|665.5|666.3|665|132
1633003200000|2021-09-30 12:00:00|667|665.8|665.5|664.3|667.5|666.3|665.5|664.3|151
1633003500000|2021-09-30 12:05:00|665.8|664.5|666.8|665.5|667.3|666|665.5|664.3|124
1633003800000|2021-09-30 12:10:00|667|665.8|666|664.8|667|665.8|665.8|664.5|63
1633004100000|2021-09-30 12:15:00|665.8|664.5|666|664.8|667.3|666|665.8|664.5|251
1633004400000|2021-09-30 12:20:00|666.3|664.5|666|664.8|666.8|665.5|665.8|664.5|110
1633004700000|2021-09-30 12:25:00|665.8|664.5|665.5|664|666|664.8|665|663.8|227
1633005000000|2021-09-30 12:30:00|665.8|664.3|663.3|662|666|664.8|663|661.8|191
1633005300000|2021-09-30 12:35:00|663|661.8|663.3|662|664.3|663|662.5|661.3|362
1633005600000|2021-09-30 12:40:00|663.5|662.3|664.3|663|665|663.8|663.3|661.8|157
1633005900000|2021-09-30 12:45:00|664|662.8|664.8|663.5|665.3|664|664|662.8|96
1633006200000|2021-09-30 12:50:00|665|663.8|664.3|663|665.8|664.3|664.3|662.8|344
1633006500000|2021-09-30 12:55:00|664.5|663.3|664.5|663.3|665.5|664.3|664.3|663|347
1633006800000|2021-09-30 13:00:00|664.3|663|663.8|662.5|664.5|663.3|663|661.8|1259
1633007100000|2021-09-30 13:05:00|663.5|662.3|663.5|662.3|663.8|662.5|661.5|660|354
1633007400000|2021-09-30 13:10:00|663.3|662|663.5|662.3|664.5|663.3|662.8|661.5|97
1633007700000|2021-09-30 13:15:00|663.8|662.5|663.3|661.8|663.8|662.5|662.3|661|204
1633008000000|2021-09-30 13:20:00|663|662|663.8|662.5|663.8|662.5|662|660.8|108
1633008300000|2021-09-30 13:25:00|663.5|662.3|663|661.8|663.8|662.5|662.5|661.3|291
1633008600000|2021-09-30 13:30:00|662.8|661.5|662.8|661.5|664|662.8|662|660.8|1175
1633008900000|2021-09-30 13:35:00|662.5|661.3|661|659.8|662.8|661.5|660|658.8|859
1633009200000|2021-09-30 13:40:00|660.8|659.5|660.8|659.5|661|659.5|658.8|657.5|473
1633009500000|2021-09-30 13:45:00|660.5|659.3|660.8|659.5|661.3|660|659.8|658.5|278
1633009800000|2021-09-30 13:50:00|660.5|659.3|663.3|661.8|663.3|662|659.8|658.5|407
1633010100000|2021-09-30 13:55:00|663|662|662.8|661.5|664|662.8|662.5|661.3|281
1633010400000|2021-09-30 14:00:00|662.5|661.3|662.5|661.3|663.3|662|661.3|660|204
1633010700000|2021-09-30 14:05:00|662.8|661.5|664|662.8|664|662.8|661.3|659.8|246
1633011000000|2021-09-30 14:10:00|664.3|663|666|664.5|666|664.8|664|662.5|689
1633011300000|2021-09-30 14:15:00|665.8|664.3|665.5|664.3|666|664.8|665|663.8|139
1633011600000|2021-09-30 14:20:00|665.3|664|665.5|664.3|666.3|665|664.8|663.5|165
1633011900000|2021-09-30 14:25:00|665.8|664|666|664.8|666.5|665.3|665.5|664|164
1633012200000|2021-09-30 14:30:00|665.8|664.5|665.5|664|666.3|664.8|664|662.8|131
1633012500000|2021-09-30 14:35:00|665.3|664.3|665.5|664.3|666.3|665|665.3|664|197
1633012800000|2021-09-30 14:40:00|665.8|664|665.8|664.5|666.3|664.8|664.5|663.3|271
1633013100000|2021-09-30 14:45:00|665.5|664.3|664.5|663.3|665.8|664.5|664.3|663|221
1633013400000|2021-09-30 14:50:00|664.8|663.5|664.3|663|665.5|664.3|664|662.8|149
1633013700000|2021-09-30 14:55:00|664|662.8|663.8|662.5|664.3|663|663|661.8|468
1633014000000|2021-09-30 15:00:00|664|662.8|670.5|669.3|671|669.5|663.8|662.5|926
1633014300000|2021-09-30 15:05:00|670.8|669|674|672.5|675.5|674.3|670|668.8|1118
1633014600000|2021-09-30 15:10:00|674.3|672.8|673.8|672.5|674.5|673|671.5|670.3|543
1633014900000|2021-09-30 15:15:00|674|672.8|676.8|675.3|677.5|676|673.8|672.3|812
1633015200000|2021-09-30 15:20:00|677|675.5|676.5|675.3|677.3|676|675|673.5|2000
1633015500000|2021-09-30 15:25:00|676.8|675.5|677|675.5|678.3|677|676.5|675.3|1839
1633015800000|2021-09-30 15:30:00|676.8|675.8|675.3|673.8|678.3|677|675|673.5|1343
1633016100000|2021-09-30 15:35:00|675|674|674.5|673.3|676.3|675|673.8|672.3|213
1633016400000|2021-09-30 15:40:00|674.8|673.5|678|676.8|679|677.5|674.5|673.5|433
1633016700000|2021-09-30 15:45:00|677.8|676.5|678.8|677.3|678.8|677.5|677.3|676|316
1633017000000|2021-09-30 15:50:00|679|677.5|679.8|678.5|679.8|678.5|678.3|677|283
1633017300000|2021-09-30 15:55:00|679.5|678.3|680.3|679|680.5|679|679.3|678|319
1633017600000|2021-09-30 16:00:00|680.5|679.3|680|678.8|681|679.8|679.3|678|60
1633017900000|2021-09-30 16:05:00|679.3|678.5|678.3|677|679.5|678.8|677.8|676.5|223
1633018200000|2021-09-30 16:10:00|678.5|677.3|678.3|677|679.3|677.8|677.8|676.5|47
1633018500000|2021-09-30 16:15:00|678|676.8|677.8|676.5|678.5|677.3|677.8|676.5|153
1633018800000|2021-09-30 16:20:00|678|676.8|678|676.8|678.3|677|677.5|676.3|164
1633019100000|2021-09-30 16:25:00|678.3|676.5|678.8|677.5|678.8|677.5|678|676.5|423
1633019400000|2021-09-30 16:30:00|678.5|677.3|678.3|677|679.3|678|677.8|676.5|101
1633019700000|2021-09-30 16:35:00|678|676.8|681|679.5|681|679.8|678|676.8|445
1633020000000|2021-09-30 16:40:00|680.8|679.8|680.5|679.3|681.5|680.3|679.8|678.5|173
1633020300000|2021-09-30 16:45:00|680.8|679.5|681.5|680.3|681.5|680.3|680.5|679.3|71
1633020600000|2021-09-30 16:50:00|681.3|680|680.8|679.5|681.5|680.3|680.8|679.5|85
1633020900000|2021-09-30 16:55:00|681|679.3|681|679.8|681|679.8|680|678.8|64
1633021200000|2021-09-30 17:00:00|681.3|680|681.8|680.5|682.3|681|681|679.8|144
1633021500000|2021-09-30 17:05:00|682|680.8|682|680.8|682.8|681.3|681.8|680.5|46
1633021800000|2021-09-30 17:10:00|682.3|680.5|681.8|680.5|682.5|681.3|681.3|680|113
1633022100000|2021-09-30 17:15:00|682|680.8|679.3|678|682.8|681.5|675.3|673.8|1267
1633022400000|2021-09-30 17:20:00|678.8|677.5|675.8|674.5|678.8|677.5|675.5|674.3|304
1633022700000|2021-09-30 17:25:00|676|674.8|677.3|676|677.8|676.3|675.5|674.3|127
1633023000000|2021-09-30 17:30:00|677|675.8|674|672.8|677.3|676|673.8|672.5|1455
1633023300000|2021-09-30 17:35:00|674.3|672.5|674|672.8|675.3|674|673.8|672.3|68
1633023600000|2021-09-30 17:40:00|674.3|673|673.3|672|674.5|673|673|671.8|704
1633023900000|2021-09-30 17:45:00|673|671.8|673|671.8|673.8|672.3|672.5|671.3|114
1633024200000|2021-09-30 17:50:00|673.3|672|673.3|672|673.5|672.3|672.3|671|292
1633024500000|2021-09-30 17:55:00|673|671.8|674|672.5|674|672.8|673|671.8|145
1633024800000|2021-09-30 18:00:00|674.3|672.8|673.8|672.3|674.8|673.5|673.3|672|214
1633025100000|2021-09-30 18:05:00|673.5|672.5|673.5|672.3|674|672.8|673|671.8|36
1633025400000|2021-09-30 18:10:00|673.3|672|674.5|673.3|674.5|673.3|673|671.8|31
1633025700000|2021-09-30 18:15:00|674.8|673|673|671.8|674.8|673|673|671.8|38
1633026000000|2021-09-30 18:20:00|673.3|672|673.8|672.3|673.8|672.5|672.3|671|35
1633026300000|2021-09-30 18:25:00|673.5|672|673.8|672.5|674|672.5|672.8|671.5|143
1633026600000|2021-09-30 18:30:00|673.5|672.3|674.8|673.5|675|673.5|673.5|672.3|74
1633026900000|2021-09-30 18:35:00|674.5|673.3|674.8|673.5|675|673.8|674.5|673.3|3
1633027200000|2021-09-30 18:40:00|675|673.8|674.5|673|675|673.8|674|672.8|30
1633027500000|2021-09-30 18:45:00|674.3|673.3|673.8|672.5|674.3|673.3|673.8|672.3|32
1633027800000|2021-09-30 18:50:00|674|672.8|673.3|672|674.3|673|673.3|672|10
1633028100000|2021-09-30 18:55:00|673.5|671.8|672.5|671.3|673.5|672|672.5|671.3|8
1633028400000|2021-09-30 19:00:00|672.8|671.5|671.8|670.5|672.8|671.5|671.8|670.5|9
1633028700000|2021-09-30 19:05:00|672|670.8|672|670.8|672.3|671|672|670.8|16
1633029000000|2021-09-30 19:10:00|672.3|671|672.3|671|672.8|671.5|672|670.8|24
1633029300000|2021-09-30 19:15:00|672.5|671.3|673.5|672|673.5|672.3|672.3|671|14
1633029600000|2021-09-30 19:20:00|673.3|672.3|673.5|672.3|674|672.8|673.3|672|36
1633029900000|2021-09-30 19:25:00|673.8|672.5|674|672.8|674|672.8|673.8|672.3|2
1633030200000|2021-09-30 19:30:00|674.3|673|675.3|674|675.3|674|674|673|11
1633030500000|2021-09-30 19:35:00|675|673.8|675.3|674|675.5|674|675|673.8|8
1633030800000|2021-09-30 19:40:00||673.8||674||674||673.8|2
1633031100000|2021-09-30 19:45:00|675|673.8|674.3|673|675|673.8|674.3|673|9
1633031400000|2021-09-30 19:50:00|674|672.8|674|672.8|674.3|673|673.8|672.5|5
1633031700000|2021-09-30 19:55:00|674.3|672.5|673.3|672|674.3|673|673|671.8|9
1633032000000|2021-09-30 20:00:00|673.5|672.3|673.5|672.3|673.8|672.3|673|671.8|2
1633032300000|2021-09-30 20:05:00|673.8|672.5|673.5|672.3|673.8|672.5|673.3|672|8
1633032600000|2021-09-30 20:10:00|673.8|672|673.8|672.5|674|672.5|673.3|672|5
1633032900000|2021-09-30 20:15:00|674|672.3|673.3|672|674|672.3|673.3|671.8|109
1633033200000|2021-09-30 20:20:00|673.5|672.3|673.5|672|673.8|672.3|673.3|672|122
1633033500000|2021-09-30 20:25:00|673.3|671.8|672.8|671.5|673.5|671.8|672.8|671.5|101
1633033800000|2021-09-30 20:30:00|673|671.8|672.8|671.5|673|671.8|672.8|671.5|11
1633034100000|2021-09-30 20:35:00|673|671.8|673.5|672.3|673.5|672.3|673|671.5|24
1633034400000|2021-09-30 20:40:00|673.3|672|673.8|672.5|674|672.8|673.3|672|109
1633034700000|2021-09-30 20:45:00|674|672.8|674.8|673.5|674.8|673.5|673.8|672.5|37
1633035000000|2021-09-30 20:50:00|674.5|673.3|674.3|673|674.8|673.5|674.3|673|5
1633035300000|2021-09-30 20:55:00|674.5|673.3|674|672.5|674.5|673.3|673.8|672.3|34
1633035600000|2021-09-30 21:00:00|674.8|672|675|673|675|673|674.8|672|0
1633035900000|2021-09-30 21:05:00||673.3||673.3||673.3||673.3|0
1633036500000|2021-09-30 21:15:00|674.8|672.5|675|672.3|675|672.5|674.8|672.3|0
1633038300000|2021-09-30 21:45:00|674.5||674.5||674.5||674.5||0
1633050000000|2021-10-01 01:00:00|674.8|673.5|674.3|673|675.3|673.8|673.8|672.5|2
1633050300000|2021-10-01 01:05:00|674.5|672.8|673|671.8|674.5|672.8|673|671.8|2
1633050600000|2021-10-01 01:10:00|672.8|671.5|672|670.8|673|671.8|671.8|670.5|6
1633050900000|2021-10-01 01:15:00|672.3|671|672.8|671.3|673|671.5|672|670.8|2
1633051200000|2021-10-01 01:20:00|673|671.5|673.5|672|673.5|672.3|672.8|671.5|0
1633051500000|2021-10-01 01:25:00|673.8|672.3|673.3|672|673.8|672.3|673.3|672|7
1633051800000|2021-10-01 01:30:00|673|671.8|673|671.5|673.3|672|673|671.5|0
1633052100000|2021-10-01 01:35:00|673.3|671.8|673|671.5|673.3|671.8|672.5|671|13
1633052400000|2021-10-01 01:40:00|672.8|671.3|672.8|671.5|673|671.5|672.5|671|0
1633052700000|2021-10-01 01:45:00|673|671.8|672.8|671.3|673|671.8|672.5|671.3|0
1633053000000|2021-10-01 01:50:00|672.5|671|672.8|671.3|672.8|671.3|672.5|671|0
1633053300000|2021-10-01 01:55:00|672.5|671|672.5|671|672.8|671.3|672.5|671|0
1633053600000|2021-10-01 02:00:00|672.8|671.3|672.5|671|672.8|671.5|672.5|671|0
1633053900000|2021-10-01 02:05:00|672.8|671.3|672.5|671.3|672.8|671.3|671.5|670.3|1
1633054200000|2021-10-01 02:10:00|672.3|671|672.3|670.8|672.3|671|671.8|670.3|36
1633054500000|2021-10-01 02:15:00|672|671|672.3|670.8|672.5|671.3|672|670.8|0
1633054800000|2021-10-01 02:20:00|672|670.5|672.3|670.8|672.3|671|671.8|670.3|2
1633055100000|2021-10-01 02:25:00|672|671|672.3|670.8|672.3|671|672|670.8|0
1633055400000|2021-10-01 02:30:00|672|671|672.3|670.8|672.3|671|672|670.8|0
1633055700000|2021-10-01 02:35:00|672|670.5|672|670.8|672.3|670.8|672|670.5|0
1633056000000|2021-10-01 02:40:00|672.3|670.5|672.3|671|672.5|671.3|672|670.5|18
1633056300000|2021-10-01 02:45:00|672.5|670.8|672|670.8|672.5|671|672|670.5|0
1633056600000|2021-10-01 02:50:00|671.8|670.5|671.8|670.3|672|670.8|671.5|670|10
1633056900000|2021-10-01 02:55:00|671.5|670|671.5|670|671.5|670.3|671.3|669.8|1
1633057200000|2021-10-01 03:00:00|671.8|670.3|671.8|670.3|671.8|670.5|671.3|670|0
1633057500000|2021-10-01 03:05:00|671.5|670|671.5|670|671.8|670.3|671.3|670|0
1633057800000|2021-10-01 03:10:00|671.3|670.3|671|669.8|671.8|670.3|671|669.8|1
1633058100000|2021-10-01 03:15:00|670.8|669.5|670.8|669.5|671|669.8|670.8|669.5|0
1633058400000|2021-10-01 03:20:00|671|669.8|671.3|670|671.3|670|671|669.5|1
1633058700000|2021-10-01 03:25:00|671|669.8|671.3|669.8|671.3|670|671|669.8|0
1633059000000|2021-10-01 03:30:00|671|669.5|671.3|670|671.3|670|670.8|669.5|1
1633059300000|2021-10-01 03:35:00|671.5|669.8|671.3|670|671.5|670|671.3|669.8|0
1633059600000|2021-10-01 03:40:00|671|669.8|671.8|670.5|672.8|671.3|671|669.8|9
1633059900000|2021-10-01 03:45:00|672|670.3|671.8|670.5|672.3|670.8|671.8|670.3|2
1633060200000|2021-10-01 03:50:00|672|670.3|672.3|670.8|672.3|670.8|671.8|670.3|9
1633060500000|2021-10-01 03:55:00|672|671|672|670.8|672.5|671|672|670.5|4
1633060800000|2021-10-01 04:00:00|672.3|671|672.5|671.3|672.8|671.5|672|670.8|8
1633061100000|2021-10-01 04:05:00|672.3|671|672.5|671.3|672.8|671.3|672.3|671|0
1633061400000|2021-10-01 04:10:00|672.3|671|672.5|671.3|672.5|671.3|672.3|671|8
1633061700000|2021-10-01 04:15:00|672.8|671.5|672.8|671.5|673|671.5|672.5|671.3|2
1633062000000|2021-10-01 04:20:00|672.5|671.3|672.5|671.3|672.8|671.3|672.5|671|46
1633062300000|2021-10-01 04:25:00|672.3|671|672|670.8|672.3|671.3|672|670.8|0
1633062600000|2021-10-01 04:30:00|672.3|670.3|671.8|670.5|672.3|670.8|671.5|670.3|6
1633062900000|2021-10-01 04:35:00|672|670.8|671.8|670.5|672|670.8|671.5|670.3|0
1633063200000|2021-10-01 04:40:00|671.5|670.3|671.5|670.3|671.8|670.5|671.5|670|0
1633063500000|2021-10-01 04:45:00|671.3|670|671.5|670.3|671.8|670.3|671.3|670|1
1633063800000|2021-10-01 04:50:00|671.8|670.5|671.5|670.3|671.8|670.5|671.5|670.3|0
1633064100000|2021-10-01 04:55:00|671.8|670|671.5|670|671.8|670|671.3|670|0
1633064400000|2021-10-01 05:00:00|671.3|670.3|671|669.8|671.5|670.3|671|669.5|0
1633064700000|2021-10-01 05:05:00|671.3|670|671|669.5|671.3|670|670.8|669.5|1
1633065000000|2021-10-01 05:10:00|670.8|669.8|671.3|670|671.3|670|670.8|669.5|0
1633065300000|2021-10-01 05:15:00|671.5|670.3|671.8|670.5|671.8|670.5|671.5|670|6
1633065600000|2021-10-01 05:20:00|672|670.3|671.3|670|672|670.5|671.3|669.8|6
1633065900000|2021-10-01 05:25:00|671.5|670.3|672|670.5|672.3|670.8|671.3|670.3|10
1633066200000|2021-10-01 05:30:00|671.8|670.8|671.8|670.5|672|670.8|671.8|670.5|0
1633066500000|2021-10-01 05:35:00|671.5|670.3|672|670.5|672|670.8|671.5|670|2
1633066800000|2021-10-01 05:40:00|671.8|670.8|672.3|670.8|672.5|671.3|671.8|670.5|14
1633067100000|2021-10-01 05:45:00|672|671|672.3|671|672.8|671.3|672|670.8|4
1633067400000|2021-10-01 05:50:00|672.5|670.8|672|670.8|672.5|671.3|672|670.8|5
1633067700000|2021-10-01 05:55:00|672.3|671|673|671.8|673.3|672|672|671|29
1633068000000|2021-10-01 06:00:00|673.3|672|673.8|672.5|674.3|672.8|673.3|672|55
1633068300000|2021-10-01 06:05:00|674|672.8|674|672.5|674.3|673|673.8|672.5|0
1633068600000|2021-10-01 06:10:00|673.8|672.8|673.5|672.3|674|672.8|673.3|672|26
1633068900000|2021-10-01 06:15:00|673.3|672|672.5|671.3|673.3|672|672.3|671|101
1633069200000|2021-10-01 06:20:00|672.3|671|672|670.8|672.5|671.3|671.5|670.3|24
1633069500000|2021-10-01 06:25:00|672.3|670.5|672|670.8|672.3|671|671.8|670.3|5
1633069800000|2021-10-01 06:30:00|671.8|670.5|672|670.8|672.3|671|671.8|670.3|10
1633070100000|2021-10-01 06:35:00|672.3|670.5|672.3|671|672.5|671|671.8|670.5|36
1633070400000|2021-10-01 06:40:00|672.5|671.3|673|671.5|673|671.8|672.3|671|7
1633070700000|2021-10-01 06:45:00|672.8|671.8|673.3|671.8|673.3|672|672.8|671.5|5
1633071000000|2021-10-01 06:50:00|673|671.5|672.3|670.8|673.3|671.5|672|670.8|47
1633071300000|2021-10-01 06:55:00|672|670.5|672.5|671.3|673|671.8|672|670.5|62
1633071600000|2021-10-01 07:00:00|672.3|671|671.3|670|672.5|671|671|669.5|34
1633071900000|2021-10-01 07:05:00|671|669.8|671.5|670.3|671.8|670.5|671|669.5|27
1633072200000|2021-10-01 07:10:00|671.3|670|671.5|670.3|671.8|670.5|670.8|669.5|35
1633072500000|2021-10-01 07:15:00|671.3|670|672|670.8|672|670.8|670.8|669.3|13
1633072800000|2021-10-01 07:20:00|671.8|670.5|671|669.8|672|670.8|670.8|669.5|64
1633073100000|2021-10-01 07:25:00|671.3|670|672.3|671|672.3|671|670.8|669.5|61
1633073400000|2021-10-01 07:30:00|672.5|670.8|671.8|670.3|672.5|670.8|671.3|670|54
1633073700000|2021-10-01 07:35:00|671.5|670.5|670.3|669|672|670.8|670|668.8|299
1633074000000|2021-10-01 07:40:00|670.5|669.3|669.5|668.3|670.5|669.3|669.3|668|5643
1633074300000|2021-10-01 07:45:00|669.8|668.5|669.8|668.5|669.8|668.5|668.8|667.5|98
1633074600000|2021-10-01 07:50:00|670|668.8|670.8|669.5|670.8|669.5|669.8|668.5|112
1633074900000|2021-10-01 07:55:00|670.5|669.3|670.3|669|671.8|670.5|670.3|669|144
1633075200000|2021-10-01 08:00:00|670.5|669.3|669.8|668.5|670.8|669.3|669.5|668.3|169
1633075500000|2021-10-01 08:05:00|670|668.8|670|668.8|670.3|669|669.3|668|111
1633075800000|2021-10-01 08:10:00|669.8|668.5|669|667.8|670|668.5|669|667.8|24
1633076100000|2021-10-01 08:15:00|669.3|668|669.3|668|669.5|668.3|668|666.8|159
1633076400000|2021-10-01 08:20:00|669.5|667.8|669.3|667.8|669.5|668|668.8|667.5|101
1633076700000|2021-10-01 08:25:00|669|667.5|671|669.8|671|669.8|668.8|667.5|417
1633077000000|2021-10-01 08:30:00|670.8|669.5|669.5|668.3|671|669.8|669.3|668|353
1633077300000|2021-10-01 08:35:00|669.8|668.5|669.5|668|670|668.8|669|667.8|72
1633077600000|2021-10-01 08:40:00|669.3|667.8|670.3|668.8|670.3|669|669.3|667.8|44
1633077900000|2021-10-01 08:45:00|670.5|669|669.5|668.3|670.5|669|669|667.5|244
1633078200000|2021-10-01 08:50:00|669.8|668.5|669.5|668.3|669.8|668.5|669|667.5|45
1633078500000|2021-10-01 08:55:00|669.3|668|668.8|667.5|669.5|668.3|668.5|667.3|148
1633078800000|2021-10-01 09:00:00|669|667.3|670.3|669|670.5|669|668.8|667.3|23
1633079100000|2021-10-01 09:05:00|670.5|669.3|670.5|669|670.8|669.5|670.3|668.8|109
1633079400000|2021-10-01 09:10:00|670.3|669.3|670.5|669|670.8|669.5|670.3|669|72
1633079700000|2021-10-01 09:15:00|670.8|669.3|670.3|669|670.8|669.5|670.3|669|71
1633080000000|2021-10-01 09:20:00|670.5|669.3|670.5|669.3|671|669.8|670.5|669|153
1633080300000|2021-10-01 09:25:00|670.3|669|670.5|669.3|670.5|669.3|670.3|669|49
1633080600000|2021-10-01 09:30:00|670.8|669.5|670.3|669|671|669.8|670.3|669|23
1633080900000|2021-10-01 09:35:00|670.5|669.3|669.5|668.3|670.8|669.5|669.3|668|132
1633081200000|2021-10-01 09:40:00|669.3|668|670|668.8|670|668.8|669.3|668|38
1633081500000|2021-10-01 09:45:00|670.3|668.5|669.8|668.5|670.3|668.8|669.5|668.3|32
1633081800000|2021-10-01 09:50:00|670|668.8|669.3|667.8|670|668.8|669|667.8|770
1633082100000|2021-10-01 09:55:00|669|668|669.8|668.3|669.8|668.5|669|667.8|186
1633082400000|2021-10-01 10:00:00|669.5|668.5|670|668.8|670.5|669.3|669.5|668.3|158
1633082700000|2021-10-01 10:05:00|669.8|668.5|669.3|668|670.3|669|669.3|668|91
1633083000000|2021-10-01 10:10:00|669.5|668.3|670.3|668.8|670.3|669|669.3|668|179
1633083300000|2021-10-01 10:15:00|670|669|670|668.8|670.3|669|669.8|668.5|172
1633083600000|2021-10-01 10:20:00|669.8|668.5|670|668.8|670.3|668.8|669.5|668|66
1633083900000|2021-10-01 10:25:00|670.3|668.5|670|668.8|670.3|669|669.8|668.5|121
1633084200000|2021-10-01 10:30:00|670.3|669|669.8|668.5|670.5|669|669.8|668.3|752
1633084500000|2021-10-01 10:35:00|670|668.3|669.5|668.3|670|668.5|669.3|668|546
1633084800000|2021-10-01 10:40:00|669.3|668|669.3|668|669.5|668.3|668.8|667.5|74
1633085100000|2021-10-01 10:45:00|669.5|667.8|669|667.8|669.5|668.3|669|667.5|32
1633085400000|2021-10-01 10:50:00|668.8|667.5|668.8|667.3|669|667.8|668.5|667|74
1633085700000|2021-10-01 10:55:00|668.5|667.5|669.5|668.3|669.5|668.3|668.5|667.3|68
1633086000000|2021-10-01 11:00:00|669.8|668.5|670|668.8|670|668.8|669.3|668|310
1633086300000|2021-10-01 11:05:00|669.8|668.5|671|669.8|671|669.8|669.8|668.3|185
1633086600000|2021-10-01 11:10:00|671.3|670|672.5|671.3|672.8|671.3|671|669.8|317
1633086900000|2021-10-01 11:15:00|672.8|671|672.3|671|672.8|671.3|672.3|670.8|122
1633087200000|2021-10-01 11:20:00|672.5|670.8|671.8|670.5|672.5|671|671.5|670|73
1633087500000|2021-10-01 11:25:00|672|670.8|671.8|670.5|672|670.8|671.3|670|112
1633087800000|2021-10-01 11:30:00|672|670.8|672.5|671.3|673|671.8|671.8|670.5|513
1633088100000|2021-10-01 11:35:00|672.8|671.5|672.8|671.3|673.3|672|672.5|671.3|106
1633088400000|2021-10-01 11:40:00|673|671.5|673|671.5|673.3|671.8|672.5|671.3|50
1633088700000|2021-10-01 11:45:00|672.8|671.8|672.8|671.5|673.5|672.3|672.8|671.3|30
1633089000000|2021-10-01 11:50:00|672.5|671.3|671.5|670.3|672.8|671.3|671.3|670|64
1633089300000|2021-10-01 11:55:00|671.3|670|670|668.8|671.5|670|669.8|668.5|55
1633089600000|2021-10-01 12:00:00|669.8|668.5|669.5|668.3|670.3|669|669.5|668.3|103
1633089900000|2021-10-01 12:05:00|669.3|668|669.5|668.3|669.8|668.3|668.8|667.5|124
1633090200000|2021-10-01 12:10:00|669.3|668|670.5|669.3|670.5|669.3|669.3|668|123
1633090500000|2021-10-01 12:15:00|670.8|669.5|670.3|669|670.8|669.5|670|668.5|31
1633090800000|2021-10-01 12:20:00|670|668.8|669.5|668.3|670.3|669|669|667.8|164
1633091100000|2021-10-01 12:25:00|669.3|668|670.5|669.3|670.8|669.5|669.3|668|90
1633091400000|2021-10-01 12:30:00|670.3|669|669.3|668|670.5|669.3|669.3|668|31
1633091700000|2021-10-01 12:35:00|669.5|667.8|669.5|668.3|670|668.8|669.3|667.8|24
1633092000000|2021-10-01 12:40:00|669.3|668|671.3|669.8|671.3|670|669|667.8|206
1633092300000|2021-10-01 12:45:00|671|670|669.3|668|671|670|669|667.8|72
1633092600000|2021-10-01 12:50:00|669.5|668.3|669.8|668.5|670.3|669|669.3|668|56
1633092900000|2021-10-01 12:55:00|670|668.3|670.5|669.3|670.8|669.5|669.8|668.3|115
1633093200000|2021-10-01 13:00:00|670.3|669|671|669.5|671|669.8|669|667.5|244
1633093500000|2021-10-01 13:05:00|671.3|669.8|670.5|669|672.3|671|669.8|668.5|170
1633093800000|2021-10-01 13:10:00|670.3|669.3|670.3|669|670.8|669.5|669.5|668.3|176
1633094100000|2021-10-01 13:15:00|670.5|669.3|672.8|671.5|672.8|671.5|670|668.8|550
1633094400000|2021-10-01 13:20:00|672.5|671.3|673.3|672|674|672.5|672.5|671.3|239
1633094700000|2021-10-01 13:25:00|673.5|672.3|673.3|671.8|673.8|672.5|672.8|671.5|100
1633095000000|2021-10-01 13:30:00|673|672|673.3|672|674|672.8|673|671.8|276
1633095300000|2021-10-01 13:35:00|673|671.8|674.8|673.5|675.3|673.8|673|671.8|367
1633095600000|2021-10-01 13:40:00|675|673.8|674.8|673.5|675.5|674.3|674.5|673.3|129
1633095900000|2021-10-01 13:45:00|675|673.3|675.3|674|675.5|674.3|674.5|673.3|191
1633096200000|2021-10-01 13:50:00|675|673.8|675.8|674.3|676|674.8|674.8|673.5|112
1633096500000|2021-10-01 13:55:00|675.5|674.5|675|673.8|675.8|674.5|674.8|673.5|67
1633096800000|2021-10-01 14:00:00|675.3|673.5|676|674.8|677|675.8|675.3|673.5|240
1633097100000|2021-10-01 14:05:00|676.3|675|676|674.8|676.8|675.5|676|674.8|222
1633097400000|2021-10-01 14:10:00|675.8|674.5|675.3|674|676|674.8|674.8|673.5|203
1633097700000|2021-10-01 14:15:00|675.5|674.3|675.3|674|675.8|674.3|674|672.8|186
1633098000000|2021-10-01 14:20:00|675.5|674.3|674|672.8|675.8|674.5|674|672.8|244
1633098300000|2021-10-01 14:25:00|674.3|673|674.8|673.5|675.8|674.5|673.3|672|367
1633098600000|2021-10-01 14:30:00|675|673.8|673.8|672.5|675.5|674|673.3|672|334
1633098900000|2021-10-01 14:35:00|674|672.8|673.3|671.8|674.3|673|673|671.8|331
1633099200000|2021-10-01 14:40:00|673|672|672.3|671|673.8|672.3|672|670.8|119
1633099500000|2021-10-01 14:45:00|672|670.8|671.5|670.3|672.3|671|671.3|670|115
1633099800000|2021-10-01 14:50:00|671.8|670.5|671.3|670|671.8|670.5|670.8|669.5|222
1633100100000|2021-10-01 14:55:00|671|669.8|672|670.5|672.5|671|671|669.8|181
1633100400000|2021-10-01 15:00:00|672.3|670.8|671.3|670|672.5|671.3|671.3|670|134
1633100700000|2021-10-01 15:05:00|671.5|670.3|670.8|669.5|671.8|670.5|670.8|669.3|348
1633101000000|2021-10-01 15:10:00|670.5|669.3|672.5|671.3|672.8|671.3|669.8|668.5|378
1633101300000|2021-10-01 15:15:00|672.8|671|672.3|671|672.8|671.3|671.5|670|109
1633101600000|2021-10-01 15:20:00|672.5|671.3|673.3|672|673.5|672|672|670.8|467
1633101900000|2021-10-01 15:25:00|673|671.8|674|672.8|674|672.8|673|671.8|1206
1633102200000|2021-10-01 15:30:00|674.3|673|674.8|673.3|675|673.8|673.5|672.3|772
1633102500000|2021-10-01 15:35:00|674.5|673.5|674.3|672.8|674.8|673.5|674.3|672.8|86
1633102800000|2021-10-01 15:40:00|674.5|673|674.8|673.5|674.8|673.5|674|672.8|48
1633103100000|2021-10-01 15:45:00|674.5|673.3|675.3|674|675.5|674|674|672.8|89
1633103400000|2021-10-01 15:50:00|675.5|674.3|675.3|674|675.5|674.3|675.3|673.8|441
1633103700000|2021-10-01 15:55:00|675|673.8|674.5|673.3|675|673.8|674|672.8|79
1633104000000|2021-10-01 16:00:00|674.8|673|674.5|673.3|674.8|673.5|674|672.8|84
1633104300000|2021-10-01 16:05:00|674.8|673|674.3|673|674.8|673.3|673.8|672.5|217
1633104600000|2021-10-01 16:10:00|674.5|672.8|674.3|672.8|674.5|673|673.8|672.5|46
1633104900000|2021-10-01 16:15:00|674|673|674.8|673.5|674.8|673.5|674|672.8|50
1633105200000|2021-10-01 16:20:00|674.5|673.3|675.3|674|675.3|674|674.5|673.3|46
1633105500000|2021-10-01 16:25:00|675.5|673.8|675.3|674|675.5|674|675|673.8|486
1633105800000|2021-10-01 16:30:00|675.5|674.3|675.3|674|675.5|674.3|675|673.8|58
1633106100000|2021-10-01 16:35:00|675.5|674.3|676.5|675.3|676.5|675.3|675.3|674|39
1633106400000|2021-10-01 16:40:00|676.8|675.5|676.8|675.5|676.8|675.5|676.5|675.3|157
1633106700000|2021-10-01 16:45:00|677|675.8|676|674.8|677.5|676.3|676|674.8|119
1633107000000|2021-10-01 16:50:00|676.3|675|676.5|675.3|676.8|675.3|676|674.8|40
1633107300000|2021-10-01 16:55:00|676.8|675.5|677.3|676|677.5|676|676.5|675.3|160
1633107600000|2021-10-01 17:00:00|677.5|675.8|677.5|676.3|677.5|676.3|677|675.8|110
1633107900000|2021-10-01 17:05:00|677.3|676|677.8|676.5|678|676.8|677.3|676|126
1633108200000|2021-10-01 17:10:00|678|676.8|677.5|676.3|678.5|677.3|677.5|676|60
1633108500000|2021-10-01 17:15:00|677.3|676|677.8|676.5|678|676.8|677|675.8|25
1633108800000|2021-10-01 17:20:00|678|676.8|678.5|677.3|678.8|677.5|677.8|676.5|73
1633109100000|2021-10-01 17:25:00|678.8|677.5|679|677.8|679.3|677.8|678.5|677.5|31
1633109400000|2021-10-01 17:30:00|679.3|678|679.5|678.3|679.8|678.5|679|677.8|103
1633109700000|2021-10-01 17:35:00|679.8|678.5|680|678.8|680|678.8|679.3|678|102
1633110000000|2021-10-01 17:40:00|679.8|678.5|680.8|679.5|681|679.5|679.8|678.5|62
1633110300000|2021-10-01 17:45:00|681|679.3|680.8|679.3|681|679.5|680.5|679.3|66
1633110600000|2021-10-01 17:50:00|680.5|679.5|681.8|680.5|682|680.8|680.5|679.3|161
1633110900000|2021-10-01 17:55:00|682|680.8|682.8|681.5|683|681.8|682|680.5|952
1633111200000|2021-10-01 18:00:00|683|681.8|682.3|681|683|681.8|682.3|681|113
1633111500000|2021-10-01 18:05:00|682.5|681.3|682.3|681|683|681.5|681.5|680.3|91
1633111800000|2021-10-01 18:10:00|682.5|681.3|682.3|680.8|682.5|681.3|681.8|680.5|37
1633112100000|2021-10-01 18:15:00|682|681|682|680.8|682.8|681.5|681.8|680.5|50
1633112400000|2021-10-01 18:20:00|682.3|680.5|682.8|681.3|682.8|681.3|681.8|680.5|66
1633112700000|2021-10-01 18:25:00|682.5|681.5|682.5|681|683.8|682.5|682|680.8|149
1633113000000|2021-10-01 18:30:00|682.3|681.3|681.3|680|682.3|681.3|681.3|680|64
1633113300000|2021-10-01 18:35:00|681.5|680.3|681.8|680.5|681.8|680.5|681.3|680|66
1633113600000|2021-10-01 18:40:00|682|680.3|681.8|680.5|682|680.8|681.8|680.3|24
1633113900000|2021-10-01 18:45:00|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|34
1633114200000|2021-10-01 18:50:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680|5
1633114500000|2021-10-01 18:55:00|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|43
1633114800000|2021-10-01 19:00:00|681.8|680|681.3|679.8|681.8|680.3|681.3|679.8|17
1633115100000|2021-10-01 19:05:00|681|680|681.3|680|681.5|680.3|681|679.8|9
1633115400000|2021-10-01 19:10:00|681|679.8|681.3|680|681.3|680|681|679.8|0
1633115700000|2021-10-01 19:15:00|681.5|680.3|681|679.8|681.5|680.3|681|679.8|11
1633116000000|2021-10-01 19:20:00|681.3|679.5|681|679.8|681.3|679.8|680.8|679.5|1
1633116300000|2021-10-01 19:25:00|681.3|680|681|679.8|681.3|680|681|679.8|3
1633116600000|2021-10-01 19:30:00|680.8|679.5|681|679.8|681|679.8|680.8|679.5|15
1633116900000|2021-10-01 19:35:00|681.3|680|681|679.8|681.5|680|681|679.8|16
1633117200000|2021-10-01 19:40:00|681.3|680|681.3|680|681.3|680|681|679.8|18
1633117500000|2021-10-01 19:45:00|681.5||681.3||681.5||681.3||0
1633117800000|2021-10-01 19:50:00|681.5|680.3|681.8|680.5|681.8|680.5|681.3|680.3|11
1633118100000|2021-10-01 19:55:00|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|14
1633118400000|2021-10-01 20:00:00|682|680.3|681.8|680.5|682|680.5|681.8|680.3|4
1633118700000|2021-10-01 20:05:00|681.5|680.3|681.5|680.3|681.8|680.5|681.5|680.3|0
1633119000000|2021-10-01 20:10:00|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|0
1633119300000|2021-10-01 20:15:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.5|4
1633119600000|2021-10-01 20:20:00|681.5|680.3|681.5|680.3|681.8|680.5|681.5|680.3|6
1633119900000|2021-10-01 20:25:00|681.8|680|681.5|680|681.8|680.3|681.3|680|6
1633120200000|2021-10-01 20:30:00|681.3|679.8|681.3|680|681.3|680|681.3|679.8|5
1633120500000|2021-10-01 20:35:00|681|679.8|681.5|680.3|681.5|680.3|681|679.8|2
1633120800000|2021-10-01 20:40:00|681.3|680|681.8|680.5|681.8|680.5|681.3|680|3
1633121100000|2021-10-01 20:45:00|682|680.8|682|680.8|682|680.8|681.8|680.5|26
1633121400000|2021-10-01 20:50:00|681.8|680.5|681.5|680.3|682|680.8|681.5|680.3|10
1633121700000|2021-10-01 20:55:00|681.8|680.5|682|679.8|682|680.5|681.5|679.8|22
1633309200000|2021-10-04 01:00:00|679.8|678.3|679.8|678.3|680.5|679|679.8|678.3|10
1633309500000|2021-10-04 01:05:00|679.5|678|679.8|678.3|679.8|678.3|679.3|677.8|1
1633309800000|2021-10-04 01:10:00|679.5|678|680|678.5|680|678.5|679.5|678|0
1633310100000|2021-10-04 01:15:00|680.3|678.8|680.3|678.8|680.3|678.8|680|678.5|0
1633310400000|2021-10-04 01:20:00|680|679|680.8|679.3|681|679.5|680|679|894
1633310700000|2021-10-04 01:25:00|681|679.5|681.3|679.8|681.3|679.8|681|679.5|0
1633311000000|2021-10-04 01:30:00|681|679.5|681|679.5|681|679.8|681|679.5|23
1633311300000|2021-10-04 01:35:00|680.8|679.8|680.8|679.5|681|679.8|680.8|679.3|0
1633311600000|2021-10-04 01:40:00|680.5|679.3|680.3|678.8|680.5|679.5|679.8|678.5|4
1633311900000|2021-10-04 01:45:00|680|679|680.5|679|680.5|679.3|680|678.8|0
1633312200000|2021-10-04 01:50:00|680.3|678.8|679.3|677.8|680.3|678.8|679.3|677.8|3
1633312500000|2021-10-04 01:55:00|679|678|679.8|678.3|679.8|678.3|679|678|1
1633312800000|2021-10-04 02:00:00|679.5|678|679.8|678.3|679.8|678.5|679.5|678|1
1633313100000|2021-10-04 02:05:00|679.5|678.5|680.3|679|680.5|679.3|679.5|678.3|0
1633313400000|2021-10-04 02:10:00|680.5|679.3|680.8|679.3|680.8|679.5|680.5|679|1
1633313700000|2021-10-04 02:15:00|681|679.5|681|679.5|681|679.5|680.8|679.3|0
1633314000000|2021-10-04 02:20:00|680.8|679.3|680.5|679.3|681|679.5|680.3|679|48
1633314300000|2021-10-04 02:25:00|680.3|679|680.5|679.3|680.8|679.5|680.3|678.8|1
1633314600000|2021-10-04 02:30:00|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679|5
1633314900000|2021-10-04 02:35:00|680.8|679|681|679.5|681|679.5|680.5|679|6
1633315200000|2021-10-04 02:40:00|680.8|679.3|681|679.5|681|679.8|680.8|679.3|0
1633315500000|2021-10-04 02:45:00|680.8|679.3|680.8|679.5|680.8|679.5|680.5|679.3|2
1633315800000|2021-10-04 02:50:00||679.3||679.3||679.5||679.3|0
1633316100000|2021-10-04 02:55:00|680.5|679.5|680.8|679.3|680.8|679.5|680.5|679.3|1
1633316400000|2021-10-04 03:00:00|680.5|679.5|680.5|679.3|680.8|679.5|680.5|679.3|8
1633316700000|2021-10-04 03:05:00|680.3|679|680.3|679|680.3|679.3|680|678.8|2
1633317000000|2021-10-04 03:10:00|680|678.8|680|678.5|680.3|679|680|678.5|3
1633317300000|2021-10-04 03:15:00|680.3|678.8|680|678.8|680.3|678.8|679.8|678.5|10
1633317600000|2021-10-04 03:20:00||678.5||678.5||678.8||678.5|0
1633317900000|2021-10-04 03:25:00|679.8|678.8|680|678.5|680|678.8|679.8|678.5|12
1633318200000|2021-10-04 03:30:00|679.8|678.8|680.8|679.5|681|679.5|679.8|678.8|8
1633318500000|2021-10-04 03:35:00|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|1
1633318800000|2021-10-04 03:40:00|681|679.8|680.8|679.3|681|679.8|680.5|679.3|0
1633319100000|2021-10-04 03:45:00|680.5|679.5|680.5|679.3|680.8|679.5|680.3|679|26
1633319400000|2021-10-04 03:50:00|680.8|679|680.5|679|680.8|679.3|680.3|678.8|0
1633319700000|2021-10-04 03:55:00|680.3|678.8|680.3|678.8|680.5|679|680|678.8|0
1633320000000|2021-10-04 04:00:00|680|679|680|678.8|680.3|679|680|678.8|0
1633320300000|2021-10-04 04:05:00|680.3|679|680.3|678.8|680.3|679|680|678.5|1
1633320600000|2021-10-04 04:10:00|680|679|680|678.5|680.3|679|680|678.5|0
1633320900000|2021-10-04 04:15:00|680.3|678.8|680.3|679|680.3|679|680|678.5|30
1633321200000|2021-10-04 04:20:00|680|678.8|680|678.8|680.5|679.3|680|678.8|3
1633321500000|2021-10-04 04:25:00|680.3|678.5|679.5|678.3|680.3|678.5|679.5|678|129
1633321800000|2021-10-04 04:30:00|679.3|678|679.8|678.3|679.8|678.5|679.3|678|45
1633322100000|2021-10-04 04:35:00|679.5|678.5|680|678.5|680|678.8|679.3|678|2
1633322400000|2021-10-04 04:40:00|679.8|678.3|679.8|678.5|680|678.5|679.8|678.3|0
1633322700000|2021-10-04 04:45:00|680|678.3|680|678.8|680.3|679|680|678.3|0
1633323000000|2021-10-04 04:50:00|680.3|679|680.5|679|680.5|679|680|679|1
1633323300000|2021-10-04 04:55:00||679.3||679||679.3||679|0
1633323600000|2021-10-04 05:00:00|680.8|679.3|681|679.5|681.3|679.8|680.8|679.3|21
1633323900000|2021-10-04 05:05:00|681.3|679.8|681.3|680|681.3|680|681|679.5|1
1633324200000|2021-10-04 05:10:00|681.5|680.3|681.5|680|681.8|680.3|681|679.8|0
1633324500000|2021-10-04 05:15:00|681.3|680.3|681.3|680|681.5|680.3|681.3|680|0
1633324800000|2021-10-04 05:20:00|681.5|680.3|681.5|680.3|681.8|680.5|681.3|680|0
1633325100000|2021-10-04 05:25:00|681.8|680|681.5|680.3|681.8|680.3|681.5|680|0
1633325400000|2021-10-04 05:30:00|681.8|680.5|681.3|680|681.8|680.5|681.3|680|5
1633325700000|2021-10-04 05:35:00|681.5||681.3||681.5||681.3||3
1633326000000|2021-10-04 05:40:00|681|679.8|680.8|679.5|681.3|680|680.8|679.5|65
1633326300000|2021-10-04 05:45:00|680.5|679.3|681|679.5|681|679.5|680.5|679.3|4
1633326600000|2021-10-04 05:50:00|680.8|679.8|681|679.8|681.5|680|680.8|679.5|1
1633326900000|2021-10-04 05:55:00|680.8|679.5|680.8|679.5|681|679.8|680.5|679.3|6
1633327200000|2021-10-04 06:00:00|680.5|679.3|680.3|679|680.8|679.5|680|678.8|87
1633327500000|2021-10-04 06:05:00|680|678.8|680.3|679|680.5|679|679.8|678.3|4
1633327800000|2021-10-04 06:10:00|680|678.8|679.8|678.5|680.3|679|679.5|678|14
1633328100000|2021-10-04 06:15:00|679.5|678.3|679.8|678.3|679.8|678.5|679.3|678|33
1633328400000|2021-10-04 06:20:00|679.5|678.5|679.3|677.8|679.8|678.5|679|677.5|1011
1633328700000|2021-10-04 06:25:00|679|678|679.3|678|679.8|678.3|679|677.8|7
1633329000000|2021-10-04 06:30:00|679.5|678.3|679.5|678.3|679.8|678.5|679.3|678|9
1633329300000|2021-10-04 06:35:00|679.8|678|679.5|678.3|679.8|678.5|679.5|678|7
1633329600000|2021-10-04 06:40:00|679.3|678|679.3|678|679.5|678.3|679.3|677.8|10
1633329900000|2021-10-04 06:45:00|679|677.8|679.3|678|679.3|678|679|677.8|14
1633330200000|2021-10-04 06:50:00|679|677.8|679.3|678|679.5|678.3|679|677.5|4
1633330500000|2021-10-04 06:55:00|679.5|678.3|679.5|678|679.8|678.3|679.3|678|58
1633330800000|2021-10-04 07:00:00|679.3|678.3|679.8|678.3|679.8|678.5|678.5|677|304
1633331100000|2021-10-04 07:05:00|679.5|678.5|679.3|678|680|678.8|678.8|677.5|12
1633331400000|2021-10-04 07:10:00|679.5|677.8|679|677.8|679.5|678.3|678.8|677.5|1334
1633331700000|2021-10-04 07:15:00|678.8|677.5|678.8|677.5|678.8|677.5|678.3|677|268
1633332000000|2021-10-04 07:20:00|679|677.3|678.5|677.3|679|677.8|678.5|677.3|66
1633332300000|2021-10-04 07:25:00|678.3|677|678.3|677|678.5|677.3|678|676.8|53
1633332600000|2021-10-04 07:30:00|678|676.8|678|676.8|678.3|677|677.8|676.3|632
1633332900000|2021-10-04 07:35:00|677.8|676.5|678.5|677.3|678.5|677.3|677.8|676.5|25
1633333200000|2021-10-04 07:40:00|678.3|677|678.3|677|678.5|677|678|676.8|19
1633333500000|2021-10-04 07:45:00|678|676.8|678.8|677.5|678.8|677.5|677.8|676.5|159
1633333800000|2021-10-04 07:50:00|678.5|677.3|680.3|678.8|680.5|679.3|678.5|677.3|205
1633334100000|2021-10-04 07:55:00|680.5|679|681|679.5|681|679.8|679.5|678.3|247
1633334400000|2021-10-04 08:00:00|681.3|679.8|682.3|681|682.5|681.3|680.8|679.5|381
1633334700000|2021-10-04 08:05:00|682.5|680.8|682.5|681|683|681.5|682|680.8|192
1633335000000|2021-10-04 08:10:00|682.3|681.3|682.5|681|683|681.8|682.3|681|42
1633335300000|2021-10-04 08:15:00|682.8|681.3|683.3|682|683.3|682|682.5|681|208
1633335600000|2021-10-04 08:20:00|683|681.8|683.3|681.8|683.5|682.3|683|681.8|281
1633335900000|2021-10-04 08:25:00|683|682|682.5|681.3|683.3|682|682.5|681|215
1633336200000|2021-10-04 08:30:00|682.3|681|681.8|680.5|682.5|681.3|681.5|680.3|28
1633336500000|2021-10-04 08:35:00|681.5|680.3|681.3|680|681.8|680.5|681.3|679.8|332
1633336800000|2021-10-04 08:40:00|681.5|680.3|681.8|680.5|682.5|681.3|681.5|680.3|60
1633337100000|2021-10-04 08:45:00|681.5|680.3|681.3|680|681.8|680.5|681.3|680|339
1633337400000|2021-10-04 08:50:00|681.8|680.5|681.5|680.3|682|680.5|681.3|680|154
1633337700000|2021-10-04 08:55:00|681.3|680|682|680.8|682|680.8|681.3|680|35
1633338000000|2021-10-04 09:00:00|681.8|680.5|682|680.8|682.3|681|681.8|680.3|51
1633338300000|2021-10-04 09:05:00|682.3|680.5|682.3|681|682.3|681|682|680.5|43
1633338600000|2021-10-04 09:10:00|682|680.8|682.5|681.3|682.8|681.5|682|680.8|157
1633338900000|2021-10-04 09:15:00|682.8|681|682.3|681|682.8|681.3|682|680.8|67
1633339200000|2021-10-04 09:20:00|682.5|680.8|681.8|680.3|682.5|681|681.8|680.3|19
1633339500000|2021-10-04 09:25:00|681.5|680.5|681.8|680.5|682|680.8|681.5|680.3|70
1633339800000|2021-10-04 09:30:00|681.5|680.3|681.8|680.5|682.3|680.8|681.3|680|64
1633340100000|2021-10-04 09:35:00|682|680.8|682.3|681|682.8|681.5|681.8|680.8|56
1633340400000|2021-10-04 09:40:00|682.5|681.3|682.5|681|682.5|681.3|682.3|681|50
1633340700000|2021-10-04 09:45:00|682.3|681.3|683|681.8|683.3|681.8|682.3|681|116
1633341000000|2021-10-04 09:50:00|682.8|681.5|683.3|681.8|683.5|682.3|682.8|681.5|42
1633341300000|2021-10-04 09:55:00|683|682|683.3|682|683.5|682|683|681.8|75
1633341600000|2021-10-04 10:00:00|683|681.8|683|681.8|683.5|682.3|683|681.5|35
1633341900000|2021-10-04 10:05:00|683.3|682|683.8|682.5|684|682.5|683.3|681.8|118
1633342200000|2021-10-04 10:10:00|684|682.8|684|682.8|684.3|683|683.8|682.5|377
1633342500000|2021-10-04 10:15:00|684.3|682.5|683|681.8|684.3|682.5|683|681.8|11505
1633342800000|2021-10-04 10:20:00|682.8|681.5|683|681.5|683|681.8|682.5|681.3|10304
1633343100000|2021-10-04 10:25:00|682.8|681.8|683|681.8|683.3|682|682.8|681.5|21
1633343400000|2021-10-04 10:30:00|683.3|681.5|682.8|681.5|683.3|681.8|682.8|681.5|1001
1633343700000|2021-10-04 10:35:00|682.5|681.3|683.3|682|683.3|682|682.5|681.3|44
1633344000000|2021-10-04 10:40:00|683.5|681.8|682.8|681.5|683.5|682|682.8|681.3|387
1633344300000|2021-10-04 10:45:00|682.5|681.3|682.5|681.3|683|681.5|682.3|681|852
1633344600000|2021-10-04 10:50:00|682.3|681|682.8|681.5|683|681.5|682.3|681|463
1633344900000|2021-10-04 10:55:00|683|681.8|683|681.8|683|681.8|682.8|681.5|8
1633345200000|2021-10-04 11:00:00|682.8|681.5|682.8|681.5|683|681.8|682.5|681.3|215
1633345500000|2021-10-04 11:05:00|682.5|681.3|683|681.8|683.3|681.8|682.5|681.3|37
1633345800000|2021-10-04 11:10:00|683.3|681.5|684|682.8|684|682.8|683|681.5|26
1633346100000|2021-10-04 11:15:00|684.3|683|684|682.8|684.3|683|684|682.8|859
1633346400000|2021-10-04 11:20:00|683.8|682.5|683.5|682.3|684|682.8|683.5|682.3|24
1633346700000|2021-10-04 11:25:00|683.8|681.8|683|681.5|683.8|682|682.5|681.3|546
1633347000000|2021-10-04 11:30:00|682.8|681.8|683|681.8|683.3|682|682.8|681.3|189
1633347300000|2021-10-04 11:35:00|683.3|681.5|683|681.8|683.3|682|683|681.5|186
1633347600000|2021-10-04 11:40:00|682.8|681.5|682.5|681.3|682.8|681.5|682.5|681|52
1633347900000|2021-10-04 11:45:00|682.3|681|682.5|681|682.5|681.3|682.3|681|46
1633348200000|2021-10-04 11:50:00|682.3|680.8|681.5|680.3|682.5|681|681.3|680|3273
1633348500000|2021-10-04 11:55:00|681.8|680|681.8|680.3|682|680.8|681.5|680|50
1633348800000|2021-10-04 12:00:00|682|680.5|681.8|680.5|682|680.8|681.5|680.3|100
1633349100000|2021-10-04 12:05:00|681.5|680.3|682|680.8|682.3|680.8|681.5|680.3|177
1633349400000|2021-10-04 12:10:00|681.8|680.5|681.5|680.3|682|680.8|681.5|680.3|2271
1633349700000|2021-10-04 12:15:00|681.8|680.5|682.3|681|682.5|681.3|681.8|680.5|2193
1633350000000|2021-10-04 12:20:00|682|680.8|682|680.5|682.3|681|681|679.8|428
1633350300000|2021-10-04 12:25:00|682.3|680.8|682.5|681.3|682.8|681.5|682.3|680.8|84
1633350600000|2021-10-04 12:30:00|682.8|681.5|683|681.5|683.3|682|682.3|681|293
1633350900000|2021-10-04 12:35:00|683.3|681.8|682.8|681.5|683.3|682|682.5|681.3|87
1633351200000|2021-10-04 12:40:00|683|681.8|684.8|683.5|684.8|683.5|682.8|681.5|230
1633351500000|2021-10-04 12:45:00|685|683.8|685.5|684.3|685.8|684.5|684.8|683.5|409
1633351800000|2021-10-04 12:50:00|685.8|684.5|688.8|687.5|690.5|689.3|685.5|684|1168
1633352100000|2021-10-04 12:55:00|689|687.8|690.8|689.5|691.3|690|688.8|687.5|178
1633352400000|2021-10-04 13:00:00|691|689.8|692.5|691.3|693.3|692|691|689.5|300
1633352700000|2021-10-04 13:05:00|692.8|691.5|691.8|690.3|692.8|691.5|689.8|688.3|312
1633353000000|2021-10-04 13:10:00|692|690.5|691.5|690.3|693|691.8|691.5|690.3|404
1633353300000|2021-10-04 13:15:00|691.8|690.5|692|690.8|692.8|691.5|691.5|690.3|196
1633353600000|2021-10-04 13:20:00|692.3|690.5|692.5|691.3|693|691.8|691.5|690.3|45
1633353900000|2021-10-04 13:25:00|692.3|691|691.3|690|692.8|691.5|691.3|690|1957
1633354200000|2021-10-04 13:30:00|691.5|690.5|693|691.8|693.3|692|691.3|690.3|201
1633354500000|2021-10-04 13:35:00|693.3|692|693.3|691.8|693.3|692|692.5|691|121
1633354800000|2021-10-04 13:40:00|693|692|696|694.8|696|694.8|692.5|691.3|1515
1633355100000|2021-10-04 13:45:00|696.3|695|699.3|698|700|698.5|695.8|694.5|1815
1633355400000|2021-10-04 13:50:00|699|697.8|700.5|699|701|699.5|697.5|696|849
1633355700000|2021-10-04 13:55:00|700.3|699.3|700.3|699|702|700.8|699.8|698.5|952
1633356000000|2021-10-04 14:00:00|700|698.8|698|696.8|700|698.8|697.5|696.3|430
1633356300000|2021-10-04 14:05:00|698.3|697|698.5|697.3|699|697.8|697.3|696|251
1633356600000|2021-10-04 14:10:00|698.3|697|698.8|697.5|699|697.8|698|696.5|232
1633356900000|2021-10-04 14:15:00|698.5|697.3|697.8|696.5|700|698.5|697.5|696.3|639
1633357200000|2021-10-04 14:20:00|698|696.8|696.3|695|698.5|697.3|696.3|695|158
1633357500000|2021-10-04 14:25:00|696.5|695.3|698|696.8|699|697.5|696.5|695.3|417
1633357800000|2021-10-04 14:30:00|698.3|697|700.5|699.3|700.5|699.3|698.3|696.8|377
1633358100000|2021-10-04 14:35:00|700.3|699|700.3|699|700.8|699.5|699|697.5|785
1633358400000|2021-10-04 14:40:00|700|698.8|700.8|699.3|701.5|700.3|700|698.8|107
1633358700000|2021-10-04 14:45:00|701|699.5|701.5|700|701.8|700.3|700.8|699.5|161
1633359000000|2021-10-04 14:50:00|701.3|700.3|698.5|697.3|701.3|700.3|698.5|697.3|166
1633359300000|2021-10-04 14:55:00|698.8|697.5|701.5|700.3|701.8|700.3|698.8|697.5|223
1633359600000|2021-10-04 15:00:00|701.3|700|700.5|699.3|701.3|700|699|697.8|130
1633359900000|2021-10-04 15:05:00|700.8|699.5|699.5|698.3|701|699.8|699.3|698|104
1633360200000|2021-10-04 15:10:00|699.8|698.5|700|698.8|700.8|699.5|699.5|698.5|575
1633360500000|2021-10-04 15:15:00|700.3|699|699|697.5|700.3|699|698.8|697.5|47
1633360800000|2021-10-04 15:20:00|698.8|697.8|698.5|697.3|699.8|698.5|698.3|697|90
1633361100000|2021-10-04 15:25:00|698.8|697.5|698.5|697.3|698.8|697.5|697.8|696.5|937
1633361400000|2021-10-04 15:30:00|698.3|697|699.5|698.3|700|698.8|698.3|697|752
1633361700000|2021-10-04 15:35:00|699.8|698.5|699.5|698.3|700.3|698.8|699.5|698|70
1633362000000|2021-10-04 15:40:00|699.8|698.5|698|696.8|700|698.5|698|696.8|135
1633362300000|2021-10-04 15:45:00|698.3|697|697.3|696|698.3|697|696.8|695.5|495
1633362600000|2021-10-04 15:50:00|697.5|696.3|698|696.8|698.5|697.3|697.5|696.3|292
1633362900000|2021-10-04 15:55:00|698.3|696.5|698.5|697.3|698.5|697.3|698.3|696.5|92
1633363200000|2021-10-04 16:00:00|698.3|697|697.3|696|698.5|697.3|697.3|696|140
1633363500000|2021-10-04 16:05:00|697.5|696.3|697.3|695.8|697.8|696.5|696.8|695.5|118
1633363800000|2021-10-04 16:10:00|697.5|696|698|696.8|698|696.8|697|695.8|55
1633364100000|2021-10-04 16:15:00|698.3|697|698.8|697.3|699|697.8|698|696.8|60
1633364400000|2021-10-04 16:20:00|698.5|697.5|699.3|698|699.5|698.3|698.3|697|40
1633364700000|2021-10-04 16:25:00|699.5|698.3|699.5|698.3|700|698.8|699|697.8|52
1633365000000|2021-10-04 16:30:00|699.8|698.5|699.5|698|700|698.8|699.3|698|63
1633365300000|2021-10-04 16:35:00|699.3|698.3|699.3|698|699.8|698.3|699.3|698|82
1633365600000|2021-10-04 16:40:00|699|697.8|699.8|698.5|699.8|698.5|698.8|697.5|103
1633365900000|2021-10-04 16:45:00|699.5|698.3|700.8|699.5|700.8|699.5|699.5|698.3|56
1633366200000|2021-10-04 16:50:00|700.5|699.3|700.8|699.5|700.8|699.5|700|698.5|46
1633366500000|2021-10-04 16:55:00|701|699.8|700.8|699.5|701.3|700|700.8|699.3|49
1633366800000|2021-10-04 17:00:00|701|699.8|699.3|698|701|699.8|699.3|698|43
1633367100000|2021-10-04 17:05:00|699.5|698.3|699.8|698.5|700|698.5|699.3|698|61
1633367400000|2021-10-04 17:10:00|700|698.3|700.5|699.3|700.5|699.3|699.5|698.3|62
1633367700000|2021-10-04 17:15:00|700.8|699.5|701|699.8|701.8|700.3|700.8|699.5|89
1633368000000|2021-10-04 17:20:00|701.3|700|700.8|699.3|701.5|700|700.5|699.3|105
1633368300000|2021-10-04 17:25:00|700.5|699.5|700.8|699.5|701|699.8|700.5|699.3|9
1633368600000|2021-10-04 17:30:00|701|699.8|701|699.8|701|699.8|700.5|699.3|4
1633368900000|2021-10-04 17:35:00|701.3|700|701.5|700.3|701.5|700.3|700.8|699.5|17
1633369200000|2021-10-04 17:40:00|701.3|700|700.8|699.5|701.3|700|700.5|699.3|39
1633369500000|2021-10-04 17:45:00|701|699.8|701|699.8|701.3|700|700.5|699.3|3092
1633369800000|2021-10-04 17:50:00|700.8|699.5|700.8|699.3|701|699.8|700.3|699|15
1633370100000|2021-10-04 17:55:00|700.5|699.5|702|700.8|702|700.8|700.5|699.3|42
1633370400000|2021-10-04 18:00:00|701.8|700.5|701.5|700.3|702|700.8|701|699.8|24
1633370700000|2021-10-04 18:05:00|701.8|700.5|700.5|699.3|701.8|700.5|700|698.8|51
1633371000000|2021-10-04 18:10:00|700.3|699|700.3|699|700.5|699.3|699.8|698.5|118
1633371300000|2021-10-04 18:15:00|700.5|699.3|700.8|699.3|701.3|700|699.8|698.5|71
1633371600000|2021-10-04 18:20:00|701|699.5|700.5|699.3|701.3|700|700.3|699|20
1633371900000|2021-10-04 18:25:00|700.3|699|698.8|697.5|700.5|699.3|697.5|696.3|168
1633372200000|2021-10-04 18:30:00|698.5|697.3|698|696.8|698.5|697.3|697|695.8|10
1633372500000|2021-10-04 18:35:00|697.8|696.5|698.8|697.5|699|697.5|697.5|696.3|22
1633372800000|2021-10-04 18:40:00|698.5|697.3|698.5|697.3|698.8|697.3|698.3|697|203
1633373100000|2021-10-04 18:45:00|698.8|697|698.5|697.3|698.8|697.3|698|696.8|22
1633373400000|2021-10-04 18:50:00|698.3|697|698.3|697|698.5|697.3|698|696.8|21
1633373700000|2021-10-04 18:55:00|698|696.8|698.5|697|698.5|697|697.8|696.5|70
1633374000000|2021-10-04 19:00:00|698.3|697.3|698.5|697|698.8|697.5|698.3|697|20
1633374300000|2021-10-04 19:05:00|698.3|697.3|698.8|697.3|698.8|697.5|698.3|697|7
1633374600000|2021-10-04 19:10:00|698.5|697|698|696.8|698.8|697.3|698|696.8|5
1633374900000|2021-10-04 19:15:00|698.3|697|698|696.8|698.3|697|698|696.8|3
1633375200000|2021-10-04 19:20:00|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|44
1633375500000|2021-10-04 19:25:00|697.3|696|698.3|697|698.5|697.3|697.3|696|12
1633375800000|2021-10-04 19:30:00|698|696.8|698.5|697|698.5|697|697.8|696.5|1
1633376100000|2021-10-04 19:35:00|698.3|697.3|698.3|696.8|698.5|697.3|698|696.8|0
1633376400000|2021-10-04 19:40:00|698|696.5|698.3|696.8|698.3|697|697.8|696.5|6
1633376700000|2021-10-04 19:45:00|698|697|698.3|697|698.5|697.3|698|696.8|75
1633377000000|2021-10-04 19:50:00|698|696.8|698.3|696.8|698.5|697|697.8|696.5|1
1633377300000|2021-10-04 19:55:00|698.5|697|697.8|696.3|698.5|697.3|697.5|696.3|21
1633377600000|2021-10-04 20:00:00|697.5|696.5|698|696.8|698.3|696.8|697.5|696.3|1
1633377900000|2021-10-04 20:05:00|698.3|697|698|696.8|698.3|697|698|696.8|0
1633378200000|2021-10-04 20:10:00|697.8|696.5|698|696.8|698.3|696.8|697.8|696.5|1
1633378500000|2021-10-04 20:15:00|697.8|696.5|698|696.5|698|696.8|697.8|696.5|8
1633378800000|2021-10-04 20:20:00|697.8|696.8|697.8|696.5|698|696.8|697.8|696.5|69
1633379100000|2021-10-04 20:25:00|698|696.8|698|696.8|698.3|696.8|697.8|696.5|21
1633379400000|2021-10-04 20:30:00|697.8|696.5|698|696.8|698|696.8|697.8|696.5|2
1633379700000|2021-10-04 20:35:00|697.8|696.5|698|696.8|698.3|697|697.8|696.5|3
1633380000000|2021-10-04 20:40:00|697.8|696.5|698|696.8|698.3|696.8|697.8|696.5|0
1633380300000|2021-10-04 20:45:00|697.8|696.5|698|696.8|698.3|696.8|697.8|696.5|8
1633380600000|2021-10-04 20:50:00|697.8|696.5|698|696.5|698|696.8|697.8|696.5|23
1633380900000|2021-10-04 20:55:00|697.8|696.8|698.5|697|698.5|697|697.8|696.3|20
1633381200000|2021-10-04 21:00:00|698.8|696.8|698.8|696.8|698.8|696.8|698.5|696.8|10
1633381500000|2021-10-04 21:05:00|699|697|698.8|696.8|699|697|698.8|696.8|0
1633383300000|2021-10-04 21:35:00|698.5||698.8||698.8||698.5||0
1633383600000|2021-10-04 21:40:00||697||696.8||697||696.8|0
1633383900000|2021-10-04 21:45:00|||||||||39
1633384200000|2021-10-04 21:50:00|698.5||698.5||698.5||698.5||0
1633384500000|2021-10-04 21:55:00|699||699||699||699||0
1633395600000|2021-10-05 01:00:00|697.5|696|697.8|696.5|698|696.5|697.5|696|1
1633395900000|2021-10-05 01:05:00|698|696.3|697.3|696|698|696.5|697|695.8|0
1633396200000|2021-10-05 01:10:00|697|695.8|697.5|696|697.8|696.3|697|695.5|0
1633396500000|2021-10-05 01:15:00|697.3|696.3|697.5|696.3|697.8|696.3|697|695.8|0
1633396800000|2021-10-05 01:20:00|697.3|696|698|696.8|698.3|696.8|697.3|696|0
1633397100000|2021-10-05 01:25:00|698.3|696.5|698|696.5|698.3|696.8|697.5|696|0
1633397400000|2021-10-05 01:30:00|697.8|696.3|699.3|697.8|699.3|697.8|697|695.8|13
1633397700000|2021-10-05 01:35:00|699|697.5|699.3|697.8|699.3|697.8|698.8|697.5|0
1633398000000|2021-10-05 01:40:00|699|697.5|699.8|698.5|700|698.5|699|697.5|3
1633398300000|2021-10-05 01:45:00|700|698.8|701|699.8|701|699.8|699.8|698.5|3
1633398600000|2021-10-05 01:50:00|701.3|699.5|700.8|699.5|701.3|699.8|700.8|699.3|0
1633398900000|2021-10-05 01:55:00|701|699.8|700.3|698.8|701|699.8|700|698.8|2
1633399200000|2021-10-05 02:00:00|700|698.5|699.8|698.5|700|698.5|699.5|698.3|0
1633399500000|2021-10-05 02:05:00|700|698.8|699.8|698.5|700.3|698.8|699.8|698.3|0
1633399800000|2021-10-05 02:10:00|700|698.3|699.8|698.5|700.3|698.8|699.8|698.3|1
1633400100000|2021-10-05 02:15:00|700|698.3|700.3|699|700.3|699|699.8|698.3|8
1633400400000|2021-10-05 02:20:00|700|698.8|700.3|698.8|700.5|699.3|699.8|698.3|15
1633400700000|2021-10-05 02:25:00|700|699|700.3|699|700.5|699|700|698.8|3
1633401000000|2021-10-05 02:30:00|700.5|699.3|700.8|699.5|701.3|699.8|700.3|699.3|3
1633401300000|2021-10-05 02:35:00|701|699.8|701.3|700|701.3|700|700.8|699.3|104
1633401600000|2021-10-05 02:40:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|3
1633401900000|2021-10-05 02:45:00|701.5|699.8|700.8|699.5|701.5|699.8|700.8|699.5|27
1633402200000|2021-10-05 02:50:00|701|699.3|700.3|699|701|699.3|700.3|699|3
1633402500000|2021-10-05 02:55:00||698.8||699||699||698.8|1
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.8|699.3|701|699.8|700.3|698.8|3
1633403100000|2021-10-05 03:05:00|700.5|699.5|700.8|699.3|700.8|699.5|700.5|699.3|0
1633403400000|2021-10-05 03:10:00|701|699.5|700.8|699.5|701|699.8|700.8|699.3|0
1633403700000|2021-10-05 03:15:00|701|699.3|700.8|699.3|701|699.5|700.5|699.3|0
1633404000000|2021-10-05 03:20:00|700.5|699.5|701|699.5|701|699.5|700.5|699.5|0
1633404300000|2021-10-05 03:25:00|701.3|699.8|701|699.8|701.3|700|701|699.5|0
1633404600000|2021-10-05 03:30:00|701.3|699.5|700.5|699|701.3|699.8|700.5|699|35
1633404900000|2021-10-05 03:35:00|700.8|699.3|701|699.3|701|699.3|700.8|699|0
1633405200000|2021-10-05 03:40:00|700.8|699.5|700.3|699|701|699.5|700.3|698.8|1
1633405500000|2021-10-05 03:45:00|700|698.8|700.3|699|700.5|699|700|698.8|0
1633405800000|2021-10-05 03:50:00|700.5|698.8|700.3|699|700.5|699|700.3|698.8|0
1633406100000|2021-10-05 03:55:00|700.5|698.8|700.5|699|700.5|699|700.3|698.8|1
1633406400000|2021-10-05 04:00:00|700.3|698.8|700.5|699|700.5|699|700.3|698.8|1
1633406700000|2021-10-05 04:05:00|700.3|699.3|700.3|698.8|700.8|699.3|700.3|698.8|0
1633407000000|2021-10-05 04:10:00|700.5|699|700.3|698.8|700.5|699|700.3|698.8|2
1633407300000|2021-10-05 04:15:00|700.5|699|700.5|699|700.5|699|700.3|698.8|0
1633407600000|2021-10-05 04:20:00|700.3|698.8|700.3|698.8|700.5|699|700|698.8|8
1633407900000|2021-10-05 04:25:00|700|698.5|700|698.8|700|698.8|700|698.5|0
1633408200000|2021-10-05 04:30:00|699.8|698.5|698.8|697.5|700|698.5|698.8|697.5|4
1633408500000|2021-10-05 04:35:00|699|697.8|698.8|697.5|699.3|698|698.8|697.5|0
1633408800000|2021-10-05 04:40:00|699||699||699||698.8||0
1633409100000|2021-10-05 04:45:00|699.3|697.8|699|697.8|699.3|698|699|697.8|0
1633409400000|2021-10-05 04:50:00|699.3|698|699.3|697.8|699.3|698|698.8|697.5|0
1633409700000|2021-10-05 04:55:00|699.5|698|699.3|698|699.5|698|699.3|697.8|0
1633410000000|2021-10-05 05:00:00|699.5|697.8|699.3|698|699.5|698.3|699.3|697.8|0
1633410300000|2021-10-05 05:05:00|699.5|698.3|699.8|698.3|700|698.5|699.3|698|0
1633410600000|2021-10-05 05:10:00|699.5|698|699.3|698|699.5|698.3|699.3|697.8|2
1633410900000|2021-10-05 05:15:00|699.5|698.3|699.3|698|699.8|698.3|699.3|698|1
1633411200000|2021-10-05 05:20:00|699.5|698.3|699.5|698.3|700|698.5|699.3|698|3
1633411500000|2021-10-05 05:25:00|699.3|698|699.5|698.3|700|698.8|699.3|698|20
1633411800000|2021-10-05 05:30:00|699.3|698|699.3|698|699.5|698.3|699.3|698|2
1633412100000|2021-10-05 05:35:00|699.5|697.8|699.3|698|699.5|698.3|699.3|697.8|0
1633412400000|2021-10-05 05:40:00|699.5|698.3|699.3|698|699.5|698.3|699.3|698|0
1633412700000|2021-10-05 05:45:00|699.5|698.3|699.8|698.3|700|698.5|699.3|698|1
1633413000000|2021-10-05 05:50:00|699.5|698|699.5|698.3|699.5|698.3|699.3|698|0
1633413300000|2021-10-05 05:55:00|699.3|698|699.3|698|699.5|698.3|699.3|698|6
1633413600000|2021-10-05 06:00:00|699.5|697.8|699|697.8|699.8|698.5|698.8|697.5|7
1633413900000|2021-10-05 06:05:00|698.8|697.5|698|696.5|699|697.5|697.8|696.5|4
1633414200000|2021-10-05 06:10:00|697.8|696.8|699|697.8|699.3|697.8|697.8|696.8|9
1633414500000|2021-10-05 06:15:00|699.3|697.5|699|697.8|699.3|697.8|698.5|697.3|1566
1633414800000|2021-10-05 06:20:00|698.8|697.5|698.8|697.3|699|697.8|698.8|697.3|6
1633415100000|2021-10-05 06:25:00|699|697.5|699.8|698.5|700|698.5|698.8|697.5|683
1633415400000|2021-10-05 06:30:00|699.5|698.3|699.3|698|699.8|698.5|699.3|698|0
1633415700000|2021-10-05 06:35:00|699|697.8|698.8|697.3|699.3|697.8|698.5|697.3|1
1633416000000|2021-10-05 06:40:00|699|697.5|699.3|697.8|699.3|698|698.8|697.5|3
1633416300000|2021-10-05 06:45:00|699|697.5|700|698.8|700.3|699|698.8|697.5|168
1633416600000|2021-10-05 06:50:00|699.8|698.5|700.5|699.3|700.8|699.5|699.8|698.5|87
1633416900000|2021-10-05 06:55:00|700.3|699|700.3|699|700.5|699.3|700|698.8|18
1633417200000|2021-10-05 07:00:00|700|698.8|700|698.5|700.3|699|698.8|697.5|82
1633417500000|2021-10-05 07:05:00|699.8|698.8|700.3|699|700.3|699|699.5|698.3|14
1633417800000|2021-10-05 07:10:00|700|698.8|700.8|699.5|701.5|700|700|698.8|27
1633418100000|2021-10-05 07:15:00|700.5|699.3|700.5|699.3|701.3|700|700.5|699.3|53
1633418400000|2021-10-05 07:20:00|700.8|699.5|702|700.8|702.3|701|700.8|699.5|6189
1633418700000|2021-10-05 07:25:00|702.3|701|702.3|701|702.3|701|701.8|700.5|377
1633419000000|2021-10-05 07:30:00|702.5|700.8|702.8|701.3|702.8|701.5|701.3|700|41
1633419300000|2021-10-05 07:35:00|702.5|701.5|703.3|701.8|703.3|702|702.5|701.3|109
1633419600000|2021-10-05 07:40:00|703.5|702|702.8|701.3|703.8|702.5|702.5|701.3|161
1633419900000|2021-10-05 07:45:00|702.5|701.5|703.5|702.3|703.5|702.3|702.5|701.5|1492
1633420200000|2021-10-05 07:50:00|703.3|702|704.5|703.3|704.5|703.3|703.3|702|98
1633420500000|2021-10-05 07:55:00|704.3|703|704.8|703.5|705|703.8|704.3|703|2242
1633420800000|2021-10-05 08:00:00|704.5|703.3|704.5|703|705.3|704|704|702.8|2591
1633421100000|2021-10-05 08:05:00|704.3|703.3|704.3|703|704.5|703.3|703.8|702.3|256
1633421400000|2021-10-05 08:10:00|704|702.8|703.8|702.5|704.3|703|703.5|702.3|144
1633421700000|2021-10-05 08:15:00|703.5|702.3|703.8|702.5|704.5|703.3|703.3|702|331
1633422000000|2021-10-05 08:20:00|704|702.8|704.5|703.3|705|703.5|704|702.8|688
1633422300000|2021-10-05 08:25:00|704.8|703|705|703.8|705.5|704|704|702.8|564
1633422600000|2021-10-05 08:30:00|704.8|703.5|705.5|704.3|706.3|705|704.8|703.5|291
1633422900000|2021-10-05 08:35:00|705.8|704.5|705.5|704|706|704.8|705.5|704|3527
1633423200000|2021-10-05 08:40:00|705.3|703.8|705.3|704|705.5|704|704.8|703.5|299
1633423500000|2021-10-05 08:45:00|705.5|704.3|705|703.8|705.5|704.3|704.5|703.3|65
1633423800000|2021-10-05 08:50:00|704.8|703.5|705|703.8|705.5|704|704.5|703.3|59
1633424100000|2021-10-05 08:55:00|705.3|703.5|704.8|703.3|705.3|703.5|704.3|703|91
1633424400000|2021-10-05 09:00:00|704.5|703|703.8|702.5|704.8|703.3|703.3|702|205
1633424700000|2021-10-05 09:05:00|703.5|702.3|702.5|701.3|703.8|702.3|702.3|700.8|191
1633425000000|2021-10-05 09:10:00|702.8|701.5|704.3|703|704.8|703.5|702.3|701|106
1633425300000|2021-10-05 09:15:00|704|702.8|704.5|703.3|704.5|703.3|703.5|702.3|366
1633425600000|2021-10-05 09:20:00|704.3|703|704|702.5|704.5|703.3|703.8|702.5|33
1633425900000|2021-10-05 09:25:00|703.8|702.8|704.3|703|704.5|703|703.8|702.5|39
1633426200000|2021-10-05 09:30:00|704|702.8|703.8|702.5|704.3|702.8|703.5|702|7
1633426500000|2021-10-05 09:35:00|703.5|702.3|704.3|702.8|704.3|703|703.5|702.3|25
1633426800000|2021-10-05 09:40:00|704|703|704.5|703|704.5|703.3|704|703|31
1633427100000|2021-10-05 09:45:00|704.3|703.3|704.8|703.5|705|703.8|704.3|703|186
1633427400000|2021-10-05 09:50:00|705|703.8|705.5|704.3|705.8|704.5|704.5|703.3|304
1633427700000|2021-10-05 09:55:00|705.8|704.5|705.5|704.3|705.8|704.5|705.3|704|72
1633428000000|2021-10-05 10:00:00|705.3|704|704.8|703.5|705.5|704.3|704.5|703.3|85
1633428300000|2021-10-05 10:05:00|704.5|703.3|705.8|704.5|705.8|704.5|704.5|703.3|156
1633428600000|2021-10-05 10:10:00|706|704.8|706|704.8|706.3|705|705.8|704.5|103
1633428900000|2021-10-05 10:15:00|706.3|705|706.5|705.3|706.8|705.3|706|704.8|66
1633429200000|2021-10-05 10:20:00|706.8|705|706.8|705.5|707|705.8|706.3|705|157
1633429500000|2021-10-05 10:25:00|706.5|705.3|706.5|705.3|706.8|705.5|706.3|705|20
1633429800000|2021-10-05 10:30:00|706.8|705.5|706.5|705.3|706.8|705.5|706|704.8|92
1633430100000|2021-10-05 10:35:00|706.3|705|706.8|705.5|706.8|705.5|706.3|704.8|44
1633430400000|2021-10-05 10:40:00|707|705.8|707|705.8|707.3|706|706.8|705.5|71
1633430700000|2021-10-05 10:45:00|707.3|706|708|706.8|708|706.8|707.3|706|78
1633431000000|2021-10-05 10:50:00|708.3|707.3|709.3|708|709.5|708.3|708|707.3|288
1633431300000|2021-10-05 10:55:00|709|707.8|709.3|708|709.5|708|708.5|707|120
1633431600000|2021-10-05 11:00:00|709.5|708.3|710.3|709|710.5|709.3|709|707.5|190
1633431900000|2021-10-05 11:05:00|710|708.8|712.5|711.3|712.5|711.3|710|708.8|641
1633432200000|2021-10-05 11:10:00|712.3|711|713|711.8|713|711.8|712|710.5|159
1633432500000|2021-10-05 11:15:00|712.8|711.5|712.5|711|713.5|712.3|712.3|711|600
1633432800000|2021-10-05 11:20:00|712.3|711.3|712.8|711.5|713.3|712|712.3|711|70
1633433100000|2021-10-05 11:25:00|713|711.8|713.3|712|713.8|712.3|712.8|711.5|98
1633433400000|2021-10-05 11:30:00|713.5|711.8|712|710.5|713.5|711.8|712|710.5|284
1633433700000|2021-10-05 11:35:00|712.3|710.8|712.5|711.3|712.5|711.3|712|710.5|30
1633434000000|2021-10-05 11:40:00|712.8|711|712.8|711.5|713|711.8|712.3|711|61
1633434300000|2021-10-05 11:45:00|713|711.3|713|711.8|713.3|712|712.5|711|32
1633434600000|2021-10-05 11:50:00|713.3|712|713.8|712.5|714.5|713|712.8|711.5|208
1633434900000|2021-10-05 11:55:00|714|712.8|714|712.8|714.5|713.3|713.5|712.3|6943
1633435200000|2021-10-05 12:00:00|713.8|712.5|715|713.8|715.3|713.8|713|711.8|498
1633435500000|2021-10-05 12:05:00|714.8|713.5|714.5|713.3|714.8|713.5|713.8|712.3|107
1633435800000|2021-10-05 12:10:00|714.8|713|714.3|713|715|713.8|713.8|712.5|178
1633436100000|2021-10-05 12:15:00|714.5|712.8|714|712.8|714.5|712.8|713.5|712.3|72
1633436400000|2021-10-05 12:20:00|713.8|712.5|714|712.8|714.5|713|713.5|712.3|54
1633436700000|2021-10-05 12:25:00|714.3|712.5|713.8|712.5|714.5|713|713.8|712.5|51
1633437000000|2021-10-05 12:30:00|714|712.8|715.5|714|715.5|714.3|713.8|712.5|216
1633437300000|2021-10-05 12:35:00|715.3|714.3|715.5|714.3|715.5|714.3|715|713.5|186
1633437600000|2021-10-05 12:40:00|715.3|714|715.5|714.3|715.8|714.5|715.3|714|144
1633437900000|2021-10-05 12:45:00|715.8|714.5|716.3|715|716.5|715|715|713.8|272
1633438200000|2021-10-05 12:50:00|716.5|715.3|716|714.8|716.5|715.3|716|714.5|274
1633438500000|2021-10-05 12:55:00|716.3|714.5|715.8|714.5|716.3|714.8|715.3|714|350
1633438800000|2021-10-05 13:00:00|715.5|714.3|714.3|712.8|716|714.5|713.3|711.8|610
1633439100000|2021-10-05 13:05:00|714|712.5|713|711.8|714.3|712.8|712.8|711.5|315
1633439400000|2021-10-05 13:10:00|713.3|712|713.8|712.5|714.3|712.8|713|711.8|137
1633439700000|2021-10-05 13:15:00|713.5|712.3|712.3|711|713.8|712.3|712|710.8|209
1633440000000|2021-10-05 13:20:00|712.5|711.3|713.3|712|713.8|712.5|712.3|711|275
1633440300000|2021-10-05 13:25:00|713.5|711.8|714.5|713.3|714.5|713.3|713.5|711.8|52
1633440600000|2021-10-05 13:30:00|714.3|713|714.5|713.3|714.5|713.3|713.5|712.3|262
1633440900000|2021-10-05 13:35:00|714.8|713.5|714.5|713.3|715.5|714.3|713.5|712.3|6270
1633441200000|2021-10-05 13:40:00|714.8|713.5|715.3|714|715.3|714|714|712.5|81
1633441500000|2021-10-05 13:45:00|715.5|713.8|716|714.8|716.3|715|714.5|713.3|61
1633441800000|2021-10-05 13:50:00|716.3|715|718|716.8|718.3|717|716|714.8|6370
1633442100000|2021-10-05 13:55:00|717.8|716.5|717.8|716.5|719|717.8|717.5|716.3|5764
1633442400000|2021-10-05 14:00:00|718|716.8|717.3|716|718.8|717.5|717|715.8|414
1633442700000|2021-10-05 14:05:00|717.5|716.3|718.5|717.3|718.5|717.3|717|715.8|3132
1633443000000|2021-10-05 14:10:00|718.8|717.5|719|717.8|719.5|718.3|718.3|717|549
1633443300000|2021-10-05 14:15:00|719.3|717.5|718|716.8|719.3|717.8|718|716.8|183
1633443600000|2021-10-05 14:20:00|718.3|717|718.3|717|718.8|717.3|717.8|716.5|251
1633443900000|2021-10-05 14:25:00|718.5|717.3|720.3|719|720.5|719.3|718.5|717|378
1633444200000|2021-10-05 14:30:00|720.5|719.3|719.8|718.5|720.5|719.3|719.3|718|287
1633444500000|2021-10-05 14:35:00|720|718.8|720|718.8|720.3|718.8|719.3|717.8|151
1633444800000|2021-10-05 14:40:00|720.3|719|719.5|718.3|720.5|719.3|719.3|718|273
1633445100000|2021-10-05 14:45:00|719.8|718.5|719.5|718.3|720.3|719|719|717.8|1501
1633445400000|2021-10-05 14:50:00|719.3|718|719|717.5|719.8|718.5|718.5|717.3|414
1633445700000|2021-10-05 14:55:00|718.8|717.8|719.3|718|719.3|718|718.5|717|306
1633446000000|2021-10-05 15:00:00|719|717.8|718.5|717.3|719.5|718|718.3|717|533
1633446300000|2021-10-05 15:05:00|718.8|717.5|719.3|718|719.8|718.3|718.8|717.3|264
1633446600000|2021-10-05 15:10:00|719.5|718.3|720|718.8|720|718.8|718.5|717.3|207
1633446900000|2021-10-05 15:15:00|720.3|719|721|719.5|721.8|720.5|720.3|719|867
1633447200000|2021-10-05 15:20:00|720.8|719.8|721.3|720|721.5|720.3|720|718.8|643
1633447500000|2021-10-05 15:25:00|721.5|720.3|720.8|719.5|721.5|720.3|720.3|719|1961
1633447800000|2021-10-05 15:30:00|720.3|719|720.3|718.8|720.5|719.3|719|717.5|353
1633448100000|2021-10-05 15:35:00|720.5|719|719.8|718.5|720.8|719.5|719.8|718.5|121
1633448400000|2021-10-05 15:40:00|719.5|718.3|718.5|717.3|719.8|718.5|718.5|717.3|630
1633448700000|2021-10-05 15:45:00|718.8|717.5|718.8|717.5|718.8|717.5|718.3|717|167
1633449000000|2021-10-05 15:50:00|719|717.8|720|718.8|720|718.8|718.5|717.3|210
1633449300000|2021-10-05 15:55:00|720.3|718.5|719.8|718.5|721|719.8|719.8|718.5|210
1633449600000|2021-10-05 16:00:00|719.5|718.3|719.5|718|720.3|719|718.8|717.5|411
1633449900000|2021-10-05 16:05:00|719.8|718.3|719.8|718.5|719.8|718.5|718.8|717.5|66
1633450200000|2021-10-05 16:10:00|719.5|718.3|718.8|717.5|719.5|718.5|718.8|717.3|13
1633450500000|2021-10-05 16:15:00|719|717.3|718.3|717|719|717.5|718|716.8|485
1633450800000|2021-10-05 16:20:00|718|716.8|718|716.8|718.8|717.5|717.5|716.3|1108
1633451100000|2021-10-05 16:25:00|718.3|716.5|719.3|718|719.8|718.5|718|716.5|242
1633451400000|2021-10-05 16:30:00|719.5|718.3|720.5|719|720.8|719.5|719|717.8|1352
1633451700000|2021-10-05 16:35:00|720.3|719.3|721|719.8|721|719.8|719.8|718.5|379
1633452000000|2021-10-05 16:40:00|721.3|719.5|721.5|720|721.5|720.3|720.8|719.5|64
1633452300000|2021-10-05 16:45:00|721.3|720.3|720.5|719.3|721.3|720.3|720.5|719.3|127
1633452600000|2021-10-05 16:50:00|720.3|719|720|718.8|720.8|719.5|720|718.8|116
1633452900000|2021-10-05 16:55:00|720.3|719|720.3|719|720.5|719.3|720|718.8|331
1633453200000|2021-10-05 17:00:00|720|718.8|719.8|718.5|720.3|719|719|717.8|57
1633453500000|2021-10-05 17:05:00|720|718.3|720|718.8|720.3|719|719.3|717.8|28
1633453800000|2021-10-05 17:10:00|720.3|718.5|720.5|719|720.5|719.3|720|718.5|126
1633454100000|2021-10-05 17:15:00|720.3|719.3|720.3|718.8|720.5|719.3|719.5|718.3|44
1633454400000|2021-10-05 17:20:00|720|718.5|719.8|718.5|720|718.8|719.3|717.8|20
1633454700000|2021-10-05 17:25:00|720|718.8|720|718.8|720.5|719.3|719.8|718.5|10
1633455000000|2021-10-05 17:30:00|720.3|719|720.8|719.5|720.8|719.5|720|718.8|44
1633455300000|2021-10-05 17:35:00|720.5|719.3|720.3|719|720.8|719.3|720|718.8|21
1633455600000|2021-10-05 17:40:00|720|718.8|720|718.8|720.3|719|720|718.8|211
1633455900000|2021-10-05 17:45:00|720.3|718.5|720.3|719|720.3|719|719.8|718.5|100
1633456200000|2021-10-05 17:50:00|720|718.8|718.5|717.3|720.3|719|718.5|717.3|339
1633456500000|2021-10-05 17:55:00|718.8|717.5|720|718.8|720|718.8|718.5|717.3|564
1633456800000|2021-10-05 18:00:00|720.3|719|719.8|718.5|720.3|719|719.8|718.3|57
1633457100000|2021-10-05 18:05:00|720|718.8|719.5|718.3|720|718.8|719|717.5|289
1633457400000|2021-10-05 18:10:00|719.8|718|718.3|717|719.8|718|718|716.8|97
1633457700000|2021-10-05 18:15:00|718|716.8|718|716.8|718.3|717|718|716.5|24
1633458000000|2021-10-05 18:20:00|718.3|717|718.3|717|718.5|717|716.8|715.3|190
1633458300000|2021-10-05 18:25:00|718|716.8|718.8|717.3|719|717.8|716.8|715.5|110
1633458600000|2021-10-05 18:30:00|718.3|717|718.8|717.5|718.8|717.5|717.5|716.3|51
1633458900000|2021-10-05 18:35:00|719|717.3|718.8|717.5|719|717.8|718.5|717|26
1633459200000|2021-10-05 18:40:00|718.5|717.3|719.5|718.3|719.5|718.3|718.3|717|441
1633459500000|2021-10-05 18:45:00|719.8|718.5|719.8|718.5|720|718.8|719.5|718.3|46
1633459800000|2021-10-05 18:50:00|719.5|718.3|719.8|718.3|720|718.8|719.5|718.3|8
1633460100000|2021-10-05 18:55:00|720|718.5|720.3|718.8|720.3|719|719.8|718.5|5
1633460400000|2021-10-05 19:00:00|720|719|720.5|719|720.5|719|720|718.8|291
1633460700000|2021-10-05 19:05:00|720.3|719.3|721|719.5|721|719.8|720.3|719|21
1633461000000|2021-10-05 19:10:00|720.8|719.8|721|719.8|721.3|720|720.8|719.5|15
1633461300000|2021-10-05 19:15:00|721.3|720|720.8|719.5|721.5|720|720.8|719.5|3
1633461600000|2021-10-05 19:20:00|720.5|719.3|720.8|719.5|720.8|719.5|720.5|719.3|2
1633461900000|2021-10-05 19:25:00|720.5|719.3|720.8|719.5|720.8|719.5|720.5|719.3|4
1633462200000|2021-10-05 19:30:00|721|719.8|721|719.8|721|719.8|721|719.8|23
1633462500000|2021-10-05 19:35:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|5
1633462800000|2021-10-05 19:40:00|721.3|720|721|719.8|721.5|720.3|721|719.8|26
1633463100000|2021-10-05 19:45:00|721.3|720|721.3|720|721.3|720|721.3|720|20
1633463400000|2021-10-05 19:50:00|721|719.8|721|719.8|721.3|720|721|719.8|15
1633463700000|2021-10-05 19:55:00|721.3|720|721.5|720.3|721.5|720.3|721|719.8|15
1633464000000|2021-10-05 20:00:00|721.3|720|721.3|720|721.5|720.3|721|719.8|28
1633464300000|2021-10-05 20:05:00|721|719.8|721|719.8|721.3|719.8|721|719.8|13
1633464600000|2021-10-05 20:10:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|25
1633464900000|2021-10-05 20:15:00|720.8|719.5|721|719.8|721.3|719.8|720.8|719.5|20
1633465200000|2021-10-05 20:20:00|721.3||721.3||721.3||721||5
1633465500000|2021-10-05 20:25:00|721|720|720.8|719|721.3|720|720.8|719|89
1633465800000|2021-10-05 20:30:00|720.5|718.8|719.5|718|720.5|718.8|719.5|718|7
1633466100000|2021-10-05 20:35:00|719.3|717.8|719.5|718|719.5|718.3|719|717.8|2
1633466400000|2021-10-05 20:40:00|719.8|718.3|720|718.5|720|718.5|719.5|718.3|18
1633466700000|2021-10-05 20:45:00|719.8|718.8|720.8|719.5|720.8|719.5|719.8|718.5|39
1633467000000|2021-10-05 20:50:00|721|719.8|721.3|719.8|721.5|720|721|719.5|26
1633467300000|2021-10-05 20:55:00|721|719.5|720.5|718.5|721.3|719.8|720.3|718.5|15
1633467600000|2021-10-05 21:00:00|720.8|718.3|720.8|718.5|721|718.5|720.5|718.3|0
1633468200000|2021-10-05 21:10:00|721.5||721.5||721.5||721.5||0
1633468500000|2021-10-05 21:15:00|720.8||720.8||720.8||720.5||0
1633468800000|2021-10-05 21:20:00|720||720.5||720.8||720||0
1633469400000|2021-10-05 21:30:00|720.8||720.5||721||720.3||20
1633470000000|2021-10-05 21:40:00|720.3|718.8|720.5|718.8|720.5|718.8|720.3|718.8|0
1633470300000|2021-10-05 21:45:00|720|718.5|720|717.5|720|718.5|719.8|717.3|0
1633470600000|2021-10-05 21:50:00||717.8||717.3||717.8||717.3|8
1633470900000|2021-10-05 21:55:00|719.8||719.8||719.8||719.8||0
1633482000000|2021-10-06 01:00:00|720.8|719.3|720.5|719.3|721|719.5|720.5|719|0
1633482300000|2021-10-06 01:05:00|720.8|719|719.5|718.3|720.8|719|719.5|718.3|1
1633482600000|2021-10-06 01:10:00|719.8|718|719.8|718.5|719.8|718.5|719.5|718|7
1633482900000|2021-10-06 01:15:00|719.5|718.3|720.3|718.8|720.3|718.8|719.5|718|15
1633483200000|2021-10-06 01:20:00|720|719|720|718.8|720.5|719|720|718.5|0
1633483500000|2021-10-06 01:25:00|719.8|718.5|719.5|718|720|718.8|719.5|718|24
1633483800000|2021-10-06 01:30:00|719.3|717.8|719|717.8|719.5|718.3|718.8|717.5|5
1633484100000|2021-10-06 01:35:00|718.8|717.5|718.5|717.3|719.3|717.8|718.5|717.3|0
1633484400000|2021-10-06 01:40:00|718.8|717.5|718.8|717.3|718.8|717.5|718.5|717.3|18
1633484700000|2021-10-06 01:45:00|718.5|717.5|718.5|717.3|719|717.8|718.5|717.3|5
1633485000000|2021-10-06 01:50:00|718.3|717|718.3|717|718.5|717|718.3|716.8|8
1633485300000|2021-10-06 01:55:00|718|716.8|718|716.8|718.3|717|717.5|716.3|31
1633485600000|2021-10-06 02:00:00|718.5|717|718.3|716.8|718.8|717.5|717.8|716.5|5
1633485900000|2021-10-06 02:05:00|718|716.5|717.8|716.5|718.3|716.8|717.8|716.3|1
1633486200000|2021-10-06 02:10:00|718|716.3|718.3|717|718.5|717|717.8|716.3|2
1633486500000|2021-10-06 02:15:00|718.5|716.8|718.3|717|718.8|717.5|718.3|716.8|28
1633486800000|2021-10-06 02:20:00|718.5|717.3|718.5|717.3|719|717.5|718.3|717|1
1633487100000|2021-10-06 02:25:00|718.8|717.5|718.5|717.3|718.8|717.5|718.5|717|0
1633487400000|2021-10-06 02:30:00|718.8|717|718.3|717|718.8|717.3|718.3|716.8|0
1633487700000|2021-10-06 02:35:00|718.5|716.8|717.8|716.5|718.5|716.8|717.8|716.5|1
1633488000000|2021-10-06 02:40:00|718|716.8|717.8|716.5|718.3|716.8|717.8|716.5|0
1633488300000|2021-10-06 02:45:00|717.5|716.3|717.5|716|717.5|716.3|717.3|716|2
1633488600000|2021-10-06 02:50:00|717.3|716.3|717.8|716.5|717.8|716.5|717.3|716|1
1633488900000|2021-10-06 02:55:00|718|716.8|718.5|717.3|718.8|717.3|718|716.5|6
1633489200000|2021-10-06 03:00:00|718.3|717|718.3|717|718.5|717.3|718.3|717|4
1633489500000|2021-10-06 03:05:00|718.5|717.3|718.8|717.5|719|717.8|718.5|717|3
1633489800000|2021-10-06 03:10:00|719|717.8|719|717.8|719|717.8|718.8|717.5|25
1633490100000|2021-10-06 03:15:00|719.3|717.5|719.3|718|719.5|718|719|717.5|0
1633490400000|2021-10-06 03:20:00|719|717.8|719.3|717.8|719.3|718|719|717.8|3
1633490700000|2021-10-06 03:25:00|719|718|719.3|718|719.3|718|719|717.8|0
1633491000000|2021-10-06 03:30:00|719|717.8|719.5|718|719.5|718|719|717.8|0
1633491300000|2021-10-06 03:35:00|719.3|718.3|719.3|718|719.5|718.3|719.3|718|4
1633491600000|2021-10-06 03:40:00|719.5|717.8|719.5|718.3|719.8|718.3|719.3|717.8|3
1633491900000|2021-10-06 03:45:00|719.8|718|719.3|717.8|719.8|718.3|719.3|717.8|500
1633492200000|2021-10-06 03:50:00|719|718|719.3|717.8|719.3|718|719|717.8|3
1633492500000|2021-10-06 03:55:00|719|718|719|717.8|719.3|718|719|717.8|0
1633492800000|2021-10-06 04:00:00|719.3|717.5|719|717.8|719.3|717.8|719|717.5|0
1633493100000|2021-10-06 04:05:00|719.3|718|719.3|718|719.3|718|719|717.8|0
1633493400000|2021-10-06 04:10:00|719.5|717.8|719.3|717.8|719.5|717.8|719|717.8|0
1633493700000|2021-10-06 04:15:00|719|718|719.3|718|719.3|718|719|718|1
1633494000000|2021-10-06 04:20:00|719.5|717.8|719.3|717.8|719.5|718|719.3|717.8|0
1633494300000|2021-10-06 04:25:00||718||718||718||718|4
1633494600000|2021-10-06 04:30:00||717.8||718||718||717.8|1
1633494900000|2021-10-06 04:35:00|719.5|717.8|719.3|718|719.5|718|719.3|717.8|1
1633495200000|2021-10-06 04:40:00|719|717.8|719|717.8|719.3|717.8|719|717.8|0
1633495500000|2021-10-06 04:45:00|719.3|718|719.5|718.3|719.5|718.3|719.3|718|5
1633495800000|2021-10-06 04:50:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|7
1633496100000|2021-10-06 04:55:00|720.5|718.5|720.8|719.3|720.8|719.5|720.5|718.5|5
1633496400000|2021-10-06 05:00:00|720.5|719|720.8|719.3|720.8|719.5|720.3|719|35
1633496700000|2021-10-06 05:05:00|720.5|719.5|720.8|719.5|721|719.5|720.5|719.3|0
1633497000000|2021-10-06 05:10:00|721|719.8|721.8|720.3|721.8|720.5|721|719.8|8
1633497300000|2021-10-06 05:15:00|722|720.5|721.8|720.5|722|720.5|721.3|720|34
1633497600000|2021-10-06 05:20:00|722|720.8|721.5|720.3|722.3|720.8|721.5|720.3|203
1633497900000|2021-10-06 05:25:00|721.8|720.5|722.3|721|722.3|721|721.5|720.3|17
1633498200000|2021-10-06 05:30:00|722|720.8|722.3|721|722.5|721|721.8|720.5|111
1633498500000|2021-10-06 05:35:00|722.5|721.3|722.3|721|722.5|721.3|722|720.5|0
1633498800000|2021-10-06 05:40:00|722.5|721.3|722.3|721|722.8|721.3|722.3|721|6
1633499100000|2021-10-06 05:45:00|722.5|720.8|723|721.8|723|721.8|722|720.8|121
1633499400000|2021-10-06 05:50:00|722.8|721.5|722.8|721.5|723|721.8|722.8|721.5|6
1633499700000|2021-10-06 05:55:00|722.5|721.3|722|720.8|722.5|721.3|722|720.5|61
1633500000000|2021-10-06 06:00:00|722.3|721|722|720.8|722.3|721|721.8|720.5|6
1633500300000|2021-10-06 06:05:00|721.8|720.5|722.5|721|722.8|721.3|721.8|720.5|4
1633500600000|2021-10-06 06:10:00|722.3|721.3|723|721.8|723|721.8|722.3|721|18
1633500900000|2021-10-06 06:15:00|723.3|721.5|723.5|722.3|723.5|722.3|723|721.5|458
1633501200000|2021-10-06 06:20:00|723.3|722|724|722.8|724.3|723|723.3|722|178
1633501500000|2021-10-06 06:25:00|723.8|722.5|723.8|722.5|724.3|723|723.5|722|88
1633501800000|2021-10-06 06:30:00|723.5|722.3|723.8|722.5|724.3|723|723.5|722.3|11
1633502100000|2021-10-06 06:35:00|724|722.8|723.8|722.5|724|722.8|723.5|722.3|54
1633502400000|2021-10-06 06:40:00|723.5|722.3|724|722.8|724.3|723|723.5|722.3|108
1633502700000|2021-10-06 06:45:00|724.3|723|726.3|725|726.3|725|724|723|110
1633503000000|2021-10-06 06:50:00|726.5|724.8|728.3|727|728.8|727.3|726|724.8|487
1633503300000|2021-10-06 06:55:00|728|726.8|728|726.8|728.3|727|726.8|725.5|1126
1633503600000|2021-10-06 07:00:00|727.8|726.5|724.8|723.5|728|726.5|724.8|723.5|361
1633503900000|2021-10-06 07:05:00|725|723.8|725.8|724.5|726|724.8|724|722.5|430
1633504200000|2021-10-06 07:10:00|726|724.3|724.3|723|726|724.8|724|722.5|63
1633504500000|2021-10-06 07:15:00|724|722.8|723.3|721.8|724.3|723|723|721.8|228
1633504800000|2021-10-06 07:20:00|723|722|722.8|721.3|723.5|722|722.3|721|116
1633505100000|2021-10-06 07:25:00|722.5|721.5|723.5|722.3|724|722.8|722.3|721|181
1633505400000|2021-10-06 07:30:00|723.8|722.5|723.8|722.3|724|722.8|723.3|722|59
1633505700000|2021-10-06 07:35:00|723.5|722.5|722.3|721|723.8|722.5|722.3|721|28
1633506000000|2021-10-06 07:40:00|722|720.8|723.3|722|723.5|722|722|720.5|54
1633506300000|2021-10-06 07:45:00|723|721.8|722.3|721|723.3|721.8|722|720.8|92
1633506600000|2021-10-06 07:50:00|722|720.8|721|719.8|722.3|721|721|719.5|132
1633506900000|2021-10-06 07:55:00|720.8|719.5|720.5|719.3|720.8|719.5|720|718.8|162
1633507200000|2021-10-06 08:00:00|720.3|719|717.8|716.5|720.3|719.3|717.8|716.3|189
1633507500000|2021-10-06 08:05:00|718|716.8|719.3|718|719.5|718.3|717.8|716.5|313
1633507800000|2021-10-06 08:10:00|719|717.8|719.5|718.3|721|719.8|718.8|717.5|278
1633508100000|2021-10-06 08:15:00|719.3|718|720.3|719|720.3|719|718.3|717|201
1633508400000|2021-10-06 08:20:00|720.5|719.3|721.5|720.3|721.8|720.3|719.8|718.5|148
1633508700000|2021-10-06 08:25:00|721.3|720|723.5|722.3|725.3|723.8|721.3|720|492
1633509000000|2021-10-06 08:30:00|723.8|722.5|725|723.8|725.3|723.8|723.5|722.3|713
1633509300000|2021-10-06 08:35:00|725.3|724|726.8|725.3|726.8|725.5|725|723.8|238
1633509600000|2021-10-06 08:40:00|726.5|725.5|725.5|724.3|727|725.8|725.5|724.3|196
1633509900000|2021-10-06 08:45:00|725.3|724|723.3|722|725.5|724.3|723.3|721.8|150
1633510200000|2021-10-06 08:50:00|723.5|721.8|721.8|720.5|723.8|722.5|721.8|720.5|201
1633510500000|2021-10-06 08:55:00|722|720.8|721.8|720.5|722.8|721.5|721.8|720.5|86
1633510800000|2021-10-06 09:00:00|721.5|720.3|720.8|719.5|721.8|720.5|719.8|718.5|374
1633511100000|2021-10-06 09:05:00|720.5|719.3|719.8|718.5|720.8|719.3|719.8|718.5|231
1633511400000|2021-10-06 09:10:00|720|718.8|720.8|719.5|720.8|719.5|719.8|718.5|73
1633511700000|2021-10-06 09:15:00|720.5|719.3|721|719.8|721.3|719.8|719.8|718.5|72
1633512000000|2021-10-06 09:20:00|721.3|720|721.8|720.5|722|720.8|721|719.8|111
1633512300000|2021-10-06 09:25:00|722|720.8|721.8|720.5|722.5|721.3|721.8|720.3|560
1633512600000|2021-10-06 09:30:00|721.5|720.3|722.5|721.3|722.8|721.3|721.5|720.3|53
1633512900000|2021-10-06 09:35:00|722.3|721|720.5|719.3|722.3|721|720|718.5|250
1633513200000|2021-10-06 09:40:00|720.8|719.5|721.3|719.8|721.5|720|720.8|719.3|67
1633513500000|2021-10-06 09:45:00|721|720|721.3|720|721.3|720|719.8|718.3|296
1633513800000|2021-10-06 09:50:00|721|719.8|720.8|719.5|722.3|721|720.8|719.5|147
1633514100000|2021-10-06 09:55:00|720.5|719.3|720.8|719.5|721.3|719.8|720.5|719|56
1633514400000|2021-10-06 10:00:00|720.5|719.3|721.8|720.5|722.3|721|720.5|719.3|20
1633514700000|2021-10-06 10:05:00|722|720.8|721.8|720.3|722.3|720.8|721.3|720|314
1633515000000|2021-10-06 10:10:00|721.5|720.5|722.5|721|722.8|721.5|721.5|720.5|62
1633515300000|2021-10-06 10:15:00|722.3|721.3|723.8|722.5|724|722.8|722.3|721.3|176
1633515600000|2021-10-06 10:20:00|723.5|722.3|723.5|722.3|723.8|722.5|723.3|722|26
1633515900000|2021-10-06 10:25:00|723.8|722.5|723|721.8|723.8|722.5|722.8|721.5|116
1633516200000|2021-10-06 10:30:00|722.8|721.5|722.5|721|723|721.8|721.3|720|210
1633516500000|2021-10-06 10:35:00|722.3|720.8|721.5|720.3|722.3|720.8|721.5|720|24
1633516800000|2021-10-06 10:40:00|721.8|720.5|720.5|719.3|722|720.8|720.5|719|29
1633517100000|2021-10-06 10:45:00|720.8|719.5|721|719.8|721.8|720.5|720.8|719.5|3120
1633517400000|2021-10-06 10:50:00|720.8|719.3|720.5|719.3|721|719.8|720.3|719|1235
1633517700000|2021-10-06 10:55:00|720.3|719|719.5|718.3|720.8|719.3|719.5|718.3|205
1633518000000|2021-10-06 11:00:00|719.8|718.5|720.8|719.5|721|719.8|719.8|718.3|422
1633518300000|2021-10-06 11:05:00|720.5|719.3|720.3|719|721|719.5|720|718.8|159
1633518600000|2021-10-06 11:10:00|720|718.8|720|718.8|720.3|719|719.8|718.5|69
1633518900000|2021-10-06 11:15:00|720.3|719|720.5|719.3|720.8|719.3|720|718.8|140
1633519200000|2021-10-06 11:20:00|720.8|719.5|720.8|719.3|721.5|720|720.5|719.3|217
1633519500000|2021-10-06 11:25:00|720.5|719.5|719.8|718.5|720.8|719.5|719.5|718.3|132
1633519800000|2021-10-06 11:30:00|720|718.8|719.8|718.5|720.5|719.3|719.8|718.5|102
1633520100000|2021-10-06 11:35:00|720|718.8|718.5|717.3|720.3|719|718.5|717.3|50
1633520400000|2021-10-06 11:40:00|718.3|717|717|715.8|718.5|717|717|715.8|286
1633520700000|2021-10-06 11:45:00|716.8|715.5|716.3|715|717|715.8|715.3|714|205
1633521000000|2021-10-06 11:50:00|716|714.8|715.3|714|716.3|715|715.3|714|416
1633521300000|2021-10-06 11:55:00|715.5|713.8|711.3|710|715.5|713.8|711|709.8|629
1633521600000|2021-10-06 12:00:00|711|709.8|713.8|712.5|714.3|713|711|709.8|785
1633521900000|2021-10-06 12:05:00|713.5|712.3|715|713.8|715|713.8|713.3|712|96
1633522200000|2021-10-06 12:10:00|714.8|713.5|714.8|713.3|715.5|714.3|714.3|713|374
1633522500000|2021-10-06 12:15:00|714.5|713.5|715.3|713.8|715.5|714.3|713.8|712.3|170
1633522800000|2021-10-06 12:20:00|715.5|714|715|713.8|716.8|715.5|714.8|713.5|50
1633523100000|2021-10-06 12:25:00|714.8|713.5|715.3|714|716|714.8|714.8|713.5|46
1633523400000|2021-10-06 12:30:00|715|713.8|715.3|714|716|714.8|714.8|713.5|1504
1633523700000|2021-10-06 12:35:00|715|713.8|715|713.8|716|714.8|715|713.8|146
1633524000000|2021-10-06 12:40:00|715.3|714|714|712.8|715.3|714|714|712.8|695
1633524300000|2021-10-06 12:45:00|713.8|712.5|712.5|711.3|714.3|713|712.5|711.3|215
1633524600000|2021-10-06 12:50:00|712.8|711.5|713|711.8|713.5|712.3|712|710.5|228
1633524900000|2021-10-06 12:55:00|712.8|711.5|711.5|710.3|713|711.8|711.5|710.3|165
1633525200000|2021-10-06 13:00:00|711.8|710.5|711.8|710.3|713.8|712.5|711.3|710|179
1633525500000|2021-10-06 13:05:00|711.5|710.5|711.3|710|713.5|712.3|711|709.8|107
1633525800000|2021-10-06 13:10:00|711|709.8|710.3|708.8|712.3|710.8|709.8|708.5|2782
1633526100000|2021-10-06 13:15:00|710|708.5|710.8|709.5|710.8|709.5|709.5|708|257
1633526400000|2021-10-06 13:20:00|710.5|709.3|710.5|709.3|711.3|709.8|710.3|708.8|54
1633526700000|2021-10-06 13:25:00|710.8|709.5|708.5|707|710.8|709.5|708.3|707|245
1633527000000|2021-10-06 13:30:00|708.3|706.8|704.8|703.5|708.3|707|704.3|703|896
1633527300000|2021-10-06 13:35:00|705|703.8|702.3|701|705.8|704.5|700.8|699.5|781
1633527600000|2021-10-06 13:40:00|702.5|701.3|702.8|701.3|703.8|702.5|701.5|700|484
1633527900000|2021-10-06 13:45:00|702.5|701.5|703.5|702.3|704.3|703|702.5|701.3|542
1633528200000|2021-10-06 13:50:00|703.3|702|704.5|703.3|704.8|703.5|702.8|701.5|254
1633528500000|2021-10-06 13:55:00|704.8|703.5|705.3|704|707|705.8|703.8|702.3|1174
1633528800000|2021-10-06 14:00:00|705|703.8|703.5|702.3|705.3|704|702.5|701.3|718
1633529100000|2021-10-06 14:05:00|703.3|702|705.3|704|705.5|704.3|703.3|701.8|708
1633529400000|2021-10-06 14:10:00|705|703.8|706.8|705.5|707|705.8|705|703.5|306
1633529700000|2021-10-06 14:15:00|706.5|705.3|705|703.8|706.5|705.3|704.5|703.3|255
1633530000000|2021-10-06 14:20:00|704.8|703.5|706|704.5|706|704.8|704.5|703.3|859
1633530300000|2021-10-06 14:25:00|705.8|704.8|706.5|705|707.3|706|705.3|704|358
1633530600000|2021-10-06 14:30:00|706.3|704.8|705.3|704|707.8|706.3|704.5|702|416
1633530900000|2021-10-06 14:35:00|705.5|704.3|704.3|703|705.5|704.3|703.3|701.8|256
1633531200000|2021-10-06 14:40:00|704.5|703.3|703.8|702.5|705.8|704.5|703.5|702|180
1633531500000|2021-10-06 14:45:00|703.5|702.3|701.8|700.5|704|702.5|701.3|700|234
1633531800000|2021-10-06 14:50:00|702|700.8|704.8|703.5|705.5|704.3|701.8|700.8|210
1633532100000|2021-10-06 14:55:00|704.5|703.3|704.8|703.3|706.3|704.8|704.3|703|326
1633532400000|2021-10-06 15:00:00|705|703.5|706.3|705|706.8|705.5|704.8|703.5|188
1633532700000|2021-10-06 15:05:00|706|704.8|705.8|704.5|706.3|705|705|703.8|122
1633533000000|2021-10-06 15:10:00|705.5|704.3|704|702.8|705.8|704.5|703.5|702.3|266
1633533300000|2021-10-06 15:15:00|703.8|702.5|704|702.8|705|703.8|703.3|701.8|1228
1633533600000|2021-10-06 15:20:00|703.8|702.5|703.5|702.3|704.5|703.3|702.8|701.5|303
1633533900000|2021-10-06 15:25:00|703.8|702|704.5|703.3|704.8|703.5|703.5|702|1257
1633534200000|2021-10-06 15:30:00|704.3|703|705|703.5|705.3|704|704|702.8|545
1633534500000|2021-10-06 15:35:00|704.8|703.3|704.5|703.3|705.3|704|704.3|702.8|207
1633534800000|2021-10-06 15:40:00|704.3|703|703.3|702|704.3|703.3|702.8|701.5|183
1633535100000|2021-10-06 15:45:00|703.5|701.8|703.5|702.3|704|702.8|702.8|701.5|127
1633535400000|2021-10-06 15:50:00|703.8|702|705.5|704.3|705.5|704.3|703.3|702|123
1633535700000|2021-10-06 15:55:00|705.3|704|705.3|704|705.8|704.5|705|703.8|111
1633536000000|2021-10-06 16:00:00|705.5|703.8|705.3|704|705.5|704.3|705|703.5|54
1633536300000|2021-10-06 16:05:00|705|703.8|702.8|701.5|705.3|704|702.8|701.3|462
1633536600000|2021-10-06 16:10:00|702.5|701.3|700.5|699.3|702.8|701.5|700.5|699.3|258
1633536900000|2021-10-06 16:15:00|700.8|699.5|700.3|699|701.3|700|700.3|699|170
1633537200000|2021-10-06 16:20:00|700|698.5|701|699.8|701.3|699.8|699.8|698.5|191
1633537500000|2021-10-06 16:25:00|700.8|699.5|699.3|698|701.3|700|699|697.8|526
1633537800000|2021-10-06 16:30:00|699|697.8|698.5|697.3|699.3|698|698|696.8|541
1633538100000|2021-10-06 16:35:00|698.3|697|698|696.8|698.3|697|697.8|696.5|101
1633538400000|2021-10-06 16:40:00|698.3|697|701|699.5|701|699.5|697.8|696.5|149
1633538700000|2021-10-06 16:45:00|700.8|699.8|700.8|699.3|701|699.8|700.3|698.8|42
1633539000000|2021-10-06 16:50:00|700.5|699.5|700.8|699.5|701.8|700.5|700|698.8|572
1633539300000|2021-10-06 16:55:00|701|699.3|702.3|701|702.5|701|700.8|699.3|155
1633539600000|2021-10-06 17:00:00|702.5|701.3|700.8|699.5|703|701.8|700.8|699.5|47
1633539900000|2021-10-06 17:05:00|700.5|699.3|701|699.8|701.3|700|700|698.5|83
1633540200000|2021-10-06 17:10:00|701.3|700|701.8|700.3|702|700.8|701|699.8|7
1633540500000|2021-10-06 17:15:00|701.5|700.5|702.5|701.3|702.5|701.3|701.5|700.3|51
1633540800000|2021-10-06 17:20:00|702.8|701.5|702|700.5|703|701.8|702|700.5|171
1633541100000|2021-10-06 17:25:00|701.8|700.8|702.3|701|702.8|701.3|701.8|700.5|25
1633541400000|2021-10-06 17:30:00|702.5|701.3|703.8|702.5|703.8|702.5|702.3|701|88
1633541700000|2021-10-06 17:35:00|703.5|702.3|704|702.5|704|702.8|703.5|702|92
1633542000000|2021-10-06 17:40:00|703.8|702.8|704.3|703|704.3|703|703.8|702.3|108
1633542300000|2021-10-06 17:45:00|704|702.8|703|701.8|704.3|703|702.8|701.5|23
1633542600000|2021-10-06 17:50:00|702.8|701.5|704|702.8|704|702.8|702.8|701.5|30
1633542900000|2021-10-06 17:55:00|703.8|702.5|704.8|703.3|705|703.8|703.8|702.5|63
1633543200000|2021-10-06 18:00:00|705|703.5|705.5|704.3|705.8|704.5|704.5|703.3|128
1633543500000|2021-10-06 18:05:00|705.3|704|705.8|704.5|705.8|704.5|705|703.8|68
1633543800000|2021-10-06 18:10:00|705.5|704.3|702|700.5|706|704.8|702|700.5|495
1633544100000|2021-10-06 18:15:00|702.3|700.8|700.5|699|703.5|702|700.3|698.8|127
1633544400000|2021-10-06 18:20:00|700.3|699.3|700.8|699.5|702|700.8|700.3|699|110
1633544700000|2021-10-06 18:25:00|701|699.8|704.5|703.3|704.8|703.5|701|699.5|289
1633545000000|2021-10-06 18:30:00|704.3|703|704.5|703.3|705|703.8|704.3|703|134
1633545300000|2021-10-06 18:35:00|704.8|703.5|703|701.8|704.8|703.5|703|701.5|6
1633545600000|2021-10-06 18:40:00|703.3|702|703.3|702|703.8|702.5|702.8|701.5|21
1633545900000|2021-10-06 18:45:00|703.5|701.8|703.8|702.5|703.8|702.5|703|701.8|32
1633546200000|2021-10-06 18:50:00|704|702.3|704.3|703|704.3|703|703.8|702.3|15
1633546500000|2021-10-06 18:55:00|704|702.8|704.3|703|704.3|703|704|702.8|41
1633546800000|2021-10-06 19:00:00|703.8|702.5|703.8|702.5|704.3|703|703.8|702.3|5
1633547100000|2021-10-06 19:05:00|703.5|702.3|704.3|702.8|704.5|703|703.5|702.3|26
1633547400000|2021-10-06 19:10:00|704|703|703.3|702|704.3|703|703|701.8|8
1633547700000|2021-10-06 19:15:00|703.5|701.8|701.8|700.5|703.5|702|701.8|700.3|34
1633548000000|2021-10-06 19:20:00|702|700.3|701.5|700|702|700.5|701|699.8|8
1633548300000|2021-10-06 19:25:00|701.3|700.3|700.5|699.3|701.5|700.3|700.5|699|24
1633548600000|2021-10-06 19:30:00|700.8|699.5|700.5|699.3|700.8|699.5|700.3|699|771
1633548900000|2021-10-06 19:35:00|700.3|699|700.3|699|700.5|699.3|700|698.8|8
1633549200000|2021-10-06 19:40:00|700.5|699.3|701.5|700.3|701.5|700.3|700.5|699|12
1633549500000|2021-10-06 19:45:00|701.3|700|701.5|700.3|701.5|700.3|701.3|700|2
1633549800000|2021-10-06 19:50:00|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|3
1633550100000|2021-10-06 19:55:00|701.8|700.5|701.5|700|701.8|700.5|701.3|700|58
1633550400000|2021-10-06 20:00:00|701.3|700.3|700.8|699.5|701.5|700.3|700.8|699.5|2
1633550700000|2021-10-06 20:05:00|701|699.8|701.3|700|701.3|700|700.8|699.8|0
1633551000000|2021-10-06 20:10:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|7
1633551300000|2021-10-06 20:15:00|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700|13
1633551600000|2021-10-06 20:20:00|701.8|700|701.8|700.5|701.8|700.5|701.8|700|11
1633551900000|2021-10-06 20:25:00|702|700.3|702|700.8|702|700.8|701.8|700.3|30
1633552200000|2021-10-06 20:30:00|701.8|700.5|702|700.5|702|700.8|701.8|700.5|7
1633552500000|2021-10-06 20:35:00|702.3|700.8|702|700.8|702.3|701|702|700.5|6
1633552800000|2021-10-06 20:40:00|701.8|700.5|701.3|700|701.8|700.5|701.3|700|3
1633553100000|2021-10-06 20:45:00|701.5|700.3|701.5|700.3|701.8|700.3|701|699.8|112
1633553400000|2021-10-06 20:50:00|701.3|700|701.3|699.8|701.5|700.3|701|699.8|4
1633553700000|2021-10-06 20:55:00|701|700|701|699.3|701.3|700|700.8|699.3|2
1633554000000|2021-10-06 21:00:00|701.5|698.8|702.3|699.3|702.3|699.3|701.5|698.8|0
1633554300000|2021-10-06 21:05:00|702||702||702||702||0
1633555800000|2021-10-06 21:30:00|701.8|699.5|701.8|699.5|701.8|699.5|701.8|699.5|2
1633556100000|2021-10-06 21:35:00|702.3||702.3||702.3||702||0
1633556400000|2021-10-06 21:40:00|702.5|699.8|702.3|699.8|702.5|700.3|702.3|699.8|2
1633556700000|2021-10-06 21:45:00|702.5|700|702.5|700|702.5|700|702.5|700|2
1633557300000|2021-10-06 21:55:00|702.3||702.3||702.3||702.3||0
1633568400000|2021-10-07 01:00:00|704.3|702.8|704.3|702.8|704.5|703.3|704|702.5|498
1633568700000|2021-10-07 01:05:00|704|703|704.3|702.8|704.5|703.3|704|702.8|0
1633569000000|2021-10-07 01:10:00|704|702.5|703.5|702|704|702.5|703.3|701.8|0
1633569300000|2021-10-07 01:15:00|703.8|702.3|703.5|702.3|704|702.8|703.5|702|3
1633569600000|2021-10-07 01:20:00|703.8|702|703|701.5|703.8|702.3|703|701.5|0
1633569900000|2021-10-07 01:25:00|702.8|701.3|702.8|701.5|703|701.5|702.3|700.8|1
1633570200000|2021-10-07 01:30:00|703|701.3|703|701.5|703|701.5|702.5|701.3|0
1633570500000|2021-10-07 01:35:00|702.8|701.8|703|701.5|703|701.8|702.8|701.5|0
1633570800000|2021-10-07 01:40:00|702.8|701.8|702.8|701.5|703|701.8|702.8|701.5|1
1633571100000|2021-10-07 01:45:00|703|701.8|702|700.8|703.3|702|702|700.5|4
1633571400000|2021-10-07 01:50:00|702.3|700.5|700.8|699.5|702.3|700.8|700.5|699|7
1633571700000|2021-10-07 01:55:00|701|699.8|701.3|700|701.5|700.3|700.8|699.5|1
1633572000000|2021-10-07 02:00:00|701.5|700.3|701.5|700.3|701.8|700.5|701.3|700|15
1633572300000|2021-10-07 02:05:00|701.8|700|701.5|700.3|701.8|700.3|701.3|700|1
1633572600000|2021-10-07 02:10:00|701.8|700.5|701.5|700.3|702|700.8|701.3|700|3
1633572900000|2021-10-07 02:15:00|701.8|700.5|701.8|700.5|702|700.8|701.8|700.3|28
1633573200000|2021-10-07 02:20:00|702|700.8|701.8|700.3|702|700.8|701.5|700|20
1633573500000|2021-10-07 02:25:00|701.5|700.5|701.5|700.3|701.8|700.5|701.5|700.3|0
1633573800000|2021-10-07 02:30:00|701.8|700.5|701.3|700|701.8|700.5|701|699.8|0
1633574100000|2021-10-07 02:35:00|701|699.8|701|699.8|701.3|700|700.8|699.5|0
1633574400000|2021-10-07 02:40:00|701.3|699.5|701|699.8|701.3|700|701|699.5|0
1633574700000|2021-10-07 02:45:00|701.3|700|701.3|699.8|701.3|700|701|699.5|0
1633575000000|2021-10-07 02:50:00|701|700|700.8|699.5|701.3|700|700.8|699.5|44
1633575300000|2021-10-07 02:55:00|||||||||31
1633575600000|2021-10-07 03:00:00|701|699.8|701.3|699.8|701.3|699.8|700.8|699.5|13
1633575900000|2021-10-07 03:05:00|701|699.5|701|699.8|701|699.8|700.8|699.5|2
1633576200000|2021-10-07 03:10:00|700.8|699.5|700.8|699.3|701|699.8|700.8|699.3|22
1633576500000|2021-10-07 03:15:00|701|699.5|700.8|699.5|701.3|699.8|700.8|699.3|2
1633576800000|2021-10-07 03:20:00|700.5|699.3|700.8|699.5|701|699.5|700.5|699.3|0
1633577100000|2021-10-07 03:25:00|701||700.8||701||700.8||0
1633577400000|2021-10-07 03:30:00|701|699.3|700.8|699.5|701|699.5|700.5|699.3|0
1633577700000|2021-10-07 03:35:00|700.5|699.3|700.3|698.8|700.8|699.5|700|698.8|0
1633578000000|2021-10-07 03:40:00|700|699|700.5|699|700.5|699|700|698.8|0
1633578300000|2021-10-07 03:45:00|700.3|699.3|700.8|699.3|700.8|699.3|700.3|699.3|0
1633578600000|2021-10-07 03:50:00|700.5|699|700.5|699.3|700.8|699.3|700.5|699|0
1633578900000|2021-10-07 03:55:00|700.8|699|700.8|699.3|700.8|699.5|700.5|699|0
1633579200000|2021-10-07 04:00:00|700.5|699.5|700.5|699.3|700.8|699.5|700.5|699.3|3
1633579500000|2021-10-07 04:05:00|700.8|699.5|701.3|700|701.3|700|700.8|699.5|2
1633579800000|2021-10-07 04:10:00|701|699.8|701.3|700|701.5|700|701|699.8|25
1633580100000|2021-10-07 04:15:00|701.5|700.3|701.5|700|701.5|700.3|701.3|700|0
1633580400000|2021-10-07 04:20:00|701.8|700.3|701.5|700|701.8|700.5|701.5|700|0
1633580700000|2021-10-07 04:25:00|701.3|700.3|701.5|700|701.8|700.5|701.3|700|11
1633581000000|2021-10-07 04:30:00|701.3|699.8|701.8|700.5|701.8|700.5|701.3|699.8|0
1633581300000|2021-10-07 04:35:00|701.5|700.3|701.8|700.5|702|700.5|701.5|700|10
1633581600000|2021-10-07 04:40:00|702|700.3|701.8|700.5|702|700.8|701.8|700.3|2
1633581900000|2021-10-07 04:45:00|702|700.3|701.5|700|702|700.3|701.3|700|1
1633582200000|2021-10-07 04:50:00|701.3|700.3|701.5|700.3|701.5|700.3|701.3|700|1
1633582500000|2021-10-07 04:55:00|701.3|700|702|700.8|702.3|700.8|701.3|700|1
1633582800000|2021-10-07 05:00:00|701.8|700.5|702.5|701|702.5|701|701.8|700.5|5
1633583100000|2021-10-07 05:05:00|702.8|701.3|701.5|700|703|701.5|701.3|700|20
1633583400000|2021-10-07 05:10:00|701.3|699.8|702|700.8|703|701.5|701|699.8|31
1633583700000|2021-10-07 05:15:00|701.8|700.5|702|700.8|702|700.8|701.5|700.3|194
1633584000000|2021-10-07 05:20:00|701.8|700.5|701.5|700.3|702|700.8|701.3|700|0
1633584300000|2021-10-07 05:25:00|701.8|700|701.8|700.3|701.8|700.3|701.5|700|72
1633584600000|2021-10-07 05:30:00|701.5|700.5|701.5|700.3|701.8|700.5|701.3|700|16
1633584900000|2021-10-07 05:35:00|701.8|700|701.3|700|701.8|700.5|701.3|699.8|0
1633585200000|2021-10-07 05:40:00|701.5|700.3|703|701.5|703|701.5|701.5|700.3|160
1633585500000|2021-10-07 05:45:00|702.8|701.3|704|702.5|704|702.5|702.8|701.3|3
1633585800000|2021-10-07 05:50:00|703.8|702.3|703.5|702|704|702.5|703.5|702|1
1633586100000|2021-10-07 05:55:00|703.3|702.3|703.8|702.3|704|702.5|703.3|702|19
1633586400000|2021-10-07 06:00:00|703.5|702.5|704.8|703.5|705|703.5|703.5|702.3|66
1633586700000|2021-10-07 06:05:00|704.5|703.3|704.3|703|704.8|703.5|704.3|703|3
1633587000000|2021-10-07 06:10:00|704|702.8|704.3|703|704.5|703.3|704|702.8|5
1633587300000|2021-10-07 06:15:00|704|702.8|704|702.8|704.3|703|703.8|702.5|1
1633587600000|2021-10-07 06:20:00|704.3|703|704|702.5|704.8|703.3|703.8|702.5|3
1633587900000|2021-10-07 06:25:00|703.8|702.3|703.8|702.5|704|702.5|703.5|702|1
1633588200000|2021-10-07 06:30:00|704|702.3|703.8|702.3|704|702.5|703.5|702|1
1633588500000|2021-10-07 06:35:00|703.5|702.5|703.5|702.3|703.5|702.5|703|701.8|256
1633588800000|2021-10-07 06:40:00|703.8|702.5|703.5|702.3|704|702.5|703.3|702|72
1633589100000|2021-10-07 06:45:00|703.8|702|702.8|701.5|703.8|702.5|702.8|701.5|66
1633589400000|2021-10-07 06:50:00|702.5|701.3|701.8|700.3|702.8|701.3|701.5|700.3|152
1633589700000|2021-10-07 06:55:00|701.5|700.5|698.5|697.3|702|700.5|698.5|697.3|278
1633590000000|2021-10-07 07:00:00|698.8|697|700|698.8|701|699.8|698.3|697|539
1633590300000|2021-10-07 07:05:00|699.8|698.5|698.3|697|700|698.8|697.5|696.3|508
1633590600000|2021-10-07 07:10:00|698.5|696.8|697|695.8|698.5|697|696.8|695.3|141
1633590900000|2021-10-07 07:15:00|696.8|695.5|694.5|693.3|697|695.8|694.3|693|396
1633591200000|2021-10-07 07:20:00|694.3|693|693.8|692.5|695.3|694|693.8|692.5|255
1633591500000|2021-10-07 07:25:00|693.5|692.3|688.5|687|693.8|692.5|688.3|687|3252
1633591800000|2021-10-07 07:30:00|688.3|687.3|690|688.5|690|688.8|688.3|687|714
1633592100000|2021-10-07 07:35:00|690.3|688.8|691|689.8|692|690.8|690|688.8|1243
1633592400000|2021-10-07 07:40:00|691.3|690|692|690.8|692.3|691|690.8|689.5|221
1633592700000|2021-10-07 07:45:00|692.3|691|693.3|692|693.5|692|691.5|690.3|290
1633593000000|2021-10-07 07:50:00|693.5|691.8|692.3|691|694.3|692.8|692.3|690.8|262
1633593300000|2021-10-07 07:55:00|692|690.8|692.5|691.3|693.5|692.3|692|690.8|102
1633593600000|2021-10-07 08:00:00|692.8|691|692.3|691|693|691.8|692.3|690.8|717
1633593900000|2021-10-07 08:05:00|692|690.8|689.5|688.3|692.3|691|689.5|688.3|367
1633594200000|2021-10-07 08:10:00|689.3|688|686.5|685.3|689.5|688|686.3|685|199
1633594500000|2021-10-07 08:15:00|686.3|685|683|681.5|686.5|685.3|681.3|680|669
1633594800000|2021-10-07 08:20:00|682.8|681.3|683.3|682|684.8|683.5|682.5|681|353
1633595100000|2021-10-07 08:25:00|683.5|681.8|685|683.8|685.3|684|682|680.5|468
1633595400000|2021-10-07 08:30:00|685.3|684|686.8|685.5|686.8|685.5|683.5|682|1049
1633595700000|2021-10-07 08:35:00|687|685.8|688.3|686.8|689|687.8|686.8|685.8|225
1633596000000|2021-10-07 08:40:00|688|687|689.3|688|690.5|689|688|686.8|96
1633596300000|2021-10-07 08:45:00|689.5|688.3|689|687.8|690.5|689|688.5|687.3|68
1633596600000|2021-10-07 08:50:00|689.3|688|689.5|688|690.3|689|689.3|687.8|94
1633596900000|2021-10-07 08:55:00|689.8|688.3|690|688.8|690.3|689|689|687.5|30
1633597200000|2021-10-07 09:00:00|690.3|688.5|690.5|689.3|691|689.8|689.8|688.5|121
1633597500000|2021-10-07 09:05:00|690.3|689|689|687.8|690.8|689.5|689|687.8|2133
1633597800000|2021-10-07 09:10:00|689.3|688|689.5|688.3|689.8|688.5|689|687.8|98
1633598100000|2021-10-07 09:15:00|689.8|688.5|689.8|688.3|690.3|689|689.3|688|472
1633598400000|2021-10-07 09:20:00|689.5|688.5|690.5|689.3|690.8|689.5|689.5|688.3|61
1633598700000|2021-10-07 09:25:00|690.8|689.5|689.5|688.3|690.8|689.5|689.5|688.3|79
1633599000000|2021-10-07 09:30:00|689.8|688|690.5|689|690.5|689.3|689.3|688|39
1633599300000|2021-10-07 09:35:00|690.3|689.3|691|689.8|691|689.8|690.3|689|63
1633599600000|2021-10-07 09:40:00|690.8|689.5|691.5|690|691.8|690.5|690.5|689.3|1269
1633599900000|2021-10-07 09:45:00|691.3|690.3|693.3|692|693.5|692|691.3|690|178
1633600200000|2021-10-07 09:50:00|693.5|692.3|694.3|693|694.3|693|693.3|692|95
1633600500000|2021-10-07 09:55:00|694.5|693.3|693.5|692.3|694.5|693.3|693|691.5|123
1633600800000|2021-10-07 10:00:00|693.8|692.5|695.3|693.8|695.8|694.5|693.8|692.3|435
1633601100000|2021-10-07 10:05:00|695|694|695.5|694|696|694.8|695|694|58
1633601400000|2021-10-07 10:10:00|695.3|694.3|694.8|693.5|695.8|694.3|694.5|693|19
1633601700000|2021-10-07 10:15:00|695|693.3|694.3|693|695|693.8|693.8|692.5|160
1633602000000|2021-10-07 10:20:00|694.5|693.3|694|692.8|694.8|693.5|693.8|692.3|344
1633602300000|2021-10-07 10:25:00|694.3|693|692.3|691|694.3|693|692|690.8|343
1633602600000|2021-10-07 10:30:00|692.5|690.8|691.5|690|692.8|691.3|691|689.8|49
1633602900000|2021-10-07 10:35:00|691.3|689.8|692.5|691.3|692.8|691.5|691|689.8|44
1633603200000|2021-10-07 10:40:00|692.8|691.5|692.5|691.3|693|691.8|692.3|691|83
1633603500000|2021-10-07 10:45:00|692.8|691.5|692.8|691.5|693.8|692.5|692.8|691.3|101
1633603800000|2021-10-07 10:50:00|692.5|691.3|693.8|692.5|693.8|692.5|692.5|691.3|49
1633604100000|2021-10-07 10:55:00|693.5|692.3|693.8|692.5|694.3|693|693.5|692|11
1633604400000|2021-10-07 11:00:00|694|692.8|693.8|692.5|694.3|692.8|693.5|692.3|258
1633604700000|2021-10-07 11:05:00|694|692.8|694.3|693|694.5|693.3|693.3|692|563
1633605000000|2021-10-07 11:10:00|694|692.8|693.5|692.3|694.8|693.5|693.5|692.3|29
1633605300000|2021-10-07 11:15:00|693.8|692.5|693.5|692.3|694.3|693|693.5|692.3|2102
1633605600000|2021-10-07 11:20:00|693.8|692.5|693|691.5|694|692.8|692.8|691.5|27
1633605900000|2021-10-07 11:25:00|693.3|691.8|692.3|691|693.3|692|692.3|691|29
1633606200000|2021-10-07 11:30:00|692.5|691.3|690.8|689.3|693|691.8|690.5|689.3|192
1633606500000|2021-10-07 11:35:00|690.5|689.5|691.3|689.8|691.8|690.3|690.5|689.3|72
1633606800000|2021-10-07 11:40:00|691.5|690|693.5|692.3|693.8|692.5|691.3|689.8|298
1633607100000|2021-10-07 11:45:00|693.8|692.5|692.8|691.5|694.3|692.8|692.8|691.5|159
1633607400000|2021-10-07 11:50:00|692.5|691.3|691.8|690.3|692.8|691.5|691|689.8|93
1633607700000|2021-10-07 11:55:00|691.5|690.5|691|689.8|692|690.5|690.8|689.3|119
1633608000000|2021-10-07 12:00:00|691.3|689.5|691.8|690.5|692.3|691|690|688.8|512
1633608300000|2021-10-07 12:05:00|692.3|691|691.8|690.5|692.8|691.3|691.3|690|48
1633608600000|2021-10-07 12:10:00|692|690.8|692.3|691|692.5|691.3|691.3|690|30
1633608900000|2021-10-07 12:15:00|692|690.8|692.8|691.5|693|691.5|691.5|690.3|26
1633609200000|2021-10-07 12:20:00|693|691.8|695.5|694.3|696|694.5|692.8|691.5|269
1633609500000|2021-10-07 12:25:00|695.8|694|696.5|695.3|697|695.8|695.3|693.8|103
1633609800000|2021-10-07 12:30:00|696.8|695.5|696.5|695.3|697|695.5|695.8|694.5|59
1633610100000|2021-10-07 12:35:00|696.3|695|698|696.5|698|696.8|696.3|695|101
1633610400000|2021-10-07 12:40:00|698.3|696.8|698.3|697|698.8|697.5|698|696.8|111
1633610700000|2021-10-07 12:45:00|698.5|697.3|697.5|696|699|697.5|697|695.8|125
1633611000000|2021-10-07 12:50:00|697.3|696.3|696.3|695|697.8|696.5|696.3|695|78
1633611300000|2021-10-07 12:55:00|696.5|695.3|697.8|696.3|698|696.5|696.3|695.3|91
1633611600000|2021-10-07 13:00:00|698|696.5|699.3|698|699.3|698|697.8|696.5|265
1633611900000|2021-10-07 13:05:00|699.5|698.3|699.8|698.5|700.3|698.8|698.8|697.5|187
1633612200000|2021-10-07 13:10:00|699.5|698.3|698.5|697.3|700|698.8|698.3|697|394
1633612500000|2021-10-07 13:15:00|698.8|697.5|698|696.8|699.5|698|697|695.5|241
1633612800000|2021-10-07 13:20:00|698.3|697|696.5|695.3|698.5|697.3|696.5|695.3|62
1633613100000|2021-10-07 13:25:00|696.8|695|697.8|696.3|698|696.8|696.5|695|42
1633613400000|2021-10-07 13:30:00|697.5|696.5|696.3|695|698.5|697.3|695.8|694.5|134
1633613700000|2021-10-07 13:35:00|696|694.8|696.5|695.3|697.8|696.3|695.8|694.3|122
1633614000000|2021-10-07 13:40:00|696.8|695.5|694.5|693|697.3|696|694.3|693|211
1633614300000|2021-10-07 13:45:00|694.8|693.3|695|693.8|695.3|694|694|692.8|232
1633614600000|2021-10-07 13:50:00|694.8|693.5|693.5|692.3|695.5|694|693.3|692|289
1633614900000|2021-10-07 13:55:00|693.3|692|693|691.5|693.8|692.5|692.8|691.5|82
1633615200000|2021-10-07 14:00:00|692.8|691.3|694.3|693|694.8|693.5|692.3|691|209
1633615500000|2021-10-07 14:05:00|694.5|692.8|693|691.5|694.8|693.3|692.8|691.5|76
1633615800000|2021-10-07 14:10:00|692.8|691.8|692.8|691.5|693.8|692.5|692.5|691.3|57
1633616100000|2021-10-07 14:15:00|693|691.3|693.5|692.3|694|692.8|692.5|691.3|84
1633616400000|2021-10-07 14:20:00|693.8|692.5|696.3|695|696.5|695|693|691.5|496
1633616700000|2021-10-07 14:25:00|696|694.8|699.8|698.5|700.5|699.3|696|694.8|394
1633617000000|2021-10-07 14:30:00|700|698.8|698.5|697.3|700.3|699|698|696.8|83
1633617300000|2021-10-07 14:35:00|698.8|697.5|700.3|699|701|699.5|698.8|697.5|511
1633617600000|2021-10-07 14:40:00|700.5|698.8|701|699.8|701.8|700.5|700.3|698.8|1298
1633617900000|2021-10-07 14:45:00|700.8|699.5|702.3|701|703|701.5|700.8|699.3|1848
1633618200000|2021-10-07 14:50:00|702.5|701.3|702.5|701.3|703|701.8|702|700.8|161
1633618500000|2021-10-07 14:55:00|702.8|701.5|702.5|701.3|702.8|701.5|702|700.5|143
1633618800000|2021-10-07 15:00:00|702.8|701.5|702.8|701.3|702.8|701.5|701.8|700.5|96
1633619100000|2021-10-07 15:05:00|702.5|701.5|703.8|702.5|704.8|703.3|702.5|701.3|202
1633619400000|2021-10-07 15:10:00|704|702.8|702.8|701.5|704|702.8|702.3|701|280
1633619700000|2021-10-07 15:15:00|703|701.3|702.8|701.3|703|701.8|702.3|700.8|295
1633620000000|2021-10-07 15:20:00|702.5|701.5|704.3|703|704.3|703|702.5|701.3|347
1633620300000|2021-10-07 15:25:00|704|702.8|705.5|704.3|705.5|704.3|704|702.8|907
1633620600000|2021-10-07 15:30:00|705.3|704|705.3|704|705.5|704.3|704.5|703.3|700
1633620900000|2021-10-07 15:35:00|705|703.8|705|703.8|705.8|704.3|705|703.8|152
1633621200000|2021-10-07 15:40:00|704.8|703.5|705.5|704.3|705.8|704.5|704.8|703.5|201
1633621500000|2021-10-07 15:45:00|705.3|704|705|703.5|705.8|704.3|704.8|703.5|37
1633621800000|2021-10-07 15:50:00|705.3|703.8|705|703.8|705.3|703.8|704.8|703.3|149
1633622100000|2021-10-07 15:55:00|705.3|704|705.3|703.8|705.5|704.3|705|703.5|28
1633622400000|2021-10-07 16:00:00|705.5|704|707.8|706.5|708.5|707|705.3|703.8|291
1633622700000|2021-10-07 16:05:00|707.5|706.3|707.3|706|707.8|706.5|707|705.8|91
1633623000000|2021-10-07 16:10:00|707.5|706.3|708|706.8|708.3|706.8|707.3|706|23
1633623300000|2021-10-07 16:15:00|708.3|707|709.3|708|709.3|708|708|706.8|117
1633623600000|2021-10-07 16:20:00|709|707.8|708.5|707.3|709|707.8|708.5|707.3|36
1633623900000|2021-10-07 16:25:00|708.3|707|708.3|707|709|707.5|708.3|707|123
1633624200000|2021-10-07 16:30:00|708.5|707.3|708.5|707.3|709|707.5|708.3|707|9
1633624500000|2021-10-07 16:35:00|708.8|707|707.3|706|708.8|707.3|707.3|705.8|41
1633624800000|2021-10-07 16:40:00|707.5|706.3|708.5|707.3|708.5|707.3|707.5|706|21
1633625100000|2021-10-07 16:45:00|708.8|707|707.8|706.5|708.8|707.3|707.5|706.3|51
1633625400000|2021-10-07 16:50:00|708|706.8|707.3|706|708|706.8|707|705.8|33
1633625700000|2021-10-07 16:55:00|707.5|706.3|707.3|706|707.8|706.3|707|705.8|25
1633626000000|2021-10-07 17:00:00|707.5|706.3|708.5|707|708.5|707.3|707.3|706|65
1633626300000|2021-10-07 17:05:00|708.3|706.8|707.5|706.3|708.5|707|707|705.8|20
1633626600000|2021-10-07 17:10:00|707.8|706|707.8|706.5|707.8|706.5|707|705.8|39
1633626900000|2021-10-07 17:15:00|707.5|706.3|707.5|706.3|708|706.8|707.3|706|65
1633627200000|2021-10-07 17:20:00|707.8|706.5|708.3|707|708.5|707|707.5|706.3|86
1633627500000|2021-10-07 17:25:00|708.5|706.8|708.5|707.3|709|707.8|708.3|706.8|15
1633627800000|2021-10-07 17:30:00|708.8|707.5|708.3|707|709|707.5|707.8|706.5|15
1633628100000|2021-10-07 17:35:00|708|706.8|707.5|706.3|708.3|707|707|705.8|35
1633628400000|2021-10-07 17:40:00|707.8|706.5|707.8|706.5|707.8|706.5|707.3|706|6
1633628700000|2021-10-07 17:45:00|707.5|706.3|707.3|706|707.8|706.3|707|705.8|3
1633629000000|2021-10-07 17:50:00|707|705.8|707.3|706|708|706.8|707|705.8|78
1633629300000|2021-10-07 17:55:00|707.5|706.3|707|705.5|707.5|706.3|706.8|705.5|11
1633629600000|2021-10-07 18:00:00|706.8|705.8|706.8|705.5|707.3|706|706.5|705.3|67
1633629900000|2021-10-07 18:05:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|21
1633630200000|2021-10-07 18:10:00|706.8|705.5|707.3|706|707.3|706|706.8|705.5|15
1633630500000|2021-10-07 18:15:00|707.5|705.8|707.5|706.3|708.3|707|707.3|705.8|52
1633630800000|2021-10-07 18:20:00|707.3|706|707.5|706.3|707.8|706.3|707|705.8|18
1633631100000|2021-10-07 18:25:00|707.3|706|707.3|706|707.8|706.5|707|705.5|68
1633631400000|2021-10-07 18:30:00|707.5|705.8|708.5|707.3|708.5|707.3|706.8|705.3|1440
1633631700000|2021-10-07 18:35:00|708.8|707|708.5|707.3|709.5|708.3|708.3|707|83
1633632000000|2021-10-07 18:40:00|708.8|707.5|708.5|707.3|708.8|707.5|708.3|707|37
1633632300000|2021-10-07 18:45:00|708.8|707.5|708.3|707|708.8|707.5|708.3|707|7
1633632600000|2021-10-07 18:50:00|708.5|707.3|708|706.8|708.5|707.3|708|706.8|19
1633632900000|2021-10-07 18:55:00|708.3|707|708.8|707.3|708.8|707.5|708.3|706.8|229
1633633200000|2021-10-07 19:00:00|708.5|707.5|709.3|708|709.3|708|708.5|707.3|44
1633633500000|2021-10-07 19:05:00|709.5|708.3|710.3|709|710.3|709|709.5|708.3|36
1633633800000|2021-10-07 19:10:00|710.5|709.3|710.8|709.5|711.8|710.3|710.3|709.3|546
1633634100000|2021-10-07 19:15:00|711|709.8|711|709.8|711|709.8|710.8|709.5|8
1633634400000|2021-10-07 19:20:00|710.8|709.5|711|709.8|711.3|709.8|710.8|709.5|29
1633634700000|2021-10-07 19:25:00|710.8|709.5|710.5|709|711|709.5|710.3|709|29
1633635000000|2021-10-07 19:30:00|710.3|709.3|710.3|709|710.5|709.3|710.3|709|102
1633635300000|2021-10-07 19:35:00|710|708.8|710.8|709.5|710.8|709.5|710|708.8|9
1633635600000|2021-10-07 19:40:00|710.5|709.3|710.8|709.5|711|709.5|710.5|709.3|5
1633635900000|2021-10-07 19:45:00|710.5|709.3|711|709.5|711|709.8|710.5|709.3|12
1633636200000|2021-10-07 19:50:00|710.8|709.8|711|709.8|711|709.8|710.8|709.5|3
1633636500000|2021-10-07 19:55:00|710.8|709.5|711|709.8|711.3|709.8|710.8|709.5|11
1633636800000|2021-10-07 20:00:00|711.3|710|711.3|710|711.5|710.3|711|709.8|25
1633637100000|2021-10-07 20:05:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|21
1633637700000|2021-10-07 20:15:00|||||||||20
1633638000000|2021-10-07 20:20:00|711.3|710|711.3|709.8|711.5|710|711|709.8|51
1633638300000|2021-10-07 20:25:00|711|709.5|710.8|709.5|711|709.5|710.8|709.5|4
1633638600000|2021-10-07 20:30:00|710.5|709.3|710.8|709.5|711|709.5|710.5|709.3|4
1633638900000|2021-10-07 20:35:00|711|709.8|711|709.5|711|709.8|710.8|709.5|1
1633639200000|2021-10-07 20:40:00|710.8|709.8|711|709.5|711|709.8|710.8|709.5|0
1633639500000|2021-10-07 20:45:00|710.8|709.3|711.5|710.3|711.5|710.3|710.5|709.3|93
1633639800000|2021-10-07 20:50:00|711.8|710.5|711.5|710.3|712|710.8|711.5|710.3|24
1633640100000|2021-10-07 20:55:00|711.8|710.5|711.8|710.3|712|710.5|711.5|710|21
1633640400000|2021-10-07 21:00:00|712.3|710|712.3|710|712.3|710|712.3|709.8|0
1633640700000|2021-10-07 21:05:00||709.8||710||710||709.8|0
1633641000000|2021-10-07 21:10:00|||||||||3
1633641300000|2021-10-07 21:15:00||709.5||709.5||709.5||709.3|0
1633641600000|2021-10-07 21:20:00||710||710||710||710|0
1633641900000|2021-10-07 21:25:00||709.3||709.5||709.5||709.3|0
1633642500000|2021-10-07 21:35:00||709.8||709.8||709.8||709.8|0
1633642800000|2021-10-07 21:40:00||710||710||710||709.8|0
1633643100000|2021-10-07 21:45:00|712.5|710.8|712.5|710.8|712.5|710.8|712.5|710.8|0
1633643400000|2021-10-07 21:50:00||710.5||710.5||710.5||710.5|0
1633643700000|2021-10-07 21:55:00|712.3||712.3||712.3||712.3||0
1633654800000|2021-10-08 01:00:00|713|711.5|714.3|712.8|714.3|712.8|713|711.5|5
1633655100000|2021-10-08 01:05:00|713.8|712.5|714.5|713.3|714.5|713.3|713.5|712|17
1633655400000|2021-10-08 01:10:00|714.8|713|715.8|714.5|715.8|714.5|714.8|713|63
1633655700000|2021-10-08 01:15:00|716|714.3|716|714.5|716.3|714.8|715.3|713.8|9
1633656000000|2021-10-08 01:20:00|715.8|714.3|713.8|712.5|716|714.3|713.8|712.3|9
1633656300000|2021-10-08 01:25:00|714|712.8|713.8|712.3|714.3|712.8|713.5|712|0
1633656600000|2021-10-08 01:30:00|714|712.5|712.8|711.3|714.3|712.8|712.8|711.3|0
1633656900000|2021-10-08 01:35:00|713|711.5|712.8|711.3|713.3|711.8|712.5|711|23
1633657200000|2021-10-08 01:40:00|713|711.5|713.3|711.8|713.8|712.5|713|711.3|0
1633657500000|2021-10-08 01:45:00|713|712|713.3|711.8|714|712.5|713|711.5|0
1633657800000|2021-10-08 01:50:00|713|711.5|712.3|711|713.3|711.8|712|710.8|2
1633658100000|2021-10-08 01:55:00|712.5|710.8|712.8|711.5|713.5|712|712.3|710.8|10
1633658400000|2021-10-08 02:00:00|713|711.8|712.3|710.8|713|711.8|711.8|710.5|3
1633658700000|2021-10-08 02:05:00|712|710.5|712.8|711.3|712.8|711.3|711.8|710.5|3
1633659000000|2021-10-08 02:10:00|712.5|711.5|713|711.8|713.5|712|712.5|711|1
1633659300000|2021-10-08 02:15:00|712.8|711.5|713.5|712|713.5|712|712.8|711.5|0
1633659600000|2021-10-08 02:20:00|713.3|712.3|714.3|713|714.3|713|713.3|712.3|7
1633659900000|2021-10-08 02:25:00|714|712.8|715|713.5|715|713.5|714|712.8|22
1633660200000|2021-10-08 02:30:00|714.8|713.8|716.3|715|716.3|715|714.8|713.8|37
1633660500000|2021-10-08 02:35:00|716.5|715.3|716.5|715.3|716.8|715.3|716|714.5|4
1633660800000|2021-10-08 02:40:00|716.8|715.5|716.8|715.3|717|715.8|716.5|715|2
1633661100000|2021-10-08 02:45:00|716.5|715.5|716|714.5|716.8|715.5|715.8|714.3|0
1633661400000|2021-10-08 02:50:00|716.3|714.8|716.8|715.5|717|715.5|716|714.5|1
1633661700000|2021-10-08 02:55:00|717|715.3|716.8|715.5|717|715.5|716|714.5|13
1633662000000|2021-10-08 03:00:00|717|715.3|716.8|715.3|717|715.5|716.3|714.8|0
1633662300000|2021-10-08 03:05:00|717|715.5|716.8|715.5|717|715.8|716.5|715.3|90
1633662600000|2021-10-08 03:10:00|716.5|715.3|717|715.5|717|715.8|716.5|715|1
1633662900000|2021-10-08 03:15:00|716.8|715.3|716.8|715.5|717|715.5|716.5|715|2
1633663200000|2021-10-08 03:20:00|717|715.3|716.5|715|717|715.5|716.5|715|0
1633663500000|2021-10-08 03:25:00|716.8|715.3|716|714.5|716.8|715.5|716|714.5|1
1633663800000|2021-10-08 03:30:00|715.8|714.8|715.5|714.3|716|714.8|715.5|714|0
1633664100000|2021-10-08 03:35:00|715.8|714|715.5|714.3|715.8|714.3|715.5|714|0
1633664400000|2021-10-08 03:40:00||714||714||714.3||714|0
1633664700000|2021-10-08 03:45:00||714.3||714||714.3||714|0
1633665000000|2021-10-08 03:50:00|715.3|714.3|715|713.5|715.5|714.3|715|713.5|0
1633665300000|2021-10-08 03:55:00|715.3|713.8|715.5|714|715.5|714.3|715|713.8|2
1633665600000|2021-10-08 04:00:00|715.3|714.3|715.8|714.3|715.8|714.3|715.3|714|0
1633665900000|2021-10-08 04:05:00|715.5|714|715.5|714.3|715.8|714.3|715.5|714|0
1633666200000|2021-10-08 04:10:00|716|714.8|716|714.8|716|714.8|715.8|714.5|6
1633666500000|2021-10-08 04:15:00|716.3|714.5|716|714.8|716.3|715|716|714.5|4
1633666800000|2021-10-08 04:20:00||714.5||714.8||714.8||714.5|2
1633667100000|2021-10-08 04:25:00||714.5||714.5||714.8||714.5|0
1633667400000|2021-10-08 04:30:00|715.8|714.8|716|714.5|716|714.8|715.3|713.8|2
1633667700000|2021-10-08 04:35:00|715.8|714.8|716|714.5|716|714.8|715.5|714|0
1633668000000|2021-10-08 04:40:00||714.8||714.8||714.8||714.5|0
1633668300000|2021-10-08 04:45:00|716.3|715|716.3|715|716.3|715|716|714.8|5
1633668600000|2021-10-08 04:50:00||714.8||715||715||714.8|1
1633668900000|2021-10-08 04:55:00|716|714.5|715.8|714.5|716|714.5|715.8|714.3|0
1633669200000|2021-10-08 05:00:00|716|714.3|716.3|715|716.3|715|715.8|714.3|43
1633669500000|2021-10-08 05:05:00|716|714.8|716.5|715|716.5|715|716|714.8|0
1633669800000|2021-10-08 05:10:00|716.3|714.8|716.3|715|716.5|715|716|714.8|0
1633670100000|2021-10-08 05:15:00|716.5|714.8|716.5|715|716.5|715.3|716.3|714.8|42
1633670400000|2021-10-08 05:20:00|716.8|715.3|716.8|715.3|716.8|715.5|716.5|715|6
1633670700000|2021-10-08 05:25:00|716.5|715.5|716.5|715.3|716.8|715.5|716.5|715.3|0
1633671000000|2021-10-08 05:30:00|716.8|715.5|716.5|715.3|717|715.5|716.3|715|1
1633671300000|2021-10-08 05:35:00|716.8|715.5|717|715.5|717|715.8|716.8|715.3|154
1633671600000|2021-10-08 05:40:00|717.3|715.8|717.3|716|717.8|716.3|717|715.5|109
1633671900000|2021-10-08 05:45:00|717|715.8|716.5|715.3|717.5|716|716.5|715.3|55
1633672200000|2021-10-08 05:50:00|716.3|715|716.5|715.3|717|715.5|716.3|715|53
1633672500000|2021-10-08 05:55:00|716.8|715|716.5|715.3|716.8|715.5|716.3|715|5
1633672800000|2021-10-08 06:00:00|716.8|715.5|716.3|715|716.8|715.5|715.8|714.5|129
1633673100000|2021-10-08 06:05:00|716.5|715.3|716.5|715.3|717|715.5|716.5|715.3|1076
1633673400000|2021-10-08 06:10:00|716.8|715.5|716.8|715.5|717|715.8|716.5|715.3|62
1633673700000|2021-10-08 06:15:00|717|715.8|716.3|715|717|715.8|716.3|715|14
1633674000000|2021-10-08 06:20:00|716.5|714.8|716.3|715|716.8|715.5|716.3|714.8|21
1633674300000|2021-10-08 06:25:00|716|714.8|716|714.8|716.3|715|715.8|714.5|5
1633674600000|2021-10-08 06:30:00|716.3|715|716.3|714.8|716.8|715.5|716|714.8|1
1633674900000|2021-10-08 06:35:00|716|715|715.5|714|716|715|715.5|714|14
1633675200000|2021-10-08 06:40:00|715.3|714.3|716|714.8|716.3|714.8|715.3|714|7
1633675500000|2021-10-08 06:45:00|715.8|714.5|715.5|714.3|716.3|715|715|713.8|30
1633675800000|2021-10-08 06:50:00|715.8|714.5|716.3|715|716.8|715.5|715.5|714.5|47
1633676100000|2021-10-08 06:55:00|716.5|714.8|716.5|715|716.8|715.5|716.3|714.8|13
1633676400000|2021-10-08 07:00:00|716.8|715.3|715.8|714.3|716.8|715.3|715.3|714|257
1633676700000|2021-10-08 07:05:00|715.5|714.5|715.8|714.5|716.3|714.8|715.3|714|76
1633677000000|2021-10-08 07:10:00|716|714.8|714.8|713.5|716|714.8|714.8|713.3|273
1633677300000|2021-10-08 07:15:00|714.5|713.3|714.8|713.5|715|713.8|714.5|713|14
1633677600000|2021-10-08 07:20:00|715|713.8|715|713.8|715.3|714|714.5|713.3|5
1633677900000|2021-10-08 07:25:00|715.3|714|715.3|714|715.8|714.5|715|713.5|157
1633678200000|2021-10-08 07:30:00|715|713.8|715.5|714.3|716|714.8|715|713.8|8
1633678500000|2021-10-08 07:35:00|715.3|714|715.5|714.3|715.5|714.3|714.8|713.5|85
1633678800000|2021-10-08 07:40:00|715.8|714.5|715.8|714.5|716|714.8|715.8|714.5|19
1633679100000|2021-10-08 07:45:00|716|714.8|716.8|715.3|716.8|715.5|715.8|714.5|39
1633679400000|2021-10-08 07:50:00|716.5|715|716|714.8|716.5|715|716|714.5|365
1633679700000|2021-10-08 07:55:00|716.3|715|716.8|715.5|716.8|715.5|715.8|714.5|46
1633680000000|2021-10-08 08:00:00|716.5|715.3|716|714.5|716.5|715.3|715.8|714.3|1061
1633680300000|2021-10-08 08:05:00|716.3|714.8|717.5|716|717.8|716.3|716.3|714.5|40
1633680600000|2021-10-08 08:10:00|717.8|716.3|717.8|716.3|717.8|716.5|717.5|716.3|124
1633680900000|2021-10-08 08:15:00|717.5|716.5|717.5|716|718|716.8|717|715.8|108
1633681200000|2021-10-08 08:20:00|717.3|715.8|717.8|716.3|717.8|716.5|717.3|715.8|251
1633681500000|2021-10-08 08:25:00|717.5|716.5|718.8|717.3|719|717.8|717.5|716.3|867
1633681800000|2021-10-08 08:30:00|718.5|717|718.5|717.3|718.8|717.3|717|715.8|281
1633682100000|2021-10-08 08:35:00|718.8|717.5|718.5|717.3|718.8|717.5|718|716.8|501
1633682400000|2021-10-08 08:40:00|718.3|717|718.3|717|718.5|717.3|718|716.8|61
1633682700000|2021-10-08 08:45:00|718|716.8|719.8|718.5|719.8|718.5|718|716.8|231
1633683000000|2021-10-08 08:50:00|719.5|718.3|718.5|717.3|719.5|718.3|718.3|717|147
1633683300000|2021-10-08 08:55:00|718.3|717|719.5|718|719.5|718|718.3|716.8|55
1633683600000|2021-10-08 09:00:00|719.3|718.3|719.3|718|719.5|718.3|719|717.8|38
1633683900000|2021-10-08 09:05:00|719|717.8|718.8|717.5|719.3|718|718.5|717.3|22
1633684200000|2021-10-08 09:10:00|719|717.8|717.5|716|719|717.8|717|715.8|133
1633684500000|2021-10-08 09:15:00|717.3|715.8|717|715.8|717.3|716|716.5|715.3|89
1633684800000|2021-10-08 09:20:00|716.8|715.5|717.3|716|717.5|716|716.8|715.3|44
1633685100000|2021-10-08 09:25:00|717.5|715.8|715.5|714|717.5|716.3|715.5|714|142
1633685400000|2021-10-08 09:30:00|715.8|714.3|715.3|714|715.8|714.5|715|713.8|260
1633685700000|2021-10-08 09:35:00|715|713.8|715|713.8|715.5|714.3|714.8|713.5|201
1633686000000|2021-10-08 09:40:00|714.8|713.5|715.3|714|715.8|714.5|714.8|713.5|82
1633686300000|2021-10-08 09:45:00|715|713.8|714|712.8|715|714|713.5|712|101
1633686600000|2021-10-08 09:50:00|713.8|712.5|713|711.8|714|712.5|712.8|711.5|36
1633686900000|2021-10-08 09:55:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|393
1633687200000|2021-10-08 10:00:00|713|711.8|713.5|712.3|713.5|712.3|713|711.5|81
1633687500000|2021-10-08 10:05:00|713.8|712|713.3|712|714.3|712.8|713|711.8|121
1633687800000|2021-10-08 10:10:00|713.5|711.8|713|711.8|713.8|712.5|713|711.8|294
1633688100000|2021-10-08 10:15:00|713.3|712|713.3|712|713.5|712|713|711.8|51
1633688400000|2021-10-08 10:20:00|713.5|712.3|713|711.8|713.5|712.3|713|711.8|99
1633688700000|2021-10-08 10:25:00|713.3|712|713.5|712.3|713.8|712.5|713|711.8|82
1633689000000|2021-10-08 10:30:00|713.3|712|713.5|712.3|713.8|712.5|713.3|712|40
1633689300000|2021-10-08 10:35:00|713.3|712|712.5|711.3|713.5|712.3|712.3|711|381
1633689600000|2021-10-08 10:40:00|712.3|711|712.3|711|712.8|711.5|712.3|711|21
1633689900000|2021-10-08 10:45:00|712|710.8|711.8|710.3|712|710.8|711.3|710|74
1633690200000|2021-10-08 10:50:00|711.5|710.5|711.3|709.8|711.8|710.5|711|709.8|646
1633690500000|2021-10-08 10:55:00|711|710|711|709.8|711.5|710|711|709.5|40
1633690800000|2021-10-08 11:00:00|710.8|709.5|711.8|710.5|711.8|710.5|710.8|709.5|30
1633691100000|2021-10-08 11:05:00|712|710.3|711.5|710.3|712|710.5|711.5|710.3|23
1633691400000|2021-10-08 11:10:00|711.8|710|711.5|710|711.8|710.3|711.3|709.8|71
1633691700000|2021-10-08 11:15:00|711.3|709.8|711.5|710.3|712|710.5|710.8|709.5|18
1633692000000|2021-10-08 11:20:00|711.3|710|711.3|710|711.5|710.3|711|709.8|16
1633692300000|2021-10-08 11:25:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|24
1633692600000|2021-10-08 11:30:00|711.3|710|711|709.8|711.3|710|710.8|709.5|157
1633692900000|2021-10-08 11:35:00|710.8|709.5|710.8|709.5|711.3|710|710.8|709.5|457
1633693200000|2021-10-08 11:40:00|710.5|709.3|710.3|709|710.5|709.3|710|708.8|138
1633693500000|2021-10-08 11:45:00|710|708.8|709.8|708.5|710|708.8|709.5|708.3|236
1633693800000|2021-10-08 11:50:00|710|708.8|710.3|709|710.8|709.5|710|708.8|80
1633694100000|2021-10-08 11:55:00|710|708.8|710.5|709|710.5|709.3|709.8|708.5|398
1633694400000|2021-10-08 12:00:00|710.3|709.3|710.3|709|711|709.8|710.3|709|104
1633694700000|2021-10-08 12:05:00|710.5|709.3|710.8|709.3|711|709.8|710.3|709|68
1633695000000|2021-10-08 12:10:00|711|709.5|710.8|709.5|711.3|709.8|710.5|709.3|52
1633695300000|2021-10-08 12:15:00|710.5|709.3|710.8|709.3|711|709.8|710.5|709.3|122
1633695600000|2021-10-08 12:20:00|711|709.5|711.5|710.3|711.5|710.3|710.8|709.5|57
1633695900000|2021-10-08 12:25:00|711.8|710.5|712.5|711|712.8|711.5|711.5|710|101
1633696200000|2021-10-08 12:30:00|712.3|711.3|711.5|710|712.5|711.3|710.3|709|621
1633696500000|2021-10-08 12:35:00|711.3|709.8|713|711.8|713.3|712|711.3|709.8|195
1633696800000|2021-10-08 12:40:00|712.8|711.5|714.3|713|714.8|713.5|712.8|711.5|342
1633697100000|2021-10-08 12:45:00|714|712.8|714|712.8|715|713.8|713.5|712|101
1633697400000|2021-10-08 12:50:00|714.3|713|713.8|712.5|714.5|713.3|713.5|712.3|32
1633697700000|2021-10-08 12:55:00|713.5|712.3|713.8|712.5|714.3|713|713.3|712|80
1633698000000|2021-10-08 13:00:00|713.5|712.3|714.3|713|714.5|713.3|711.5|710.3|125
1633698300000|2021-10-08 13:05:00|714.5|713.3|714.3|713|714.8|713.5|714|712.8|157
1633698600000|2021-10-08 13:10:00|714.5|713.3|713.5|712.3|714.5|713.3|712.5|711.3|647
1633698900000|2021-10-08 13:15:00|713.8|712.5|714.3|713|714.3|713|713.5|712.3|187
1633699200000|2021-10-08 13:20:00|714|712.8|715.3|714|715.3|714|713.8|712.5|294
1633699500000|2021-10-08 13:25:00|715.5|714.3|715.8|714.5|716|714.8|715.3|713.8|78
1633699800000|2021-10-08 13:30:00|716|714.8|714.5|713.3|717.5|716.3|714.3|712.8|364
1633700100000|2021-10-08 13:35:00|714.8|713.5|716.5|715.3|716.5|715.3|714.5|713.3|67
1633700400000|2021-10-08 13:40:00|716.8|715.5|717|715.8|717|715.8|715.5|714.3|108
1633700700000|2021-10-08 13:45:00|717.3|715.5|718|716.8|718|716.8|716.5|715.3|585
1633701000000|2021-10-08 13:50:00|717.8|716.5|717.8|716.5|718|716.8|716.8|715.5|172
1633701300000|2021-10-08 13:55:00|718|716.8|718|716.8|718.3|717|717|715.8|525
1633701600000|2021-10-08 14:00:00|718.3|717|719.3|718|719.3|718|718.3|716.8|180
1633701900000|2021-10-08 14:05:00|719|717.8|719.5|718.3|719.8|718.5|719|717.8|258
1633702200000|2021-10-08 14:10:00|719.8|718|719.5|718.3|719.8|718.5|718.5|717.3|206
1633702500000|2021-10-08 14:15:00|719.3|718|718.5|717.3|719.8|718.5|718.3|717|231
1633702800000|2021-10-08 14:20:00|718.8|717.5|717.8|716.5|718.8|717.5|717.3|716|130
1633703100000|2021-10-08 14:25:00|718|716.8|719|717.8|719.3|718|717.8|716.5|169
1633703400000|2021-10-08 14:30:00|719.3|718|719.3|718|719.5|718.3|719|717.8|333
1633703700000|2021-10-08 14:35:00|719.5|718.3|719.3|717.8|719.5|718.3|718.8|717.5|156
1633704000000|2021-10-08 14:40:00|719|718|718.5|717|719.8|718.5|717.8|716.5|213
1633704300000|2021-10-08 14:45:00|718.8|717.3|717.8|716.3|718.8|717.5|717|715.8|265
1633704600000|2021-10-08 14:50:00|718|716.5|718.3|717|719|717.8|717|715.8|80
1633704900000|2021-10-08 14:55:00|718.5|717.3|718.3|717|718.5|717.3|717.5|716.3|245
1633705200000|2021-10-08 15:00:00|718.5|717.3|718.3|717|718.8|717.5|717.8|716.5|66
1633705500000|2021-10-08 15:05:00|718.5|717.3|717.8|716.5|719|717.8|717.8|716.5|260
1633705800000|2021-10-08 15:10:00|718|716.8|717.5|716|718|716.8|716|714.8|2424
1633706100000|2021-10-08 15:15:00|717.3|716.3|717.5|716.3|717.8|716.5|716.5|715.3|1587
1633706400000|2021-10-08 15:20:00|717.3|716|718|716.5|718|716.8|717.3|716|305
1633706700000|2021-10-08 15:25:00|717.8|716.8|717.5|716.3|718|716.8|716.8|715.5|1018
1633707000000|2021-10-08 15:30:00|717.3|716|716|714.8|717.8|716.5|715.8|714.5|439
1633707300000|2021-10-08 15:35:00|715.8|714.5|716.8|715.5|717.3|716|715.8|714.5|273
1633707600000|2021-10-08 15:40:00|717|715.8|716.3|714.8|717|715.8|716|714.8|91
1633707900000|2021-10-08 15:45:00|716|715|716.3|715|716.5|715|715.8|714.5|4
1633708200000|2021-10-08 15:50:00|716.5|715.3|717.3|716|717.8|716.5|716.3|715|118
1633708500000|2021-10-08 15:55:00|717|715.8|715.5|714.3|717.3|716|715.3|714|133
1633708800000|2021-10-08 16:00:00|715.3|714|715.3|714|715.8|714.5|715|713.8|110
1633709100000|2021-10-08 16:05:00|715|713.8|713.8|712.5|715.3|713.8|713.8|712.3|167
1633709400000|2021-10-08 16:10:00|714|712.8|713.3|712|714.3|713|713.3|712|136
1633709700000|2021-10-08 16:15:00|713.5|712.3|713.5|712.3|714|712.8|713|711.8|2684
1633710000000|2021-10-08 16:20:00|713.3|712|713.3|712|713.8|712.3|713.3|711.8|62
1633710300000|2021-10-08 16:25:00|713|711.8|712.8|711.3|713.3|711.8|712.3|711|48
1633710600000|2021-10-08 16:30:00|712.5|711.5|711.8|710.3|712.8|711.5|711.5|710|23
1633710900000|2021-10-08 16:35:00|712|710.5|712|710.8|712.3|711|711.8|710.3|331
1633711200000|2021-10-08 16:40:00|712.3|710.5|712|710.8|712.3|711|711.8|710.5|36
1633711500000|2021-10-08 16:45:00|711.8|710.5|712.3|710.8|712.5|711|711.8|710.5|62
1633711800000|2021-10-08 16:50:00|712.5|711|713.5|712.3|713.8|712.5|712.3|710.8|207
1633712100000|2021-10-08 16:55:00|713.3|711.8|713.5|712.3|713.8|712.3|713|711.8|64
1633712400000|2021-10-08 17:00:00|713.8|712.5|714.3|713|714.8|713.3|713.8|712.5|531
1633712700000|2021-10-08 17:05:00|714.5|713.3|714.3|713|715.5|714.3|714.3|712.8|5100
1633713000000|2021-10-08 17:10:00|714|712.8|715.3|714|715.3|714|714|712.5|48
1633713300000|2021-10-08 17:15:00|715.5|714.3|713|711.8|715.5|714.3|713|711.8|99
1633713600000|2021-10-08 17:20:00|712.8|711.5|713.8|712.5|714.3|713|712.8|711.5|70
1633713900000|2021-10-08 17:25:00|714|712.8|711.3|709.8|714|712.8|711|709.8|154
1633714200000|2021-10-08 17:30:00|711|710|711|709.5|712|710.8|710.5|709.3|54
1633714500000|2021-10-08 17:35:00|710.8|709.8|711.8|710.5|712|710.8|710.5|709.3|12
1633714800000|2021-10-08 17:40:00|712|710.8|711.5|710.3|712.5|711.3|711.5|710.3|44
1633715100000|2021-10-08 17:45:00|711.8|710.5|713|711.8|713.3|711.8|711.8|710.5|15
1633715400000|2021-10-08 17:50:00|713.3|712|713.3|712|713.8|712.5|713|711.8|250
1633715700000|2021-10-08 17:55:00|713|711.8|713.5|712.3|714|712.8|713|711.8|98
1633716000000|2021-10-08 18:00:00|713.3|712|714|712.8|714.3|712.8|713|711.8|75
1633716300000|2021-10-08 18:05:00|714.3|712.5|713.5|712.3|714.3|712.8|713.3|712|13
1633716600000|2021-10-08 18:10:00|713.3|712|713|711.8|713.5|712|712.5|711.3|56
1633716900000|2021-10-08 18:15:00|713.3|712|713.8|712.5|714|712.8|712.8|711.5|147
1633717200000|2021-10-08 18:20:00|714|712.3|713.5|712.3|714|712.8|713|711.8|110
1633717500000|2021-10-08 18:25:00|713.8|712.5|712.5|711.3|713.8|712.5|712.3|710.8|78
1633717800000|2021-10-08 18:30:00|712.8|711|711.8|710.5|712.8|711.5|711.8|710.5|38
1633718100000|2021-10-08 18:35:00|711.5|710.3|712.5|711.3|712.8|711.3|711.5|710.3|5
1633718400000|2021-10-08 18:40:00|712.8|711|712.8|711.3|712.8|711.5|712.3|710.8|12
1633718700000|2021-10-08 18:45:00|713|711.5|713|711.5|713.3|711.8|712.5|711.3|77
1633719000000|2021-10-08 18:50:00|712.8|711.3|712.5|711.3|712.8|711.5|712.5|711|16
1633719300000|2021-10-08 18:55:00|712.8|711.5|712.8|711.5|713|711.8|712.5|711.3|11
1633719600000|2021-10-08 19:00:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|9
1633719900000|2021-10-08 19:05:00|712.5|711.3|712.5|711.3|712.8|711.5|712.3|711|8
1633720200000|2021-10-08 19:10:00|712.8|711.5|713|711.5|713|711.8|712.5|711.3|5
1633720500000|2021-10-08 19:15:00|712.8|711.8|713|711.8|713.3|711.8|712.8|711.5|6
1633720800000|2021-10-08 19:20:00|712.8|711.5|712.8|711.5|712.8|711.8|712.5|711.3|2
1633721100000|2021-10-08 19:25:00|713|711.8|713.5|712.3|713.5|712.3|712.8|711.5|18
1633721400000|2021-10-08 19:30:00|713.3|712|713|711.8|713.3|712.3|713|711.5|1
1633721700000|2021-10-08 19:35:00|713.3|711.5|713|711.8|713.3|711.8|712.8|711.5|0
1633722000000|2021-10-08 19:40:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|8
1633722300000|2021-10-08 19:45:00|712.8|711.5|713|711.8|713.5|712|712.8|711.5|11
1633722600000|2021-10-08 19:50:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|3
1633722900000|2021-10-08 19:55:00|713.3|711.5|712.5|711.3|713.3|711.8|712.5|711|4
1633723200000|2021-10-08 20:00:00|712.3|711|712.8|711.3|712.8|711.5|712.3|711|33
1633723500000|2021-10-08 20:05:00|712.5|711.5|712.5|711.3|712.8|711.5|712.5|711.3|1
1633723800000|2021-10-08 20:10:00|712.8|711|712.8|711.5|713|711.5|712.8|711|36
1633724100000|2021-10-08 20:15:00|713|711.8|712.5|711.3|713|711.8|712.3|711|24
1633724400000|2021-10-08 20:20:00|712.3|711|712.3|711|712.5|711|712.3|711|6
1633724700000|2021-10-08 20:25:00|712.5|710.8|712.3|711|712.5|711|712|710.8|0
1633725000000|2021-10-08 20:30:00|712.5|710.8|712.3|711|712.5|711|712.3|710.8|4
1633725300000|2021-10-08 20:35:00|712.5|710.8|712.3|710.8|712.5|710.8|712.3|710.8|0
1633725600000|2021-10-08 20:40:00|712|711|712.3|711|712.5|711|712|711|0
1633725900000|2021-10-08 20:45:00|712|710.8|713|711.5|713|711.5|712|710.5|76
1633726200000|2021-10-08 20:50:00|712.8|711.3|712.8|711.3|713|711.3|712.8|711.3|6
1633726500000|2021-10-08 20:55:00|713|711|713.3|711.3|713.3|711.5|712.8|711|2
1633914000000|2021-10-11 01:00:00|718|716.5|718.5|717.3|719.8|718.3|718|716.5|11
1633914300000|2021-10-11 01:05:00|718.3|717|718.5|717|718.5|717|717.5|716|0
1633914600000|2021-10-11 01:10:00|718.3|716.8|717.8|716.3|718.3|716.8|717|715.5|0
1633914900000|2021-10-11 01:15:00|717.5|716|718|716.5|718|716.5|716.8|715.3|0
1633915200000|2021-10-11 01:20:00|717.8|716.8|718.8|717.3|719|717.8|717.8|716.5|51
1633915500000|2021-10-11 01:25:00|718.5|717|718|716.8|718.8|717.3|718|716.8|0
1633915800000|2021-10-11 01:30:00|718.3|717|719.5|718.3|719.5|718.3|718|716.8|24
1633916100000|2021-10-11 01:35:00|719.3|718|720.5|719.3|720.8|719.3|719.3|718|2
1633916400000|2021-10-11 01:40:00|720.8|719|720.3|719|721.5|720|720.3|719|15
1633916700000|2021-10-11 01:45:00|720.5|718.8|720|718.5|720.8|719.3|719.5|718|206
1633917000000|2021-10-11 01:50:00|719.8|718.8|720|718.8|720.8|719.3|719.8|718.5|22
1633917300000|2021-10-11 01:55:00|719.8|718.5|719.5|718.3|720.3|719|719.5|718|2
1633917600000|2021-10-11 02:00:00|719.3|718|718.5|717.3|719.5|718.3|718.3|717|6
1633917900000|2021-10-11 02:05:00|718.8|717.5|719.8|718.3|719.8|718.3|718.8|717.3|2
1633918200000|2021-10-11 02:10:00|719.5|718|719.3|717.8|719.8|718|719|717.5|1
1633918500000|2021-10-11 02:15:00|719|718|719.8|718.5|719.8|718.5|719|717.8|54
1633918800000|2021-10-11 02:20:00|719.5|718.3|719.3|718|719.8|718.3|719.3|717.8|6
1633919100000|2021-10-11 02:25:00|719.5|717.8|719.3|718|719.5|718|719.3|717.8|0
1633919400000|2021-10-11 02:30:00|719.5|718.3|720|718.8|720.3|719|719.3|718|1
1633919700000|2021-10-11 02:35:00|720.3|718.5|720.3|719|720.5|719|719.8|718.5|3
1633920000000|2021-10-11 02:40:00|720.5|718.8|720.5|719|720.5|719.3|720.3|718.8|7
1633920300000|2021-10-11 02:45:00|720.3|719.3|721|719.5|721|719.8|720.3|719|2
1633920600000|2021-10-11 02:50:00|720.8|719.8|721.5|720.3|721.8|720.5|720.8|719.8|11
1633920900000|2021-10-11 02:55:00|721.3|720|721.8|720.3|722.3|720.8|721.3|720|4
1633921200000|2021-10-11 03:00:00|722|720.5|722|720.8|722.3|721|721.8|720.3|55
1633921500000|2021-10-11 03:05:00|722.3|721|722|720.8|722.3|721|721.8|720.5|0
1633921800000|2021-10-11 03:10:00|722.3|721|721.8|720.5|722.3|721|721.8|720.3|2
1633922100000|2021-10-11 03:15:00|722|720.3|723|721.8|723.3|722|721.5|720|220
1633922400000|2021-10-11 03:20:00|723.3|721.5|723.8|722.3|724|722.5|722.5|721|2
1633922700000|2021-10-11 03:25:00|724|722.5|723.3|721.8|724|722.5|723|721.8|0
1633923000000|2021-10-11 03:30:00|723|721.5|722.8|721.3|723|721.8|722.3|720.8|0
1633923300000|2021-10-11 03:35:00|722.5|721|722.8|721.3|723|721.8|722.5|721|0
1633923600000|2021-10-11 03:40:00|723|721.5|722.5|721.3|723|721.5|722.3|720.8|0
1633923900000|2021-10-11 03:45:00|722.8|721|722.3|721|722.8|721.3|722.3|721|0
1633924200000|2021-10-11 03:50:00|722.5|720.8|722.5|721|722.5|721|722.3|720.8|0
1633924500000|2021-10-11 03:55:00|722.3|720.8|722.8|721.5|722.8|721.5|722.3|720.8|0
1633924800000|2021-10-11 04:00:00|723|721.3|722.8|721.5|723|721.8|722.8|721.3|0
1633925100000|2021-10-11 04:05:00|723|721.3|722.5|721|723|721.5|722.5|721|0
1633925400000|2021-10-11 04:10:00|722.8|721.3|722.8|721.3|722.8|721.3|722.5|721|0
1633925700000|2021-10-11 04:15:00|722.5|721.5|722.8|721.5|722.8|721.5|722.5|721.3|0
1633926000000|2021-10-11 04:20:00|722.5|721.3|722.8|721.3|722.8|721.5|722.5|721.3|0
1633926300000|2021-10-11 04:25:00|722.5|721|722.5|721.3|722.8|721.3|722.5|721|0
1633926600000|2021-10-11 04:30:00|722.8||722.5||722.8||722.5||0
1633926900000|2021-10-11 04:35:00|722.8|721.5|722.8|721.3|722.8|721.5|722.5|721.3|1
1633927200000|2021-10-11 04:40:00|723|721.5|723.5|722.3|723.5|722.3|723|721.5|1
1633927500000|2021-10-11 04:45:00|723.8|722.5|723.8|722.5|724|722.5|723.5|722.3|0
1633927800000|2021-10-11 04:50:00|724|722.3|723.5|722.3|724|722.5|723.5|722.3|1
1633928100000|2021-10-11 04:55:00|723.8|722|723.8|722.3|724|722.5|723.5|722|0
1633928400000|2021-10-11 05:00:00|724|722.5|724|722.5|724|722.5|723.8|722.3|1
1633928700000|2021-10-11 05:05:00|723.8|722.3|723.8|722.5|724|722.5|723.8|722.3|12
1633929000000|2021-10-11 05:10:00|724|722.8|724|722.5|724.3|722.8|723.8|722.5|23
1633929300000|2021-10-11 05:15:00|723.8|722.8|723.8|722.5|724.3|723|723.8|722.5|5
1633929600000|2021-10-11 05:20:00|724|722.3|723|721.8|724|722.5|723|721.5|53
1633929900000|2021-10-11 05:25:00|722.8|721.5|722.8|721.5|723.3|721.8|722.8|721.3|59
1633930200000|2021-10-11 05:30:00|723|721.8|723.3|722|723.5|722.3|723|721.5|0
1633930500000|2021-10-11 05:35:00|723.5|722.3|723.5|722.3|723.8|722.3|723.5|722|0
1633930800000|2021-10-11 05:40:00|723.8|722|724.3|722.8|724.3|723|723.5|722|4
1633931100000|2021-10-11 05:45:00|724|723|724|722.5|724.3|723|723.8|722.5|2
1633931400000|2021-10-11 05:50:00||722.8||722.5||722.8||722.5|0
1633931700000|2021-10-11 05:55:00|723.8|722.3|723.5|722|724|722.3|723.3|721.8|0
1633932000000|2021-10-11 06:00:00|723.8|722.3|723.3|721.8|723.8|722.5|722.5|721.3|1
1633932300000|2021-10-11 06:05:00|723|721.5|722.8|721.3|723.3|721.5|722.5|721|0
1633932600000|2021-10-11 06:10:00|722.5|721.5|722.8|721.5|723.3|722|722.5|721.3|45
1633932900000|2021-10-11 06:15:00|722.5|721.3|722.5|721|723.3|721.8|722.5|721|7
1633933200000|2021-10-11 06:20:00|722.3|720.8|722|720.5|722.5|721.3|721.8|720.5|4
1633933500000|2021-10-11 06:25:00|722.3|720.8|722.3|721|722.5|721.3|722|720.5|19
1633933800000|2021-10-11 06:30:00|722.5|720.8|722|720.8|722.5|721|721.8|720.3|16
1633934100000|2021-10-11 06:35:00|721.8|720.5|721.8|720.3|722|720.8|721.8|720.3|1
1633934400000|2021-10-11 06:40:00|722|720.5|722.5|721|722.5|721|721.8|720.3|937
1633934700000|2021-10-11 06:45:00|722.3|721.3|723.3|722|723.5|722.3|722.3|721.3|281
1633935000000|2021-10-11 06:50:00|723.5|721.8|723.5|722.3|723.5|722.3|723.3|721.8|179
1633935300000|2021-10-11 06:55:00|723.8|722.5|724.5|723|724.5|723|723.5|722.3|48
1633935600000|2021-10-11 07:00:00|724.3|722.8|726|724.8|726|724.8|724|722.8|48
1633935900000|2021-10-11 07:05:00|726.3|725|726.8|725.3|727|725.8|726.3|725|356
1633936200000|2021-10-11 07:10:00|726.5|725.5|725.8|724.3|726.5|725.5|725.3|724|13
1633936500000|2021-10-11 07:15:00|725.5|724.5|725.5|724|726.5|725.3|725.3|724|11
1633936800000|2021-10-11 07:20:00|725.3|724.3|725.5|724|725.5|724.3|725|723.8|6
1633937100000|2021-10-11 07:25:00|725.3|724.3|726.8|725.5|727|725.5|725.3|724|54
1633937400000|2021-10-11 07:30:00|726.5|725.3|726|724.5|726.5|725.3|725.8|724.5|260
1633937700000|2021-10-11 07:35:00|725.8|724.3|725|723.5|725.8|724.5|724.3|723|41
1633938000000|2021-10-11 07:40:00|724.8|723.3|724.8|723.3|725.3|723.8|724.5|723.3|90
1633938300000|2021-10-11 07:45:00|724.5|723|725.3|724|725.8|724.5|724.5|723|40
1633938600000|2021-10-11 07:50:00|725.5|724.3|725.3|723.8|725.8|724.3|725|723.8|97
1633938900000|2021-10-11 07:55:00|725|724|725.8|724.3|725.8|724.3|725|723.8|498
1633939200000|2021-10-11 08:00:00|725.5|724|725.5|724|725.5|724.3|725|723.5|74
1633939500000|2021-10-11 08:05:00|725.8|724.3|726.5|725|726.5|725.3|725.8|724.3|117
1633939800000|2021-10-11 08:10:00|726.3|725.3|727|725.5|727|725.8|726|724.8|416
1633940100000|2021-10-11 08:15:00|727.3|725.8|727.5|726.3|728|726.8|727.3|725.8|127
1633940400000|2021-10-11 08:20:00|727.3|726|726.3|725|728|726.8|726|724.8|1722
1633940700000|2021-10-11 08:25:00|726.5|725.3|727.3|726|727.8|726.5|726.3|724.8|1867
1633941000000|2021-10-11 08:30:00|727.5|726.3|728|726.8|728.3|727|727.5|726.3|190
1633941300000|2021-10-11 08:35:00|728.3|727|728.3|727|728.8|727.3|727.8|726.3|76
1633941600000|2021-10-11 08:40:00|728.5|726.8|728.5|727|728.8|727.3|728|726.8|620
1633941900000|2021-10-11 08:45:00|728.8|727.3|728.8|727.5|729.5|728.3|728.5|727|29
1633942200000|2021-10-11 08:50:00|729|727.8|730.3|729|730.5|729|728.8|727.5|3023
1633942500000|2021-10-11 08:55:00|730|728.8|730.5|729.3|730.5|729.3|729.5|728.3|71
1633942800000|2021-10-11 09:00:00|730.8|729|730.8|729.3|731.5|730|730.3|728.8|369
1633943100000|2021-10-11 09:05:00|731|729.5|729.8|728.5|731|729.8|729.8|728.3|1161
1633943400000|2021-10-11 09:10:00|730|728.8|728.8|727.3|730|728.8|728.5|727.3|463
1633943700000|2021-10-11 09:15:00|728.5|727.5|730|728.8|730|728.8|728.5|727.3|17
1633944000000|2021-10-11 09:20:00|730.3|729|729.8|728.5|730.8|729.5|729.8|728.5|64
1633944300000|2021-10-11 09:25:00|729.5|728.3|729.3|728|730.3|729|729.3|727.8|804
1633944600000|2021-10-11 09:30:00|729.5|728.3|729|727.8|729.5|728.3|728.5|727.3|348
1633944900000|2021-10-11 09:35:00|729.3|727.5|728.8|727.5|729.3|728|728.8|727.3|30
1633945200000|2021-10-11 09:40:00|728.5|727.3|728.8|727.5|729|727.5|728.3|727|14
1633945500000|2021-10-11 09:45:00|729|727.3|728.3|727|729|727.8|728|726.5|83
1633945800000|2021-10-11 09:50:00|728.5|727.3|728.3|727|728.8|727.5|728.3|727|36
1633946100000|2021-10-11 09:55:00|728.5|727.3|729.8|728.5|729.8|728.5|728.5|727|313
1633946400000|2021-10-11 10:00:00|729.5|728.3|729.3|728|730|728.8|729.3|727.8|186
1633946700000|2021-10-11 10:05:00|729.5|728.3|730|728.8|730.3|728.8|729.3|728|58
1633947000000|2021-10-11 10:10:00|729.8|728.5|731|729.8|731.5|730|729.8|728.5|65
1633947300000|2021-10-11 10:15:00|731.3|729.5|731.5|730.3|731.8|730.5|731|729.5|173
1633947600000|2021-10-11 10:20:00|731.3|730|731.3|730|731.5|730.3|730.8|729.3|11
1633947900000|2021-10-11 10:25:00|731|729.8|731.3|730|731.3|730|730.5|729.3|21
1633948200000|2021-10-11 10:30:00|731|729.8|731.5|730.3|731.8|730.3|730.8|729.5|56
1633948500000|2021-10-11 10:35:00|731.8|730.5|732|730.5|732|730.8|731.5|730.3|20
1633948800000|2021-10-11 10:40:00|732.3|730.8|732.3|730.8|732.5|731|732.3|730.5|14
1633949100000|2021-10-11 10:45:00|732|731|731.5|730.3|732.3|731|731.3|730|62
1633949400000|2021-10-11 10:50:00|731.3|730|730.5|729.3|731.5|730.3|730.5|729|13
1633949700000|2021-10-11 10:55:00|730.3|729|730.5|729|730.5|729.3|729.5|728.3|75
1633950000000|2021-10-11 11:00:00|730.3|729.3|731.5|730|731.8|730.5|730|728.8|132
1633950300000|2021-10-11 11:05:00|731.3|730.3|732.5|731.3|732.8|731.5|731.3|729.8|36
1633950600000|2021-10-11 11:10:00|732.8|731.5|733.3|731.8|733.3|732|732.5|731.3|36
1633950900000|2021-10-11 11:15:00|733|732|733.3|731.8|733.3|732|732.8|731.5|25
1633951200000|2021-10-11 11:20:00|733|732|733|731.5|733.3|732|732.5|731.3|84
1633951500000|2021-10-11 11:25:00|732.8|731.8|733|731.8|733.3|732|732.8|731.5|29
1633951800000|2021-10-11 11:30:00|733.3|732|733.3|732|733.3|732|732.8|731.5|32
1633952100000|2021-10-11 11:35:00|733.5|731.8|733.8|732.5|734|732.8|733.3|731.8|433
1633952400000|2021-10-11 11:40:00|734|732.8|734|732.5|734.3|733|734|732.5|110
1633952700000|2021-10-11 11:45:00|734.3|732.8|733.8|732.3|734.3|733|733.5|732.3|28
1633953000000|2021-10-11 11:50:00|733.5|732|733.5|732.3|733.8|732.3|733|731.8|28
1633953300000|2021-10-11 11:55:00|733.3|732|733.3|731.8|733.8|732.5|733|731.8|55
1633953600000|2021-10-11 12:00:00|733|732|732.5|731.3|733.3|732|732.5|731|58
1633953900000|2021-10-11 12:05:00|732.8|731|731.8|730.3|732.8|731.3|731.5|730.3|392
1633954200000|2021-10-11 12:10:00|731.5|730.5|731.8|730.3|732|730.8|731.3|730|22
1633954500000|2021-10-11 12:15:00|731.5|730.5|731.8|730.3|732|730.8|731.3|730|97
1633954800000|2021-10-11 12:20:00|731.5|730.5|731.8|730.5|732.5|731.3|731.5|730.3|48
1633955100000|2021-10-11 12:25:00|732|730.3|729.3|728|732|730.3|729.3|728|191
1633955400000|2021-10-11 12:30:00|729|727.8|730|728.5|730.5|729.3|729|727.8|40
1633955700000|2021-10-11 12:35:00|729.8|728.8|728|726.8|730|728.8|728|726.8|29
1633956000000|2021-10-11 12:40:00|728.3|727|729|727.5|730|728.8|728|726.8|1721
1633956300000|2021-10-11 12:45:00|728.8|727.8|728|726.8|729|727.8|727.8|726.5|135
1633956600000|2021-10-11 12:50:00|728.3|727|729.3|728|729.5|728|727.8|726.3|9
1633956900000|2021-10-11 12:55:00|729.5|728.3|729.3|728|729.8|728.5|728.8|727.5|26
1633957200000|2021-10-11 13:00:00|729.5|727.8|726.8|725.3|729.5|727.8|725|723.8|196
1633957500000|2021-10-11 13:05:00|727|725.5|725.5|724.3|727|725.8|724.8|723.3|514
1633957800000|2021-10-11 13:10:00|725.3|724|725.3|724|726.3|725|725|723.8|451
1633958100000|2021-10-11 13:15:00|725.5|723.8|726|724.8|726|724.8|724.8|723.5|38
1633958400000|2021-10-11 13:20:00|725.8|724.5|727.3|726|727.3|726|725.8|724.5|64
1633958700000|2021-10-11 13:25:00|727.5|726.3|726.8|725.3|727.5|726.3|726.5|725.3|390
1633959000000|2021-10-11 13:30:00|727|725.5|724|722.5|727|725.8|723.8|722.3|47
1633959300000|2021-10-11 13:35:00|723.8|722.8|727|725.8|727.5|726.3|723.8|722.5|30
1633959600000|2021-10-11 13:40:00|727.3|725.5|728|726.8|728|726.8|725.8|724.5|79
1633959900000|2021-10-11 13:45:00|728.3|727|729.3|727.8|729.8|728.3|728|726.5|45
1633960200000|2021-10-11 13:50:00|729|728|728.8|727.5|730|728.5|728.8|727.5|221
1633960500000|2021-10-11 13:55:00|729|727.8|729.3|728|729.8|728.5|728.3|727|171
1633960800000|2021-10-11 14:00:00|729.5|727.8|728.5|727.3|729.5|728.3|727.8|726.5|132
1633961100000|2021-10-11 14:05:00|728.8|727|728.3|726.8|729|727.8|727.8|726.3|297
1633961400000|2021-10-11 14:10:00|728|727|727.5|726.3|729|727.8|727|725.8|32
1633961700000|2021-10-11 14:15:00|727.8|726.5|727.5|726.3|728.8|727.5|727.5|726.3|178
1633962000000|2021-10-11 14:20:00|727.8|726.5|727.3|726|727.8|726.5|727|725.8|75
1633962300000|2021-10-11 14:25:00|727|725.8|727|725.8|727.5|726.3|726.5|725.3|397
1633962600000|2021-10-11 14:30:00|726.8|725.5|727.5|726|727.8|726.3|726|724.5|46
1633962900000|2021-10-11 14:35:00|727.3|726.3|728|726.8|728|726.8|727|725.8|32
1633963200000|2021-10-11 14:40:00|727.8|726.5|726.5|725.3|728|726.5|725.8|724.5|209
1633963500000|2021-10-11 14:45:00|726.8|725.5|726.3|725|727|725.5|725.3|724|83
1633963800000|2021-10-11 14:50:00|726.5|725.3|726|724.5|726.8|725.3|725.8|724.5|186
1633964100000|2021-10-11 14:55:00|725.8|724.3|725.8|724.5|726|724.8|725.5|724|44
1633964400000|2021-10-11 15:00:00|726|724.3|725.5|724.3|726.3|725|725|723.8|42
1633964700000|2021-10-11 15:05:00|725.8|724.5|725.5|724.3|726.3|725|725.3|724|650
1633965000000|2021-10-11 15:10:00|725.3|724|726.5|725|726.5|725.3|725.3|724|162
1633965300000|2021-10-11 15:15:00|726.3|725.3|726.3|724.8|726.8|725.5|726|724.5|531
1633965600000|2021-10-11 15:20:00|726.5|725|727.3|726|727.5|726.3|726.5|725|765
1633965900000|2021-10-11 15:25:00|727.5|726.3|728|726.8|728.5|727.3|727.3|726|1552
1636379700000|2021-11-08 13:55:00|715.3|714|715|713.5|715.5|714.3|715|713.5|23
1636380000000|2021-11-08 14:00:00|714.8|713.8|715.3|713.8|716.8|715.5|714.5|713.3|890
1636380300000|2021-11-08 14:05:00|715|713.5|715.3|714|715.5|714.3|714.5|713.3|1103
1636380600000|2021-11-08 14:10:00|715|713.8|715|713.8|715.3|714|714.3|713|781
1636380900000|2021-11-08 14:15:00|714.8|713.5|715.8|714.5|716|714.8|714.3|713|599
1636381200000|2021-11-08 14:20:00|716|714.8|714.5|713.3|716.3|715|714.3|713|797
1636381500000|2021-11-08 14:25:00|714.3|713|713.5|712.3|714.8|713.5|713.5|712.3|684
1636381800000|2021-11-08 14:30:00|713.8|712.5|714.8|713.5|715|713.8|713.3|712|559
1636382100000|2021-11-08 14:35:00|714.5|713.3|715.8|714.5|716.8|715.5|714.5|713.3|723
1636382400000|2021-11-08 14:40:00|715.5|714.3|718|716.8|718.3|717|715.5|714.3|1537
1636382700000|2021-11-08 14:45:00|718.3|717|717|715.8|718.3|717|717|715.8|544
1636383000000|2021-11-08 14:50:00|717.3|716|718|716.8|718.5|717.3|717.3|716|977
1636383300000|2021-11-08 14:55:00|718.3|717|717.3|716|718.5|717|717|715.8|585
1636383600000|2021-11-08 15:00:00|717.5|716.3|717|715.8|717.8|716.3|716|714.8|2782
1636383900000|2021-11-08 15:05:00|717.3|716|717|715.8|717.8|716.5|717|715.8|311
1636384200000|2021-11-08 15:10:00|716.8|715.5|717.5|716.3|717.5|716.3|716.8|715.5|241
1636384500000|2021-11-08 15:15:00|717.3|716|719.8|718.5|719.8|718.5|717.3|716|662
1636384800000|2021-11-08 15:20:00|719.5|718.3|717.8|716.5|719.8|718.5|717.5|716.3|330
1636385100000|2021-11-08 15:25:00|717.5|716.3|717.8|716.5|718.3|717|717.3|716|1050
1636385400000|2021-11-08 15:30:00|717.5|716.3|718|716.5|718.3|717|716.5|715|412
1636385700000|2021-11-08 15:35:00|717.8|716.8|717.3|716|718.3|717|716.8|715.5|330
1636386000000|2021-11-08 15:40:00|717|715.8|718|716.8|718|716.8|716|714.8|434
1636386300000|2021-11-08 15:45:00|718.3|717|717.8|716.5|718.5|717.3|717.5|716.3|520
1636386600000|2021-11-08 15:50:00|717.5|716.3|718|716.8|718.5|717.3|717.3|716|379
1636386900000|2021-11-08 15:55:00|717.8|716.5|716.8|715.5|718.5|717.3|716.5|715.3|4629
1636387200000|2021-11-08 16:00:00|717|715.3|717.8|716.5|717.8|716.5|716.5|715.3|1118
1636387500000|2021-11-08 16:05:00|717.5|716.3|718|716.5|718|716.8|717|715.8|1321
1636387800000|2021-11-08 16:10:00|718.3|716.8|719.3|718|720|718.8|718.3|716.8|735
1636388100000|2021-11-08 16:15:00|719|717.8|719.8|718.5|720|718.8|718.8|717.5|1261
1636388400000|2021-11-08 16:20:00|719.5|718.3|720.8|719.5|720.8|719.5|719.3|718|1312
1636388700000|2021-11-08 16:25:00|720.5|719.3|721.5|720.3|722|720.8|720.5|719.3|4366
1636389000000|2021-11-08 16:30:00|721.3|720|722.3|721|722.5|721.3|721|719.5|2148
1636389300000|2021-11-08 16:35:00|722.5|721.3|722.5|721.3|722.8|721.5|722.3|721|795
1636389600000|2021-11-08 16:40:00|722.3|721|721.8|720.5|722.5|721.3|721.5|720.3|1860
1636389900000|2021-11-08 16:45:00|721.5|720.3|721.8|720.5|722.3|721|721.5|720.3|292
1636390200000|2021-11-08 16:50:00|722|720.8|721.5|720.3|722.3|720.8|721.5|720.3|266
1636390500000|2021-11-08 16:55:00|721.8|720.5|722|720.8|722.3|721|721.5|720.3|343
1636390800000|2021-11-08 17:00:00|721.8|720.5|722.3|721|722.5|721.3|721.8|720.5|2781
1636391100000|2021-11-08 17:05:00|722|720.8|722.3|721|722.3|721|721.8|720.5|742
1636391400000|2021-11-08 17:10:00|722|720.8|722.3|721|722.3|721|722|720.8|201
1636391700000|2021-11-08 17:15:00|722|720.8|722|720.8|722.3|721|721.5|720.3|1427
1636392000000|2021-11-08 17:20:00|721.8|720.5|721.8|720.5|722.3|721|721.8|720.5|290
1636392300000|2021-11-08 17:25:00|721.5|720.3|722|720.8|722|720.8|721.5|720.3|760
1636392600000|2021-11-08 17:30:00|722.3|721|721.8|720.5|722.5|721.3|721.5|720.3|444
1636392900000|2021-11-08 17:35:00|722|720.8|722|720.8|722|720.8|721.8|720.5|316
1636393200000|2021-11-08 17:40:00|721.8|720.5|722.3|721|722.3|721|721.5|720.3|292
1636393500000|2021-11-08 17:45:00|722|720.8|721|719.8|722|720.8|721|719.8|289
1636393800000|2021-11-08 17:50:00|720.8|719.5|720.8|719.5|721|719.8|720.3|719|330
1636394100000|2021-11-08 17:55:00|721|719.8|720.8|719.5|721|719.8|720.5|719.3|1605
1636394400000|2021-11-08 18:00:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719.3|158
1636394700000|2021-11-08 18:05:00|721.8|720.5|721.3|719.8|721.8|720.5|721|719.8|197
1636395000000|2021-11-08 18:10:00|721|719.5|720.5|719.3|721.3|719.8|720.3|719|173
1636395300000|2021-11-08 18:15:00|720.3|719|720.5|719.3|721.3|720|720.3|719|425
1636395600000|2021-11-08 18:20:00|720.3|719|720.3|718.8|721|719.8|720|718.8|201
1636395900000|2021-11-08 18:25:00|720|719|720.3|719|720.5|719.3|720|718.8|139
1636396200000|2021-11-08 18:30:00|720.5|719.3|719.5|718.3|720.8|719.5|719.5|718.3|208
1636396500000|2021-11-08 18:35:00|719.8|718.5|720|718.8|720.3|719|719.5|718.3|318
1636396800000|2021-11-08 18:40:00|719.8|718.5|719.8|718.3|720|718.5|719.3|718|65
1636397100000|2021-11-08 18:45:00|719.5|718.5|719.5|718.3|719.8|718.5|719.3|718|557
1636397400000|2021-11-08 18:50:00|719.3|718|719.5|718.3|719.8|718.5|719|717.8|121
1636397700000|2021-11-08 18:55:00|719.8|718.5|719|717.8|719.8|718.5|718.8|717.5|243
1636398000000|2021-11-08 19:00:00|718.8|717.5|720|718.8|720|718.8|718.8|717.5|367
1636398300000|2021-11-08 19:05:00|719.8|718.5|719|717.8|720.3|719|719|717.8|253
1636398600000|2021-11-08 19:10:00|719.3|718|718.3|717|719.5|718|718|716.8|570
1636398900000|2021-11-08 19:15:00|718.5|717.3|718|716.5|718.8|717.5|717.5|716.3|345
1636399200000|2021-11-08 19:20:00|718.3|716.8|719.8|718.5|719.8|718.5|718|716.8|1276
1636399500000|2021-11-08 19:25:00|719.5|718.3|720|718.8|721|719.8|719.3|718|4678
1636399800000|2021-11-08 19:30:00|720.3|719|721.5|720.3|721.8|720.3|719.8|718.5|245
1636400100000|2021-11-08 19:35:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720.3|81
1636400400000|2021-11-08 19:40:00|722|720.8|722.3|721|722.3|721|721.8|720.5|90
1636400700000|2021-11-08 19:45:00|722|720.8|722|720.8|722.3|721|721.8|720.5|128
1636401000000|2021-11-08 19:50:00|721.8|720.5|722|720.8|722|720.8|721.8|720.5|367
1636401300000|2021-11-08 19:55:00|722.3|721|722.3|720.8|722.3|721|722|720.8|19
1636401600000|2021-11-08 20:00:00|722|720.5|721.5|720.3|722|720.5|721.5|720.3|45
1636401900000|2021-11-08 20:05:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720.3|39
1636402200000|2021-11-08 20:10:00|722||721.8||722||721.8||3
1636402500000|2021-11-08 20:15:00|721.5|720.3|721.5|720.3|721.8|720.5|721.5|720.3|345
1636402800000|2021-11-08 20:20:00|721.3|720|721.3|720|721.5|720.3|721.3|720|44
1636403100000|2021-11-08 20:25:00|721|719.8|721.5|720.3|721.5|720.3|721|719.8|142
1636403400000|2021-11-08 20:30:00|721.8|720.5|721.8|720.5|721.8|720.5|721.8|720.5|25
1636403700000|2021-11-08 20:35:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|35
1636404000000|2021-11-08 20:40:00|722|720.8|722|720.5|722|720.8|721.8|720.5|12
1636404300000|2021-11-08 20:45:00|721.8|720.8|722|720.8|722.3|721|721.8|720.5|38
1636404600000|2021-11-08 20:50:00|722.3|721|722|720.8|722.3|721|722|720.8|17
1636404900000|2021-11-08 20:55:00|722.3|721|722|720.8|722.3|721|722|720.8|83
1636405200000|2021-11-08 21:00:00|722.3|720.5|721.8|720.5|722.3|721|721.8|720.5|33
1636405500000|2021-11-08 21:05:00|721.5|720.3|721.8|720.5|721.8|720.5|721.5|720.3|22
1636405800000|2021-11-08 21:10:00|722|720.8|722|720.5|722|720.8|722|720.5|4
1636406100000|2021-11-08 21:15:00|721.8|720.8|721.8|720.5|722|720.8|721.8|720.5|9
1636406400000|2021-11-08 21:20:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|14
1636406700000|2021-11-08 21:25:00||720.3||720.5||720.5||720.3|1
1636407000000|2021-11-08 21:30:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|263
1636407300000|2021-11-08 21:35:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|13
1636407600000|2021-11-08 21:40:00|721.5|720.3|721.5|720.3|721.8|720.5|721.5|720.3|14
1636407900000|2021-11-08 21:45:00|721.3|720|721.8|720.3|721.8|720.5|721.3|720|26
1636408200000|2021-11-08 21:50:00|721.5|720.5|721.3|720|722|720.5|721.3|720|6
1636408500000|2021-11-08 21:55:00|721.5|720.3|721.8|720.5|722|720.5|721.3|720|47
1636408800000|2021-11-08 22:00:00|722|720.3|722.3|720|722.3|720.3|722|719.8|0
1636409100000|2021-11-08 22:05:00|722.8|720.3|722.8|720.3|722.8|720.3|722.8|720|0
1636410000000|2021-11-08 22:20:00|||||||||7
1636410300000|2021-11-08 22:25:00||719.8||719.8||719.8||719.8|3
1636410600000|2021-11-08 22:30:00||720||720||720||720|0
1636411200000|2021-11-08 22:40:00|723|719.8|723|719.8|723|719.8|723|719.8|0
1636411500000|2021-11-08 22:45:00|722.8|719.5|722.8|719.8|722.8|719.8|722.8|719.5|1
1636411800000|2021-11-08 22:50:00||720||720||720||720|0
1636423200000|2021-11-09 02:00:00|720.8|719.3|720.8|719.5|720.8|719.5|720.5|719|9
1636423500000|2021-11-09 02:05:00|721|719.8|720.5|719.3|721|719.8|720.3|719|13
1636423800000|2021-11-09 02:10:00|720.3|719|720|718.8|720.8|719.5|720|718.8|29
1636424100000|2021-11-09 02:15:00|720.3||720||720.3||720||5
1636424400000|2021-11-09 02:20:00|720.3|719|720.5|719|720.5|719.3|720.3|718.8|11
1636424700000|2021-11-09 02:25:00|720.8|719.3|720.8|719.3|720.8|719.5|720.8|719.3|4
1636425000000|2021-11-09 02:30:00|720.5|719|720|718.8|720.8|719.5|720|718.5|41
1636425300000|2021-11-09 02:35:00|720.3|719|720.8|719.3|720.8|719.5|720|718.8|8
1636425600000|2021-11-09 02:40:00|720.5|719.5|720.5|719.3|720.5|719.5|720.5|719|123
1636425900000|2021-11-09 02:45:00|720.3|719|720|718.8|720.5|719.3|720|718.8|17
1636426200000|2021-11-09 02:50:00||718.5||718.8||718.8||718.5|0
1636426500000|2021-11-09 02:55:00|720.3|718.5|720|718.8|720.3|719|720|718.5|2
1636426800000|2021-11-09 03:00:00|720.3|719|720|718.8|720.3|719|720|718.8|3
1636427100000|2021-11-09 03:05:00|720.3|719|720|718.8|720.3|719|720|718.8|2
1636427400000|2021-11-09 03:10:00|720.3|719|720|718.5|720.3|719|720|718.5|1
1636427700000|2021-11-09 03:15:00|719.8|718.3|719.3|718|719.8|718.3|719|717.8|24
1636428000000|2021-11-09 03:20:00|719|717.8|718.8|717.5|719.3|718|718.5|717.3|73
1636428300000|2021-11-09 03:25:00|719|717.8|718.3|716.8|719|717.8|718|716.8|36
1636428600000|2021-11-09 03:30:00|718|717|718.3|717|718.5|717.3|718|716.8|2
1636428900000|2021-11-09 03:35:00|718.5|717.3|718.5|717|718.5|717.3|718.3|717|1
1636429200000|2021-11-09 03:40:00|718.3|717.3|718.5|717|718.5|717.3|718.3|717|2
1636429500000|2021-11-09 03:45:00|718.8|717.3|718.8|717.3|718.8|717.5|718.5|717|4
1636429800000|2021-11-09 03:50:00|718.5|717.5|718.8|717.5|719|717.5|718.5|717.3|0
1636430100000|2021-11-09 03:55:00|719|717.8|719|717.8|719|717.8|718.8|717.5|3
1636430400000|2021-11-09 04:00:00|719.3|718|719|717.8|719.3|718|719|717.8|9
1636430700000|2021-11-09 04:05:00|719.3|718|719.5|718.3|719.5|718.3|719|717.8|3
1636431000000|2021-11-09 04:10:00|719.3|718|719.3|718|719.5|718.3|719.3|717.8|10
1636431300000|2021-11-09 04:15:00|719|717.8|719|717.8|719|717.8|719|717.8|0
1636431600000|2021-11-09 04:20:00||717.5||717.8||717.8||717.5|10
1636431900000|2021-11-09 04:25:00|718.8|717.5|719.3|717.8|719.3|717.8|718.8|717.5|31
1636432200000|2021-11-09 04:30:00|719|717.5|719|717.5|719.3|717.5|718.8|717.5|10
1636432500000|2021-11-09 04:35:00||717.8||717.8||717.8||717.8|7
1636432800000|2021-11-09 04:40:00|||||||||3
1636433100000|2021-11-09 04:45:00|718.8|717.5|718.5|717.3|719|717.8|718.5|717.3|90
1636433400000|2021-11-09 04:50:00|718.3|717|718.5|717|718.5|717.3|718.3|717|80
1636433700000|2021-11-09 04:55:00|718.3|717.3|718.5|717.3|718.5|717.3|718.3|717|4
1636434000000|2021-11-09 05:00:00|718.8|717.5|718.5|717|718.8|717.5|718.5|717|8
1636434300000|2021-11-09 05:05:00|718.3|717.3|718.5|717.3|718.8|717.5|718.3|717.3|2
1636434600000|2021-11-09 05:10:00|718.8|717.5|718.8|717.5|719|717.5|718.8|717.5|2
1636434900000|2021-11-09 05:15:00|||||||||5
1636435200000|2021-11-09 05:20:00|719||719||719||718.8||0
1636435500000|2021-11-09 05:25:00|718.8|717.8|718.8|717.5|719|717.8|718.8|717.3|4
1636435800000|2021-11-09 05:30:00|718.5|717.3|718.5|717.3|719|717.8|718.3|717|11
1636436100000|2021-11-09 05:35:00|718.8|717.5|720|718.8|720|718.8|718.8|717.5|40
1636436400000|2021-11-09 05:40:00|719.8|718.5|719.5|718.3|720|718.8|719.5|718.3|5
1636436700000|2021-11-09 05:45:00|719.8|718.5|719.8|718.3|720|718.5|719.5|718.3|3
1636437000000|2021-11-09 05:50:00||718.5||718.5||718.5||718.3|1
1636437300000|2021-11-09 05:55:00|720|718.8|719.8|718.5|720.3|718.8|719.8|718.5|11
1636437600000|2021-11-09 06:00:00|720|718.8|720|718.8|720.5|719|719.8|718.5|38
1636437900000|2021-11-09 06:05:00|720.3|719|720|718.8|720.3|719|720|718.8|33
1636438200000|2021-11-09 06:10:00|719.8|718.5|720.3|719|720.3|719|719.8|718.5|11
1636438500000|2021-11-09 06:15:00|720.5|719.3|720.3|719|720.5|719.3|720|718.8|49
1636438800000|2021-11-09 06:20:00|720.5|718.8|720|718.8|720.5|719|720|718.8|10
1636439100000|2021-11-09 06:25:00|720.3|718.5|719.5|718.3|720.3|718.8|719.3|718|34
1636439400000|2021-11-09 06:30:00|719.3|718|720|718.5|720|718.5|719.3|718|36
1636439700000|2021-11-09 06:35:00|720.3|718.8|719.3|718|720.3|718.8|719.3|718|95
1636440000000|2021-11-09 06:40:00|719|717.8|719.3|717.8|719.5|718|719|717.5|42
1636440300000|2021-11-09 06:45:00|719|718|719.8|718.5|720|718.5|719|717.8|21
1636440600000|2021-11-09 06:50:00|719.5|718.3|720|718.5|720|718.5|719.5|718.3|18
1636440900000|2021-11-09 06:55:00|719.8|718.8|719.8|718.5|720.3|719|719.8|718.3|7
1636441200000|2021-11-09 07:00:00|720|718.8|719|717.8|720|718.8|718.8|717.5|152
1636441500000|2021-11-09 07:05:00|718.8|717.5|718.3|717|719|717.8|718.3|717|243
1636441800000|2021-11-09 07:10:00|718|716.8|718.8|717.3|719|717.5|717.8|716.5|128
1636442100000|2021-11-09 07:15:00|718.5|717.5|718.5|717.3|718.8|717.5|718.5|717.3|13
1636442400000|2021-11-09 07:20:00|718.8|717.5|718.5|717.3|718.8|717.5|718.5|717.3|26
1636442700000|2021-11-09 07:25:00|718.3|717|718.3|717|718.3|717|718|716.8|23
1636443000000|2021-11-09 07:30:00|718.5|717.3|718.8|717.5|719.3|717.8|718.5|717.3|159
1636443300000|2021-11-09 07:35:00|719|717.8|718.5|717.3|719.5|718|718.5|717.3|172
1636443600000|2021-11-09 07:40:00|718.8|717.5|718.8|717.5|718.8|717.5|718.5|717.3|26
1636443900000|2021-11-09 07:45:00|719|717.8|718.8|717.5|719|717.8|718.5|717.3|121
1636444200000|2021-11-09 07:50:00|719|717.8|718.8|717.5|719.3|718|718.8|717.3|101
1636444500000|2021-11-09 07:55:00|719|717.8|719|717.8|719.3|717.8|718.8|717.5|146
1636444800000|2021-11-09 08:00:00|719.3|717.5|719|717.8|719.3|717.8|718.8|717.5|423
1636445100000|2021-11-09 08:05:00|719.3|718|720.3|719|720.3|719|718.8|717.5|1126
1636445400000|2021-11-09 08:10:00|720|718.8|721.8|720.5|722.8|721.3|720|718.8|1029
1636445700000|2021-11-09 08:15:00|722|720.8|722|720.8|722.3|721|721.5|720.3|873
1636446000000|2021-11-09 08:20:00|722.3|721|723.5|722.3|723.5|722.3|722|720.8|1335
1636446300000|2021-11-09 08:25:00|723.3|722|722.8|721.5|723.5|722.3|722.8|721.5|2969
1636446600000|2021-11-09 08:30:00|723|721.8|723.8|722.5|724|722.5|723|721.8|994
1636446900000|2021-11-09 08:35:00|723.5|722.3|723.5|722.3|723.8|722.5|723|721.8|801
1636447200000|2021-11-09 08:40:00|723.3|722|723.5|722.3|723.8|722.5|723.3|722|635
1636447500000|2021-11-09 08:45:00|723.3|722|723.3|722|723.8|722.5|723|721.8|564
1636447800000|2021-11-09 08:50:00|723.5|722.3|723.3|722|723.8|722.5|722.8|721.3|2187
1636448100000|2021-11-09 08:55:00|723.5|722.3|723.3|722|724|722.8|723.3|722|455
1636448400000|2021-11-09 09:00:00|723.5|722.3|723.3|722|724|722.8|723.3|722|734
1636448700000|2021-11-09 09:05:00|723.5|721.8|724|722.8|724.3|723|723|721.8|1105
1636449000000|2021-11-09 09:10:00|723.8|722.5|724.5|723.3|724.5|723.3|723.8|722.5|635
1636449300000|2021-11-09 09:15:00|724.3|723|724|722.8|724.3|723|724|722.8|1174
1636449600000|2021-11-09 09:20:00|724.3|723|724|722.8|724.3|723|723.8|722.5|600
1636449900000|2021-11-09 09:25:00|723.8|722.5|723.8|722.5|724.3|723|723.8|722.5|969
1636450200000|2021-11-09 09:30:00|724|722.8|724.5|723.3|724.5|723.3|724|722.8|227
1636450500000|2021-11-09 09:35:00|724.3|723|724|722.8|724.8|723.5|723.8|722.5|674
1636450800000|2021-11-09 09:40:00|723.8|722.5|724|722.8|724|722.8|723.5|722.3|615
1636451100000|2021-11-09 09:45:00|723.8|722.5|724|722.8|724|722.8|723.8|722.5|769
1636451400000|2021-11-09 09:50:00|724.3|723|724.3|723|724.5|723|724|722.8|2705
1636451700000|2021-11-09 09:55:00|724.5|723.3|725|723.8|725.5|724.3|724.5|723.3|1693
1636452000000|2021-11-09 10:00:00|725.3|724|725.3|724|725.5|724.3|725|723.8|293
1636452300000|2021-11-09 10:05:00|725|723.8|724.8|723.5|725.3|724|724.8|723.5|206
1636452600000|2021-11-09 10:10:00|725|723.8|724|722.8|725|723.8|724|722.8|574
1636452900000|2021-11-09 10:15:00|724.3|723|723.3|722|724.3|723|722.8|721.5|1034
1636453200000|2021-11-09 10:20:00|723.5|722.3|723|721.8|724|722.8|722.5|721.3|376
1636453500000|2021-11-09 10:25:00|723.3|722|723.3|722|724|722.5|723|721.8|370
1636453800000|2021-11-09 10:30:00|723|721.8|723.8|722.5|724|722.8|722.8|721.5|2444
1636454100000|2021-11-09 10:35:00|724|722.8|724.5|723.3|724.8|723.5|723.8|722.5|544
1636454400000|2021-11-09 10:40:00|724.3|723|724.3|723|724.5|723.3|724.3|723|334
1636454700000|2021-11-09 10:45:00|724|722.8|723.5|722.3|724|722.8|723.3|722|214
1636455000000|2021-11-09 10:50:00|723.3|722|723.5|722.3|723.8|722.3|723|721.8|356
1636455300000|2021-11-09 10:55:00|723.8|722.5|723.8|722.5|724.3|723|723.5|722.3|265
1636455600000|2021-11-09 11:00:00|724|722.3|723.5|722.3|724|722.8|723.5|722.3|199
1636455900000|2021-11-09 11:05:00|723.8|722.5|723.3|722|723.8|722.5|722.8|721.5|233
1636456200000|2021-11-09 11:10:00|723.5|722.3|723.8|722.5|724|722.8|723.3|722|201
1636456500000|2021-11-09 11:15:00|724|722.3|723.5|722.3|724|722.5|723.3|722|618
1636456800000|2021-11-09 11:20:00|723.3|722|724.5|723.3|724.5|723.3|723.3|722|5041
1636457100000|2021-11-09 11:25:00|724.3|723|723.3|722|724.3|723|723|721.8|851
1636457400000|2021-11-09 11:30:00|723|721.8|723.8|722.5|724|722.8|723|721.8|391
1636457700000|2021-11-09 11:35:00|724|722.8|724.3|723|724.5|723.3|723.8|722.5|240
1636458000000|2021-11-09 11:40:00|724|722.8|723.8|722.5|724.8|723.3|723.8|722.5|444
1636458300000|2021-11-09 11:45:00|724|722.8|724.5|723.3|724.5|723.3|723.8|722.5|507
1636458600000|2021-11-09 11:50:00|724.8|723.5|725|723.8|725|723.8|724.5|723.3|339
1636458900000|2021-11-09 11:55:00|724.8|723.5|724.8|723.5|725.5|724.3|724.5|723.3|450
1636459200000|2021-11-09 12:00:00|724.5|723.3|724.8|723.3|724.8|723.5|724|722.8|294
1636459500000|2021-11-09 12:05:00|724.5|723.5|724.5|723.3|724.8|723.5|724.3|723|86
1636459800000|2021-11-09 12:10:00|724.3|723|724|722.8|724.5|723.3|724|722.8|184
1636460100000|2021-11-09 12:15:00|723.8|722.5|723.8|722.5|724|722.8|723.3|722|218
1636460400000|2021-11-09 12:20:00|724|722.8|723.8|722.5|724.8|723.5|723.8|722.5|723
1636460700000|2021-11-09 12:25:00|724|722.8|725.5|724.3|725.8|724.5|724|722.8|2338
1636461000000|2021-11-09 12:30:00|725.3|724|725.3|724|725.8|724.5|725|723.8|230
1636461300000|2021-11-09 12:35:00|725|723.8|724.3|723|725.3|723.8|724|722.8|190
1636461600000|2021-11-09 12:40:00|724.5|723.3|724.8|723.5|725|723.8|724.5|723.3|132
1636461900000|2021-11-09 12:45:00|724.5|723.3|724.5|723.3|725|723.8|724.3|723|3309
1636462200000|2021-11-09 12:50:00|724.3|723|724|722.8|724.5|723.3|723.8|722.5|1089
1636462500000|2021-11-09 12:55:00|723.8|722.5|724.8|723.5|724.8|723.5|723.8|722.5|158
1636462800000|2021-11-09 13:00:00|724.5|723.3|724.8|723.5|724.8|723.5|723.8|722.5|876
1636463100000|2021-11-09 13:05:00|725|723.8|725|723.8|725.3|724|724.8|723.5|845
1636463400000|2021-11-09 13:10:00|725.3|724|726.8|725.3|726.8|725.5|725.3|723.8|6841
1636463700000|2021-11-09 13:15:00|726.5|725.5|726|724.8|726.8|725.5|726|724.8|7192
1636464000000|2021-11-09 13:20:00|725.8|724.5|723.8|722.5|726.3|725|723|721.8|2536
1636464300000|2021-11-09 13:25:00|724|722.8|726.3|724.8|726.3|724.8|723|721.8|3088
1636464600000|2021-11-09 13:30:00|726|724.5|725.8|724.3|726.3|725|725|723.8|698
1636464900000|2021-11-09 13:35:00|725.5|724.5|726|724.8|726.5|725.3|725.5|724|310
1636465200000|2021-11-09 13:40:00|726.3|725|726|724.8|726.3|725|725|723.8|790
1636465500000|2021-11-09 13:45:00|726.3|725|725.3|724|726.3|725|725|723.8|367
1636465800000|2021-11-09 13:50:00|725.5|723.8|724|722.8|725.5|724.3|724|722.8|933
1636466100000|2021-11-09 13:55:00|724.3|723|724|722.8|725|723.8|724|722.5|796
1636466400000|2021-11-09 14:00:00|724.5|723.3|726.3|725|727.3|726|724|722.8|1091
1636466700000|2021-11-09 14:05:00|726.5|725.3|726|724.8|727.3|726|726|724.8|827
1636467000000|2021-11-09 14:10:00|725.8|724.5|726.8|725.5|727|725.8|725.3|724|811
1636467300000|2021-11-09 14:15:00|727|725.8|727.3|726|727.5|726.3|726.3|725|4253
1636467600000|2021-11-09 14:20:00|727|725.8|726|724.8|727.3|726|726|724.8|3459
1636467900000|2021-11-09 14:25:00|726.3|725|726.3|724.8|726.5|725.3|725.3|724|2632
1636468200000|2021-11-09 14:30:00|726|725|730|728.8|730|728.8|725.5|724.3|4009
1636468500000|2021-11-09 14:35:00|729.8|728.5|729.3|728|730|728.8|729|727.8|3172
1636468800000|2021-11-09 14:40:00|729.5|728.3|730|728.5|730|728.8|729|727.8|1273
1636469100000|2021-11-09 14:45:00|729.8|728.8|730.3|729|730.3|729|729.5|728.3|1372
1636469400000|2021-11-09 14:50:00|730|728.8|728.3|727|730.8|729.5|728.3|727|1337
1636469700000|2021-11-09 14:55:00|728|726.8|727.5|726.3|728.3|727|726.5|725.3|1028
1636470000000|2021-11-09 15:00:00|727.3|726|726|724.8|728|726.8|725.5|724.3|3632
1636470300000|2021-11-09 15:05:00|725.8|724.5|725|723.5|726.3|725|724.8|723.5|3070
1636470600000|2021-11-09 15:10:00|724.8|723.8|723.3|722|724.8|723.8|722.3|721|4726
1636470900000|2021-11-09 15:15:00|723|721.8|725|723.8|725.3|724|722.8|721.5|2038
1636471200000|2021-11-09 15:20:00|725.3|724|724.5|723.3|725.3|724|724.3|723|2809
1636471500000|2021-11-09 15:25:00|724.8|723.5|726|724.8|726.3|725|724.8|723.5|481
1636471800000|2021-11-09 15:30:00|725.8|724.5|726.5|725.3|726.5|725.3|725.5|724.3|1317
1636472100000|2021-11-09 15:35:00|726.3|725|725.5|724.3|727.8|726.5|725.5|724.3|618
1636472400000|2021-11-09 15:40:00|725.3|724|725|723.8|725.8|724.5|724.3|723|473
1636472700000|2021-11-09 15:45:00|725.3|724|725.8|724.5|725.8|724.5|724.8|723.5|1468
1636473000000|2021-11-09 15:50:00|725.5|724.3|724.3|723|725.8|724.5|724.3|723|335
1636473300000|2021-11-09 15:55:00|724.5|723.3|724.8|723.5|725|723.8|724|722.8|740
1636473600000|2021-11-09 16:00:00|724.5|723.3|725.3|723.8|725.3|724|723.8|722.5|670
1636473900000|2021-11-09 16:05:00|725|724|725|723.8|725.3|724|724|722.5|2182
1636474200000|2021-11-09 16:10:00|725.3|724|726.5|725.3|726.5|725.3|725.3|724|1535
1636474500000|2021-11-09 16:15:00|726.8|725.5|728|726.8|728.5|727.3|726.8|725.5|1513
1636474800000|2021-11-09 16:20:00|727.8|726.5|728|726.8|728|726.8|726.3|724.8|2422
1636475100000|2021-11-09 16:25:00|728.3|727|728|726.8|729.5|728.3|728|726.8|5445
1636475400000|2021-11-09 16:30:00|727.8|726.5|726|724.8|728|726.8|726|724.8|1913
1636475700000|2021-11-09 16:35:00|726.3|725|724.5|723.3|726.3|725|724.3|723|648
1636476000000|2021-11-09 16:40:00|724.8|723.5|725.8|724.5|726|724.8|724.3|723|968
1636476300000|2021-11-09 16:45:00|726|724.3|724.5|723.3|726|724.8|724.3|723|305
1636476600000|2021-11-09 16:50:00|724.3|723|724.3|723|724.5|723.3|724|722.8|258
1636476900000|2021-11-09 16:55:00|724|722.8|724|722.8|724.3|723|723.5|722.3|2208
1636477200000|2021-11-09 17:00:00|723.8|722.5|723.8|722.5|724.5|723.3|723.8|722.3|806
1636477500000|2021-11-09 17:05:00|724|722.8|723.5|722.3|724.5|723.3|723.5|722.3|678
1636477800000|2021-11-09 17:10:00|723.8|722.5|725.3|724|726|724.5|723.8|722.5|617
1636478100000|2021-11-09 17:15:00|725.5|724.3|727.3|726|727.3|726|725.3|724|470
1636478400000|2021-11-09 17:20:00|727|725.8|727.5|726.3|727.5|726.3|726.8|725.5|313
1636478700000|2021-11-09 17:25:00|728|726.8|728.3|727|728.3|727|727.5|726.3|724
1636479000000|2021-11-09 17:30:00|728.5|727.3|728.8|727.3|728.8|727.5|728.3|727|891
1636479300000|2021-11-09 17:35:00|728.5|727.5|729|727.5|729|727.8|728|726.8|501
1636479600000|2021-11-09 17:40:00|728.8|727.8|729.3|728|729.5|728.3|728.8|727.5|588
1636479900000|2021-11-09 17:45:00|729.5|728.3|729|727.8|729.5|728.3|729|727.5|717
1636480200000|2021-11-09 17:50:00|728.8|727.5|728.5|727.3|729.3|728|728.5|727.3|394
1636480500000|2021-11-09 17:55:00|728.3|727|728|726.8|728.5|727.3|727.5|726.3|222
1636480800000|2021-11-09 18:00:00|727.8|726.5|727.5|726.3|728.8|727.5|727.5|726.3|184
1636481100000|2021-11-09 18:05:00|727.8|726.5|728|726.8|728|726.8|727.3|726|131
1636481400000|2021-11-09 18:10:00|727.8|726.5|728.3|727|728.3|727|727.5|726.3|105
1636481700000|2021-11-09 18:15:00|728|726.8|728|726.8|728.3|727|728|726.5|229
1636482000000|2021-11-09 18:20:00|728.3|727|728.3|727|728.3|727|727.8|726.5|215
1636482300000|2021-11-09 18:25:00|728.5|726.8|728.3|727|728.5|727|727.8|726.5|255
1636482600000|2021-11-09 18:30:00|728|726.8|728.3|727|728.3|727|727.5|726.3|193
1636482900000|2021-11-09 18:35:00|728|726.8|728.3|727|728.3|727|727.8|726.5|204
1636483200000|2021-11-09 18:40:00|728|726.8|727.5|726.3|728.3|727|727.5|726.3|219
1636483500000|2021-11-09 18:45:00|727.8|726.5|728.3|727|728.3|727|727.5|726.3|310
1636483800000|2021-11-09 18:50:00|728|726.8|729.5|728.3|729.8|728.5|728|726.8|373
1636484100000|2021-11-09 18:55:00|729.8|728.5|730|728.8|730|728.8|729.3|728|1004
1636484400000|2021-11-09 19:00:00|729.8|728.5|729.8|728.5|730|728.8|729.5|728.3|191
1636484700000|2021-11-09 19:05:00|730|728.8|730.5|729.3|730.5|729.3|729.8|728.5|4248
1636485000000|2021-11-09 19:10:00|730.3|729|729.8|728.5|730.5|729.3|729.5|728.3|625
1636485300000|2021-11-09 19:15:00|730|728.8|730.8|729.5|731|729.5|729.5|728.3|418
1636485600000|2021-11-09 19:20:00|730.5|729.3|730.8|729.5|731|729.8|730.3|728.8|595
1636485900000|2021-11-09 19:25:00|731|729.8|731|729.8|732|730.5|730.8|729.5|1184
1636486200000|2021-11-09 19:30:00|730.8|729.5|731|729.8|731.3|730|730.5|729.3|246
1636486500000|2021-11-09 19:35:00|731.3|730|731.3|730|731.3|730|731|729.8|512
1636486800000|2021-11-09 19:40:00|731.5|730.3|731.3|730|731.5|730.3|731.3|730|102
1636487100000|2021-11-09 19:45:00|731|729.8|730.8|729.5|731|729.8|730.8|729.5|110
1636487400000|2021-11-09 19:50:00|731|729.8|731|729.5|731|729.8|730.8|729.5|139
1636487700000|2021-11-09 19:55:00|730.8|729.8|730.8|729.5|731|729.8|730.5|729.3|62
1636488000000|2021-11-09 20:00:00|731|729.8|731.3|730|731.5|730|731|729.8|231
1636488300000|2021-11-09 20:05:00|731.5|730.3|731.5|730.3|731.8|730.3|731.3|730|49
1636488600000|2021-11-09 20:10:00|731.3|730|731.3|730|732|730.5|731.3|730|70
1636488900000|2021-11-09 20:15:00|731.5|730.3|731.5|730.3|731.8|730.5|731.5|730.3|44
1636489200000|2021-11-09 20:20:00|731.8|730.5|731.3|730|731.8|730.5|731|729.8|99
1636489500000|2021-11-09 20:25:00|731|729.8|731|729.8|731.3|730|731|729.8|15
1636489800000|2021-11-09 20:30:00|731.3|730|731|729.8|731.3|730|731|729.8|86
1636490100000|2021-11-09 20:35:00|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729.3|44
1636490400000|2021-11-09 20:40:00|731|729.8|731.3|730|731.3|730|730.8|729.5|142
1636490700000|2021-11-09 20:45:00|731.5|730.3|731.3|730|731.5|730.3|731.3|730|201
1636491000000|2021-11-09 20:50:00|731|729.8|731.3|730|731.3|730|730.8|729.5|103
1636491300000|2021-11-09 20:55:00|731|729.8|731.3|730|731.3|730|731|729.8|33
1636491600000|2021-11-09 21:00:00|||||||||7
1636491900000|2021-11-09 21:05:00|731|729.8|731.3|730|731.3|730|731|729.8|39
1636492200000|2021-11-09 21:10:00|731.5|729.8|731.5|730.3|731.5|730.3|731.3|729.8|9
1636492500000|2021-11-09 21:15:00|731.3|730|731.3|730|731.5|730|731.3|730|62
1636492800000|2021-11-09 21:20:00|731.5||731.3||731.5||731.3||11
1636493100000|2021-11-09 21:25:00|731.5|730.3|731|729.3|731.5|730.3|731|729.3|1076
1636493400000|2021-11-09 21:30:00|732|730.3|732|730.8|732.3|730.8|731.5|729.8|161
1636493700000|2021-11-09 21:35:00|731.8|730.5|732.5|731.3|732.5|731.3|731.8|730.5|22
1636494000000|2021-11-09 21:40:00|732.8|731.5|732.8|731.5|733|731.8|732.5|731.3|63
1636494300000|2021-11-09 21:45:00|733|731.8|733|731.8|733|731.8|732.8|731.5|93
1636494600000|2021-11-09 21:50:00|732.8|731.5|733|731.5|733|731.8|732.8|731.5|20
1636494900000|2021-11-09 21:55:00|732.8|731.8|733|731.5|733|731.8|732.8|731.5|14
1636495200000|2021-11-09 22:00:00||731.8||731.8||731.8||731.8|0
1636495500000|2021-11-09 22:05:00|733.3|732|733.3|731.8|733.3|732|733.3|731.8|88
1636495800000|2021-11-09 22:10:00|733.5|732|733.5|732|733.5|732.3|733.5|732|6
1636496100000|2021-11-09 22:15:00||732.3||732.3||732.3||732.3|0
1636496700000|2021-11-09 22:25:00|||||||||50
1636497600000|2021-11-09 22:40:00|||||||||2
1636497900000|2021-11-09 22:45:00|734|731.5|734|732.3|734|732.5|734|731.5|10
1636498500000|2021-11-09 22:55:00|733.8|732|734|732.8|734|732.8|733.8|732|2
1636509600000|2021-11-10 02:00:00|736.5|735|735.8|734.3|736.5|735|735.3|733.8|18
1636509900000|2021-11-10 02:05:00|735.5|734|735|733.8|735.5|734|734.8|733.3|58
1636510200000|2021-11-10 02:10:00|734.8|733.5|734.3|733|735.3|734|734.3|733|37
1636510500000|2021-11-10 02:15:00|734|732.8|734|732.5|734.3|732.8|733.8|732.5|7
1636510800000|2021-11-10 02:20:00|733.8|732.3|733.3|732|733.8|732.3|733|731.8|18
1636511100000|2021-11-10 02:25:00|733.5|732.3|734|732.5|734|732.8|733.5|732.3|24
1636511400000|2021-11-10 02:30:00|734.3|732.8|733.3|732|734.5|733|733.3|732|13
1636511700000|2021-11-10 02:35:00|733|731.8|733.5|732.3|733.8|732.5|733|731.8|23
1636512000000|2021-11-10 02:40:00|733.3|732|733.5|732.3|733.5|732.3|733|731.8|14
1636512300000|2021-11-10 02:45:00|733.8|732.5|734|732.5|734.3|733|733.8|732.5|194
1636512600000|2021-11-10 02:50:00|733.8|732.8|733.8|732.5|734|732.8|733.5|732.3|5
1636512900000|2021-11-10 02:55:00|734|732.8|733.5|732.3|734|732.8|733.5|732.3|11
1636513200000|2021-11-10 03:00:00|733.8|732.5|734|732.5|734|732.8|733.5|732.5|7
1636513500000|2021-11-10 03:05:00|733.8|732.8|735.3|734|735.5|734|733.8|732.8|94
1636513800000|2021-11-10 03:10:00|735.5|734.3|735.5|734.3|735.5|734.3|735|733.5|67
1636514100000|2021-11-10 03:15:00|735.3|734|735.3|734|735.5|734.3|735|733.8|102
1636514400000|2021-11-10 03:20:00|735|733.8|735.3|734|735.3|734|735|733.8|16
1636514700000|2021-11-10 03:25:00|735.5|733.8|735.5|734|735.5|734|735.3|733.8|15
1636515000000|2021-11-10 03:30:00|735.3|734.3|735.5|734.3|735.8|734.5|735.3|734.3|3
1636515300000|2021-11-10 03:35:00|735.8|734.5|735.3|734|735.8|734.5|735.3|734|72
1636515600000|2021-11-10 03:40:00|735.5|734.3|734.8|733.3|735.5|734.3|734.5|733.3|70
1636515900000|2021-11-10 03:45:00|734.5|733.5|734.8|733.5|735.5|734|734.5|733.5|13
1636516200000|2021-11-10 03:50:00|735|733.8|734.8|733.5|735|733.8|734.5|733.3|12
1636516500000|2021-11-10 03:55:00|735|733.8|734.8|733.3|735|733.8|734.8|733.3|2
1636516800000|2021-11-10 04:00:00||733.5||733.5||733.5||733.5|3
1636517100000|2021-11-10 04:05:00|734.5|733.3|734.5|733.3|734.8|733.5|734.5|733.3|9
1636517400000|2021-11-10 04:10:00|734.8|733.5|734.8|733.3|734.8|733.5|734.5|733.3|6
1636517700000|2021-11-10 04:15:00|734.5|733.5|734.5|733.3|734.8|733.5|734.5|733.3|1
1636518000000|2021-11-10 04:20:00|734.3|733|734.8|733.5|735|733.5|734.3|733|33
1636518300000|2021-11-10 04:25:00|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|3
1636518600000|2021-11-10 04:30:00|734.5|733.3|734.5|733.3|734.8|733.5|734.5|733|5
1636518900000|2021-11-10 04:35:00|734.3|733|734|732.8|734.5|733.3|734|732.8|12
1636519200000|2021-11-10 04:40:00|733.8|732.5|733.8|732.5|733.8|732.8|733.8|732.5|52
1636519500000|2021-11-10 04:45:00|734|732.8|734.5|733|734.5|733.3|734|732.8|61
1636519800000|2021-11-10 04:50:00|734.3|733.3|734.5|733.3|734.5|733.3|734.3|733|12
1636520100000|2021-11-10 04:55:00|734.3|733|734.5|733.3|734.5|733.3|734.3|733|11
1636520400000|2021-11-10 05:00:00|734.8|733.5|733.8|732.5|734.8|733.5|733.8|732.5|37
1636520700000|2021-11-10 05:05:00|734|732.8|734|732.8|734.3|732.8|733.8|732.8|3
1636521000000|2021-11-10 05:10:00|734.3|733|734|732.8|734.3|733|734|732.8|12
1636521300000|2021-11-10 05:15:00|734.3|732.5|733.5|732|734.3|733|733.5|732|91
1636521600000|2021-11-10 05:20:00|733.8|732.3|734|732.8|734.3|732.8|733.8|732.3|20
1636521900000|2021-11-10 05:25:00|734.3|733|734|732.8|734.3|733|734|732.8|14
1636522200000|2021-11-10 05:30:00|733.8|732.5|734.5|733|735|733.5|733.8|732.5|22
1636522500000|2021-11-10 05:35:00|734.3|733.3|734.5|733|734.5|733.3|734|732.8|13
1636522800000|2021-11-10 05:40:00|734.8|733.3|735.3|734|735.5|734.3|734.8|733.3|161
1636523100000|2021-11-10 05:45:00|735.5|733.8|735.8|734.3|736|734.8|735|733.8|24
1636523400000|2021-11-10 05:50:00|736|734.5|735.3|734|736|734.5|735|733.8|109
1636523700000|2021-11-10 05:55:00|735|733.8|735.8|734.5|736|734.8|735|733.8|46
1636524000000|2021-11-10 06:00:00|736|734.8|735.5|734.3|736|734.8|735.3|734|97
1636524300000|2021-11-10 06:05:00|735.8|734.5|735.5|734.3|735.8|734.5|735.3|734|7
1636524600000|2021-11-10 06:10:00|735.3|734|735|733.5|735.3|734|734.8|733.5|86
1636524900000|2021-11-10 06:15:00|735.3|733.8|735.3|734|735.3|734|734.5|733.3|154
1636525200000|2021-11-10 06:20:00|735|733.8|735|733.8|735.3|734|735|733.8|9
1636525500000|2021-11-10 06:25:00|735.3|734|735.5|734.3|735.8|734.5|735|733.8|46
1636525800000|2021-11-10 06:30:00|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.5|76
1636526100000|2021-11-10 06:35:00|735.5|734.3|736|734.8|736.3|735|735.5|734.3|27
1636526400000|2021-11-10 06:40:00|736.3|735|736|734.8|736.8|735.5|736|734.8|344
1636526700000|2021-11-10 06:45:00|736.3|735|736.5|735.3|736.5|735.3|736|734.8|114
1636527000000|2021-11-10 06:50:00|736.3|735|735.5|734.3|736.5|735.3|735.5|734|190
1636527300000|2021-11-10 06:55:00|735.3|734|735.8|734.3|735.8|734.5|735.3|733.8|328
1636527600000|2021-11-10 07:00:00|735.5|734.5|735.8|734.5|736|734.5|735.5|734|73
1636527900000|2021-11-10 07:05:00|736|734.8|736.8|735.5|736.8|735.5|735.8|734.5|481
1636528200000|2021-11-10 07:10:00|736.5|735.3|735.8|734.5|736.5|735.3|735.5|734.3|254
1636528500000|2021-11-10 07:15:00|735.5|734.3|735.8|734.5|736|734.5|735.5|734|207
1636528800000|2021-11-10 07:20:00|736|734.8|735.5|734.3|736|734.8|735.5|734.3|99
1636529100000|2021-11-10 07:25:00|735.3|734|735.5|734.3|735.5|734.3|735|733.8|70
1636529400000|2021-11-10 07:30:00|735.3|734|735|733.8|735.5|734.3|734.8|733.5|310
1636529700000|2021-11-10 07:35:00|734.8|733.5|735|733.8|735.3|734|734.8|733.5|87
1636530000000|2021-11-10 07:40:00|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|168
1636530300000|2021-11-10 07:45:00|734.5|733.3|734.8|733.5|735|733.8|734|732.8|327
1636530600000|2021-11-10 07:50:00|735|733.8|734.5|733.3|735|733.8|734.3|733|192
1636530900000|2021-11-10 07:55:00|734.3|733|735|733.8|735|733.8|734.3|733|387
1636531200000|2021-11-10 08:00:00|735.3|734|736|734.8|737.8|736.5|735|733.8|1965
1636531500000|2021-11-10 08:05:00|736.3|735|737.3|736|737.3|736|736|735|1076
1636531800000|2021-11-10 08:10:00|737|735.8|736.5|735.3|737.8|736.5|736.5|735.3|554
1636532100000|2021-11-10 08:15:00|736.8|735.5|737.8|736.5|738|736.8|736.5|735.3|460
1636532400000|2021-11-10 08:20:00|737.5|736.3|737.5|736.3|738|736.8|737.3|736|679
1636532700000|2021-11-10 08:25:00|737.8|736.5|737.5|736|738|736.8|737.3|736|1790
1636533000000|2021-11-10 08:30:00|737.3|735.8|735|733.8|737.5|736|735|733.8|3321
1636533300000|2021-11-10 08:35:00|734.8|733.5|735.3|734|735.8|734.5|734.3|732.8|871
1636533600000|2021-11-10 08:40:00|735|733.8|735.3|734|735.3|734|734|732.8|796
1636533900000|2021-11-10 08:45:00|735|733.8|735.3|734|735.3|734|734.3|733|379
1636534200000|2021-11-10 08:50:00|735|733.8|734.8|733.3|735|733.8|734.5|733.3|221
1636534500000|2021-11-10 08:55:00|734.5|733|733.8|732.5|735|733.8|733.8|732.5|463
1636534800000|2021-11-10 09:00:00|734|732.8|733.3|732|734|732.8|733|731.8|578
1636535100000|2021-11-10 09:05:00|733|731.8|733.3|732|734|732.8|733|731.8|367
1636535400000|2021-11-10 09:10:00|733.5|732.3|733|731.8|733.5|732.3|732.3|731|968
1636535700000|2021-11-10 09:15:00|733.3|732|733|731.8|733.5|732.3|732|730.8|1616
1636536000000|2021-11-10 09:20:00|732.8|731.5|730.5|729.3|732.8|731.5|730.3|729|3251
1636536300000|2021-11-10 09:25:00|730.3|729|730|728.8|731.3|730|729.8|728.5|3599
1636536600000|2021-11-10 09:30:00|729.5|728.5|730.3|729|730.5|729.3|729.3|728|4363
1636536900000|2021-11-10 09:35:00|730.5|728.8|730|728.8|730.8|729.5|729.8|728.5|829
1636537200000|2021-11-10 09:40:00|729.8|728.5|729.3|728|730|728.8|729|727.8|971
1636537500000|2021-11-10 09:45:00|729|727.8|729.5|728.3|730.3|729|728.8|727.5|776
1636537800000|2021-11-10 09:50:00|729.3|728|731.3|730|731.3|730|729.3|728|1114
1636538100000|2021-11-10 09:55:00|731|729.8|731|729.8|731.8|730.5|731|729.8|396
1636538400000|2021-11-10 10:00:00|731.3|730|731.8|730.5|731.8|730.5|730.8|729.5|542
1636538700000|2021-11-10 10:05:00|732|730.8|730.8|729.5|732|730.8|730.8|729.5|727
1636539000000|2021-11-10 10:10:00|731|729.8|730.3|729|731|729.8|730|728.8|777
1636539300000|2021-11-10 10:15:00|730.5|729.3|731.8|730.5|731.8|730.5|730.5|729.3|484
1636539600000|2021-11-10 10:20:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730|81
1636539900000|2021-11-10 10:25:00|731.3|730|731.3|730|731.5|730.3|731|729.8|242
1636540200000|2021-11-10 10:30:00|731.5|730.3|731.3|730|731.8|730.5|731|729.8|79
1636540500000|2021-11-10 10:35:00|731|729.8|728.8|727.5|731|729.8|728.8|727.5|2820
1636540800000|2021-11-10 10:40:00|729|727.8|729.3|728|729.3|728|728.5|727.3|379
1636541100000|2021-11-10 10:45:00|729|727.8|729|727.8|729.3|728|728.5|727.3|290
1636541400000|2021-11-10 10:50:00|728.8|727.5|729|727.8|729.3|728|728.5|727.3|578
1636541700000|2021-11-10 10:55:00|728.8|727.5|729.3|728|729.3|728|728.8|727.5|358
1636542000000|2021-11-10 11:00:00|729|727.8|729.3|728|729.3|728|728.5|727.3|332
1636542300000|2021-11-10 11:05:00|729|727.8|729.3|728|729.3|728|728.5|727.3|143
1636542600000|2021-11-10 11:10:00|729.5|728.3|729.3|728|729.5|728.3|729|727.8|430
1636542900000|2021-11-10 11:15:00|729|727.8|729.8|728.5|730|728.8|729|727.8|140
1636543200000|2021-11-10 11:20:00|729.5|728.3|729.3|728|729.8|728.5|728.8|727.5|256
1636543500000|2021-11-10 11:25:00|729|727.8|729.8|728.5|730|728.8|729|727.8|315
1636543800000|2021-11-10 11:30:00|729.5|728.3|730.3|729|730.3|729|729.5|728.3|913
1636544100000|2021-11-10 11:35:00|730.5|728.8|730.3|729|730.8|729.5|729.8|728.5|683
1636544400000|2021-11-10 11:40:00|730.5|729.3|730.8|729.5|730.8|729.5|730.3|729|1772
1636544700000|2021-11-10 11:45:00|731|729.8|730.5|729.3|731|729.8|730.3|729|187
1636545000000|2021-11-10 11:50:00|730.3|729|730|728.8|730.8|729.5|730|728.8|648
1636545300000|2021-11-10 11:55:00|730.3|729|730.5|729.3|730.8|729.3|730|728.8|508
1636545600000|2021-11-10 12:00:00|730.3|729|730|728.8|730.5|729.3|729.5|728.3|417
1636545900000|2021-11-10 12:05:00|729.8|728.5|729.8|728.5|730.3|729|729.8|728.5|211
1636546200000|2021-11-10 12:10:00|729.5|728.3|729.5|728.3|730.5|729.3|729.5|728.3|454
1636546500000|2021-11-10 12:15:00|729|727.8|727.8|726.5|729|727.8|727.3|726|496
1636546800000|2021-11-10 12:20:00|728|726.8|728|726.8|728.5|727.3|727.8|726.5|276
1636547100000|2021-11-10 12:25:00|727.8|726.5|728|726.8|728.3|727|727.8|726.5|117
1636547400000|2021-11-10 12:30:00|728.3|727|729|727.8|729|727.8|728|726.8|204
1636547700000|2021-11-10 12:35:00|729.3|728|730|728.8|730.3|729|729.3|728|289
1636548000000|2021-11-10 12:40:00|730.3|729|730|728.8|730.5|729.3|730|728.8|296
1636548300000|2021-11-10 12:45:00|730.3|729|730|728.8|730.3|729|730|728.8|68
1636548600000|2021-11-10 12:50:00|730.3|729|730.3|729|730.3|729|729.8|728.5|213
1636548900000|2021-11-10 12:55:00|730|728.8|730.3|729|730.3|729|729.5|728.3|137
1636549200000|2021-11-10 13:00:00|730.5|729.3|730|728.8|731|729.8|729.3|728|639
1636549500000|2021-11-10 13:05:00|729.8|728.5|730.8|729.5|731|729.8|729.8|728.5|254
1636549800000|2021-11-10 13:10:00|731|729.8|730.3|729|731|729.8|729.8|728.5|467
1636550100000|2021-11-10 13:15:00|730|728.8|731.3|730|731.3|730|730|728.8|312
1636550400000|2021-11-10 13:20:00|731|729.8|730.8|729.5|731|730|730.3|729|268
1636550700000|2021-11-10 13:25:00|731|729.8|731.8|730.3|731.8|730.5|731|729.8|272
1636551000000|2021-11-10 13:30:00|731.3|730|731.5|730.3|731.8|730.5|730.3|729|338
1636551300000|2021-11-10 13:35:00|731.3|730|731.3|730|732|730.8|730.8|729.5|414
1636551600000|2021-11-10 13:40:00|731.5|730.3|732|730.8|732.5|731.3|731.3|730|244
1636551900000|2021-11-10 13:45:00|732.3|731|732.8|731.5|733.3|732|732.3|731|403
1636552200000|2021-11-10 13:50:00|733|731.8|733|731.5|733|731.8|732.8|731.5|630
1636552500000|2021-11-10 13:55:00|732.8|731.8|733.3|732|733.5|732.3|732.8|731.5|588
1636552800000|2021-11-10 14:00:00|733.5|731.8|732.3|731|733.5|731.8|731.5|730.3|464
1636553100000|2021-11-10 14:05:00|732|730.8|730.8|729.5|732.5|731.3|730.3|729|1097
1636553400000|2021-11-10 14:10:00|730.5|729.3|730|728.8|730.8|729.5|730|728.8|439
1636553700000|2021-11-10 14:15:00|730.3|729|730.5|729|731|729.8|730|728.8|372
1636554000000|2021-11-10 14:20:00|730.3|729.3|730|728.8|730.3|729.3|729.3|728|640
1636554300000|2021-11-10 14:25:00|730.3|729|730.3|729|730.8|729.5|729.8|728.5|410
1636554600000|2021-11-10 14:30:00|730.5|729.3|732|730.5|732|730.8|730|728.8|253
1636554900000|2021-11-10 14:35:00|732.3|730.8|731|729.8|732.5|731.3|729.8|728.5|778
1636555200000|2021-11-10 14:40:00|731.3|730|732.3|731|732.5|731.3|730|728.8|725
1636555500000|2021-11-10 14:45:00|732|730.8|732.8|731.5|732.8|731.5|731.5|730.3|805
1636555800000|2021-11-10 14:50:00|732.5|731.3|731.5|730.3|733|731.5|731.5|730.3|450
1636556100000|2021-11-10 14:55:00|731.8|730.5|731.5|730.3|732.3|731|731.5|730.3|309
1636556400000|2021-11-10 15:00:00|731.8|730.5|731|729.8|731.8|730.5|730.3|729|895
1636556700000|2021-11-10 15:05:00|730.8|729.5|729.8|728.5|731|729.8|729.8|728.5|359
1636557000000|2021-11-10 15:10:00|730|728.8|730|728.5|730.8|729.5|729.8|728.5|819
1636557300000|2021-11-10 15:15:00|729.8|728.8|730|728.8|730.5|729.3|729.5|728.3|302
1636557600000|2021-11-10 15:20:00|730.3|729|729|727.8|730.3|729|728|726.8|927
1636557900000|2021-11-10 15:25:00|728.8|727.5|729|727.8|729.5|728.3|728.8|727.5|1755
1636558200000|2021-11-10 15:30:00|728.3|726.8|729.5|728|729.5|728.3|726.5|725.3|2720
1636558500000|2021-11-10 15:35:00|729.3|728.3|729.3|728|730.5|729.3|728.5|727.3|1315
1636558800000|2021-11-10 15:40:00|729|727.8|728.3|726.8|729.3|728|727.5|726.3|780
1636559100000|2021-11-10 15:45:00|728|727|727.8|726.5|729.8|728.5|727.5|726.3|1706
1636559400000|2021-11-10 15:50:00|728|726.3|726.8|725.5|728.3|727|726.3|725|927
1636559700000|2021-11-10 15:55:00|726.5|725.3|722.8|721.5|726.5|725.3|721.3|720|3430
1636560000000|2021-11-10 16:00:00|723|721.8|724.5|723.3|725|723.8|721.5|720.3|2275
1636560300000|2021-11-10 16:05:00|724.3|723|723.3|722|724.8|723.5|722.3|721|1293
1636560600000|2021-11-10 16:10:00|723|721.8|725|723.8|725.3|724|722.5|721.3|618
1636560900000|2021-11-10 16:15:00|725.3|724|724|722.5|725.3|724|723.8|722.5|2072
1636561200000|2021-11-10 16:20:00|723.8|722.8|725|723.8|725.5|724.3|723.5|722.3|1088
1636561500000|2021-11-10 16:25:00|724.8|723.5|724.8|723.5|725.8|724.5|724.8|723.5|4440
1636561800000|2021-11-10 16:30:00|725|723.8|723.3|722|725.3|724|722|720.8|1262
1636562100000|2021-11-10 16:35:00|723.5|722.3|722.3|721|724.3|723|721.8|720.5|3907
1636562400000|2021-11-10 16:40:00|722|720.8|720.3|719|722.8|721.5|720|718.8|4077
1636562700000|2021-11-10 16:45:00|720|718.5|720|718.8|720|718.8|716.8|715.5|7411
1636563000000|2021-11-10 16:50:00|720.3|719|719.3|718|720.8|719.5|719|717.8|1084
1636563300000|2021-11-10 16:55:00|719|717.8|718.3|717|719.5|718.3|718|716.8|977
1636563600000|2021-11-10 17:00:00|718|716.8|718.8|717.5|719.8|718.5|718|716.8|747
1636563900000|2021-11-10 17:05:00|719|717.8|717.3|715.8|719.8|718.5|717|715.5|1197
1636564200000|2021-11-10 17:10:00|717|716|717.5|716|719.3|718|717|715.8|1501
1636564500000|2021-11-10 17:15:00|717.3|716.3|716.8|715.5|718.3|717|716|714.8|708
1636564800000|2021-11-10 17:20:00|717|715.8|713.8|712.5|717|715.8|713.5|712.3|2875
1636565100000|2021-11-10 17:25:00|713.5|712.3|713.3|712|714|712.8|712.8|711.5|1183
1636565400000|2021-11-10 17:30:00|713|711.8|713.5|712.3|714.3|713|712|710.8|1221
1636565700000|2021-11-10 17:35:00|713.8|712.5|713.3|711.8|714.5|713.3|713|711.8|498
1636566000000|2021-11-10 17:40:00|713|712|713.5|712|714.3|713|713|711.8|292
1636566300000|2021-11-10 17:45:00|713.3|712.3|713|711.8|714.3|713|712.8|711.5|374
1636566600000|2021-11-10 17:50:00|712.8|711.5|714.3|713|714.5|713.3|712.8|711.5|387
1636566900000|2021-11-10 17:55:00|714|712.8|713.5|712.3|714.3|713|713.3|712|415
1636567200000|2021-11-10 18:00:00|713.3|712|712|710.8|713.5|712.3|712|710.8|338
1636567500000|2021-11-10 18:05:00|712.3|711|713.5|712|714|712.8|712|710.8|148
1636567800000|2021-11-10 18:10:00|713.3|711.8|713.8|712.5|714.5|713.3|713|711.8|146
1636568100000|2021-11-10 18:15:00|713.5|712.3|712.8|711.5|713.8|712.5|712.3|711|302
1636568400000|2021-11-10 18:20:00|712.5|711.3|714.8|713.5|715|713.8|712.5|711.3|2833
1636568700000|2021-11-10 18:25:00|714.5|713.3|716.3|715|716.8|715.5|714.5|713.3|2211
1636569000000|2021-11-10 18:30:00|716.5|715.3|715.3|714|716.8|715.3|715.3|714|892
1636569300000|2021-11-10 18:35:00|715.5|714.3|715|713.5|715.8|714.5|714.8|713.5|199
1636569600000|2021-11-10 18:40:00|714.8|713.8|714.3|713|715.5|714.3|714|712.8|187
1636569900000|2021-11-10 18:45:00|714|712.8|714|712.8|714.3|713|713.5|712.3|209
1636570200000|2021-11-10 18:50:00|713.8|712.5|713.5|712.3|713.8|712.8|713|711.8|226
1636570500000|2021-11-10 18:55:00|713.3|712|713.3|711.8|714.3|713|713|711.8|256
1636570800000|2021-11-10 19:00:00|713|712|714.8|713.5|714.8|713.5|713|711.8|187
1636571100000|2021-11-10 19:05:00|714.5|713.3|714.5|713.3|715|713.5|713.8|712.5|197
1636571400000|2021-11-10 19:10:00|714.3|713|714|712.8|714.8|713.5|713.8|712.5|140
1636571700000|2021-11-10 19:15:00|714.3|713|714.8|713.5|715|713.8|714|712.8|344
1636572000000|2021-11-10 19:20:00|715|713.3|714.5|713.3|715.8|714.5|714.3|712.8|343
1636572300000|2021-11-10 19:25:00|714.3|713|711.8|710.5|714.5|713.3|711.8|710.5|888
1636572600000|2021-11-10 19:30:00|712|710.8|710|708.8|712|710.8|709.3|708|919
1636572900000|2021-11-10 19:35:00|709.8|708.5|710|708.8|710.5|709.3|708|706.8|754
1636573200000|2021-11-10 19:40:00|710.3|709|709.5|708.3|710.5|709.3|709.5|708.3|132
1636573500000|2021-11-10 19:45:00|709.8|708|710.8|709.5|711.3|710|709.3|708|159
1636573800000|2021-11-10 19:50:00|711|709.8|710.5|709.3|711|709.8|710.3|709|111
1636574100000|2021-11-10 19:55:00|710.8|709.5|710.3|709|710.8|709.5|710.3|709|252
1636574400000|2021-11-10 20:00:00|710|708.8|710|708.8|710.5|709.3|709.3|708|538
1636574700000|2021-11-10 20:05:00|709.8|708.5|709.8|708.5|710.5|709.3|709.8|708.5|96
1636575000000|2021-11-10 20:10:00|710|708.3|710.3|709|710.3|709|709.8|708.3|95
1636575300000|2021-11-10 20:15:00|710|708.8|710.3|709|710.5|709.3|709.8|708.5|225
1636575600000|2021-11-10 20:20:00|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|183
1636575900000|2021-11-10 20:25:00|710.8|709.5|711.3|710|711.5|710.3|710.8|709.5|56
1636576200000|2021-11-10 20:30:00|711|709.8|711|709.8|711.5|710.3|711|709.8|54
1636576500000|2021-11-10 20:35:00|711.3|710|711|709.8|711.3|710|711|709.8|26
1636576800000|2021-11-10 20:40:00|711.3|710|711|709.8|711.3|710|711|709.8|24
1636577100000|2021-11-10 20:45:00|711.3|710|711|709.8|711.5|710.3|711|709.8|41
1636577400000|2021-11-10 20:50:00|711.3|710|711.8|710.5|711.8|710.5|711.3|709.8|27
1636577700000|2021-11-10 20:55:00|712|710.8|711.8|710.5|712|710.8|711.5|710.3|62
1636578000000|2021-11-10 21:00:00|711.5|710.3|711.3|710|711.5|710.3|711|709.8|23
1636578300000|2021-11-10 21:05:00|711|709.8|711.3|710|711.5|710.3|711|709.5|15
1636578600000|2021-11-10 21:10:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|3
1636578900000|2021-11-10 21:15:00|711.3|710|711.3|710|711.5|710.3|711.3|709.8|12
1636579200000|2021-11-10 21:20:00|711.5|710.3|711.3|710|711.5|710.3|711.3|710|8
1636579500000|2021-11-10 21:25:00|711|709.8|711|709.5|711|710|710.8|709.5|11
1636579800000|2021-11-10 21:30:00|711.3|709.8|711|709.5|711.3|709.8|710.8|709.5|13
1636580100000|2021-11-10 21:35:00|710.8|709.8|710.3|709|711|709.8|710.3|709|29
1636580400000|2021-11-10 21:40:00|710.5|709.3|710.8|709.5|711|709.5|710.3|709|57
1636580700000|2021-11-10 21:45:00|710.5|709.3|710|708.8|710.8|709.5|709.5|708.3|49
1636581000000|2021-11-10 21:50:00|710.3|709|710.5|709.3|710.8|709.5|710|708.8|18
1636581300000|2021-11-10 21:55:00|710.8|709.5|710.5|709.3|711|709.5|710.3|708.8|41
1636581600000|2021-11-10 22:00:00|711.3|708.8|711|708.8|711.3|708.8|711|708.8|0
1636581900000|2021-11-10 22:05:00||709.5||709.5||709.5||709.5|0
1636582200000|2021-11-10 22:10:00||709.8||709.5||709.8||709.5|0
1636582500000|2021-11-10 22:15:00||709.8||709.5||709.8||709.5|0
1636582800000|2021-11-10 22:20:00||709.8||709.5||709.8||709.5|0
1636583700000|2021-11-10 22:35:00|711.3|710|711.8|709.5|711.8|710.3|710.8|709.5|5
1636584000000|2021-11-10 22:40:00||709.8||709.8||709.8||709.8|0
1636584300000|2021-11-10 22:45:00|712|710.5|712.5|709.8|712.5|710.5|712|709.8|0
1636584600000|2021-11-10 22:50:00|711.8||712.3||712.5||711.8||0
1636584900000|2021-11-10 22:55:00|711||711||712||711||21
1636596000000|2021-11-11 02:00:00|710.8|709|711|709.8|711.5|710.3|710.8|709|50
1636596300000|2021-11-11 02:05:00|711.3|710|710.5|709.3|711.3|710|710.5|709.3|166
1636596600000|2021-11-11 02:10:00|710.8|709.5|711.5|710.3|711.5|710.3|710.5|709.5|342
1636596900000|2021-11-11 02:15:00|711.8|710.5|713|711.8|713.3|712|711.5|710.5|52
1636597200000|2021-11-11 02:20:00|713.3|712|712|710.8|713.3|712|712|710.8|55
1636597500000|2021-11-11 02:25:00|712.3|711|712.3|711|712.5|711.3|712|711|31
1636597800000|2021-11-11 02:30:00|712.5|711.3|711.8|710.5|712.5|711.3|711.5|710.3|20
1636598100000|2021-11-11 02:35:00|712|710.3|711.8|710.5|712.3|711|711|709.8|22
1636598400000|2021-11-11 02:40:00|711.5|710.3|711.3|709.8|711.8|710.3|711|709.5|28
1636598700000|2021-11-11 02:45:00|711.5|710|711|709.8|711.8|710.3|711|709.8|4
1636599000000|2021-11-11 02:50:00|711.3|710|712.3|710.8|712.3|711|711.3|709.8|11
1636599300000|2021-11-11 02:55:00|712|710.5|712.5|711.3|712.5|711.3|711.5|710.3|15
1636599600000|2021-11-11 03:00:00|712.3|711|712.3|711|712.5|711.3|712|710.8|2
1636599900000|2021-11-11 03:05:00|712.5|710.8|711|709.5|712.5|710.8|711|709.5|13
1636600200000|2021-11-11 03:10:00|710.8|709.8|710.8|709.5|711.3|709.8|710.5|709.3|33
1636600500000|2021-11-11 03:15:00|711|709.8|711.3|710|711.3|710|711|709.8|10
1636600800000|2021-11-11 03:20:00|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710|1
1636601100000|2021-11-11 03:25:00|711.8|710|711.5|710.3|711.8|710.3|711.3|710|5
1636601400000|2021-11-11 03:30:00|711.8|710.5|712|710.8|712|710.8|711.5|710|9
1636601700000|2021-11-11 03:35:00|712.3|711|712.5|711.3|712.8|711.3|712|711|6
1636602000000|2021-11-11 03:40:00||711||711||711.3||711|2
1636602300000|2021-11-11 03:45:00|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711|4
1636602600000|2021-11-11 03:50:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|67
1636602900000|2021-11-11 03:55:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|31
1636603200000|2021-11-11 04:00:00|712.3|711|712.5|711.3|712.8|711.5|712.3|711|5
1636603800000|2021-11-11 04:10:00|712.8|711.5|713.3|712|713.3|712|712.5|711.5|22
1636604100000|2021-11-11 04:15:00|713|711.8|712.8|711.5|713.3|712|712.8|711.5|12
1636604400000|2021-11-11 04:20:00|713||712.8||713||712.8||2
1636604700000|2021-11-11 04:25:00|712.5|711.3|712.3|711|712.5|711.3|712.3|710.8|26
1636605000000|2021-11-11 04:30:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|6
1636605300000|2021-11-11 04:35:00||710.8||711||711||710.8|1
1636605600000|2021-11-11 04:40:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|3
1636605900000|2021-11-11 04:45:00|712.5|711.3|712.8|711.3|712.8|711.5|712.3|711|0
1636606200000|2021-11-11 04:50:00|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|0
1636606500000|2021-11-11 04:55:00|712.5|711.3|713|711.5|713|711.8|712.5|711.3|0
1636606800000|2021-11-11 05:00:00|712.8|711.8|713|711.8|713.3|711.8|712.8|711.5|5
1636607100000|2021-11-11 05:05:00|712.8|711.5|713.3|712|713.3|712|712.8|711.5|2
1636607400000|2021-11-11 05:10:00|713.5|712.3|713.5|712.3|713.8|712.3|713.3|712.3|3
1636607700000|2021-11-11 05:15:00|713.8||713.5||713.8||713.5||58
1636608000000|2021-11-11 05:20:00|713.8|712.5|713.5|712.3|713.8|712.5|713.3|712|3
1636608300000|2021-11-11 05:25:00|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.5|12
1636608600000|2021-11-11 05:30:00|714|712.8|712.8|711.5|714|712.8|712.3|711|82
1636608900000|2021-11-11 05:35:00|713|711.8|712.8|711.3|713.3|712|712.5|711.3|29
1636609200000|2021-11-11 05:40:00|712.5|711|712.8|711.5|712.8|711.5|712.3|711|3
1636609500000|2021-11-11 05:45:00|713|711.8|712.5|711.3|713.3|711.8|712.5|711|23
1636609800000|2021-11-11 05:50:00|712.8|711|712.5|711.3|712.8|711.3|712.5|711|10
1636610100000|2021-11-11 05:55:00|712.8|711.5|712.5|711|712.8|711.5|712.3|711|27
1636610400000|2021-11-11 06:00:00|712.3|711.3|712.8|711.5|713|711.5|712.3|711|4
1636610700000|2021-11-11 06:05:00|713|711.8|712.3|711|713|711.8|712.3|711|56
1636611000000|2021-11-11 06:10:00|712.5|711.3|712|710.8|712.5|711.3|711.8|710.5|102
1636611300000|2021-11-11 06:15:00|711.8|710.5|711.8|710.5|712|710.8|711.8|710.3|8
1636611600000|2021-11-11 06:20:00|712|710.8|712|710.5|712|710.8|711.8|710.5|26
1636611900000|2021-11-11 06:25:00|711.8|710.3|711.5|710|712|710.5|711.3|710|27
1636612200000|2021-11-11 06:30:00|711.3|710.3|710|708.8|711.3|710.3|710|708.8|67
1636612500000|2021-11-11 06:35:00|710.3|709|711.3|709.8|711.3|709.8|710|708.8|64
1636612800000|2021-11-11 06:40:00|711.5|710|710.5|709.3|711.5|710.3|710.5|709.3|135
1636613100000|2021-11-11 06:45:00|710.8|709.5|711.3|710|712.3|711|710.8|709.5|270
1636613400000|2021-11-11 06:50:00|711|709.8|711|709.8|711|710|710.8|709.5|112
1636613700000|2021-11-11 06:55:00|711.3|709.5|711|709.8|711.5|710|710.8|709.5|13
1636614000000|2021-11-11 07:00:00|711.3|710|711|709.8|711.5|710.3|710.8|709.5|163
1636614300000|2021-11-11 07:05:00|710.8|709.5|710.5|709.3|710.8|709.8|710.3|709|422
1636614600000|2021-11-11 07:10:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|68
1636614900000|2021-11-11 07:15:00|710.3|709|711.3|709.8|711.3|710|710.3|709|42
1636615200000|2021-11-11 07:20:00|711|710|712.5|711.3|712.8|711.5|711|709.8|282
1636615500000|2021-11-11 07:25:00|712.8|711.5|712.3|711|712.8|711.5|712.3|711|27
1636615800000|2021-11-11 07:30:00|712.5|710.8|712.5|711.3|713|711.5|712.3|710.8|174
1636616100000|2021-11-11 07:35:00|712.3|711|712.5|711.3|712.8|711.5|712|710.8|50
1636616400000|2021-11-11 07:40:00|712.8|711.5|712.3|711|713|711.5|712|710.8|157
1636616700000|2021-11-11 07:45:00|712.5|711.3|712.8|711.3|713|711.5|712.3|710.8|434
1636617000000|2021-11-11 07:50:00|712.5|711|712.5|711.3|712.8|711.5|712.3|711|94
1636617300000|2021-11-11 07:55:00|712.8|711.5|712.5|711.3|712.8|711.5|712.3|711|91
1636617600000|2021-11-11 08:00:00|712.3|711|710.8|709.5|712.8|711.5|710|708.8|883
1636617900000|2021-11-11 08:05:00|711|709.3|710.5|709.3|711|709.5|709.8|708.5|2093
1636618200000|2021-11-11 08:10:00|710.3|709|709.5|708.3|710.5|709.3|709.3|708|559
1636618500000|2021-11-11 08:15:00|709.8|708|712.5|711.3|712.8|711.5|709.8|708|1359
1636618800000|2021-11-11 08:20:00|712.8|711.5|713|711.8|713|711.8|711.8|710.3|984
1636619100000|2021-11-11 08:25:00|713.3|712|712.8|711.5|714.3|713|712.8|711.5|1921
1636619400000|2021-11-11 08:30:00|713|711.8|710.8|709.5|713.3|712|710.3|708.8|1751
1636619700000|2021-11-11 08:35:00|710.5|709.3|710.8|709.5|711.5|710.3|710.5|709.3|423
1636620000000|2021-11-11 08:40:00|711|709.8|711.3|710|711.8|710.5|711|709.8|280
1636620300000|2021-11-11 08:45:00|711.5|710.3|710.8|709.5|711.8|710.5|710.5|709.3|568
1636620600000|2021-11-11 08:50:00|710.5|709.3|711.3|710|711.3|710|710.5|709.3|561
1636620900000|2021-11-11 08:55:00|711.5|710.3|712|710.8|712.3|711|711.3|709.8|335
1636621200000|2021-11-11 09:00:00|711.8|710.5|713|711.8|713.5|712|711.5|710.3|579
1636621500000|2021-11-11 09:05:00|713.3|712|712|710.8|713.3|712|712|710.5|758
1636621800000|2021-11-11 09:10:00|712.3|711|713.3|712|713.5|712.3|712.3|711|383
1636622100000|2021-11-11 09:15:00|713.5|712.3|715.5|714.3|715.5|714.3|713.3|712|407
1636622400000|2021-11-11 09:20:00|715.3|714|716.8|715.5|717|715.8|714.8|713.5|964
1636622700000|2021-11-11 09:25:00|717|715.8|715.3|714|717.3|716|714.8|713.5|1174
1636623000000|2021-11-11 09:30:00|715.5|714.3|717|715.8|717.8|716.5|715|713.8|792
1636623300000|2021-11-11 09:35:00|717.3|716|716.5|715.3|717.3|716|715.8|714.5|709
1636623600000|2021-11-11 09:40:00|716.8|715.5|717.3|716|717.8|716.3|716|714.8|335
1636623900000|2021-11-11 09:45:00|717|715.8|716.8|715.5|717.5|716.3|716.3|715|266
1636624200000|2021-11-11 09:50:00|716.5|715.3|717.5|716.3|717.5|716.3|716.5|715.3|480
1636624500000|2021-11-11 09:55:00|717.8|716.5|717.8|716.3|717.8|716.5|717|715.8|701
1636624800000|2021-11-11 10:00:00|717.5|716.5|715.3|714|717.8|716.5|715.3|714|711
1636625100000|2021-11-11 10:05:00|715|713.8|715|713.8|715.3|714|714.5|713.3|846
1636625400000|2021-11-11 10:10:00|714.8|713.5|713.3|712|715.5|714.3|713|711.8|5015
1636625700000|2021-11-11 10:15:00|713.5|712.3|712|710.8|713.5|712.3|712|710.8|1918
1636626000000|2021-11-11 10:20:00|712.3|711|711.3|710|712.3|711|711.3|710|1326
1636626300000|2021-11-11 10:25:00|711.5|710.3|712|710.8|712.3|710.8|711.3|710|389
1636626600000|2021-11-11 10:30:00|712.3|711|711.3|710|712.3|711|711.3|710|797
1636626900000|2021-11-11 10:35:00|711.5|710.3|710.3|709|711.5|710.3|710|708.8|740
1636627200000|2021-11-11 10:40:00|710.5|709.3|709.5|708.3|710.8|709.5|709.3|708|1234
1636627500000|2021-11-11 10:45:00|709.8|708.5|709.3|708|710|708.8|709.3|707.8|299
1636627800000|2021-11-11 10:50:00|709|707.8|706.3|705|709.3|708|706|704.8|3768
1636628100000|2021-11-11 10:55:00|706.5|705.3|706.5|705.3|707|705.8|706.3|705|718
1636628400000|2021-11-11 11:00:00|706.3|705|706.8|705.5|706.8|705.5|705.5|704.3|1079
1636628700000|2021-11-11 11:05:00|707|705.8|705.5|704.3|707|705.8|705.5|704.3|1113
1636629000000|2021-11-11 11:10:00|705.8|704.5|707|705.8|707.3|706|705|703.8|1035
1636629300000|2021-11-11 11:15:00|707.3|706|708.5|707.3|709.3|708|707|705.8|2555
1636629600000|2021-11-11 11:20:00|708.3|707|708|706.8|708.8|707.5|707.8|706.5|449
1636629900000|2021-11-11 11:25:00|708.3|707|707.8|706.5|708.3|707|707.5|706.3|117
1636630200000|2021-11-11 11:30:00|707.5|706.3|708.3|707|708.8|707.5|707|705.8|3100
1636630500000|2021-11-11 11:35:00|708|706.8|703.3|702|708|706.8|702.3|700.8|2910
1636630800000|2021-11-11 11:40:00|703|701.8|703.8|702.5|704|702.8|701.5|700.3|891
1636631100000|2021-11-11 11:45:00|703.5|702.3|703.8|702.3|704|702.8|702.8|701.5|581
1636631400000|2021-11-11 11:50:00|703.5|702.5|705.3|704|706|704.8|703.3|702|1351
1636631700000|2021-11-11 11:55:00|705|703.8|705.3|704|706|704.8|704|702.8|748
1636632000000|2021-11-11 12:00:00|705|703.8|705|703.8|706|704.8|704|702.8|563
1636632300000|2021-11-11 12:05:00|705.3|704|706|704.5|706|704.8|704.8|703.5|192
1636632600000|2021-11-11 12:10:00|705.8|704.8|706|704.8|706.8|705.5|705.5|704.3|232
1636632900000|2021-11-11 12:15:00|706.3|705|706.5|705.3|706.5|705.3|705.8|704.5|299
1636633200000|2021-11-11 12:20:00|706.3|705|706.8|705.5|707|705.8|706.3|705|111
1636633500000|2021-11-11 12:25:00|706.5|705.3|707.3|706|707.8|706.5|706|704.8|315
1636633800000|2021-11-11 12:30:00|707|705.8|706|704.8|707.3|706|705.8|704.5|645
1636634100000|2021-11-11 12:35:00|705.8|704.5|705.5|704.3|706.3|705|705.3|704|389
1636634400000|2021-11-11 12:40:00|705.3|704|706|704.8|706|704.8|705.3|704|324
1636634700000|2021-11-11 12:45:00|705.8|704.5|704.8|703.5|706|704.8|704.5|703.3|879
1636635000000|2021-11-11 12:50:00|705|703.8|705.8|704.5|706|704.8|705|703.8|237
1636635300000|2021-11-11 12:55:00|705.5|704.3|706|704.8|706.3|704.8|705.3|704|4153
1636635600000|2021-11-11 13:00:00|705.8|704.5|706.5|705.3|707|705.8|705.3|703.8|1090
1636635900000|2021-11-11 13:05:00|706.8|705|703.8|702.5|706.8|705.3|703|701.5|4075
1636636200000|2021-11-11 13:10:00|703.5|702.3|705.5|704.3|705.5|704.3|702.8|701.5|1137
1636636500000|2021-11-11 13:15:00|705.3|704|705.3|704|705.5|704.3|704.3|703|845
1636636800000|2021-11-11 13:20:00|705.5|704.3|706.5|705.3|706.5|705.3|704.8|703.5|832
1636637100000|2021-11-11 13:25:00|706.8|705.5|705.5|704.3|706.8|705.5|705|703.8|793
1636637400000|2021-11-11 13:30:00|705.3|704|704.8|703.5|705.5|704.3|703.8|702.5|507
1636637700000|2021-11-11 13:35:00|705|703.8|704|702.8|705.3|704|703.8|702.5|328
1636638000000|2021-11-11 13:40:00|703.8|702.5|705.5|704.3|706|704.8|703.8|702.3|453
1636638300000|2021-11-11 13:45:00|705.8|704.5|706.5|705.3|707.3|706|705.3|704|1036
1636638600000|2021-11-11 13:50:00|706.8|705.5|707.3|706|707.8|706.5|706.5|705.3|620
1636638900000|2021-11-11 13:55:00|707|705.8|709|707.8|709.3|708|707|705.8|859
1636639200000|2021-11-11 14:00:00|709.3|708|708|706.8|709.5|708.3|707.3|706|1725
1636639500000|2021-11-11 14:05:00|708.3|707|710.8|709.5|712|710.8|708.3|707|1434
1636639800000|2021-11-11 14:10:00|711|709.8|712|710.8|712.5|711.3|710.8|709.5|825
1636640100000|2021-11-11 14:15:00|712.3|711|712.8|711.5|713|711.8|712|710.8|968
1636640400000|2021-11-11 14:20:00|713|711.8|712.5|711.3|714.3|713|712.3|711|1589
1636640700000|2021-11-11 14:25:00|712.8|711.5|713|711.8|714.5|713.3|711.8|710.5|738
1636641000000|2021-11-11 14:30:00|713.3|712|714|712.8|714.5|713.3|712.5|711.3|589
1636641300000|2021-11-11 14:35:00|713.8|712.5|714.5|713.3|715|713.8|713.5|712.3|855
1636641600000|2021-11-11 14:40:00|714.8|713.5|715|713.8|715.3|714|714|712.8|304
1636641900000|2021-11-11 14:45:00|715.3|713.5|714.8|713.5|716|714.8|714.5|713.3|380
1636642200000|2021-11-11 14:50:00|714.5|713.3|713.5|712.3|714.8|713.5|713.5|712.3|563
1636642500000|2021-11-11 14:55:00|713.3|712|714.8|713.5|715|713.8|713.3|712|543
1636642800000|2021-11-11 15:00:00|715|713.8|715.8|714.5|715.8|714.5|715|713.8|572
1636643100000|2021-11-11 15:05:00|715.5|714.3|715.3|713.8|715.5|714.5|714.3|713|326
1636643400000|2021-11-11 15:10:00|715|714|715.5|714.3|715.8|714.5|714.8|713.5|273
1636643700000|2021-11-11 15:15:00|715.8|714.5|714.3|713|716.3|715|713.8|712.5|781
1636644000000|2021-11-11 15:20:00|714.5|712.8|711.3|710|714.8|713.5|711|709.8|694
1636644300000|2021-11-11 15:25:00|711.5|710.3|711.8|710.3|712|710.8|710.3|709|425
1636644600000|2021-11-11 15:30:00|711.5|710.5|712.8|711.5|713|711.5|711.5|710.5|426
1636644900000|2021-11-11 15:35:00|712.5|711.3|712.5|711.3|713.8|712.5|712|710.8|394
1636645200000|2021-11-11 15:40:00|712.8|711|712.3|710.8|712.8|711.3|711.8|710.3|236
1636645500000|2021-11-11 15:45:00|712.5|711|713.5|712.3|714.5|713.3|712.3|711|452
1636645800000|2021-11-11 15:50:00|713.3|712|714.8|713.3|714.8|713.5|712.5|711.3|295
1636646100000|2021-11-11 15:55:00|714.5|713.5|713.5|712.3|714.8|713.5|713.5|712.3|131
1636646400000|2021-11-11 16:00:00|713.3|712|713|711.8|714|712.8|712.3|711|572
1636646700000|2021-11-11 16:05:00|712.8|711.5|714.8|713.3|714.8|713.5|712.3|711|2092
1636647000000|2021-11-11 16:10:00|714.5|713.5|711.8|710.5|714.8|713.5|711.8|710.3|2913
1636647300000|2021-11-11 16:15:00|711.5|710.3|710.8|709.5|712|710.8|710.5|709.3|963
1636647600000|2021-11-11 16:20:00|711|709.8|710.5|709.3|711.8|710.5|710.5|709.3|1125
1636647900000|2021-11-11 16:25:00|710.3|709|705.3|704|710.8|709.5|704.8|703.5|5375
1636648200000|2021-11-11 16:30:00|705|703.8|707.3|705.8|707.3|705.8|705|703.8|3553
1636648500000|2021-11-11 16:35:00|707|706|707.5|706|709.3|708|707|705.8|1211
1636648800000|2021-11-11 16:40:00|707.3|706.3|707.8|706.5|708.3|707|707|705.8|117
1636649100000|2021-11-11 16:45:00|707.5|706.3|708.8|707.5|708.8|707.5|707.5|706.3|1247
1636649400000|2021-11-11 16:50:00|708.5|707.3|707.3|706|709|707.8|707.3|706|419
1636649700000|2021-11-11 16:55:00|707.5|706.3|705.3|704|707.5|706.3|704.5|703.3|1004
1636650000000|2021-11-11 17:00:00|705.5|703.8|706.5|705.3|706.5|705.3|705.5|703.8|535
1636650300000|2021-11-11 17:05:00|706.8|705.5|704.8|703.5|707|705.8|704.8|703.5|714
1636650600000|2021-11-11 17:10:00|705|703.8|704|702.8|705|703.8|703.5|702.3|374
1636650900000|2021-11-11 17:15:00|704.3|703|703.3|702|704.3|703|702.3|701|406
1636651200000|2021-11-11 17:20:00|703|701.8|704.5|703.3|705|703.8|703|701.8|460
1636651500000|2021-11-11 17:25:00|704.3|703|705.5|704.3|706.3|705|704.3|703|1413
1636651800000|2021-11-11 17:30:00|705.8|704.5|705.8|704.5|706.3|705|705.5|704.3|593
1636652100000|2021-11-11 17:35:00|706|704.8|705.8|704.5|706.3|705|705.8|704.5|155
1636652400000|2021-11-11 17:40:00|706|704.8|705.3|704|706|704.8|705.3|704|93
1636652700000|2021-11-11 17:45:00|705.5|704.3|706|704.8|706.3|705|705.3|704|456
1636653000000|2021-11-11 17:50:00|706.3|705|705.5|704.3|706.5|705.3|705.3|704|353
1636653300000|2021-11-11 17:55:00|705.8|704.5|705.8|704.5|706.5|705.3|705.8|704.5|839
1636653600000|2021-11-11 18:00:00|705.5|704.3|705.5|704.3|706|704.8|705.3|704|208
1636653900000|2021-11-11 18:05:00|705.3|704|702.8|701.5|705.8|704.5|702.8|701.5|673
1636654200000|2021-11-11 18:10:00|703|701.3|706|704.8|707.8|706.5|702.8|701.3|1149
1636654500000|2021-11-11 18:15:00|705.8|704.5|706.3|705|707|705.8|705.8|704.3|134
1636654800000|2021-11-11 18:20:00|706|704.8|706.8|705.5|707.5|706.3|706|704.8|200
1636655100000|2021-11-11 18:25:00|706.5|705.3|707.3|706|708.3|707|706.5|705.3|280
1636655400000|2021-11-11 18:30:00|707.5|706.3|708.5|707.3|708.8|707.5|707.3|706|405
1636655700000|2021-11-11 18:35:00|708.3|707|708.5|707|709|707.8|708|706.8|156
1636656000000|2021-11-11 18:40:00|708.3|707.3|707.8|706.5|708.5|707.3|707|705.8|130
1636656300000|2021-11-11 18:45:00|708|706.8|710.3|709|710.5|709|707.8|706.5|314
1636656600000|2021-11-11 18:50:00|710|708.8|708.5|707|710|708.8|708.3|707|265
1636656900000|2021-11-11 18:55:00|708.3|707.3|708.3|707|708.5|707.3|707.8|706.3|85
1636657200000|2021-11-11 19:00:00|708|706.8|707.3|706|708.3|707|707.3|706|170
1636657500000|2021-11-11 19:05:00|707.5|706.3|709.3|708|709.3|708|707.3|706|547
1636657800000|2021-11-11 19:10:00|709|707.8|709.5|708.3|710|708.8|708.5|707.3|261
1636658100000|2021-11-11 19:15:00|709.3|708|709|707.8|710.5|709.3|709|707.8|175
1636658400000|2021-11-11 19:20:00|709.3|708|709.8|708.5|710.8|709.5|709.3|708|358
1636658700000|2021-11-11 19:25:00|710|708.8|708.8|707.5|711.3|710|708.8|707.5|1223
1636659000000|2021-11-11 19:30:00|709|707.8|709.5|708.3|709.8|708.5|708.3|707|569
1636659300000|2021-11-11 19:35:00|709.3|708|709.8|708.5|709.8|708.5|709|707.8|135
1636659600000|2021-11-11 19:40:00|709.5|708.3|709.8|708.5|710|708.8|709.5|708.3|62
1636659900000|2021-11-11 19:45:00|710|708.3|709.8|708.5|710|708.8|709.8|708.3|12
1636660200000|2021-11-11 19:50:00|709.5|708.3|708.5|707.3|709.8|708.5|708.5|707.3|68
1636660500000|2021-11-11 19:55:00|708.8|707.5|707.8|706.5|708.8|707.5|707.8|706.5|155
1636660800000|2021-11-11 20:00:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|53
1636661100000|2021-11-11 20:05:00|708|706.8|708|706.8|708.3|707|708|706.8|41
1636661400000|2021-11-11 20:10:00|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|26
1636661700000|2021-11-11 20:15:00|708|706.8|708|706.8|708|706.8|707.5|706.3|60
1636662000000|2021-11-11 20:20:00|708.3|707|708.3|707|708.3|707|708|706.8|12
1636662300000|2021-11-11 20:25:00|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|80
1636662600000|2021-11-11 20:30:00|709|707.8|708.8|707.5|709.3|708|708.8|707.5|18
1636662900000|2021-11-11 20:35:00|708.5|707.3|708|706.8|708.8|707.5|707.8|706.5|63
1636663200000|2021-11-11 20:40:00|708.3|707|708|706.8|708.3|707|708|706.8|39
1636663500000|2021-11-11 20:45:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|248
1636663800000|2021-11-11 20:50:00|708|706.8|707.8|706.5|708|706.8|707.5|706.3|59
1636664100000|2021-11-11 20:55:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|42
1636664400000|2021-11-11 21:00:00|707|705.8|707.5|706.3|707.5|706.3|707|705.8|11
1636664700000|2021-11-11 21:05:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|9
1636665000000|2021-11-11 21:10:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|4
1636665300000|2021-11-11 21:15:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|34
1636665600000|2021-11-11 21:20:00||706.3||706.5||706.5||706.3|6
1636665900000|2021-11-11 21:25:00|708|706.8|707.8|706.3|708|706.8|707.8|706.3|12
1636666200000|2021-11-11 21:30:00|707.5|706.5|707.3|706|707.8|706.5|707|705.5|31
1636666500000|2021-11-11 21:35:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|51
1636666800000|2021-11-11 21:40:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|33
1636667100000|2021-11-11 21:45:00|707.8|706.5|707.8|706.5|708|706.8|707.5|706.3|62
1636667400000|2021-11-11 21:50:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|14
1636667700000|2021-11-11 21:55:00|707.5|706.3|708|706.8|708.3|706.8|707.5|706|39
1636668000000|2021-11-11 22:00:00|708.3|706.3|708.8|706|708.8|706.5|708.3|706|0
1636668900000|2021-11-11 22:15:00|708||708||708||708||0
1636669500000|2021-11-11 22:25:00|708.5||708.5||708.5||708.5||1
1636670100000|2021-11-11 22:35:00|708||708||708||708||0
1636670400000|2021-11-11 22:40:00|708.5|706.8|708.5|706.8|708.5|706.8|708.5|706.8|0
1636670700000|2021-11-11 22:45:00|708.3||708.3||708.3||708.3||0
1636682400000|2021-11-12 02:00:00|707.5|706|707.8|706.5|708|706.8|707.3|705.8|119
1636682700000|2021-11-12 02:05:00|707.5|706.3|707.5|706.3|707.8|706.5|707.3|706|16
1636683000000|2021-11-12 02:10:00|707.3|706|707.3|706|707.5|706.3|707.3|706|6
1636683300000|2021-11-12 02:15:00|707.5|706.3|707.5|706.3|707.5|706.3|707.3|706|1
1636683600000|2021-11-12 02:20:00|707.8|706|708|706.8|708|706.8|707.8|706|5
1636683900000|2021-11-12 02:25:00|707.5|706.5|706.3|705|707.5|706.8|706.3|705|41
1636684200000|2021-11-12 02:30:00|706|704.8|706.5|705.3|706.8|705.3|706|704.8|24
1636684500000|2021-11-12 02:35:00|706.3|705|706.3|704.8|706.3|705.3|706|704.8|34
1636684800000|2021-11-12 02:40:00|706|705|706.5|705|706.5|705.3|706|704.8|59
1636685100000|2021-11-12 02:45:00|706.3|705.3|706.3|705|706.8|705.3|706|704.8|19
1636685400000|2021-11-12 02:50:00|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705|11
1636685700000|2021-11-12 02:55:00|706.5|705|706.5|705|706.5|705.3|706.3|704.8|6
1636686000000|2021-11-12 03:00:00|706.3|705.3|706|704.8|706.5|705.3|706|704.8|561
1636686300000|2021-11-12 03:05:00|706.3|705|706.5|705.3|706.5|705.3|706.3|705|15
1636686600000|2021-11-12 03:10:00|706.3|705|705.3|704|706.3|705|705.3|704|80
1636686900000|2021-11-12 03:15:00|705.5|704.3|705.3|703.8|705.8|704.5|705|703.8|36
1636687200000|2021-11-12 03:20:00|705|704|703.5|702.3|705.3|704|703.5|702.3|58
1636687500000|2021-11-12 03:25:00|704|702.8|704.8|703.3|704.8|703.5|704|702.8|24
1636687800000|2021-11-12 03:30:00|704.5|703.5|704.8|703.3|704.8|703.5|704.5|703.3|2
1636688100000|2021-11-12 03:35:00|705|703.5|704.5|703.3|705|703.8|704.5|703.3|17
1636688400000|2021-11-12 03:40:00|704.8|703.5|705.3|703.8|705.3|704|704.8|703.5|3
1636688700000|2021-11-12 03:45:00|705|704|705.3|703.8|705.3|704|705|703.8|2
1636689000000|2021-11-12 03:50:00|705|704|705|703.8|705.3|704|705|703.8|1
1636689300000|2021-11-12 03:55:00|705.3|704|705.3|704|705.3|704|705|703.8|0
1636689600000|2021-11-12 04:00:00|705.5|704.3|705.3|704|705.5|704.3|705.3|703.8|4
1636689900000|2021-11-12 04:05:00|705|703.8|704.8|703.5|705.3|704|704.8|703.5|0
1636690200000|2021-11-12 04:10:00|705|703.3|704|702.8|705|703.3|704|702.8|2
1636690500000|2021-11-12 04:15:00|704.3|703|704.5|703.3|704.8|703.3|704.3|702.8|103
1636690800000|2021-11-12 04:20:00|704.8|703.5|704.8|703.5|704.8|703.5|704.5|703.5|1
1636691100000|2021-11-12 04:25:00|704.5|703.3|705|703.5|705|703.8|704.5|703.3|5
1636691400000|2021-11-12 04:30:00|704.8|703.8|705|703.8|705.3|704|704.8|703.5|28
1636691700000|2021-11-12 04:35:00|705.3|704|704.8|703.5|705.3|704|704.8|703.5|35
1636692000000|2021-11-12 04:40:00|705|703.8|705|703.8|705.3|704|705|703.8|13
1636692600000|2021-11-12 04:50:00|705.3|704|705|703.5|705.3|704|705|703.5|3
1636692900000|2021-11-12 04:55:00|704.8|703.8|704.8|703.5|705|703.8|704.8|703.5|0
1636693200000|2021-11-12 05:00:00|705|703.8|705|703.8|705.3|703.8|705|703.8|0
1636693500000|2021-11-12 05:05:00|704.8|703.5|704.8|703.5|705|703.5|704.5|703.3|4
1636693800000|2021-11-12 05:10:00|705|703.8|704.5|703|705|703.8|704.3|703|21
1636694100000|2021-11-12 05:15:00|704.3|702.8|704.5|703.3|704.5|703.3|704|702.8|15
1636694400000|2021-11-12 05:20:00|704.8|703.5|705.3|703.8|705.3|704|704.8|703.5|9
1636694700000|2021-11-12 05:25:00|705|704|705.5|704.3|705.5|704.3|705|703.8|12
1636695000000|2021-11-12 05:30:00|705.3|704|705.3|704|705.5|704.3|704.8|703.5|24
1636695300000|2021-11-12 05:35:00|705|703.8|705.8|704.3|705.8|704.5|705|703.8|21
1636695600000|2021-11-12 05:40:00|705.5|704.5|705.3|704|705.8|704.5|705|703.8|7
1636695900000|2021-11-12 05:45:00|705|703.8|705|703.5|705.3|704|704.8|703.5|19
1636696200000|2021-11-12 05:50:00|704.3|703|704.5|703|704.8|703.3|704|702.8|49
1636696500000|2021-11-12 05:55:00|704.8|703.3|704.8|703.5|704.8|703.5|704.5|703|8
1636696800000|2021-11-12 06:00:00|704.5|703.3|705.5|704.3|705.8|704.3|704.5|703.3|20
1636697100000|2021-11-12 06:05:00|705.8|704.5|705.5|704.3|705.8|704.5|705.3|704|6
1636697400000|2021-11-12 06:10:00|705.8|704.5|706|704.5|706.3|704.8|705.8|704.5|21
1636697700000|2021-11-12 06:15:00|705.8|704.8|705.8|704.5|706|704.8|705.8|704.5|18
1636698000000|2021-11-12 06:20:00|706|704.3|705.5|704.3|706|704.5|705.5|704.3|19
1636698300000|2021-11-12 06:25:00|705.3|704|705.3|704|705.5|704.3|705.3|703.8|0
1636698600000|2021-11-12 06:30:00|705.5|704.3|704.5|703.3|705.5|704.3|704.5|703.3|9
1636698900000|2021-11-12 06:35:00|704.8|703.5|704.3|703|705|703.8|704.3|703|20
1636699200000|2021-11-12 06:40:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|28
1636699500000|2021-11-12 06:45:00|704.8|703|704.5|703.3|704.8|703.5|704.3|703|5
1636699800000|2021-11-12 06:50:00|704.3|703|704.8|703.3|704.8|703.5|704.3|703|17
1636700100000|2021-11-12 06:55:00|704.5|703.5|705|703.8|705|703.8|704.3|703|33
1636700400000|2021-11-12 07:00:00|704.8|703.5|704.3|702.8|705|703.8|704|702.8|167
1636700700000|2021-11-12 07:05:00|704|703|705|703.8|705.3|703.8|704|702.8|56
1636701000000|2021-11-12 07:10:00|705.3|703.5|705.8|704.5|706|704.8|705|703.5|82
1636701300000|2021-11-12 07:15:00|706|704.8|705.8|704.5|706|704.8|705.5|704.3|111
1636701600000|2021-11-12 07:20:00|706|704.3|705.5|704.3|706|704.3|705.5|704.3|9
1636701900000|2021-11-12 07:25:00|705.3|704|705|703.8|705.5|704.3|705|703.8|66
1636702200000|2021-11-12 07:30:00|705.3|704|705.3|704|705.5|704.3|705|703.8|166
1636702500000|2021-11-12 07:35:00|705|703.8|704.5|703.3|705|703.8|704.3|703|83
1636702800000|2021-11-12 07:40:00|704.8|703.5|705.5|704.3|705.5|704.3|704.5|703.3|163
1636703100000|2021-11-12 07:45:00|705.3|704|705.3|704|705.5|704.3|705.3|704|47
1636703400000|2021-11-12 07:50:00|705.5|703.8|705.3|704|705.5|704|705|703.8|78
1636703700000|2021-11-12 07:55:00|705.5|704.3|706.3|705|706.3|705|705.3|704|227
1636704000000|2021-11-12 08:00:00|706|704.8|705.5|704|706.3|705|705.3|704|578
1636704300000|2021-11-12 08:05:00|705.3|704.3|705.8|704.5|705.8|704.5|705.3|704|221
1636704600000|2021-11-12 08:10:00|706|704.8|706.5|705.3|707|705.8|706|704.8|431
1636704900000|2021-11-12 08:15:00|706.3|705|707|705.8|707.5|706.3|705.8|704.5|764
1636705200000|2021-11-12 08:20:00|706.8|705.5|707.5|706.3|707.5|706.3|706|704.8|568
1636705500000|2021-11-12 08:25:00|707.3|706|705.5|704.3|707.5|706.3|705.3|704|2165
1636705800000|2021-11-12 08:30:00|705.3|704|704.3|703|705.8|704.5|703.3|702|1433
1636706100000|2021-11-12 08:35:00|704|702.8|704.3|703|704.8|703.5|703.8|702.5|481
1636706400000|2021-11-12 08:40:00|704|702.8|703.5|702|704.5|703.3|703.3|702|321
1636706700000|2021-11-12 08:45:00|703.3|702.3|703.3|702|704|702.5|703|701.8|675
1636707000000|2021-11-12 08:50:00|703.5|702.3|703|701.8|703.5|702.3|702.8|701.5|551
1636707300000|2021-11-12 08:55:00|703.3|702|702.3|701|703.8|702.5|702.3|701|197
1636707600000|2021-11-12 09:00:00|702|700.8|702|700.8|702.5|701.3|701.3|700|808
1636707900000|2021-11-12 09:05:00|702.3|701|702|700.8|702.3|701|701.3|700|339
1636708200000|2021-11-12 09:10:00|701.8|700.5|701|699.8|702.3|701|701|699.8|319
1636708500000|2021-11-12 09:15:00|700.8|699.5|700.5|699.3|701|699.8|700|698.8|951
1636708800000|2021-11-12 09:20:00|700.8|699.5|698.8|697.5|700.8|699.5|698.8|697.5|3508
1636709100000|2021-11-12 09:25:00|699|697.8|699|697.8|699.3|698|698.8|697.5|313
1636709400000|2021-11-12 09:30:00|699.3|698|698.8|697.5|699.3|698|698.5|697.3|499
1636709700000|2021-11-12 09:35:00|699|697.8|698|696.8|699.8|698.5|698|696.8|3575
1636710000000|2021-11-12 09:40:00|698.3|697|696.3|695|698.3|697|694.5|693.3|5326
1636710300000|2021-11-12 09:45:00|696|694.8|696.5|695.3|696.5|695.3|695|693.8|1031
1636710600000|2021-11-12 09:50:00|696.8|695|698|696.8|698.8|697.5|696.3|695|1906
1636710900000|2021-11-12 09:55:00|698.3|697|700.8|699.5|701|699.8|698|696.8|1024
1636711200000|2021-11-12 10:00:00|700.5|699.3|699.5|698.3|700.8|699.5|699.3|698|555
1636711500000|2021-11-12 10:05:00|699.3|698|699.5|698.3|700.5|699.3|699|697.8|730
1636711800000|2021-11-12 10:10:00|699.3|698|700|698.8|700.5|699.3|699.3|698|343
1636712100000|2021-11-12 10:15:00|699.8|698.5|699.5|698.3|700|698.8|699|697.8|483
1636712400000|2021-11-12 10:20:00|699.3|698|700.3|698.8|700.3|698.8|698.8|697.5|346
1636712700000|2021-11-12 10:25:00|700|699|700|698.8|700|699|699.3|698|283
1636713000000|2021-11-12 10:30:00|700.3|699|699.8|698.5|700.3|699|699.8|698.5|192
1636713300000|2021-11-12 10:35:00|700|698.8|699.5|698.3|700.3|699|699.5|698.3|262
1636713600000|2021-11-12 10:40:00|699.8|698.5|699|697.8|700|698.8|699|697.8|419
1636713900000|2021-11-12 10:45:00|699.3|698|698.5|697.3|699.5|698.3|698.5|697.3|120
1636714200000|2021-11-12 10:50:00|698.8|697.5|697.5|696.3|698.8|697.5|697.3|696|429
1636714500000|2021-11-12 10:55:00|697.8|696.5|698.3|697|698.8|697.5|697.5|696.3|1021
1636714800000|2021-11-12 11:00:00|698|696.8|697|695.8|698.3|697|697|695.8|596
1636715100000|2021-11-12 11:05:00|696.8|695.5|697.8|696.5|698|696.8|696.8|695.5|291
1636715400000|2021-11-12 11:10:00|697.5|696.3|696.5|695.3|697.8|696.5|696.3|695|400
1636715700000|2021-11-12 11:15:00|696.8|695.5|695.5|694.3|697|695.8|695.5|694.3|384
1636716000000|2021-11-12 11:20:00|695.3|694|695.3|694|695.8|694.5|695.3|694|3451
1636716300000|2021-11-12 11:25:00|695.5|694.3|694|692.8|695.8|694.5|694|692.8|1851
1636716600000|2021-11-12 11:30:00|694.3|693|693.5|692.3|694.3|693|693|691.8|1537
1636716900000|2021-11-12 11:35:00|693.3|692|694|692.8|694|692.8|693.3|692|873
1636717200000|2021-11-12 11:40:00|693.8|692.5|694.8|693.5|694.8|693.5|693.8|692.5|702
1636717500000|2021-11-12 11:45:00|695|693.3|694.3|693|695|693.5|693.8|692.5|600
1636717800000|2021-11-12 11:50:00|694|692.8|694|692.8|694.8|693.5|694|692.5|473
1636718100000|2021-11-12 11:55:00|693.8|692.5|694.5|693.3|694.5|693.3|693.3|692|624
1636718400000|2021-11-12 12:00:00|694.8|693.5|694.5|693.3|695|693.8|694.3|693|434
1636718700000|2021-11-12 12:05:00|695|693.8|694.3|693|695|693.8|693.3|692|527
1636719000000|2021-11-12 12:10:00|694.5|693.3|694.3|693|694.8|693.5|693.8|692.5|326
1636719300000|2021-11-12 12:15:00|694.5|693.3|694.5|693.3|694.8|693.5|694.3|693|267
1636719600000|2021-11-12 12:20:00|694.8|693.5|694|692.8|695|693.8|693.8|692.5|280
1636719900000|2021-11-12 12:25:00|693.8|692.3|693.8|692.5|694|692.8|693.3|692|705
1636720200000|2021-11-12 12:30:00|694|692.8|693|691.8|694|692.8|693|691.8|773
1636720500000|2021-11-12 12:35:00|693.3|692|693.8|692.5|694|692.8|692.3|690.8|683
1636720800000|2021-11-12 12:40:00|694|692.8|694.5|693.3|694.8|693.5|693.5|692.3|342
1636721100000|2021-11-12 12:45:00|694.8|693.5|694.3|693|695|693.8|694|692.8|587
1636721400000|2021-11-12 12:50:00|694|692.8|693.5|692.3|694.3|693|693.3|692|198
1636721700000|2021-11-12 12:55:00|693.3|692|694.8|693.5|694.8|693.5|693.3|692|994
1636722000000|2021-11-12 13:00:00|694.5|693.3|694.3|693|694.5|693.3|692.8|691.5|716
1636722300000|2021-11-12 13:05:00|694.5|693.3|696|694.8|696|694.8|694|692.8|1075
1636722600000|2021-11-12 13:10:00|696.3|695|697|695.8|697.5|696.3|695.8|694.5|439
1636722900000|2021-11-12 13:15:00|697.3|696|697|695.8|697.8|696.5|696.8|695.5|682
1636723200000|2021-11-12 13:20:00|696.8|695.5|697.3|695.8|697.5|696.3|696.5|695.3|723
1636723500000|2021-11-12 13:25:00|697.5|696|698|696.8|698.3|697|697.3|696|523
1636723800000|2021-11-12 13:30:00|698.3|697|695.8|694.5|698.5|697.3|695.8|694.5|743
1636724100000|2021-11-12 13:35:00|695.5|694.3|696|694.5|696.3|695|695.3|693.8|762
1636724400000|2021-11-12 13:40:00|696.3|694.8|696.5|695.3|696.8|695.5|695.5|694.3|1655
1636724700000|2021-11-12 13:45:00|696.3|695|695.8|694.5|697.3|696|695.3|693.8|859
1636725000000|2021-11-12 13:50:00|696|694.8|694.5|693.3|696.5|695.3|694.3|692.8|1109
1636725300000|2021-11-12 13:55:00|694.3|693|695.3|694|695.5|694.3|694|692.8|824
1636725600000|2021-11-12 14:00:00|695|693.8|692.8|691.5|695.5|694|692.5|691.3|1789
1636725900000|2021-11-12 14:05:00|693|691.8|693.8|692.5|694.8|693.5|692.8|691.8|812
1636726200000|2021-11-12 14:10:00|694|692.8|697.5|696|698.3|697|693.5|692.3|1423
1636726500000|2021-11-12 14:15:00|697.3|696.3|697.5|696.3|698.8|697.5|697|695.8|766
1636726800000|2021-11-12 14:20:00|697.8|696.5|700.3|699|700.5|699|697.3|696|858
1636727100000|2021-11-12 14:25:00|700|698.8|698.8|697.5|700.3|699|698.8|697.5|1001
1636727400000|2021-11-12 14:30:00|699|697.8|699.8|698.5|700.8|699.5|698.3|697|943
1636727700000|2021-11-12 14:35:00|700.3|698.8|700.8|699.5|701|699.8|699.3|698|767
1636728000000|2021-11-12 14:40:00|701|699.8|700.3|699|701.5|700.3|699.5|698.3|1569
1636728300000|2021-11-12 14:45:00|700|698.8|702|700.8|702|700.8|700|698.8|2853
1636728600000|2021-11-12 14:50:00|702.3|701|703.8|702.5|704|702.8|701.8|700.5|3523
1636728900000|2021-11-12 14:55:00|703.5|702.3|702.5|701.3|704|702.8|702|700.8|901
1636729200000|2021-11-12 15:00:00|702.3|701|702.8|701.5|703|701.8|701.3|700|515
1636729500000|2021-11-12 15:05:00|702.5|701.3|703|701.8|703.8|702.5|702|700.8|1028
1636729800000|2021-11-12 15:10:00|702.8|701.5|702|700.8|703.5|702.3|701.3|699.8|2017
1636730100000|2021-11-12 15:15:00|702.3|701|702|700.8|702.8|701.5|701.3|700|612
1636730400000|2021-11-12 15:20:00|702.3|701|703.3|702|703.8|702.5|701.8|700.5|833
1636730700000|2021-11-12 15:25:00|703.5|702.3|703.8|702.5|704.8|703.5|703.3|702|1122
1636731000000|2021-11-12 15:30:00|704|702.3|703|701.8|704|702.5|703|701.8|1045
1636731300000|2021-11-12 15:35:00|703.3|702|700.3|699|703.3|702|700.3|699|850
1636731600000|2021-11-12 15:40:00|700.5|699.3|700.8|699.5|701.3|700|700|698.8|628
1636731900000|2021-11-12 15:45:00|701|699.8|701|699.8|701|699.8|700.3|699|635
1636732200000|2021-11-12 15:50:00|701.3|700|700.5|699.3|701.8|700.5|699.5|698.3|635
1636732500000|2021-11-12 15:55:00|700.3|699|699.3|698|700.3|699|699|697.8|634
1636732800000|2021-11-12 16:00:00|699.5|698.3|700.3|699|700.5|699.3|699|697.8|667
1636733100000|2021-11-12 16:05:00|700|698.8|699.5|698.3|700.3|699|699.3|698|442
1636733400000|2021-11-12 16:10:00|699.8|698.5|699.8|698.5|700.5|699|699|697.8|2751
1636733700000|2021-11-12 16:15:00|700|698.8|701.3|700|701.3|700|700|698.8|723
1636734000000|2021-11-12 16:20:00|701|699.8|700.3|699|701.3|700|699.8|698.5|483
1636734300000|2021-11-12 16:25:00|700|698.8|699.5|698.3|700|698.8|698.5|697.3|8497
1636734600000|2021-11-12 16:30:00|699.3|698|700.8|699.5|700.8|699.5|698.5|697.3|1034
1636734900000|2021-11-12 16:35:00|700.5|699.3|702.3|700.8|702.5|701|700.5|699.3|1044
1636735200000|2021-11-12 16:40:00|702|701|702.3|701|702.5|701.3|701.8|700.5|528
1636735500000|2021-11-12 16:45:00|702.5|701.3|701|699.5|702.5|701.3|700.8|699.5|829
1636735800000|2021-11-12 16:50:00|700.8|699.8|699.8|698.5|701.3|700|699.5|698.3|297
1636736100000|2021-11-12 16:55:00|699.5|698.3|698.8|697.5|700|698.8|698.8|697.5|623
1636736400000|2021-11-12 17:00:00|698.5|697.3|698.8|697.5|699.5|698.3|698.5|697.3|231
1636736700000|2021-11-12 17:05:00|698.5|697.3|697.5|696|698.8|697.5|697.3|696|251
1636737000000|2021-11-12 17:10:00|697.8|696.3|697.3|696|698|696.8|697.3|696|427
1636737300000|2021-11-12 17:15:00|697.5|696.3|697.8|696.5|697.8|696.5|697|695.8|170
1636737600000|2021-11-12 17:20:00|697.5|696.3|698.5|697.3|699|697.8|697.5|696.3|426
1636737900000|2021-11-12 17:25:00|698.3|697|698.5|697.3|698.8|697.5|697.5|696.3|223
1636738200000|2021-11-12 17:30:00|698.3|697|697.3|696|698.5|697.3|697.3|696|210
1636738500000|2021-11-12 17:35:00|697.5|696.3|697.3|696|698.5|697.3|697.3|696|277
1636738800000|2021-11-12 17:40:00|697.5|696.3|696.8|695.5|697.8|696.5|696.5|695.3|221
1636739100000|2021-11-12 17:45:00|696.5|695.3|696.5|695.3|697.3|696|696.3|695|111
1636739400000|2021-11-12 17:50:00|696.8|695.5|697|695.8|697.3|696|696.5|695.3|242
1636739700000|2021-11-12 17:55:00|697.3|696|696.3|695|697.3|696|696.3|695|149
1636740000000|2021-11-12 18:00:00|696.5|695.3|696.8|695.5|696.8|695.5|696|694.8|194
1636740300000|2021-11-12 18:05:00|697|695.8|698|696.8|698|696.8|697|695.8|163
1636740600000|2021-11-12 18:10:00|697.8|696.5|697.5|696.3|697.8|696.5|697.3|696|201
1636740900000|2021-11-12 18:15:00|697.3|696|697.3|696|697.5|696.3|697|695.8|90
1636741200000|2021-11-12 18:20:00|697|695.8|697.5|696.3|697.5|696.3|696.8|695.5|92
1636741500000|2021-11-12 18:25:00|697.3|696|695.5|694.3|697.5|696.3|695.5|694.3|1044
1636741800000|2021-11-12 18:30:00|695.3|694|692.5|691.3|695.3|694|692.5|691.3|1374
1636742100000|2021-11-12 18:35:00|692.8|691.5|693.8|692.5|693.8|692.5|692.5|691.3|251
1636742400000|2021-11-12 18:40:00|693.5|692.3|694.8|693.5|694.8|693.5|693.3|692|1124
1636742700000|2021-11-12 18:45:00|694.5|693.3|694.8|693.5|695.5|694.3|694.5|693.3|332
1636743000000|2021-11-12 18:50:00|695|693.8|695|693.8|695.3|694|694.8|693.5|49
1636743300000|2021-11-12 18:55:00|695.3|694|694.3|693|695.3|694|694.3|693|262
1636743600000|2021-11-12 19:00:00|694.5|693.3|693.8|692.5|694.5|693.3|693.8|692.5|88
1636743900000|2021-11-12 19:05:00|693.5|692.3|693.8|692.5|694|692.8|693.3|692|200
1636744200000|2021-11-12 19:10:00|694|692.3|694|692.5|694.3|693|693.3|692|188
1636744500000|2021-11-12 19:15:00|693.8|692.8|694.5|693.3|695.5|694.3|693.8|692.5|217
1636744800000|2021-11-12 19:20:00|694.8|693.5|698.8|697.3|698.8|697.3|694.5|693.3|385
1636745100000|2021-11-12 19:25:00|699|697.5|697|695.8|699|697.8|696|694.8|1612
1636745400000|2021-11-12 19:30:00|697.3|696|696.8|695.5|697.8|696.5|696.5|695.3|378
1636745700000|2021-11-12 19:35:00|696.5|695.3|697.3|696|697.5|696.3|696.5|695.3|98
1636746000000|2021-11-12 19:40:00|697.5|696.3|698|696.8|698.8|697.3|697.5|696|139
1636746300000|2021-11-12 19:45:00|697.8|696.5|697.5|696.3|698|696.8|697.5|696.3|98
1636746600000|2021-11-12 19:50:00|697.3|696|697.3|696|697.5|696.3|697|695.8|52
1636746900000|2021-11-12 19:55:00|697.5|695.8|697.3|696|697.5|696.3|697|695.8|172
1636747200000|2021-11-12 20:00:00|697.5|696.3|697.5|696.3|697.8|696.5|697.3|696|19
1636747500000|2021-11-12 20:05:00|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|7
1636747800000|2021-11-12 20:10:00|697.3|696|697.3|696|697.5|696.3|697.3|695.8|4
1636748100000|2021-11-12 20:15:00|697|695.8|697.3|696|697.3|696|697|695.8|7
1636748400000|2021-11-12 20:20:00|697.5|695.8|696.8|695.5|697.5|696|696.5|695.3|42
1636748700000|2021-11-12 20:25:00|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695|3
1636749000000|2021-11-12 20:30:00|696.3|695|696.8|695.5|696.8|695.5|696.3|695|55
1636749300000|2021-11-12 20:35:00|696.5|695.3|696.5|695.3|696.8|695.5|696.5|695.3|2
1636749900000|2021-11-12 20:45:00|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695|18
1636750200000|2021-11-12 20:50:00|||||||||1
1636750500000|2021-11-12 20:55:00|696.3|695|696.3|695|696.5|695.3|696.3|695|45
1636750800000|2021-11-12 21:00:00|696.5|695.3|696.8|695.5|697|695.5|696.3|695.3|25
1636751100000|2021-11-12 21:05:00||695.3||695.5||695.5||695.3|1
1636751700000|2021-11-12 21:15:00|||||||||2
1636752000000|2021-11-12 21:20:00|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|74
1636752300000|2021-11-12 21:25:00|||||||||23
1636752600000|2021-11-12 21:30:00|697|695.8|697.3|696|697.3|696|697|695.8|39
1636752900000|2021-11-12 21:35:00|697|695.8|697|695.8|697.3|696|697|695.8|23
1636753200000|2021-11-12 21:40:00|696.8|695.5|696.8|695.3|697|695.5|696.8|695.3|6
1636753500000|2021-11-12 21:45:00|696.5|695|696|694.5|696.5|695|695.8|694.5|13
1636753800000|2021-11-12 21:50:00|695.8|694.3|696|694.5|696|694.8|695.5|694.3|11
1636754100000|2021-11-12 21:55:00|695.8|694.3|695.5|693.8|695.8|694.3|695|693.5|34
1636941600000|2021-11-15 02:00:00|692.3|691|692.3|691|692.8|691.5|692|690.8|81
1636941900000|2021-11-15 02:05:00|692.5|691.3|693|691.8|693.3|691.8|692.3|691|62
1636942200000|2021-11-15 02:10:00|693.3|692|693.3|691.8|693.3|692|693|691.8|15
1636942500000|2021-11-15 02:15:00|693|691.5|692.8|691.5|693.3|691.5|692.8|691.3|19
1636942800000|2021-11-15 02:20:00|692.5|691.3|692.5|691.3|692.5|691.5|692.3|691|25
1636943100000|2021-11-15 02:25:00|692.8|691|692.5|691.3|692.8|691.3|692.3|691|35
1636943400000|2021-11-15 02:30:00|692.8|691.5|692.5|691.3|693|691.5|692.5|691.3|85
1636943700000|2021-11-15 02:35:00|692.8|691.5|692.3|691|692.8|691.5|692.3|691|6
1636944000000|2021-11-15 02:40:00|692|690.8|691.8|690.5|692|690.8|691.5|690.3|331
1636944300000|2021-11-15 02:45:00|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|102
1636944600000|2021-11-15 02:50:00|691.8|690.5|691|689.8|691.8|690.5|691|689.8|157
1636944900000|2021-11-15 02:55:00|690.8|689.5|690.3|689|691|689.5|690|688.8|205
1636945200000|2021-11-15 03:00:00|690|688.8|688.5|687.3|690.3|689|688.5|687.3|417
1636945500000|2021-11-15 03:05:00|688.8|687.5|688.3|687|689.3|687.8|688.3|687|507
1636945800000|2021-11-15 03:10:00|688.5|687.3|688.3|687|688.5|687.3|688.3|686.8|70
1636946100000|2021-11-15 03:15:00||686.8||686.8||687||686.8|154
1636946400000|2021-11-15 03:20:00|688|687|688|686.8|688.5|687.3|688|686.8|920
1636946700000|2021-11-15 03:25:00|688.3|687|688.5|687.3|688.8|687.3|688.3|686.8|19
1636947000000|2021-11-15 03:30:00|688.8|687.5|689|687.8|689.5|688.3|688.8|687.5|166
1636947300000|2021-11-15 03:35:00|689.3|688|689.5|688|689.5|688.3|689|687.5|45
1636947600000|2021-11-15 03:40:00|689.3|688.3|689.3|688|689.5|688.3|689.3|687.8|5
1636947900000|2021-11-15 03:45:00|689|687.8|689|687.8|689.3|688|689|687.8|1
1636948200000|2021-11-15 03:50:00||687.5||687.8||687.8||687.5|7
1636948500000|2021-11-15 03:55:00||687.5||687.8||687.8||687.5|17
1636948800000|2021-11-15 04:00:00|689.3|688|688.8|687.5|689.3|688|688.8|687.5|22
1636949100000|2021-11-15 04:05:00|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|7
1636949400000|2021-11-15 04:10:00|689|687.3|688.8|687.5|689|687.8|688.5|687.3|37
1636949700000|2021-11-15 04:15:00|688.5|687.3|689|687.8|689|687.8|688.5|687.3|5
1636950000000|2021-11-15 04:20:00|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.3|7
1636950300000|2021-11-15 04:25:00|689|687.8|689|687.8|689|687.8|689|687.8|8
1636950600000|2021-11-15 04:30:00||687.5||687.8||687.8||687.5|5
1636950900000|2021-11-15 04:35:00|688.8|687.5|688.8|687.5|689|687.8|688.8|687.5|8
1636951200000|2021-11-15 04:40:00|689|687.8|689.3|688|689.3|688|688.8|687.8|3
1636951500000|2021-11-15 04:45:00|||||||||3
1636951800000|2021-11-15 04:50:00|689|687.8|689|687.8|689|687.8|689|687.8|8
1636952100000|2021-11-15 04:55:00|689.3|688|689.8|688.3|689.8|688.5|689|687.8|22
1636952400000|2021-11-15 05:00:00|689.5|688.5|690.3|689|690.5|689.3|689.5|688|61
1636952700000|2021-11-15 05:05:00|690|688.8|690.3|689|691|689.5|690|688.8|81
1636953000000|2021-11-15 05:10:00|690.5|689.3|691|689.8|691.3|690|690.3|689|32
1636953300000|2021-11-15 05:15:00|690.8|689.5|690.8|689.3|690.8|689.5|690.5|689.3|21
1636953600000|2021-11-15 05:20:00|691|689.5|690.8|689.5|691.3|689.8|690.8|689.5|7
1636953900000|2021-11-15 05:25:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|6
1636954200000|2021-11-15 05:30:00|691|689.8|690.3|688.8|691|689.8|689.8|688.5|36
1636954500000|2021-11-15 05:35:00|690.5|689|690|688.8|690.5|689.3|689.8|688.3|48
1636954800000|2021-11-15 05:40:00|690.3|688.5|689.8|688.3|690.3|688.8|689.5|688.3|12
1636955100000|2021-11-15 05:45:00|689.5|688.5|689.8|688.5|689.8|688.5|689.3|688|44
1636955400000|2021-11-15 05:50:00|689.5|688.3|690|688.5|690|688.8|689.5|688.3|6
1636955700000|2021-11-15 05:55:00|689.8|688.8|690.3|689|690.5|689.3|689.8|688.5|9
1636956000000|2021-11-15 06:00:00|690.5|689.3|691|689.8|691|689.8|690.5|689|291
1636956300000|2021-11-15 06:05:00|691.3|690|690.5|689.3|691.3|690|690.5|689.3|32
1636956600000|2021-11-15 06:10:00|690.3|689|690.3|689|690.5|689.3|690.3|689|2
1636956900000|2021-11-15 06:15:00|690.5|689.3|690|688.8|690.5|689.3|689.8|688.5|35
1636957200000|2021-11-15 06:20:00|690.3|689|690|688.8|690.3|689|689.8|688.5|38
1636957500000|2021-11-15 06:25:00|689.8|688.5|689.8|688.5|690|688.8|689.5|688.3|118
1636957800000|2021-11-15 06:30:00|690|688.8|689.3|688|690.3|688.8|689.3|687.8|37
1636958100000|2021-11-15 06:35:00|689|687.8|688|686.8|689.3|688|688|686.8|21
1636958400000|2021-11-15 06:40:00|688.3|686.5|688.5|687.3|688.5|687.3|687.8|686.5|78
1636958700000|2021-11-15 06:45:00|688.3|687|688|686.5|688.5|687.3|687.8|686.5|31
1636959000000|2021-11-15 06:50:00|687.8|686.8|687.8|686.5|688.3|687|687.8|686.5|35
1636959300000|2021-11-15 06:55:00|688|686.8|688.8|687.5|689|687.8|688|686.5|104
1636959600000|2021-11-15 07:00:00|688.5|687.3|689|687.8|689|687.8|688.5|687.3|590
1636959900000|2021-11-15 07:05:00|688.8|687.5|689.5|688.3|689.8|688.5|688.8|687.5|100
1636960200000|2021-11-15 07:10:00|689.3|688|690.3|689|690.5|689.3|689.3|688|59
1636960500000|2021-11-15 07:15:00|690.5|689.3|690.5|689|690.5|689.3|690|688.8|94
1636960800000|2021-11-15 07:20:00|690.8|689.3|691.3|690|691.5|690.3|690.5|689.3|329
1636961100000|2021-11-15 07:25:00|691.5|690.3|690.8|689.5|691.5|690.3|690.5|689.3|400
1636961400000|2021-11-15 07:30:00|691|689.8|690.5|689.3|691.3|690|690.5|689.3|346
1636961700000|2021-11-15 07:35:00|690.8|689.5|690.8|689.5|690.8|689.5|690.3|689|60
1636962000000|2021-11-15 07:40:00|690.5|689.3|690.8|689.5|690.8|689.5|690|688.8|77
1636962300000|2021-11-15 07:45:00|691|689.8|692.5|691.3|692.5|691.3|690.8|689.5|232
1636962600000|2021-11-15 07:50:00|692.8|691.5|692.3|691|693|691.8|692.3|691|509
1636962900000|2021-11-15 07:55:00|692|690.8|691.3|690|692|691|691|689.8|146
1636963200000|2021-11-15 08:00:00|691.5|690.3|693.5|692|693.5|692.3|691.3|689.8|281
1636963500000|2021-11-15 08:05:00|693|691.8|693.3|692|693.5|692.3|692.8|691.5|381
1636963800000|2021-11-15 08:10:00|693|691.8|693|691.8|693.3|692|692.8|691.5|270
1636964100000|2021-11-15 08:15:00|693.3|692|691.8|690.5|693.3|692|691.8|690.3|174
1636964400000|2021-11-15 08:20:00|691.5|690.3|691|689.8|692|690.8|690.8|689.5|362
1636964700000|2021-11-15 08:25:00|691.3|690|691.8|690.5|692|690.8|691|689.8|1077
1636965000000|2021-11-15 08:30:00|691.5|690.3|688.5|687.3|691.5|690.3|687|685.8|2284
1636965300000|2021-11-15 08:35:00|688.3|687|688.3|687|688.5|687.3|687.8|686.5|751
1636965600000|2021-11-15 08:40:00|688.5|687.3|691|689.8|691|689.8|688.3|687|1175
1636965900000|2021-11-15 08:45:00|690.8|689.5|691.3|690|691.5|690.3|690.5|689.3|1310
1636966200000|2021-11-15 08:50:00|691|689.8|689.8|688.5|691|689.8|688.3|687|335
1636966500000|2021-11-15 08:55:00|690|688.8|689|687.8|690.3|689|689|687.8|3065
1636966800000|2021-11-15 09:00:00|688.8|687.5|688.3|687|689|687.8|688|686.8|1564
1636967100000|2021-11-15 09:05:00|688.5|687.3|688|686.8|688.5|687.3|687.3|686|854
1636967400000|2021-11-15 09:10:00|687.8|686.5|688.5|687.3|688.5|687.3|687.8|686.5|466
1636967700000|2021-11-15 09:15:00|688.3|687|686.5|685.3|688.3|687.3|686|684.8|1188
1636968000000|2021-11-15 09:20:00|686.8|685.5|686.5|685.3|687|685.8|686.5|685.3|1144
1636968300000|2021-11-15 09:25:00|686.3|685|687|685.8|687|685.8|685.5|684.3|606
1636968600000|2021-11-15 09:30:00|686.8|685.5|688.3|687|688.3|687|686.5|685.3|890
1636968900000|2021-11-15 09:35:00|688.5|687.3|687.8|686.5|688.5|687.3|687.5|686.3|242
1636969200000|2021-11-15 09:40:00|688|686.8|687.3|686|688.3|687|687.3|686|422
1636969500000|2021-11-15 09:45:00|687.5|686.3|687|685.8|688.3|687|687|685.8|621
1636969800000|2021-11-15 09:50:00|687.3|686|686.3|685|687.3|686|686|684.8|509
1636970100000|2021-11-15 09:55:00|686|684.8|685.8|684.5|686.3|685|685.5|684.3|357
1636970400000|2021-11-15 10:00:00|685.5|684.3|684.8|683.5|685.8|684.5|684.8|683.5|540
1636970700000|2021-11-15 10:05:00|685|683.8|684.5|683.3|685.5|684.3|684.3|683|529
1636971000000|2021-11-15 10:10:00|684.8|683.5|685.8|684.5|686|684.8|684.5|683.3|589
1636971300000|2021-11-15 10:15:00|685.5|684.3|686.3|685|686.5|685|684.8|683.5|2058
1636971600000|2021-11-15 10:20:00|686|684.8|686.3|685|686.5|685.3|685.5|684.3|206
1636971900000|2021-11-15 10:25:00|686|684.8|685.8|684.5|686.3|685|685.5|684.3|619
1636972200000|2021-11-15 10:30:00|685.5|684.3|685.8|684.5|686|684.8|685.5|684.3|338
1636972500000|2021-11-15 10:35:00|685.5|684.3|685.3|684|685.8|684.3|685|683.8|1013
1636972800000|2021-11-15 10:40:00|685|683.8|684.3|683|685.3|684|684.3|683|738
1636973100000|2021-11-15 10:45:00|684|682.8|684|682.8|684.8|683.5|683.5|682.3|677
1636973400000|2021-11-15 10:50:00|||||||||45
1636973700000|2021-11-15 10:55:00|684.8|683.5|684|682.8|684.8|683.5|683.8|682.5|720
1636974000000|2021-11-15 11:00:00|684.3|682.5|683.5|682.3|685|683.5|683.3|682|462
1636974300000|2021-11-15 11:05:00|683.3|682|681.3|680|683.5|682.3|681.3|680|1127
1636974600000|2021-11-15 11:10:00|681.5|680.3|682|680.8|682.3|681|681|679.8|1866
1636974900000|2021-11-15 11:15:00|681.8|680.5|682.5|681.3|683|681.8|681.5|680.3|570
1636975200000|2021-11-15 11:20:00|682.3|681|684|682.8|684|682.8|682.3|681|218
1636975500000|2021-11-15 11:25:00|683.8|682.5|682.5|681.3|684|682.8|682.5|681.3|349
1636975800000|2021-11-15 11:30:00|682.3|681|681.5|680.3|682.5|681.3|681.5|680.3|432
1636976100000|2021-11-15 11:35:00|681.8|680.5|681|679.8|681.8|680.5|681|679.8|357
1636976400000|2021-11-15 11:40:00|681.3|680|681|679.5|681.5|680.3|680.8|679.5|386
1636976700000|2021-11-15 11:45:00|680.8|679.8|680.5|679.3|681|679.8|680.3|679|1295
1636977000000|2021-11-15 11:50:00|680.8|679.5|681|679.8|681.8|680.5|680.5|679.3|1611
1636977300000|2021-11-15 11:55:00|681.3|680|681.3|680|681.8|680.5|680.8|679.5|231
1636977600000|2021-11-15 12:00:00|681.5|680.3|682|680.8|682.3|681|681.3|680|420
1636977900000|2021-11-15 12:05:00|681.8|680.5|682.3|681|682.3|681|681.5|680.3|655
1636978200000|2021-11-15 12:10:00|682|680.8|682.3|681|682.3|681|681.8|680.5|131
1636978500000|2021-11-15 12:15:00|682|680.8|683.5|682.3|683.5|682.3|682|680.8|558
1636978800000|2021-11-15 12:20:00|683.3|682|683.5|682.3|683.5|682.3|682.8|681.3|166
1636979100000|2021-11-15 12:25:00|683.8|682.5|683.3|682|683.8|682.5|683|681.8|299
1636979400000|2021-11-15 12:30:00|683|681.8|682.5|681.3|683|681.8|682.5|681|1615
1636979700000|2021-11-15 12:35:00|682.8|681.5|682.3|681|682.8|681.5|682.3|681|817
1636980000000|2021-11-15 12:40:00|682.5|681.3|682.8|681.5|683|681.8|682.5|681|656
1636980300000|2021-11-15 12:45:00|683|681.8|682.3|681|683|681.8|682.3|681|121
1636980600000|2021-11-15 12:50:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|183
1636980900000|2021-11-15 12:55:00|682|680.8|682.8|681.5|682.8|681.5|681.8|680.5|200
1636981200000|2021-11-15 13:00:00|682.5|681.3|682.8|681.5|683.3|682|682|680.8|342
1636981500000|2021-11-15 13:05:00|683|681.8|682|680.8|683|681.8|682|680.8|285
1636981800000|2021-11-15 13:10:00|681.8|680.5|683.3|682|683.3|682|681.8|680.5|391
1636982100000|2021-11-15 13:15:00|683.5|682.3|684.3|683|684.3|683|683.5|682|609
1636982400000|2021-11-15 13:20:00|684.5|683.3|687|685.8|687|685.8|684.3|683|1025
1636982700000|2021-11-15 13:25:00|686.8|685.5|686|684.8|687.5|686.3|686|684.5|597
1636983000000|2021-11-15 13:30:00|686.3|685|686.3|685|686.5|685.3|685.3|684|656
1636983300000|2021-11-15 13:35:00|686.5|685.3|686.8|685.5|687.8|686.5|686.3|685|447
1636983600000|2021-11-15 13:40:00|687|685.8|686.8|685.5|687.5|686.3|686.5|685.3|461
1636983900000|2021-11-15 13:45:00|687|685.8|686|684.5|687.5|686|685.8|684.5|303
1636984200000|2021-11-15 13:50:00|685.8|684.8|686.3|684.8|686.5|685.3|685.5|684.3|615
1636984500000|2021-11-15 13:55:00|686|685|685|683.8|686.3|685|684.5|683.3|856
1636984800000|2021-11-15 14:00:00|684.8|683.5|685.8|684.5|685.8|684.5|684.3|682.8|564
1636985100000|2021-11-15 14:05:00|685.5|684.3|685.5|684.3|686|684.8|684.8|683.5|194
1636985400000|2021-11-15 14:10:00|685.3|684|685.8|684.5|686.3|685|685|683.8|314
1636985700000|2021-11-15 14:15:00|686|684.3|686.3|685|687|685.8|686|684.3|280
1636986000000|2021-11-15 14:20:00|686|684.8|686.8|685.5|687.3|686|685.5|684.3|1757
1636986300000|2021-11-15 14:25:00|687|685.8|686|684.8|687.3|686|685.5|684.3|1488
1636986600000|2021-11-15 14:30:00|686.3|685|683.8|682.5|686.3|685|683.8|682.5|689
1636986900000|2021-11-15 14:35:00|683.5|682.3|684.8|683.5|685|683.8|683|681.5|647
1636987200000|2021-11-15 14:40:00|684.5|683.3|684.3|683|685|683.8|684|682.8|400
1636987500000|2021-11-15 14:45:00|684.5|683.3|685|683.8|686|684.8|684.3|683|588
1636987800000|2021-11-15 14:50:00|685.3|684|686.3|685|686.5|685.3|684.5|683.3|481
1636988100000|2021-11-15 14:55:00|686.5|685.3|685.8|684.5|687.5|686.3|685.8|684.5|349
1636988400000|2021-11-15 15:00:00|685.5|684.3|684.8|683.5|686|684.8|684.3|683|1102
1636988700000|2021-11-15 15:05:00|684.5|683.3|685.5|684.3|686|684.8|684.5|683.3|232
1636989000000|2021-11-15 15:10:00|685.3|684|683.5|682.3|685.8|684.5|683.5|682.3|1303
1636989300000|2021-11-15 15:15:00|683.8|682.5|684|682.8|684.3|683|682.8|681.5|524
1636989600000|2021-11-15 15:20:00|683.8|682.5|682.3|681|684.5|683.3|682.3|681|701
1636989900000|2021-11-15 15:25:00|682|680.8|682.5|681.3|683.5|682.3|682|680.8|706
1636990200000|2021-11-15 15:30:00|682.8|681|683.3|682|683.5|682.3|681.5|680.3|442
1636990500000|2021-11-15 15:35:00|683.5|682.3|684.8|683.5|686|684.8|683.5|682.3|738
1636990800000|2021-11-15 15:40:00|684.5|683.3|687.5|686.3|687.5|686.3|684.5|683.3|543
1636991100000|2021-11-15 15:45:00|687.3|686|687.3|686|687.8|686.5|686.5|685.3|765
1636991400000|2021-11-15 15:50:00|687.5|686.3|687.5|686.3|688|686.8|687.3|686|616
1636991700000|2021-11-15 15:55:00|687.3|686|687.3|686|688|686.8|686.3|685|608
1636992000000|2021-11-15 16:00:00|687.5|686.3|688.5|687.3|689|687.8|687|685.8|882
1636992300000|2021-11-15 16:05:00|688.8|687.5|688.3|687|689.5|688.3|688|686.8|679
1636992600000|2021-11-15 16:10:00|688.5|687.3|688.5|687.3|689.3|688|688.3|687|488
1636992900000|2021-11-15 16:15:00|688.8|687.5|688|686.8|688.8|687.5|687.3|686|849
1636993200000|2021-11-15 16:20:00|688.3|687|687.3|686|688.8|687.5|687.3|686|394
1636993500000|2021-11-15 16:25:00|687.5|686.3|688.3|687|688.5|687|687|685.5|2345
1636993800000|2021-11-15 16:30:00|687.5|686.3|688.3|687|689|687.8|687.5|686.3|2535
1636994100000|2021-11-15 16:35:00|688.5|687.3|687.8|686.5|688.8|687.5|687.5|686.3|1476
1636994400000|2021-11-15 16:40:00|688|686.8|688.8|687.5|688.8|687.5|687.5|686.3|673
1636994700000|2021-11-15 16:45:00|688.5|687.3|687.5|686.3|689.3|688|687.5|686.3|371
1636995000000|2021-11-15 16:50:00|687.8|686.5|687.5|686.3|688.3|687|687|685.8|792
1636995300000|2021-11-15 16:55:00|687.8|686.5|687.8|686.5|688.3|687|687|685.8|591
1636995600000|2021-11-15 17:00:00|687.5|686.3|687.3|686|687.8|686.3|686.8|685.5|453
1636995900000|2021-11-15 17:05:00|687.5|686.3|687.5|686.3|688|686.8|687.3|686|272
1636996200000|2021-11-15 17:10:00|687.3|686|687.8|686.5|687.8|686.5|687|685.8|94
1636996500000|2021-11-15 17:15:00|688|686.8|688.5|687.3|689|687.5|688|686.5|222
1636996800000|2021-11-15 17:20:00|688.8|687.5|687.8|686.5|688.8|687.5|687.3|686|310
1636997100000|2021-11-15 17:25:00|687.5|686.3|687.5|686.3|688|686.8|687.5|686|239
1636997400000|2021-11-15 17:30:00|687.8|686.5|688.5|687.3|688.8|687.5|687.5|686.3|1481
1636997700000|2021-11-15 17:35:00|688.3|687|687.8|686.5|688.5|687.3|687.8|686.5|194
1636998000000|2021-11-15 17:40:00|688|686.8|687.5|686.3|688|686.8|687|685.8|127
1636998300000|2021-11-15 17:45:00|687.8|686.5|688.3|687|688.3|687|687.5|686.3|48
1636998600000|2021-11-15 17:50:00|688|686.8|688|686.8|688.3|687|687.5|686.3|159
1636998900000|2021-11-15 17:55:00|688.3|687|688.8|687.5|689|687.8|688|686.8|216
1636999200000|2021-11-15 18:00:00|688.5|687.3|689.8|688.5|689.8|688.5|688.3|687|211
1636999500000|2021-11-15 18:05:00|689.5|688.3|689.3|688|689.8|688.5|689|687.8|202
1636999800000|2021-11-15 18:10:00|689|687.8|690|688.8|690|688.8|689|687.8|282
1637000100000|2021-11-15 18:15:00|689.8|688.5|691|689.8|691|689.8|689.8|688.5|489
1637000400000|2021-11-15 18:20:00|691.3|689.5|690.5|689.3|692.5|691.3|690.5|689.3|850
1637000700000|2021-11-15 18:25:00|690.8|689.5|691|689.8|691.3|690|690.5|689.3|202
1637001000000|2021-11-15 18:30:00|691.3|690|692|690.8|692.3|691|691.3|689.8|147
1637001300000|2021-11-15 18:35:00|692.3|691|692.8|691.5|693|691.5|692|690.8|177
1637001600000|2021-11-15 18:40:00|693|691.8|692.3|690.8|693|691.8|692|690.8|155
1637001900000|2021-11-15 18:45:00|692|691|693|691.5|693.5|692.3|692|691|460
1637002200000|2021-11-15 18:50:00|693.3|691.8|692.8|691.5|693.8|692.5|692.3|691|219
1637002500000|2021-11-15 18:55:00|693|691.8|694|692.8|694|692.8|693|691.8|299
1637002800000|2021-11-15 19:00:00|694.3|693|693.8|692.5|694.5|693.3|693.5|692|251
1637003100000|2021-11-15 19:05:00|694|692.8|695|693.8|695|693.8|693.5|692.3|130
1637003400000|2021-11-15 19:10:00|694.8|693.5|694.5|693.3|695.5|694.3|694.3|693|199
1637003700000|2021-11-15 19:15:00|694.8|693.5|693.5|692.3|694.8|693.5|692.3|691|372
1637004000000|2021-11-15 19:20:00|693.8|692.5|693.3|692|694.5|693|693.3|692|148
1637004300000|2021-11-15 19:25:00|693.5|692.3|692.8|691.5|694.3|693|692.8|691.5|431
1637004600000|2021-11-15 19:30:00|693|691.8|695.3|693.8|695.3|694|692.8|691.5|194
1637004900000|2021-11-15 19:35:00|695|694|695|693.8|695.3|694|694.8|693.5|49
1637005200000|2021-11-15 19:40:00|694.8|693.5|695|693.8|695|693.8|694.3|693|30
1637005500000|2021-11-15 19:45:00|695.3|694|695|693.8|695.3|694|695|693.8|38
1637005800000|2021-11-15 19:50:00|695.3|694|694.5|693.3|695.3|694|694.3|693|21
1637006100000|2021-11-15 19:55:00|694.8|693.5|695.3|694|695.3|694|694.8|693.3|33
1637006400000|2021-11-15 20:00:00|695|693.8|695|693.8|695.3|694|694.8|693.5|110
1637006700000|2021-11-15 20:05:00|695.3|694|695.3|694|695.5|694.3|695|693.8|61
1637007000000|2021-11-15 20:10:00|695.5|694.3|695.3|694|695.5|694.3|695|693.8|71
1637007300000|2021-11-15 20:15:00|695|693.8|694.3|693|695.3|694|694|692.8|68
1637007600000|2021-11-15 20:20:00|694.5|693.3|694.3|693|694.5|693.3|694|692.8|487
1637007900000|2021-11-15 20:25:00|694|692.8|694|692.8|694.3|693|694|692.8|13
1637008200000|2021-11-15 20:30:00|694.3|693|694|692.8|694.3|693|694|692.8|27
1637008500000|2021-11-15 20:35:00|693.8|692.5|694|692.8|694.3|692.8|693.8|692.5|27
1637008800000|2021-11-15 20:40:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692.3|27
1637009100000|2021-11-15 20:45:00|694|692.8|694.3|693|694.3|693|693.8|692.5|20
1637009400000|2021-11-15 20:50:00|694.5|693.3|694.3|693|694.5|693.3|694|692.8|119
1637009700000|2021-11-15 20:55:00|694|692.8|693.5|692.3|694|692.8|693.5|692.3|62
1637010000000|2021-11-15 21:00:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692.3|64
1637010300000|2021-11-15 21:05:00|694||693.8||694||693.8||40
1637010600000|2021-11-15 21:10:00|694|692.8|694|692.8|694|692.8|694|692.8|14
1637010900000|2021-11-15 21:15:00|694.3|693|694.5|693.3|694.5|693.3|694.3|693|38
1637011200000|2021-11-15 21:20:00|||||||||30
1637011500000|2021-11-15 21:25:00|694.3|693|694.3|693|694.5|693|694.3|693|51
1637011800000|2021-11-15 21:30:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|50
1637012100000|2021-11-15 21:35:00|||||||||2
1637012400000|2021-11-15 21:40:00|694.5|693.3|694.5|693.3|694.8|693.5|694.5|693.3|16
1637012700000|2021-11-15 21:45:00|694.8|693|694|692.8|694.8|693|694|692.5|34
1637013000000|2021-11-15 21:50:00|694.3|693|694.3|693|694.5|693|694.3|692.8|6
1637013300000|2021-11-15 21:55:00|694|692.8|694.5|693|694.5|693.3|694|692.8|28
1637013600000|2021-11-15 22:00:00|694.8|692.8|694.8|693.5|695|693.5|694.8|692.3|0
1637013900000|2021-11-15 22:05:00|695||695||695||694.8||0
1637014200000|2021-11-15 22:10:00|||||||||14
1637015100000|2021-11-15 22:25:00|695.5||695.5||695.5||695.5||0
1637016300000|2021-11-15 22:45:00|695.3||695.3||695.3||695.3||0
1637016600000|2021-11-15 22:50:00||693||693||693||693|0
1637016900000|2021-11-15 22:55:00|694.5|692.8|695|692.8|695|692.8|694.5|692.8|4
1637028000000|2021-11-16 02:00:00|698.5|697|698.3|696.8|698.5|697.3|698|696.5|56
1637028300000|2021-11-16 02:05:00|698.5|697|699|697.5|699|697.8|698.3|697|3
1637028600000|2021-11-16 02:10:00|698.8|697.3|698.8|697.5|699|697.8|698.5|697.3|31
1637028900000|2021-11-16 02:15:00|698.5|697.3|698.5|697|698.8|697.3|698.3|697|18
1637029200000|2021-11-16 02:20:00|698.8|697.3|698.5|697.3|698.8|697.5|698.3|697|1
1637029500000|2021-11-16 02:25:00|698.3|697|698.5|697.3|698.5|697.3|698.3|697|11
1637029800000|2021-11-16 02:30:00|698.8|697.5|699|697.8|699|697.8|698.8|697.5|34
1637030100000|2021-11-16 02:35:00|698.8|697.5|699.3|698|699.5|698.3|698.8|697.5|72
1637030400000|2021-11-16 02:40:00|699.5|698.3|699.5|698|699.5|698.3|698.8|697.5|33
1637030700000|2021-11-16 02:45:00|699.8|698.3|699.8|698.5|700|698.5|699.8|698.3|46
1637031000000|2021-11-16 02:50:00|700|698.8|699.5|698|700|698.8|699.3|698|17
1637031300000|2021-11-16 02:55:00|699.3|698.3|699.5|698.3|699.5|698.3|699|697.8|15
1637031600000|2021-11-16 03:00:00|699.8|698.5|700.3|699|700.3|699|699.5|698.3|11
1637031900000|2021-11-16 03:05:00|700.5|699.3|700.5|699|700.5|699.3|700.3|698.8|25
1637032200000|2021-11-16 03:10:00|700.3|699.3|700|698.8|700.3|699.3|700|698.8|8
1637032500000|2021-11-16 03:15:00|700.3|698.5|700|698.8|700.3|699|700|698.5|15
1637032800000|2021-11-16 03:20:00|699.8|698.5|699.8|698.5|700|698.8|699.8|698.5|13
1637033100000|2021-11-16 03:25:00|700|698.8|700.5|699|700.5|699.3|699.8|698.8|10
1637033400000|2021-11-16 03:30:00|700.3|699.3|699.8|698.5|700.5|699.3|699.8|698.5|26
1637033700000|2021-11-16 03:35:00|700|698.8|700|698.5|700|698.8|699.8|698.5|5
1637034000000|2021-11-16 03:40:00|699.8|698.8|700|698.5|700|698.8|699.8|698.5|0
1637034300000|2021-11-16 03:45:00|699.8|698.3|699.8|698.5|699.8|698.5|699.5|698.3|4
1637034600000|2021-11-16 03:50:00|699.5|698.3|699.3|698|699.8|698.3|699.3|698|77
1637034900000|2021-11-16 03:55:00|699|697.8|698.8|697.5|699.3|698|698.8|697.3|8
1637035200000|2021-11-16 04:00:00|698.5|697.3|699|697.5|699|697.8|698.5|697.3|12
1637035500000|2021-11-16 04:05:00|699.3|697.8|699|697.8|699.3|698|699|697.5|8
1637035800000|2021-11-16 04:10:00|699.3|697.5|698.8|697.5|699.3|697.5|698.8|697.5|1
1637036100000|2021-11-16 04:15:00|699||699||699||698.8||8
1637036400000|2021-11-16 04:20:00|698.8|697.3|698.8|697.3|699|697.5|698.5|697.3|7
1637036700000|2021-11-16 04:25:00|698.5|697.5|698.5|697.3|698.5|697.5|698.5|697.3|5
1637037000000|2021-11-16 04:30:00|698.8|697.5|699|697.8|699|697.8|698.8|697.5|29
1637037300000|2021-11-16 04:35:00|698.8|697.5|699.3|698|699.3|698|698.8|697.5|17
1637037600000|2021-11-16 04:40:00|699|697.8|699.3|698|699.3|698|699|697.8|6
1637037900000|2021-11-16 04:45:00|699.5|698.3|699.5|698.3|699.5|698.3|699.3|698|15
1637038200000|2021-11-16 04:50:00|699.8|698.5|699.3|698|699.8|698.5|699.3|698|11
1637038500000|2021-11-16 04:55:00|699|697.8|699|697.8|699.3|697.8|699|697.8|4
1637038800000|2021-11-16 05:00:00|699.3|698|699|697.8|699.3|698|699|697.8|11
1637039400000|2021-11-16 05:10:00|699.5|698|699.3|698|699.5|698.3|699.3|698|17
1637039700000|2021-11-16 05:15:00|699.5|698.3|699|697.8|699.5|698.3|699|697.8|13
1637040000000|2021-11-16 05:20:00|699.3|698|698.5|697.3|699.3|698|698.5|697.3|13
1637040300000|2021-11-16 05:25:00|698.8|697.5|699|697.8|699.5|698.3|698.5|697.3|34
1637040600000|2021-11-16 05:30:00|698.8|697.5|700.5|699|700.8|699.5|698.8|697.5|175
1637040900000|2021-11-16 05:35:00|700|699.3|700.5|699|700.5|699.3|699.8|698.3|81
1637041200000|2021-11-16 05:40:00|700.3|699.3|700.8|699.5|701|699.8|700.3|699|69
1637041500000|2021-11-16 05:45:00|701|699.8|700.5|699.3|701|699.8|700.5|699.3|29
1637041800000|2021-11-16 05:50:00|700.8|699.5|699.5|698.3|700.8|699.5|699.3|698|25
1637042100000|2021-11-16 05:55:00|699.8|698.5|700.3|699|700.5|699|699.5|698|37
1637042400000|2021-11-16 06:00:00|700.5|698.8|699.8|698.5|700.5|698.8|699.5|698.3|7
1637042700000|2021-11-16 06:05:00|699.5|698.3|700|698.8|700.3|699|699.5|698.3|25
1637043000000|2021-11-16 06:10:00|700.3|699|700.5|699.3|700.8|699.5|700|699|24
1637043300000|2021-11-16 06:15:00|700.3|699|700|698.8|700.5|699.3|700|698.8|76
1637043600000|2021-11-16 06:20:00|700.3|699|700|698.8|700.3|699|700|698.8|21
1637043900000|2021-11-16 06:25:00|699.8|698.5|700|698.8|700|698.8|699.8|698.5|2
1637044200000|2021-11-16 06:30:00|699.8|698.5|701|699.8|701|699.8|699.8|698.5|131
1637044500000|2021-11-16 06:35:00|700.8|699.5|700.5|699.3|701|699.5|700.5|699.3|10
1637044800000|2021-11-16 06:40:00|700.8|699.5|701.5|700.3|701.5|700.3|700.8|699.5|1139
1637045100000|2021-11-16 06:45:00|701.3|700|701.5|700.3|701.8|700.5|701.3|700|303
1637045400000|2021-11-16 06:50:00|701.3|700|701.5|700.3|701.8|700.3|701.3|699.8|3705
1637045700000|2021-11-16 06:55:00|701.3|700|701.3|700|701.5|700.3|701|699.8|50
1637046000000|2021-11-16 07:00:00|701.5|700.3|703|701.8|703.3|702|701.5|700.3|340
1637046300000|2021-11-16 07:05:00|703.3|702|703.3|702|704.8|703.5|703.3|701.8|3370
1637046600000|2021-11-16 07:10:00|703.5|702.3|703.8|702.5|704|702.8|703.3|702|748
1637046900000|2021-11-16 07:15:00|703.5|702.3|703|701.8|703.8|702.5|703|701.8|624
1637047200000|2021-11-16 07:20:00|703.3|702|702.3|701|703.3|702|702|700.5|112
1637047500000|2021-11-16 07:25:00|702|700.8|702.3|700.8|702.3|701|701.8|700.5|66
1637047800000|2021-11-16 07:30:00|702|701|701|699.8|702.8|701.5|700.5|699.3|243
1637048100000|2021-11-16 07:35:00|701.3|700|701.8|700.5|702.3|700.8|701.3|700|215
1637048400000|2021-11-16 07:40:00|702|700.8|701.5|700.3|702.3|701|701.5|700.3|104
1637048700000|2021-11-16 07:45:00|701.3|700|700.8|699.3|701.3|700|700.5|699.3|105
1637049000000|2021-11-16 07:50:00|700.5|699.5|701|699.8|701.5|700|699.8|698.5|459
1637049300000|2021-11-16 07:55:00|701.3|700|701.3|700|701.5|700.3|700.5|699.3|259
1637049600000|2021-11-16 08:00:00|701.5|699.8|702.3|701|702.5|701.3|701.3|699.8|193
1637049900000|2021-11-16 08:05:00|702.5|701.3|701.5|700.3|702.8|701.5|701|699.8|507
1637050200000|2021-11-16 08:10:00|701.8|700.5|701.8|700.5|702.3|701|701.3|700|268
1637050500000|2021-11-16 08:15:00|702|700.8|703.3|702|703.8|702.5|701.8|700.5|990
1637050800000|2021-11-16 08:20:00|703.5|702.3|703|701.8|703.5|702.3|701.8|700.5|524
1637051100000|2021-11-16 08:25:00|703.3|702|703|701.8|704|702.8|703|701.8|667
1637051400000|2021-11-16 08:30:00|703.3|702|701.8|700.5|703.3|702|701.5|700.3|1718
1637051700000|2021-11-16 08:35:00|702|700.8|702.8|701.5|703|701.8|701.8|700.5|252
1637052000000|2021-11-16 08:40:00|702.5|701.3|702.5|701.3|702.8|701.5|701.5|700.3|209
1637052300000|2021-11-16 08:45:00|702.8|701.5|702|700.8|702.8|701.5|701.5|700.3|368
1637052600000|2021-11-16 08:50:00|702.3|701|702|700.8|702.5|701.3|701.8|700.5|265
1637052900000|2021-11-16 08:55:00|702.3|701|701.5|700.3|702.3|701|701.5|700.3|743
1637053200000|2021-11-16 09:00:00|701.3|700|700.8|699.5|702.3|701|700.8|699.5|1175
1637053500000|2021-11-16 09:05:00|701|699.8|700|698.8|701|699.8|700|698.8|332
1637053800000|2021-11-16 09:10:00|699.8|698.5|699|697.8|699.8|698.5|698|696.8|1130
1637054100000|2021-11-16 09:15:00|698.8|697.5|699.5|698.3|699.8|698.5|698.5|697.3|214
1637054400000|2021-11-16 09:20:00|699.3|698|699.3|698|699.5|698.3|698.8|697.5|370
1637054700000|2021-11-16 09:25:00|699|697.8|699.8|698.5|699.8|698.5|698.8|697.5|211
1637055000000|2021-11-16 09:30:00|699.5|698.3|699.5|698.3|700|698.8|699|697.8|228
1637055300000|2021-11-16 09:35:00|699.8|698.5|700.5|699.3|700.5|699.3|699|697.5|404
1637055600000|2021-11-16 09:40:00|700.3|699|701.5|700.3|701.5|700.3|700.3|699|250
1637055900000|2021-11-16 09:45:00|701.3|700|702|700.8|702.3|701|701|699.8|786
1637056200000|2021-11-16 09:50:00|702.3|701|702.8|701.5|703.5|702.3|702.3|701|786
1637056500000|2021-11-16 09:55:00|702.5|701.3|704.5|703.3|704.5|703.3|702.3|701|1295
1637056800000|2021-11-16 10:00:00|704.8|703.5|705.8|704.5|706.3|705|704.3|703|1214
1637057100000|2021-11-16 10:05:00|706|704.8|705.3|704|706|704.8|705|703.8|545
1637057400000|2021-11-16 10:10:00|705|703.8|704.5|703.3|705.3|704|704.5|703.3|498
1637057700000|2021-11-16 10:15:00|704.3|703|703.3|702|704.5|703.3|703|701.8|731
1637058000000|2021-11-16 10:20:00|703.5|701.8|703.3|702|703.8|702.5|703|701.8|362
1637058300000|2021-11-16 10:25:00|703|701.8|703.3|702|703.3|702|702.5|701.3|403
1637058600000|2021-11-16 10:30:00|703.5|702.3|704.3|703|704.8|703.5|703.3|702|272
1637058900000|2021-11-16 10:35:00|704.5|703.3|704|702.8|704.8|703.5|703.8|702.5|121
1637059200000|2021-11-16 10:40:00|704.3|703|703|701.8|704.3|703|702.8|701.5|186
1637059500000|2021-11-16 10:45:00|702.8|701.5|703|701.8|703|701.8|702.3|701|240
1637059800000|2021-11-16 10:50:00|702.8|701.5|703.5|702.3|703.5|702.3|702.8|701.5|126
1637060100000|2021-11-16 10:55:00|703.3|702|704|702.8|704|702.8|703|701.8|258
1637060400000|2021-11-16 11:00:00|703.8|702.5|703.8|702.5|703.8|702.5|703.5|702.3|324
1637060700000|2021-11-16 11:05:00|704|702.8|704.3|703|704.5|703|704|702.8|190
1637061000000|2021-11-16 11:10:00|704|702.8|704.3|703|704.3|703|703.5|702.3|205
1637061300000|2021-11-16 11:15:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|98
1637061600000|2021-11-16 11:20:00|704|702.8|704|702.8|705|703.5|703.8|702.5|320
1637061900000|2021-11-16 11:25:00|704.3|703|704|702.8|704.3|703|703.5|702.3|140
1637062200000|2021-11-16 11:30:00|703.8|702.5|704|702.8|704.5|703.3|703.5|702.3|429
1637062500000|2021-11-16 11:35:00|703.8|702.5|704|702.8|704.3|703|703.5|702.3|285
1637062800000|2021-11-16 11:40:00|704.3|702.5|704.3|703|704.3|703|703.8|702.5|150
1637063100000|2021-11-16 11:45:00|704|702.8|704.3|703|705|703.5|704|702.8|405
1637063400000|2021-11-16 11:50:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|169
1637063700000|2021-11-16 11:55:00|704.3|703|704|702.8|704.5|703.3|704|702.8|154
1637064000000|2021-11-16 12:00:00|703.8|702.5|704.5|703.3|705|703.5|703.8|702.5|313
1637064300000|2021-11-16 12:05:00|704.8|703.5|704.3|703|704.8|703.5|704.3|703|1030
1637064600000|2021-11-16 12:10:00|704.5|703.3|704.5|703.3|704.8|703.5|704.3|703|226
1637064900000|2021-11-16 12:15:00|704.8|703.5|705|703.8|705|703.8|704.3|703|107
1637065200000|2021-11-16 12:20:00|704.8|703.5|706|704.8|706|704.8|704.8|703.5|191
1637065500000|2021-11-16 12:25:00|706.3|705|706.3|705|706.3|705|706|704.8|377
1637065800000|2021-11-16 12:30:00|706|704.8|706.8|705.5|707|705.8|706|704.8|1396
1637066100000|2021-11-16 12:35:00|706.5|705.3|707.5|706.3|707.5|706.3|706.5|705.3|300
1637066400000|2021-11-16 12:40:00|707.8|706.5|707.3|706|707.8|706.5|707|705.8|260
1637066700000|2021-11-16 12:45:00|707|705.8|706.8|705.5|707.3|706|706.3|705|520
1637067000000|2021-11-16 12:50:00|707|705.8|707|705.8|707.3|706|707|705.8|221
1637067300000|2021-11-16 12:55:00|706.8|705.5|706.8|705.3|706.8|705.5|706.3|705|280
1637067600000|2021-11-16 13:00:00|706.5|705.5|706.3|705|707|705.8|706|704.8|336
1637067900000|2021-11-16 13:05:00|706|704.8|706|704.8|706.8|705.5|705.8|704.5|318
1637068200000|2021-11-16 13:10:00|706.3|704.5|705.3|704|706.3|704.8|705|703.8|497
1637068500000|2021-11-16 13:15:00|705.5|704.3|705.8|704.3|706.5|705.3|705.5|704.3|273
1637068800000|2021-11-16 13:20:00|705.5|704.5|707|705.5|707|705.8|705.3|704|368
1637069100000|2021-11-16 13:25:00|706.8|705.8|706.5|705.3|707.3|706|706.3|705|205
1637069400000|2021-11-16 13:30:00|706.3|705|704.5|703.3|706.3|705|703.5|702.3|434
1637069700000|2021-11-16 13:35:00|704.8|703.5|705.3|704|705.8|704.5|704.5|703.3|421
1637070000000|2021-11-16 13:40:00|705|703.8|705.3|704|705.5|704.3|704.8|703.5|156
1637070300000|2021-11-16 13:45:00|705.5|704.3|704.8|703.5|706|704.8|704.8|703.5|164
1637070600000|2021-11-16 13:50:00|704.5|703.3|704.8|703.5|705.5|704.3|703.8|702.5|1484
1637070900000|2021-11-16 13:55:00|704.5|703.3|704|702.8|705.3|704|704|702.8|584
1637071200000|2021-11-16 14:00:00|703.8|702.5|703.3|702|704.3|703|702.5|701.3|737
1637071500000|2021-11-16 14:05:00|703|701.8|702.3|701|703.8|702.5|702|700.8|438
1637071800000|2021-11-16 14:10:00|702|700.8|701.8|700.5|702.8|701.5|701.8|700.5|655
1637072100000|2021-11-16 14:15:00|702|700.8|701.3|700|702.3|701|700.3|699|813
1637072400000|2021-11-16 14:20:00|701|699.8|701.3|700|702|700.8|700.8|699.5|415
1637072700000|2021-11-16 14:25:00|701.5|700.3|700.5|699.3|701.8|700.5|700.3|699|732
1637073000000|2021-11-16 14:30:00|700.8|699.5|701.5|700|703.5|702.3|700.5|699|814
1637073300000|2021-11-16 14:35:00|701.3|700.3|699.3|698|702|700.8|699.3|698|584
1637073600000|2021-11-16 14:40:00|699|697.8|699.5|698.3|700|698.8|698|696.8|848
1637073900000|2021-11-16 14:45:00|699.3|698|701.5|700.3|702|700.8|699.3|698|497
1637074200000|2021-11-16 14:50:00|701.3|700|701.3|700|702|700.8|699.8|698.5|2868
1637074500000|2021-11-16 14:55:00|701|699.8|700.8|699.5|702|700.8|700.5|699|697
1637074800000|2021-11-16 15:00:00|700.5|699.3|700.8|699.5|702|700.8|700.5|699.3|302
1637075100000|2021-11-16 15:05:00|700.5|699.3|699.8|698.5|700.8|699.5|699.5|698.3|451
1637075400000|2021-11-16 15:10:00|699.5|698.3|698.3|697|699.8|698.5|698|696.8|651
1637075700000|2021-11-16 15:15:00|698.5|697.3|698.5|697.3|699|697.5|697.5|696.3|482
1637076000000|2021-11-16 15:20:00|698.8|697.5|697.8|696.5|699|697.8|697.3|696|642
1637076300000|2021-11-16 15:25:00|697.5|696.3|696.5|695.3|698|696.8|696.5|695.3|931
1637076600000|2021-11-16 15:30:00|696.8|695.5|697.5|696.3|697.5|696.3|696.3|695|381
1637076900000|2021-11-16 15:35:00|697.3|696|696.8|695.5|698.5|697.3|696.8|695.5|368
1637077200000|2021-11-16 15:40:00|697|695.8|696.8|695.5|697.5|696.3|696.5|695.3|228
1637077500000|2021-11-16 15:45:00|697|695.8|697.8|696.5|698.3|697|696.8|695.5|489
1637077800000|2021-11-16 15:50:00|697.5|696.3|698.5|697.3|698.8|697.5|697.5|696.3|410
1637078100000|2021-11-16 15:55:00|698.3|697|700|698.8|700.5|699.3|698.3|697|683
1637078400000|2021-11-16 16:00:00|699.8|698.5|700|698.8|700.3|699|699|697.8|490
1637078700000|2021-11-16 16:05:00|700.3|699|701.3|700|701.3|700|700|698.8|305
1637079000000|2021-11-16 16:10:00|701|699.8|701.5|700.3|701.5|700.3|700.3|699|386
1637079300000|2021-11-16 16:15:00|701.8|700.5|701.5|700|702.3|701|701.3|699.8|498
1637079600000|2021-11-16 16:20:00|701.8|700.3|703.5|702.3|704|702.8|701.3|700|2283
1637079900000|2021-11-16 16:25:00|703.3|702|703|701.8|703.8|702.5|701.8|700.5|2624
1637080200000|2021-11-16 16:30:00|702.8|701.5|702.5|701.3|703.5|702.3|702.3|701|2217
1637080500000|2021-11-16 16:35:00|702.8|701.5|702.3|701|702.8|701.5|702.3|701|253
1637080800000|2021-11-16 16:40:00|702.5|701.3|704.8|703.5|705|703.8|702.3|701|1107
1637081100000|2021-11-16 16:45:00|705|703.8|705.3|704|705.8|704.5|704.8|703.5|210
1637081400000|2021-11-16 16:50:00|705|703.8|704.5|703.3|705.3|704|704|702.8|602
1637081700000|2021-11-16 16:55:00|704.3|703|704|702.8|704.3|703|703|701.8|599
1637082000000|2021-11-16 17:00:00|703.8|702.5|705|703.8|705.3|704|703.5|702.3|313
1637082300000|2021-11-16 17:05:00|704.8|703.5|705.5|704|705.5|704.3|704.8|703.5|206
1637082600000|2021-11-16 17:10:00|705.3|704.3|705.3|704|705.3|704.3|704.3|703|1442
1637082900000|2021-11-16 17:15:00|705|703.8|704.5|703.3|705.5|704.3|704.5|703.3|466
1637083200000|2021-11-16 17:20:00|704.8|703.5|705|703.8|705.3|704|704.5|703.3|172
1637083500000|2021-11-16 17:25:00|705.3|704|705.5|704.3|705.8|704.5|705|703.8|356
1637083800000|2021-11-16 17:30:00|705.8|704.5|705.3|704|705.8|704.5|705.3|704|1936
1637084100000|2021-11-16 17:35:00|705.5|704.3|705|703.8|705.8|704.5|704.8|703.3|174
1637084400000|2021-11-16 17:40:00|704.8|703.5|704.3|703|705|703.8|704.3|703|112
1637084700000|2021-11-16 17:45:00|704.5|703.3|703.3|702|704.5|703.3|703.3|701.8|133
1637085000000|2021-11-16 17:50:00|703.5|702.3|703.5|702.3|703.5|702.3|703|701.8|101
1637085300000|2021-11-16 17:55:00|703.3|702|703.5|702|703.5|702.3|702.8|701.5|199
1637085600000|2021-11-16 18:00:00|703.8|702.3|703.5|702.3|704.5|703.3|703.5|702.3|266
1637085900000|2021-11-16 18:05:00|703.8|702.5|702.8|701.5|703.8|702.5|702.3|701|228
1637086200000|2021-11-16 18:10:00|702.5|701.3|702.8|701.5|702.8|701.5|702|700.8|266
1637086500000|2021-11-16 18:15:00|703|701.8|702|700.8|703.3|702|702|700.8|534
1637086800000|2021-11-16 18:20:00|702.3|701|702|700.8|702.5|701.3|701.8|700.5|216
1637087100000|2021-11-16 18:25:00|702.3|701|701.8|700.5|702.3|701|701.5|700.3|112
1637087400000|2021-11-16 18:30:00|702|700.8|702|700.8|702.5|701.3|701.5|700.3|301
1637087700000|2021-11-16 18:35:00|701.8|700.5|702.5|701|702.5|701.3|701.8|700.5|167
1637088000000|2021-11-16 18:40:00|702.3|701.3|702.5|701|702.8|701.5|702|700.8|60
1637088300000|2021-11-16 18:45:00|702.8|701.3|702.8|701.5|703.5|702.3|702.8|701.3|135
1637088600000|2021-11-16 18:50:00|702.5|701.3|702|700.8|702.8|701.3|702|700.8|66
1637088900000|2021-11-16 18:55:00|702.3|701|703.3|702|703.3|702|702|700.8|106
1637089200000|2021-11-16 19:00:00|703|701.8|702.5|701.3|703.3|702|702.5|701.3|73
1637089500000|2021-11-16 19:05:00|702.3|701|701.8|700.5|702.5|701|701.5|700.3|136
1637089800000|2021-11-16 19:10:00|702|700.3|702.3|701|702.5|701.3|701.5|700.3|187
1637090100000|2021-11-16 19:15:00|702.5|701.3|702|700.8|702.8|701.5|701.8|700.3|181
1637090400000|2021-11-16 19:20:00|701.8|700.5|703.3|702|703.3|702|701.5|700.3|203
1637090700000|2021-11-16 19:25:00|703|701.8|703|701.8|703.5|702.3|701.5|700.3|604
1637091000000|2021-11-16 19:30:00|702.8|701.5|703.3|702|703.3|702|702.5|701|163
1637091300000|2021-11-16 19:35:00|703|701.8|703.3|702|703.5|702|702.8|701.5|48
1637091600000|2021-11-16 19:40:00|703|701.8|703|701.5|703.3|702|703|701.5|361
1637091900000|2021-11-16 19:45:00|703.3|701.8|702.8|701.5|703.3|702|702.8|701.5|83
1637092200000|2021-11-16 19:50:00|703|701.8|702.5|701.3|703|701.8|702|700.8|34
1637092500000|2021-11-16 19:55:00|702.3|701|702.3|701|702.5|701.3|702|700.8|40
1637092800000|2021-11-16 20:00:00|702.5|701.3|702.5|701.3|702.8|701.5|702.3|701|14
1637093100000|2021-11-16 20:05:00|702.8|701.5|702.8|701.5|703|701.8|702.5|701.5|9
1637093400000|2021-11-16 20:10:00|703|701.8|703|701.8|703|701.8|702.8|701.5|122
1637093700000|2021-11-16 20:15:00|703.3|702|703.3|702|703.3|702|703|701.8|28
1637094000000|2021-11-16 20:20:00|703|701.8|703|701.8|703.3|702|703|701.8|18
1637094300000|2021-11-16 20:25:00|||||||||59
1637094600000|2021-11-16 20:30:00|703.3|702|703.5|702.3|703.5|702.3|703|702|15
1637094900000|2021-11-16 20:35:00|703.8|702.5|703.8|702.5|704|702.8|703.3|702|283
1637095200000|2021-11-16 20:40:00|703.5|702.3|703.3|702|703.8|702.5|703|701.8|16
1637095500000|2021-11-16 20:45:00|703|701.8|703|701.8|703.3|702|703|701.8|21
1637095800000|2021-11-16 20:50:00|703.3||703||703.3||703||1
1637096100000|2021-11-16 20:55:00|702.8|701.5|703.3|702|703.3|702|702.8|701.5|16
1637096400000|2021-11-16 21:00:00|703.5|702.3|703.3|702|703.8|702.3|703.3|702|20
1637096700000|2021-11-16 21:05:00|703.5|702.3|703.5|702|703.5|702.3|703.3|702|36
1637097000000|2021-11-16 21:10:00|703.3|702.3|703.3|702|703.5|702.3|703.3|702|0
1637097300000|2021-11-16 21:15:00|703|701.8|703|701.8|703.3|701.8|703|701.8|8
1637097600000|2021-11-16 21:20:00|703.3||703||703.3||703||13
1637097900000|2021-11-16 21:25:00|703.3|701.5|703|701.5|703.3|701.8|702.8|701.5|32
1637098200000|2021-11-16 21:30:00|703.3|701.8|704|702.8|704|702.8|702.8|701.3|25
1637098500000|2021-11-16 21:35:00|703.8|702.5|703.3|701.8|704|702.8|703|701.8|30
1637098800000|2021-11-16 21:40:00|703|701.5|702.5|701|703|701.5|702|700.5|53
1637099100000|2021-11-16 21:45:00|702.3|701.3|702|700.8|702.5|701.3|701.8|700.5|21
1637099400000|2021-11-16 21:50:00|702.3|700.5|702|700.8|702.3|700.8|702|700.5|11
1637099700000|2021-11-16 21:55:00|702.3|700.5|702.5|700.3|702.5|701.3|702.3|700.3|28
1637100000000|2021-11-16 22:00:00|702.8|699.8|702.8|700|702.8|700.8|702.8|699.8|0
1637100900000|2021-11-16 22:15:00|702.5|699.8|701.5|699|702.5|699.8|701.5|699|0
1637101500000|2021-11-16 22:25:00|702.8|699.3|701.8|699.3|702.8|699.3|701.8|699.3|26
1637103300000|2021-11-16 22:55:00||699.5||699.3||699.5||699.3|1
1637114400000|2021-11-17 02:00:00|698.5|697|698.8|697.5|699|697.5|698.5|697|20
1637114700000|2021-11-17 02:05:00|699|697.8|697.8|696.5|699|697.8|697.8|696.5|33
1637115000000|2021-11-17 02:10:00|698|696.8|698.5|697.3|698.8|697.5|698|696.8|33
1637115300000|2021-11-17 02:15:00|698.8|697.5|698.3|696.8|698.8|697.5|698|696.8|23
1637115600000|2021-11-17 02:20:00|698|697|698|696.8|698.3|697|698|696.8|0
1637115900000|2021-11-17 02:25:00|698.3|697|698|696.8|698.3|697|698|696.8|9
1637116200000|2021-11-17 02:30:00|698.3|697.3|699|697.8|699|697.8|698|697.3|12
1637116500000|2021-11-17 02:35:00|699.3|698|698.8|697.5|699.3|698|698.8|697.5|3
1637116800000|2021-11-17 02:40:00|699|697.8|699|697.8|699.3|698|698.8|697.5|8
1637117100000|2021-11-17 02:45:00|699.3|698|699|697.8|699.3|698|699|697.5|3
1637117400000|2021-11-17 02:50:00|699.3|697.5|699.3|698|699.3|698|699|697.5|11
1637117700000|2021-11-17 02:55:00|699|697.8|700|698.8|700.3|699|699|697.8|15
1637118000000|2021-11-17 03:00:00|700.3|699|700.3|699|700.5|699.3|700|698.8|6
1637118300000|2021-11-17 03:05:00|700|698.8|699.8|698.5|700|698.8|699.8|698.5|1
1637118600000|2021-11-17 03:10:00|699.5|698.3|698.8|697.5|699.5|698.3|698.8|697.5|14
1637118900000|2021-11-17 03:15:00|699|697.8|698.5|697.3|699|697.8|698.5|697.3|19
1637119200000|2021-11-17 03:20:00|698.8|697|698|696.8|698.8|697|698|696.8|8
1637119500000|2021-11-17 03:25:00|698.3|697|698|696.5|698.3|697|697.8|696.5|6
1637119800000|2021-11-17 03:30:00|697.8|696.8|698|696.8|698.3|697|697.8|696.5|4
1637120100000|2021-11-17 03:35:00|697.8|696.5|697.8|696.5|698|696.5|697.8|696.5|1
1637120400000|2021-11-17 03:40:00|697.5|696.3|698|696.8|698|696.8|697.5|696.3|9
1637120700000|2021-11-17 03:45:00|697.8|696.5|698.5|697.3|698.5|697.3|697.8|696.5|13
1637121000000|2021-11-17 03:50:00|698.8|697|698.8|697.5|698.8|697.5|698.8|697|19
1637121300000|2021-11-17 03:55:00|698.5|697.3|698.3|697|698.5|697.5|698.3|697|7
1637121600000|2021-11-17 04:00:00|698.5|697.3|698.3|697|698.5|697.3|698.3|697|8
1637121900000|2021-11-17 04:05:00|698.5|697.3|698.5|697.3|698.5|697.3|698.3|697|13
1637122200000|2021-11-17 04:10:00|698.8|697.5|698.3|697|698.8|697.5|698.3|697|6
1637122500000|2021-11-17 04:15:00|698|696.8|698.3|696.8|698.3|697|698|696.8|11
1637122800000|2021-11-17 04:20:00|698|697|698|696.5|698|697|697.8|696.5|3
1637123100000|2021-11-17 04:25:00|697.8|696.8|697.8|696.5|698|696.8|697.8|696.5|1
1637123400000|2021-11-17 04:30:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|51
1637123700000|2021-11-17 04:35:00|||||||||2
1637124000000|2021-11-17 04:40:00|698|696.8|698|696.5|698|696.8|698|696.5|6
1637124300000|2021-11-17 04:45:00|698.3|696.8|698.5|697.3|698.5|697.3|698.3|696.5|61
1637124600000|2021-11-17 04:50:00|698.3|697|698.5|697.3|698.5|697.3|698|696.8|115
1637124900000|2021-11-17 04:55:00|698.3|697|698.3|697|698.3|697|698.3|697|11
1637125200000|2021-11-17 05:00:00|698|696.8|698|696.8|698|696.8|698|696.8|6
1637125500000|2021-11-17 05:05:00|||||||||4
1637125800000|2021-11-17 05:10:00|698.3|697|698.3|697|698.3|697|698.3|697|6
1637126100000|2021-11-17 05:15:00|698|696.8|698|696.8|698|696.8|698|696.8|338
1637126700000|2021-11-17 05:25:00|698.3|697|698.3|697|698.3|697|698.3|697|3
1637127000000|2021-11-17 05:30:00|698|696.8|698.8|697.5|699|697.8|698|696.8|11
1637127300000|2021-11-17 05:35:00|698.5|697.3|698.3|697|698.5|697.5|698.3|696.8|4
1637127600000|2021-11-17 05:40:00|698|696.8|698|696.8|698.3|697|698|696.8|11
1637127900000|2021-11-17 05:45:00|697.8|696.5|697.8|696.5|697.8|696.8|697.8|696.5|7
1637128200000|2021-11-17 05:50:00|||||||||24
1637128500000|2021-11-17 05:55:00|697.5|696.3|698.3|696.8|698.3|697|697.5|696.3|41
1637128800000|2021-11-17 06:00:00|698|697|697.8|696.5|698.3|697|697.5|696.3|15
1637129100000|2021-11-17 06:05:00|698|696.8|697.3|696|698|696.8|697.3|696|117
1637129400000|2021-11-17 06:10:00|697|695.8|697.5|696.3|697.5|696.3|697|695.8|17
1637129700000|2021-11-17 06:15:00|697.3|696|697.5|696.3|697.5|696.3|696.5|695.3|65
1637130000000|2021-11-17 06:20:00|697.8|696|697.5|696.3|697.8|696.5|697.3|696|6
1637130300000|2021-11-17 06:25:00|697.8|696.5|697.5|696.3|697.8|696.5|697.3|696|8
1637130600000|2021-11-17 06:30:00|697.8|696|698.3|697|698.5|697|697.5|696|23
1637130900000|2021-11-17 06:35:00|698.5|696.8|700.3|698.8|700.5|699.3|698.5|696.8|95
1637131200000|2021-11-17 06:40:00|700|698.5|699.3|698|700|698.5|699|697.8|35
1637131500000|2021-11-17 06:45:00|699.5|698.3|698.8|697.3|699.8|698.5|698.8|697.3|32
1637131800000|2021-11-17 06:50:00|699|697.5|698.8|697.5|699.3|697.8|698.8|697.3|20
1637132100000|2021-11-17 06:55:00|699|697.3|699.3|698|699.3|698|698.8|697.3|10
1637132400000|2021-11-17 07:00:00|699.5|698.3|698.8|697.5|699.8|698.3|698.8|697.5|49
1637132700000|2021-11-17 07:05:00|698.5|697.3|699|697.8|699|697.8|698.5|697.3|49
1637133000000|2021-11-17 07:10:00|699.3|698|698.8|697.5|699.3|698|698.8|697.5|28
1637133300000|2021-11-17 07:15:00|699|697.8|699.3|698|699.5|698.3|699|697.8|18
1637133600000|2021-11-17 07:20:00|699|697.8|698.8|697.5|699|697.8|698.3|697|89
1637133900000|2021-11-17 07:25:00|699|697.8|698.5|697.3|699|697.8|697.8|696.5|133
1637134200000|2021-11-17 07:30:00|698.8|697.5|698|696.8|699|697.8|697.8|696.5|131
1637134500000|2021-11-17 07:35:00|697.8|696.5|698|696.8|698|696.8|697.5|696.3|87
1637134800000|2021-11-17 07:40:00|698.3|697|697.3|696|698.3|697|697.3|696|116
1637135100000|2021-11-17 07:45:00|697|695.8|698.3|697|698.3|697|697|695.8|135
1637135400000|2021-11-17 07:50:00|698.5|697.3|700.3|698.8|700.5|699.3|698.5|697.3|221
1637135700000|2021-11-17 07:55:00|700.5|699|699.8|698.5|701|699.8|699.8|698.5|95
1637136000000|2021-11-17 08:00:00|699.5|698.3|699.3|697.8|700.5|699|698.5|697.3|460
1637136300000|2021-11-17 08:05:00|699|698|699.3|698|699.3|698|698.3|697|210
1637136600000|2021-11-17 08:10:00|699.5|698.3|700|698.8|700.8|699.3|699.5|698|307
1637136900000|2021-11-17 08:15:00|699.8|698.5|700.3|699|700.8|699.3|699.5|698.3|323
1637137200000|2021-11-17 08:20:00|700|698.8|699.5|698|700|698.8|699.3|698|191
1637137500000|2021-11-17 08:25:00|699.8|698.3|699|697.8|700.3|699|698.8|697.3|923
1637137800000|2021-11-17 08:30:00|699.3|698|697.8|696.5|699.3|698|696.3|695|2114
1637138100000|2021-11-17 08:35:00|698|696.8|699|697.8|699.3|698|698|696.8|184
1637138400000|2021-11-17 08:40:00|698.8|697.5|698.8|697.5|699|697.8|698.5|697.3|94
1637138700000|2021-11-17 08:45:00|699|697.8|697.8|696.5|699|697.8|697.5|696.3|1647
1637139000000|2021-11-17 08:50:00|697.5|696.3|698.3|697|698.8|697.5|697.5|696.3|773
1637139300000|2021-11-17 08:55:00|698.5|697.3|699|697.8|699|697.8|698.5|697.3|124
1637139600000|2021-11-17 09:00:00|698.8|697.5|699.3|698|699.8|698.5|698.5|697.3|601
1637139900000|2021-11-17 09:05:00|699|697.8|698.3|697|699.8|698.3|698.3|697|320
1637140200000|2021-11-17 09:10:00|698.5|697.3|698|696.8|698.5|697.3|697.5|696.3|483
1637140500000|2021-11-17 09:15:00|698.3|697|697.5|696.3|698.8|697.5|697.5|696.3|475
1637140800000|2021-11-17 09:20:00|697.8|696.5|697.8|696.5|698.5|697.3|697.8|696.5|142
1637141100000|2021-11-17 09:25:00|697.5|696.3|697.8|696.5|698|696.8|697.3|696|330
1637141400000|2021-11-17 09:30:00|698|696.8|696.8|695.5|698|696.8|696.8|695.5|578
1637141700000|2021-11-17 09:35:00|697|695.8|697|695.8|697.3|696|696.5|695.3|507
1637142000000|2021-11-17 09:40:00|696.8|695.5|696.5|695.3|697|695.8|696|694.8|173
1637142300000|2021-11-17 09:45:00|696.3|695|696.3|695|696.8|695.3|696|694.8|249
1637142600000|2021-11-17 09:50:00|696.5|695.3|696.5|695|696.8|695.5|696.3|695|234
1637142900000|2021-11-17 09:55:00|696.3|695.3|696.8|695.5|697|695.8|696.3|695|336
1637143200000|2021-11-17 10:00:00|696.5|695.3|697|695.8|697|695.8|696|694.8|399
1637143500000|2021-11-17 10:05:00|696.8|695.5|697.5|696.3|697.5|696.3|696.5|695.3|1035
1637143800000|2021-11-17 10:10:00|697.3|696|697.3|696|697.5|696.3|697|695.8|376
1637144100000|2021-11-17 10:15:00|697|695.8|698|696.8|698.3|697|697|695.8|346
1637144400000|2021-11-17 10:20:00|697.8|696.5|696.8|695.5|698|696.8|696.5|695.3|412
1637144700000|2021-11-17 10:25:00|697|695.3|697|695.8|697.5|696.3|696.5|695.3|348
1637145000000|2021-11-17 10:30:00|697.3|696|697.3|696|697.5|696.3|697|695.8|402
1637145300000|2021-11-17 10:35:00|697.5|696.3|697.3|696|697.5|696.3|697.3|696|86
1637145600000|2021-11-17 10:40:00|697.5|696.3|698.3|696.8|698.3|696.8|697.5|696.3|257
1637145900000|2021-11-17 10:45:00|698|697|697.8|696.5|698.5|697.3|697.8|696.5|539
1637146200000|2021-11-17 10:50:00|698|696.3|697.5|696.3|698|696.3|697|695.8|159
1637146500000|2021-11-17 10:55:00|697.3|696|696.8|695.5|697.3|696|696.5|695.3|115
1637146800000|2021-11-17 11:00:00|696.5|695.3|696|694.8|697.3|696|696|694.5|590
1637147100000|2021-11-17 11:05:00|695.8|694.5|695|693.8|696|694.8|694.5|693|1007
1637147400000|2021-11-17 11:10:00|694.8|693.5|693.5|692.3|694.8|693.5|693.5|692.3|1971
1637147700000|2021-11-17 11:15:00|693.3|692|694.3|693|694.3|693|693.3|692|444
1637148000000|2021-11-17 11:20:00|694.5|692.8|694|692.8|694.5|693|694|692.8|816
1637148300000|2021-11-17 11:25:00|694.3|693|694.3|693|694.5|693.3|694|692.8|308
1637148600000|2021-11-17 11:30:00|694.5|693.3|694.5|693.3|694.8|693.5|694.3|693|161
1637148900000|2021-11-17 11:35:00|694.3|693|694.5|693.3|694.5|693.3|694.3|693|126
1637149200000|2021-11-17 11:40:00|695|693.8|694.8|693.5|695.3|694|694.8|693.5|404
1637149500000|2021-11-17 11:45:00|694.5|693.3|694.5|693.3|694.8|693.5|694.5|693.3|139
1637149800000|2021-11-17 11:50:00|694.8|693.5|695.8|694.5|695.8|694.5|694.5|693.3|265
1637150100000|2021-11-17 11:55:00|695.5|694.3|695.8|694.5|696.3|695|695.5|694.3|454
1637150400000|2021-11-17 12:00:00|695.3|694|696|694.5|696|694.8|695.3|693.8|279
1637150700000|2021-11-17 12:05:00|695.8|694.8|697.3|696|697.5|696.3|695.8|694.5|343
1637151000000|2021-11-17 12:10:00|697|695.8|696.8|695.5|697|695.8|696.3|695|212
1637151300000|2021-11-17 12:15:00|696.5|695.3|698|696.8|698|696.8|696.5|695.3|134
1637151600000|2021-11-17 12:20:00|698.3|697|698.3|697|698.5|697.3|698|696.8|221
1637151900000|2021-11-17 12:25:00|698|696.8|697|695.8|698.3|697|697|695.8|304
1637152200000|2021-11-17 12:30:00|696.8|695.5|697.8|696.5|698|696.8|696.8|695.5|172
1637152500000|2021-11-17 12:35:00|697.5|696.3|697.8|696.5|698.5|697.3|697.5|696.3|269
1637152800000|2021-11-17 12:40:00|698|696.8|698|696.8|698.3|697|698|696.5|99
1637153100000|2021-11-17 12:45:00|698.3|697|698|696.8|698.3|697|697.8|696.5|163
1637153400000|2021-11-17 12:50:00|697.8|696.5|697.5|696|698.5|697.3|697.3|696|243
1637153700000|2021-11-17 12:55:00|697.3|696.3|697|695.8|697.5|696.3|697|695.8|344
1637154000000|2021-11-17 13:00:00|697.3|696|697|695.8|698|696.8|697|695.8|227
1637154300000|2021-11-17 13:05:00|696.8|695.5|697.3|696|698|696.8|696.3|695|202
1637154600000|2021-11-17 13:10:00|697|695.8|697.3|696|697.8|696.5|696.3|695|138
1637154900000|2021-11-17 13:15:00|697|695.8|698.8|697.5|698.8|697.5|697|695.8|303
1637155200000|2021-11-17 13:20:00|698.5|697.3|698.8|697.5|699|697.8|698|696.8|329
1637155500000|2021-11-17 13:25:00|699|697.8|699.3|698|699.5|698.3|698.3|697|292
1637155800000|2021-11-17 13:30:00|699|697.8|698.8|697.5|699.8|698.5|698|696.8|332
1637156100000|2021-11-17 13:35:00|699|697.8|698|696.8|699|697.8|698|696.8|238
1637156400000|2021-11-17 13:40:00|698.3|697|698.3|697|699|697.8|698|696.8|237
1637156700000|2021-11-17 13:45:00|698|696.8|697.5|696.3|698.3|697|697|695.8|230
1637157000000|2021-11-17 13:50:00|697.8|696.5|698.3|697|698.8|697.3|697.8|696.3|210
1637157300000|2021-11-17 13:55:00|698.5|697.3|698|696.8|698.5|697.3|697.8|696.5|610
1637157600000|2021-11-17 14:00:00|697.8|696.5|699|697.5|699.5|698.3|697.3|696|458
1637157900000|2021-11-17 14:05:00|698.8|697.8|699.5|698.3|700.5|699.3|698.5|697.3|538
1637158200000|2021-11-17 14:10:00|699.8|698.5|699.8|698.5|700|698.8|699|697.8|208
1637158500000|2021-11-17 14:15:00|699.5|698.3|698.5|697.3|699.8|698.5|698.3|697|220
1637158800000|2021-11-17 14:20:00|698.8|697.5|699.3|698|699.3|698|697.8|696.5|409
1637159100000|2021-11-17 14:25:00|699|697.8|700|698.8|700|698.8|698.5|697.3|345
1637159400000|2021-11-17 14:30:00|699.8|698.5|698|696.8|699.8|698.5|697.5|696.3|488
1637159700000|2021-11-17 14:35:00|697.8|696.5|698|696.8|698.3|697|696.8|695.5|300
1637160000000|2021-11-17 14:40:00|697.8|696.5|699.3|698|699.5|698.3|697.8|696.5|354
1637160300000|2021-11-17 14:45:00|699|697.8|700.3|699|700.3|699|698.8|697.5|299
1637160600000|2021-11-17 14:50:00|700.5|699.3|699.3|697.8|700.5|699.3|699|697.8|486
1637160900000|2021-11-17 14:55:00|699|698|696.8|695.3|699.3|698|696.5|695.3|4915
1637161200000|2021-11-17 15:00:00|696.5|695.5|697.3|696|698|696.8|696.5|695.3|3440
1637161500000|2021-11-17 15:05:00|697|695.8|697.5|696.3|697.8|696.5|696.3|695|1841
1637161800000|2021-11-17 15:10:00|697.3|696|697.3|696|697.5|696.3|696|694.8|296
1637162100000|2021-11-17 15:15:00|697|695.8|696.3|695|697|695.8|696.3|694.8|408
1637162400000|2021-11-17 15:20:00|696|694.8|696.3|695|696.3|695|695.3|693.8|1179
1637162700000|2021-11-17 15:25:00|696.5|694.8|696.8|695.3|697|695.5|696.3|694.8|351
1637163000000|2021-11-17 15:30:00|699|697.3|698.5|697.3|699.8|698.5|697|695.3|1186
1637163300000|2021-11-17 15:35:00|698.8|697|697.5|696.3|698.8|697|696.3|695|477
1637163600000|2021-11-17 15:40:00|697.3|696|696.5|695.3|697.8|696.5|695.5|694.3|1045
1637163900000|2021-11-17 15:45:00|696.8|695|696|694.8|698|696.5|695.8|694.5|899
1637164200000|2021-11-17 15:50:00|696.3|695|695.8|694.5|696.3|695|694.8|693.5|465
1637164500000|2021-11-17 15:55:00|695.5|694.3|694.8|693.5|695.8|694.5|694.8|693.5|409
1637164800000|2021-11-17 16:00:00|695|693.8|692.5|691.3|695.5|694.3|692.5|691.3|1499
1637165100000|2021-11-17 16:05:00|692.3|691|691.5|690.3|692.5|691.3|691.5|690.3|2422
1637165400000|2021-11-17 16:10:00|691.8|690|693|691.5|695.3|694|690.5|689.3|5817
1637165700000|2021-11-17 16:15:00|692.8|691.3|691.5|690|693|691.8|691.3|690|3852
1637166000000|2021-11-17 16:20:00|691.3|689.8|690.5|689.3|692|690.5|690.3|689|1056
1637166300000|2021-11-17 16:25:00|690.8|689.5|691.8|690.5|692|690.8|690.3|689|3494
1637166600000|2021-11-17 16:30:00|691|690.3|691.5|690.3|692.5|691.3|690.8|689.5|1561
1637166900000|2021-11-17 16:35:00|691.3|690|691.8|690.5|692.5|691.3|691|689.8|1109
1637167200000|2021-11-17 16:40:00|691.5|690.3|689|687.8|692.3|691|688.8|687.5|2309
1637167500000|2021-11-17 16:45:00|688.8|687.5|688.8|687.5|689.8|688.5|688.5|687.3|1586
1637167800000|2021-11-17 16:50:00|688.5|687.3|688.3|687|689.3|688|688|686.8|1423
1637168100000|2021-11-17 16:55:00|688|686.8|688.8|687.3|689|687.8|688|686.8|323
1637168400000|2021-11-17 17:00:00|688.5|687.5|689.8|688.5|690.5|689.3|688.5|687.3|1104
1637168700000|2021-11-17 17:05:00|689.5|688.3|689.8|688.5|690.3|689|689.5|688.3|393
1637169000000|2021-11-17 17:10:00|690|688.8|689.3|688|690|688.8|688.5|687.3|527
1637169300000|2021-11-17 17:15:00|689|687.8|689.3|688|689.8|688.3|688.8|687.5|603
1637169600000|2021-11-17 17:20:00|689|687.8|689.8|688.5|689.8|688.5|688.8|687.5|670
1637169900000|2021-11-17 17:25:00|689.5|688.3|688.5|687.3|689.5|688.3|688|686.8|993
1637170200000|2021-11-17 17:30:00|688.8|687.5|688.5|687.3|689|687.8|688.3|687|159
1637170500000|2021-11-17 17:35:00|688.8|687.5|688.5|687.3|689|687.8|688|686.8|296
1637170800000|2021-11-17 17:40:00|688.8|687.5|688.3|687|689.3|688|688.3|687|421
1637171100000|2021-11-17 17:45:00|688|686.8|687.5|686.3|688.5|687.3|687.5|686.3|222
1637171400000|2021-11-17 17:50:00|687.8|686.5|687.3|686|688|686.8|687|685.8|392
1637171700000|2021-11-17 17:55:00|687|685.8|686.8|685.5|687.8|686.5|686.8|685.3|316
1637172000000|2021-11-17 18:00:00|686.5|685.3|684.8|683.5|686.8|685.5|684.8|683.5|492
1637172300000|2021-11-17 18:05:00|685|683.8|685.3|684|686.3|685|684.8|683.5|503
1637172600000|2021-11-17 18:10:00|685.5|684.3|683.3|682|685.5|684.3|683.3|682|531
1637172900000|2021-11-17 18:15:00|683.5|682.3|684|682.8|684.5|683.3|682.8|681.5|585
1637173200000|2021-11-17 18:20:00|684.3|683|685.5|684.3|686|684.8|684.3|683|408
1637173500000|2021-11-17 18:25:00|685.8|684.5|682.8|681.5|685.8|684.5|682.3|681|1350
1637173800000|2021-11-17 18:30:00|683|681.8|683.3|682|683.5|682|682.3|681|358
1637174100000|2021-11-17 18:35:00|683.5|681.8|681.5|680.3|683.5|682.3|680.8|679.5|686
1637174400000|2021-11-17 18:40:00|681.8|680.5|681.5|680.3|682|680.8|680.3|679|382
1637174700000|2021-11-17 18:45:00|681.3|680|681|679.8|682|680.8|680.8|679.5|343
1637175000000|2021-11-17 18:50:00|681.3|680|681.8|680.5|682.3|680.8|681|679.8|109
1637175300000|2021-11-17 18:55:00|682|680.8|681|679.8|682.3|681|680.8|679.5|184
1637175600000|2021-11-17 19:00:00|680.8|679.5|682|680.8|683.3|682|680.8|679.5|344
1637175900000|2021-11-17 19:05:00|682.3|681|683|681.8|683.8|682.5|681.3|680|246
1637176200000|2021-11-17 19:10:00|682.8|681.3|682|680.8|683.3|682|682|680.5|180
1637176500000|2021-11-17 19:15:00|682.5|681.3|682|680.5|683|681.8|681.3|680|484
1637176800000|2021-11-17 19:20:00|681.8|680.8|682.8|681.5|683|681.8|681.5|680.3|209
1637177100000|2021-11-17 19:25:00|682.5|681.3|682.5|681.3|684|682.5|682|680.8|710
1637177400000|2021-11-17 19:30:00|682.8|681.5|682|680.8|683|681.5|682|680.5|241
1637177700000|2021-11-17 19:35:00|682.3|681|683.3|682|683.5|682.3|682|680.8|185
1637178000000|2021-11-17 19:40:00|683.5|682.3|684.3|683|684.3|683|683.3|682|123
1637178300000|2021-11-17 19:45:00|684|682.8|684.3|683|684.3|683|683.8|682.5|63
1637178600000|2021-11-17 19:50:00|684.5|683.3|684.5|683.3|684.5|683.3|684|682.8|31
1637178900000|2021-11-17 19:55:00|684.3|683|684.5|683.3|684.5|683.3|684|682.8|99
1637179200000|2021-11-17 20:00:00|684.8|683.5|685.8|684.5|685.8|684.5|684.8|683.5|96
1637179500000|2021-11-17 20:05:00|685.5|684.3|685.8|684.5|686|684.8|685.3|684|99
1637179800000|2021-11-17 20:10:00|685.5|684.3|685.8|684.5|686.3|685|685|683.8|98
1637180100000|2021-11-17 20:15:00|686.3|685|686.3|685|687|685.8|686|684.8|211
1637180400000|2021-11-17 20:20:00|686.5|685.3|686.3|685|686.8|685.3|686|684.5|104
1637180700000|2021-11-17 20:25:00|686.5|685.3|686.8|685.3|687|685.8|686.3|685|50
1637181000000|2021-11-17 20:30:00|686.5|685.5|686.8|685.5|686.8|685.5|686.3|685|77
1637181300000|2021-11-17 20:35:00|686.5|685.3|686.8|685.5|687|685.8|686.3|685|288
1637181600000|2021-11-17 20:40:00|686.5|685.3|686.5|685.3|686.5|685.3|686.3|685|97
1637181900000|2021-11-17 20:45:00|686.8|685.5|687|685.5|687|685.8|686.5|685.3|23
1637182200000|2021-11-17 20:50:00|686.8|685.8|686.8|685.5|687|685.8|686.8|685.5|24
1637182500000|2021-11-17 20:55:00|687|685.8|686.5|685.3|687.5|686.3|686.3|685|67
1637182800000|2021-11-17 21:00:00|686.3|685|687|685.8|687.3|686|686.3|685|40
1637183100000|2021-11-17 21:05:00|687.3|685.5|685.3|684|687.3|685.5|685|683.8|119
1637183400000|2021-11-17 21:10:00|685.5|683.8|685|683.5|685.8|684.5|684.8|683.3|57
1637183700000|2021-11-17 21:15:00|684.8|683.8|684.3|682.8|685|683.8|684|682.8|16
1637184000000|2021-11-17 21:20:00|684|683|683.8|682.5|684|683|683.8|682.3|14
1637184300000|2021-11-17 21:25:00|683.5|682.3|683.8|682.5|683.8|682.5|683.5|682.3|3
1637184600000|2021-11-17 21:30:00|683.5|682.3|683.3|682|683.8|682.5|683|681.8|39
1637184900000|2021-11-17 21:35:00|683.5|681.8|683.8|682.5|684|682.5|683|681.8|55
1637185200000|2021-11-17 21:40:00|684|682.3|683.5|682.3|684|682.5|683.3|681.8|88
1637185500000|2021-11-17 21:45:00|683.8|682.5|683.5|682.3|684|682.5|683|681.5|109
1637185800000|2021-11-17 21:50:00|683.3|682|683.8|682.5|683.8|682.5|683.3|682|62
1637186100000|2021-11-17 21:55:00|683.5|682.3|684|682.8|684.8|683.3|683.5|682.3|2969
1637186400000|2021-11-17 22:00:00|684.3|682.5|684.5|681.8|684.8|682.8|684.3|681.8|2
1637186700000|2021-11-17 22:05:00|684.3||684.3||684.3||684||0
1637187600000|2021-11-17 22:20:00|684||684||684||684||0
1637188200000|2021-11-17 22:30:00|683.8||683.8||683.8||683.8||0
1637188500000|2021-11-17 22:35:00|||||||||7
1637188800000|2021-11-17 22:40:00|||||||||50
1637200800000|2021-11-18 02:00:00|681.3|679.8|682.8|681.5|682.8|681.5|681.3|679.8|20
1637201100000|2021-11-18 02:05:00|683|681.8|682.8|681.5|683|681.8|682.5|681.3|21
1637201400000|2021-11-18 02:10:00|682.5|681.3|682.3|681|682.5|681.5|681.8|680.5|18
1637201700000|2021-11-18 02:15:00|682|680.8|682.5|681|682.5|681.3|682|680.8|12
1637202000000|2021-11-18 02:20:00|682.3|680.8|682|680.8|682.3|681|682|680.8|5
1637202300000|2021-11-18 02:25:00|682.3|681|682.3|681|682.5|681.3|682|680.8|18
1637202600000|2021-11-18 02:30:00|682.5|681.3|682.3|681|683.5|682.3|682|680.8|97
1637202900000|2021-11-18 02:35:00|682|680.8|682.5|681|682.5|681|681.5|680.3|23
1637203200000|2021-11-18 02:40:00|682.3|681.3|682.3|681|682.5|681.3|681.8|680.5|60
1637203500000|2021-11-18 02:45:00|682|680.8|681.3|680|682.3|681|680.8|679.5|129
1637203800000|2021-11-18 02:50:00|681.5|679.8|681.8|680.3|681.8|680.5|681.3|679.8|13
1637204100000|2021-11-18 02:55:00|681.5|680.5|681.5|680.3|682.5|681.3|681.5|680.3|99
1637204400000|2021-11-18 03:00:00|681.3|680|680.8|679.5|681.8|680.5|680.8|679.5|38
1637204700000|2021-11-18 03:05:00|681|679.8|681|679.8|681.3|680|680.5|679.3|54
1637205000000|2021-11-18 03:10:00|680.8|679.5|680.8|679.5|681|679.8|680.5|679.3|262
1637205300000|2021-11-18 03:15:00|680.5|679.3|680.8|679.5|681|679.8|680.3|679|13
1637205600000|2021-11-18 03:20:00|681|679.8|681.3|680|681.5|680.3|681|679.5|24
1637205900000|2021-11-18 03:25:00|681|679.8|680.8|679.5|681.5|680|680.5|679.3|52
1637206200000|2021-11-18 03:30:00|681|679.8|681.8|680.5|681.8|680.5|681|679.8|8
1637206500000|2021-11-18 03:35:00|682|680.8|681.5|680.3|682|680.8|681.5|680|10
1637206800000|2021-11-18 03:40:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.3|7
1637207100000|2021-11-18 03:45:00|682||681.8||682||681.8||3
1637207400000|2021-11-18 03:50:00|682|680.8|682|680.8|682.3|680.8|681.8|680.5|7
1637207700000|2021-11-18 03:55:00|681.8|680.5|681.8|680.5|682|680.8|681.8|680.5|15
1637208000000|2021-11-18 04:00:00|682|680.8|682|680.8|682.3|681|681.8|680.5|13
1637208300000|2021-11-18 04:05:00|682.3|681|682.3|681|682.5|681.3|682.3|681|7
1637208600000|2021-11-18 04:10:00|682.5|681.3|682.3|680.8|682.5|681.3|682|680.8|3
1637208900000|2021-11-18 04:15:00|682|681|682.8|681.5|683|681.5|682|680.8|27
1637209200000|2021-11-18 04:20:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|16
1637209500000|2021-11-18 04:25:00|683|681.8|683.5|682.3|683.5|682.3|682.8|681.5|96
1637209800000|2021-11-18 04:30:00|683.3|682|683.3|682|683.3|682|683.3|682|11
1637210100000|2021-11-18 04:35:00|683|681.8|683.3|681.8|683.3|681.8|683|681.8|15
1637210400000|2021-11-18 04:40:00|683|682|683.5|682.3|683.5|682.3|683|682|32
1637210700000|2021-11-18 04:45:00|683.3|682|683.3|682|683.5|682.3|683.3|682|4
1637211000000|2021-11-18 04:50:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|12
1637211600000|2021-11-18 05:00:00|683|681.8|683|681.8|683.3|682|683|681.8|37
1637211900000|2021-11-18 05:05:00|683.3|682|683.3|682|683.5|682.3|683.3|681.8|4
1637212200000|2021-11-18 05:10:00|683.5|682.3|683.3|682|683.5|682.3|683|681.8|7
1637212500000|2021-11-18 05:15:00|683|681.8|683.3|682|683.3|682|683|681.8|3
1637212800000|2021-11-18 05:20:00|683|681.8|683.3|682|683.5|682.3|683|681.8|54
1637213100000|2021-11-18 05:25:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|4
1637213400000|2021-11-18 05:30:00|682.5|681.3|682.5|681.3|683.8|682.5|682.5|681.3|69
1637213700000|2021-11-18 05:35:00|682.8|681.5|682.8|681.5|682.8|681.5|682.5|681.3|11
1637214000000|2021-11-18 05:40:00|683|681.8|683|681.8|683.3|682|682.8|681.5|2
1637214300000|2021-11-18 05:45:00|682.8|681.5|682.5|681.3|682.8|681.5|682.5|681.3|77
1637214600000|2021-11-18 05:50:00|682.8|681.5|682.8|681.3|682.8|681.5|682.5|681.3|10
1637214900000|2021-11-18 05:55:00|682.5|681.5|683.5|682|683.5|682.3|682.5|681.3|89
1637215200000|2021-11-18 06:00:00|683.3|682.3|683|681.8|683.5|682.3|683|681.8|33
1637215500000|2021-11-18 06:05:00|683.3|682|683|681.8|683.5|682.3|682.8|681.5|86
1637215800000|2021-11-18 06:10:00|683.3|682|683.3|682|683.5|682.3|683|681.8|30
1637216100000|2021-11-18 06:15:00|683|681.8|682.5|681.3|683.5|682.3|682.5|681.3|59
1637216400000|2021-11-18 06:20:00|682.8|681.5|682.5|681.3|682.8|681.5|682.3|681|45
1637216700000|2021-11-18 06:25:00|682.8|681.5|682.3|681|682.8|681.5|682.3|681|77
1637217000000|2021-11-18 06:30:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|39
1637217300000|2021-11-18 06:35:00|682|680.8|682.3|681|682.5|681.3|682|680.8|88
1637217600000|2021-11-18 06:40:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|34
1637217900000|2021-11-18 06:45:00|682|680.8|682|680.8|682.3|680.8|681.5|680.3|85
1637218200000|2021-11-18 06:50:00|681.8|680.5|681.5|680.3|681.8|680.5|681|679.8|64
1637218500000|2021-11-18 06:55:00|681.3|680|681.8|680.5|681.8|680.5|681.3|680|43
1637218800000|2021-11-18 07:00:00|682|680.8|680.5|679.3|682|680.8|680.5|679|196
1637219100000|2021-11-18 07:05:00|680.8|679.5|681.5|680|681.5|680.3|680.5|679.3|91
1637219400000|2021-11-18 07:10:00|681.8|680.3|681.3|680|681.8|680.5|681.3|679.8|35
1637219700000|2021-11-18 07:15:00|681|679.8|680.8|679.5|681.5|680.3|680.5|679.3|123
1637220000000|2021-11-18 07:20:00|681|679.3|680.5|679.3|681|679.5|680.3|679|84
1637220300000|2021-11-18 07:25:00|680.3|679|680.8|679.5|680.8|679.5|680.3|679|40
1637220600000|2021-11-18 07:30:00|680.5|679.3|679|677.8|680.5|679.5|678.8|677.5|380
1637220900000|2021-11-18 07:35:00|678.8|677.5|677.3|676|679|677.8|677.3|676|530
1637221200000|2021-11-18 07:40:00|677|675.8|677.8|676.5|677.8|676.5|676.3|675|324
1637221500000|2021-11-18 07:45:00|677.5|676.3|677.8|676.5|678.3|677|677.5|676.3|206
1637221800000|2021-11-18 07:50:00|678|676.8|678.3|677|678.3|677|677.8|676.5|352
1637222100000|2021-11-18 07:55:00|678.5|677.3|677.3|676|678.8|677.5|677|675.8|217
1637222400000|2021-11-18 08:00:00|677|675.8|677.5|676|678|676.8|676.5|675.3|286
1637222700000|2021-11-18 08:05:00|677.8|676.3|678|676.8|678.8|677.5|677.8|676.3|226
1637223000000|2021-11-18 08:10:00|678.3|677|678.3|677|678.8|677.5|677.8|676.5|246
1637223300000|2021-11-18 08:15:00|678.5|677.3|678|676.5|678.8|677.5|677.5|676.3|471
1637223600000|2021-11-18 08:20:00|677.8|676.8|679.3|678|679.3|678|677.5|676.3|621
1637223900000|2021-11-18 08:25:00|679|677.8|680.3|678.8|680.8|679.5|679|677.8|3094
1637224200000|2021-11-18 08:30:00|680|679|679.8|678.5|680.3|679|679|677.8|1083
1637224500000|2021-11-18 08:35:00|680|678.8|681.3|680|681.5|680|679.8|678.5|1072
1637224800000|2021-11-18 08:40:00|681|679.8|683.5|682.3|683.5|682.3|681|679.8|1291
1637225100000|2021-11-18 08:45:00|683.8|682.5|684|682.8|684.3|683|682.8|681.5|525
1637225400000|2021-11-18 08:50:00|684.3|683|684|682.8|684.5|683.3|683.3|682|526
1637225700000|2021-11-18 08:55:00|683.8|682.5|683.3|682|684.3|682.8|683.3|682|428
1637226000000|2021-11-18 09:00:00|683|681.8|684|682.8|684|682.8|681.8|680.5|675
1637226300000|2021-11-18 09:05:00|684.3|683|683|681.8|684.3|683|682.5|681.3|384
1637226600000|2021-11-18 09:10:00|682.8|681.5|685|683.8|685|683.8|682.8|681.5|1401
1637226900000|2021-11-18 09:15:00|684.8|683.5|685.8|684.5|686|684.8|684.5|683.3|785
1637227200000|2021-11-18 09:20:00|685.5|684.3|685.8|684.3|685.8|684.5|684.3|683|1163
1637227500000|2021-11-18 09:25:00|685.5|684.5|686.5|685.3|686.5|685.3|685.3|684|248
1637227800000|2021-11-18 09:30:00|686.8|685.5|685.3|684|686.8|685.5|684.5|683.3|626
1637228100000|2021-11-18 09:35:00|685|683.8|684.3|683|685.3|684|683.8|682.5|523
1637228400000|2021-11-18 09:40:00|684|682.8|684.8|683.5|685.3|684|684|682.8|328
1637228700000|2021-11-18 09:45:00|684.5|683.3|683|681.8|684.5|683.3|683|681.8|395
1637229000000|2021-11-18 09:50:00|682.8|681.5|683.5|682.3|683.8|682.5|682.8|681.5|277
1637229300000|2021-11-18 09:55:00|683.3|682|684.5|683.3|684.5|683.3|683|681.8|202
1637229600000|2021-11-18 10:00:00|684.3|683|684|682.8|684.5|683|683.5|682.3|190
1637229900000|2021-11-18 10:05:00|683.8|682.5|684|682.8|684.3|683|683.5|682|348
1637230200000|2021-11-18 10:10:00|683.8|682.5|684.8|683.5|685.3|684|683.8|682.5|365
1637230500000|2021-11-18 10:15:00|684.5|683.3|684|682.8|685|683.5|684|682.8|206
1637230800000|2021-11-18 10:20:00|684.3|683|684.5|683.3|684.8|683.5|684|682.8|246
1637231100000|2021-11-18 10:25:00|684.3|683|684.8|683.5|685|683.8|684.3|683|92
1637231400000|2021-11-18 10:30:00|685|683.8|684.8|683.5|685.5|684.3|684.5|683.3|593
1637231700000|2021-11-18 10:35:00|685|683.8|686.3|685|686.3|685|685|683.8|1783
1637232000000|2021-11-18 10:40:00|686|684.8|686.3|685|686.5|685.3|686|684.8|352
1637232300000|2021-11-18 10:45:00|686|684.8|685.5|684.3|686.3|685|685.5|684.3|314
1637232600000|2021-11-18 10:50:00|685.3|684|685|683.8|685.5|684.3|684.5|683.3|388
1637232900000|2021-11-18 10:55:00|685.3|684|684|682.8|685.3|684|683.8|682.5|739
1637233200000|2021-11-18 11:00:00|683.8|682.5|683.8|682.5|684.3|683|683|681.8|573
1637233500000|2021-11-18 11:05:00|684|682.3|683.8|682.5|684|682.5|683.5|682.3|64
1637233800000|2021-11-18 11:10:00|683.5|682.3|683.8|682.5|684|682.8|683.3|682|168
1637234100000|2021-11-18 11:15:00|684|682.3|685.3|684|685.3|684|684|682.3|159
1637234400000|2021-11-18 11:20:00|685.5|684.3|686|684.8|686.3|685|685.3|683.8|908
1637234700000|2021-11-18 11:25:00|686.3|685|687|685.8|687.5|686.3|686.3|684.8|787
1637235000000|2021-11-18 11:30:00|687.3|686|686|684.8|687.3|686|686|684.5|542
1637235300000|2021-11-18 11:35:00|685.8|684.5|686|684.8|686|684.8|685.5|684|223
1637235600000|2021-11-18 11:40:00|686.3|685|685.8|684.5|686.5|685.3|684.8|683.3|3798
1637235900000|2021-11-18 11:45:00|686|684.8|686.8|685.5|687|685.8|686|684.8|239
1637236200000|2021-11-18 11:50:00|686.5|685.3|685.3|684|686.8|685.3|685.3|684|226
1637236500000|2021-11-18 11:55:00|685|683.8|684.5|683.3|685.5|684.3|684.5|683.3|280
1637236800000|2021-11-18 12:00:00|684.3|683|684.5|683.3|685.3|684|684.3|683|201
1637237100000|2021-11-18 12:05:00|684.8|683.5|685.3|683.8|685.3|684|684.3|683|168
1637237400000|2021-11-18 12:10:00|685|683.5|683.5|682.3|685|683.8|683.5|682|211
1637237700000|2021-11-18 12:15:00|683.3|682|683.8|682.3|683.8|682.5|683.3|682|105
1637238000000|2021-11-18 12:20:00|683.5|682.5|683.3|682|683.8|682.5|683.3|682|192
1637238300000|2021-11-18 12:25:00|683.5|682.3|684.3|683|684.3|683|683.3|682|179
1637238600000|2021-11-18 12:30:00|684|682.8|683.3|682|684.3|683|683.3|682|90
1637238900000|2021-11-18 12:35:00|683.5|682.3|683.5|682.3|683.8|682.5|683.5|682|72
1637239200000|2021-11-18 12:40:00|683.8|682.5|684|682.8|684.3|683|683.5|682.3|138
1637239500000|2021-11-18 12:45:00|683.8|682.5|684.3|683|684.3|683|683.8|682.5|125
1637239800000|2021-11-18 12:50:00|684|682.8|685|683.8|685|683.8|684|682.8|338
1637240100000|2021-11-18 12:55:00|685.3|684|685.5|684.3|685.5|684.3|684.8|683.5|313
1637240400000|2021-11-18 13:00:00|685.3|684|686.3|685|686.5|685.3|684.5|683.3|641
1637240700000|2021-11-18 13:05:00|686.5|685.3|687.3|686|687.5|686.3|685.5|684.3|413
1637241000000|2021-11-18 13:10:00|687.5|686.3|687|685.8|687.5|686.3|686.5|685.3|158
1637241300000|2021-11-18 13:15:00|687.3|686|687.3|686|687.5|686.3|686.8|685.5|590
1637241600000|2021-11-18 13:20:00|687|685.8|686|684.8|687.3|686|686|684.5|340
1637241900000|2021-11-18 13:25:00|685.8|684.5|686|684.8|686.8|685.5|684.8|683.5|498
1637242200000|2021-11-18 13:30:00|685.8|684.5|687.3|686|687.3|686|685.5|684.3|160
1637242500000|2021-11-18 13:35:00|687.5|686.3|687.8|686.5|688.5|687.3|687.3|686|703
1637242800000|2021-11-18 13:40:00|688|686.3|687.8|686.5|688.3|687|687.3|686|197
1637243100000|2021-11-18 13:45:00|687.5|686.3|688.5|687.3|688.8|687.5|687.3|686|389
1637243400000|2021-11-18 13:50:00|688.3|687|686.8|685.5|688.3|687|686.5|685.3|665
1637243700000|2021-11-18 13:55:00|687|685.8|686|684.8|687.3|685.8|686|684.8|628
1637244000000|2021-11-18 14:00:00|685.8|684.5|685.8|684.5|688.3|687|685.5|684.3|1261
1637244300000|2021-11-18 14:05:00|686|684.8|687.3|686|687.5|686.3|685.8|684.5|530
1637244600000|2021-11-18 14:10:00|687.5|686.3|688|686.8|688|686.8|687.3|686|214
1637244900000|2021-11-18 14:15:00|687.8|686.5|689.5|688.3|689.8|688.5|687.8|686.5|545
1637245200000|2021-11-18 14:20:00|689.8|688|690|688.8|690.3|689|689.3|688|409
1637245500000|2021-11-18 14:25:00|690.3|689|689.3|688|690.5|689.3|688.8|687.5|925
1637245800000|2021-11-18 14:30:00|689.5|688.3|689|687.5|691.3|690|688.8|687.5|1584
1637246100000|2021-11-18 14:35:00|688.8|687.8|688.8|687.5|689.5|688.3|687.8|686.5|1707
1637246400000|2021-11-18 14:40:00|688.5|687.3|687.5|686.3|689|687.8|687.5|686.3|866
1637246700000|2021-11-18 14:45:00|687.8|686.5|687|685.8|689|687.8|687|685.5|449
1637247000000|2021-11-18 14:50:00|687.3|686|687.8|686.5|688.3|687|686.3|685|562
1637247300000|2021-11-18 14:55:00|688|686.8|686.3|685|688|686.8|686.3|685|676
1637247600000|2021-11-18 15:00:00|686|684.8|687|685.8|687.5|686.3|686|684.8|490
1637247900000|2021-11-18 15:05:00|686.8|685.5|685.3|684|686.8|685.5|685|683.8|459
1637248200000|2021-11-18 15:10:00|685|683.8|684|682.8|685.3|684|683.8|682.5|1967
1637248500000|2021-11-18 15:15:00|683.8|682.5|683.3|682|684.8|683.5|683|681.8|1215
1637248800000|2021-11-18 15:20:00|683|681.8|682|680.8|684|682.8|681.8|680.5|483
1637249100000|2021-11-18 15:25:00|681.8|680.5|683.3|682|684|682.8|681.8|680.5|580
1637249400000|2021-11-18 15:30:00|683|681.8|682.8|681.5|684.5|683.3|682.8|681.5|746
1637249700000|2021-11-18 15:35:00|682.5|681.3|683.3|682|684.3|682.8|682.5|681.3|341
1637250000000|2021-11-18 15:40:00|683.5|682.3|682.8|681.5|683.8|682.5|682.5|681.3|599
1637250300000|2021-11-18 15:45:00|682.5|681.3|685.3|684|685.3|684|682|680.8|584
1637250600000|2021-11-18 15:50:00|685|683.8|684.8|683.5|685.5|684.3|683.5|682.3|837
1637250900000|2021-11-18 15:55:00|684.5|683.3|683|681.8|684.8|683.5|683|681.8|590
1637251200000|2021-11-18 16:00:00|683.3|682|684|682.8|684.3|683|682.8|681.5|442
1637251500000|2021-11-18 16:05:00|684.3|683|685|683.8|685|683.8|684|682.8|1780
1637251800000|2021-11-18 16:10:00|684.8|683.5|687.5|686.3|687.5|686.3|684.5|683.3|858
1637252100000|2021-11-18 16:15:00|687.8|686|687.3|686|688|686.8|686.8|685.5|698
1637252400000|2021-11-18 16:20:00|687.5|686.3|687|685.8|687.5|686.3|686|684.8|305
1637252700000|2021-11-18 16:25:00|687.3|686|687.5|686.3|688|686.8|687|685.8|3340
1637253000000|2021-11-18 16:30:00|686.8|685.5|688|686.8|688.3|687|685.8|684.5|1811
1637253300000|2021-11-18 16:35:00|687.8|686.5|688.3|687|689|687.8|687.8|686.5|573
1637253600000|2021-11-18 16:40:00|688.5|687.3|689|687.8|689.8|688.5|688.3|687|1035
1637253900000|2021-11-18 16:45:00|688.8|687.5|688.5|687.3|689|687.8|687.3|686|568
1637254200000|2021-11-18 16:50:00|688.3|687|688.3|686.8|688.5|687.3|687|685.8|977
1637254500000|2021-11-18 16:55:00|688|687|687.5|686|688.8|687.5|687|685.8|497
1637254800000|2021-11-18 17:00:00|687.3|685.8|686|684.8|687.5|685.8|685.8|684.5|926
1637255100000|2021-11-18 17:05:00|686.3|685|687.3|686|687.5|686.3|686.3|684.8|168
1637255400000|2021-11-18 17:10:00|687.5|686.3|686.8|685.3|687.8|686.5|686.8|685.3|220
1637255700000|2021-11-18 17:15:00|687|685.5|688.3|687|688.5|687.3|687|685.5|440
1637256000000|2021-11-18 17:20:00|688.5|687.3|689|687.8|689|687.8|688.3|686.8|306
1637256300000|2021-11-18 17:25:00|689.3|688|689.5|688.3|689.8|688.5|689|687.8|569
1637256600000|2021-11-18 17:30:00|689.3|688|689.3|688|690|688.8|689.3|688|557
1637256900000|2021-11-18 17:35:00|689.5|688.3|688.8|687.3|689.5|688.3|688.5|687.3|169
1637257200000|2021-11-18 17:40:00|688.5|687.5|687.5|686.3|688.5|687.5|687.5|686.3|235
1637257500000|2021-11-18 17:45:00|687.3|686|687.5|686.3|688|686.8|687.3|686|571
1637257800000|2021-11-18 17:50:00|687.3|686|686.8|685.5|687.5|686.3|686.8|685.3|176
1637258100000|2021-11-18 17:55:00|686.5|685.3|686|684.8|686.5|685.3|685.3|684|666
1637258400000|2021-11-18 18:00:00|686.3|685|686.5|685.3|686.5|685.3|686|684.8|255
1637258700000|2021-11-18 18:05:00|686.8|685.5|688|686.8|688.3|687|686.8|685.5|125
1637259000000|2021-11-18 18:10:00|687.8|686.5|688.5|687.3|688.8|687.5|687.8|686.5|48
1637259300000|2021-11-18 18:15:00|688.8|687.5|687.8|686.5|689|687.8|687.5|686.3|63
1637259600000|2021-11-18 18:20:00|687.5|686.3|688.3|687|688.3|687|687.5|686.3|149
1637259900000|2021-11-18 18:25:00|688.5|686.8|689.5|688.3|689.8|688.5|688.3|686.8|124
1637260200000|2021-11-18 18:30:00|689.8|688.5|690.8|689.5|690.8|689.5|689.8|688.3|212
1637260500000|2021-11-18 18:35:00|690.5|689.3|691.8|690.5|692|690.8|690.5|689.3|927
1637260800000|2021-11-18 18:40:00|691.5|690.3|690.8|689.5|691.5|690.3|690.8|689.5|243
1637261100000|2021-11-18 18:45:00|691|689.8|691|689.8|691.3|690|690.5|689.3|174
1637261400000|2021-11-18 18:50:00|691.3|690|691.5|690.3|691.5|690.3|691.3|690|189
1637261700000|2021-11-18 18:55:00|691.8|690.5|691.3|690|692.3|691|690.8|689.5|226
1637262000000|2021-11-18 19:00:00|691.5|690.3|691|689.8|692|690.8|691|689.8|52
1637262300000|2021-11-18 19:05:00|691.3|690|690.8|689.5|691.3|690|690.3|689|140
1637262600000|2021-11-18 19:10:00|691|689.8|691.3|690|691.8|690.5|690.8|689.5|85
1637262900000|2021-11-18 19:15:00|691|689.8|691|689.8|691.8|690.5|690.8|689.5|280
1637263200000|2021-11-18 19:20:00|691.3|690|691.5|690.3|691.5|690.3|690.8|689.5|126
1637263500000|2021-11-18 19:25:00|691.3|690|691|689.8|691.8|690.5|690.8|689.5|448
1637263800000|2021-11-18 19:30:00|691.3|690|692|690.8|692.3|691|691|689.8|57
1637264100000|2021-11-18 19:35:00|692.3|691|691.8|690.5|693|691.5|691.8|690.5|431
1637264400000|2021-11-18 19:40:00|691.5|690.3|691.8|690.5|691.8|690.5|691.5|690.3|133
1637264700000|2021-11-18 19:45:00|692|690.8|692|690.8|692.3|691|692|690.8|37
1637265000000|2021-11-18 19:50:00|692.3|691|692|690.8|692.3|691|691.8|690.5|28
1637265300000|2021-11-18 19:55:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|43
1637265600000|2021-11-18 20:00:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|24
1637265900000|2021-11-18 20:05:00|691.8|690.5|691.8|690.5|692|690.8|691.8|690.5|25
1637266200000|2021-11-18 20:10:00|692|690.8|692|690.8|692|690.8|691.8|690.5|672
1637266500000|2021-11-18 20:15:00|692.3|691|691.3|690|692.3|691|691.3|690|1228
1637266800000|2021-11-18 20:20:00|691|689.8|691.3|690|691.3|690|691|689.8|12
1637267100000|2021-11-18 20:25:00|691|689.8|691.5|690.3|691.5|690.3|691|689.8|29
1637267400000|2021-11-18 20:30:00|691.8|690.5|691.8|690.5|692|690.5|691.5|690.3|38
1637267700000|2021-11-18 20:35:00|692|690.3|691.8|690.5|692|690.5|691.5|690.3|38
1637268000000|2021-11-18 20:40:00|691.5|690.3|691.5|690.3|691.8|690.5|691.5|690.3|9
1637268300000|2021-11-18 20:45:00|691.8|690.5|691.5|690.3|691.8|690.5|691.5|690.3|26
1637268600000|2021-11-18 20:50:00|691.3|690|691.5|690.3|691.5|690.3|691.3|690|13
1637268900000|2021-11-18 20:55:00|691.8|690|691.3|690|691.8|690.3|691.3|690|35
1637269200000|2021-11-18 21:00:00|691.5|690.3|690.8|689.5|691.5|690.3|690.8|689.5|47
1637269500000|2021-11-18 21:05:00|691|689.3|690.5|689.3|691|689.5|690.5|689.3|78
1637269800000|2021-11-18 21:10:00|690.8|689.5|690.8|689.5|691|689.5|690.8|689.5|6
1637270100000|2021-11-18 21:15:00|691|689.8|691|689.8|691|689.8|690.8|689.8|16
1637270400000|2021-11-18 21:20:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|32
1637270700000|2021-11-18 21:25:00|||||||||25
1637271000000|2021-11-18 21:30:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|2
1637271300000|2021-11-18 21:35:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|1
1637271600000|2021-11-18 21:40:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|9
1637271900000|2021-11-18 21:45:00|691|689.8|691|689.8|691.3|690|690.8|689.5|45
1637272200000|2021-11-18 21:50:00|691.3|690|691|689.8|691.3|690|691|689.8|9
1637272500000|2021-11-18 21:55:00|691.3|690|691|689.8|691.3|690|690.8|689.3|39
1637272800000|2021-11-18 22:00:00|691.3|689.5|691.3|689.3|691.5|689.5|691.3|688.8|0
1637273700000|2021-11-18 22:15:00|691.5|689.5|691.5|689.5|691.5|689.5|691.5|689.5|0
1637274000000|2021-11-18 22:20:00|691.3||691.3||691.3||691.3||0
1637274300000|2021-11-18 22:25:00|691.8|690|691.5|689|691.8|690.5|691.5|688.8|1
1637274600000|2021-11-18 22:30:00|691.3|688.8|691|688.8|691.3|689|691|688.8|0
1637274900000|2021-11-18 22:35:00|691.3|689.8|690.8|688.8|691.3|689.8|690.8|688.8|8
1637275200000|2021-11-18 22:40:00||689||689||689||689|0
1637275500000|2021-11-18 22:45:00||688.8||688.8||688.8||688.8|0
1637276100000|2021-11-18 22:55:00|||||||||1
1637287200000|2021-11-19 02:00:00|692.3|690.8|691.8|690.3|692.5|691.3|691.5|690.3|92
1637287500000|2021-11-19 02:05:00|691.5|690.5|693.3|692|693.3|692|691.5|690.3|142
1637287800000|2021-11-19 02:10:00|693|691.8|693.8|692.5|694|692.8|693|691.8|46
1637288100000|2021-11-19 02:15:00|694|692.8|693.5|692.3|694|692.8|693.5|692.3|23
1637288400000|2021-11-19 02:20:00|693.3|692|693.8|692.5|694|692.8|693.3|692|58
1637288700000|2021-11-19 02:25:00|693.5|692.3|693.8|692.3|693.8|692.5|693.3|692|7
1637289000000|2021-11-19 02:30:00|694|692.5|694.3|693|694.5|693.3|694|692.5|52
1637289300000|2021-11-19 02:35:00|694.5|693.3|694.8|693.5|695|693.8|694.5|693|59
1637289600000|2021-11-19 02:40:00|695|693.8|695.5|694.3|695.8|694.5|694.8|693.5|72
1637289900000|2021-11-19 02:45:00|695.8|694.5|695.8|694.5|696|694.5|695.3|694|13
1637290200000|2021-11-19 02:50:00|696|694.8|695.5|694.3|696.3|695|695.5|694.3|36
1637290500000|2021-11-19 02:55:00|695.8|694.5|696.3|694.8|696.3|694.8|695.3|694|8
1637290800000|2021-11-19 03:00:00|696|695|696.3|695|696.5|695.3|695.8|694.5|27
1637291100000|2021-11-19 03:05:00|696.5|695.3|697.8|696.5|698.5|697.3|696.3|695|169
1637291400000|2021-11-19 03:10:00|698|696.3|698|696.8|698.3|697|697.3|696|35
1637291700000|2021-11-19 03:15:00|697.8|696.3|697|695.8|698.3|696.8|697|695.8|71
1637292000000|2021-11-19 03:20:00|697.3|696|697|695.8|697.5|696.3|697|695.8|63
1637292300000|2021-11-19 03:25:00|696.8|695.5|696.3|695|697|695.8|696.3|695|11
1637292600000|2021-11-19 03:30:00|696|694.8|695.5|694.3|696.3|695|695.5|694.3|11
1637292900000|2021-11-19 03:35:00|695.8|694.5|695.8|694.5|696|694.8|695.8|694.3|21
1637293200000|2021-11-19 03:40:00|695.5|694.3|694.8|693.5|695.8|694.5|694.8|693.3|34
1637293500000|2021-11-19 03:45:00|694.5|693.3|694.5|693.3|694.5|693.5|694.3|693|33
1637293800000|2021-11-19 03:50:00|694.3|693|694.3|693|694.5|693.3|694.3|693|7
1637294100000|2021-11-19 03:55:00|694.5|692.8|694|692.8|694.5|693|694|692.8|8
1637294400000|2021-11-19 04:00:00|694.3|693|694.5|693|694.5|693.3|694|692.8|12
1637294700000|2021-11-19 04:05:00|694.3|693.3|694.3|693|694.5|693.3|694.3|693|7
1637295000000|2021-11-19 04:10:00|694|692.8|694.3|693|694.5|693|694|692.8|10
1637295300000|2021-11-19 04:15:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|19
1637295600000|2021-11-19 04:20:00|694.5||694.3||694.5||694.3||3
1637295900000|2021-11-19 04:25:00|694.5|693.3|694.5|693.3|694.5|693.3|694.3|693|12
1637296200000|2021-11-19 04:30:00|694.3|693|694.5|693.3|694.5|693.3|694.3|693|1
1637296500000|2021-11-19 04:35:00||693||693.3||693.3||693|1
1637296800000|2021-11-19 04:40:00|694.3|693|694.8|693.5|694.8|693.5|694.3|693|9
1637297100000|2021-11-19 04:45:00|694.5|693.3|694.8|693.5|695|693.8|694.5|693.3|27
1637297400000|2021-11-19 04:50:00|694.5|693.3|694.5|693.3|694.5|693.5|694.5|693.3|0
1637297700000|2021-11-19 04:55:00|694.3|693|694.3|693|694.3|693.3|694.3|693|2
1637298000000|2021-11-19 05:00:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|3
1637298300000|2021-11-19 05:05:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|5
1637298600000|2021-11-19 05:10:00|||||||||3
1637298900000|2021-11-19 05:15:00|694.5|693.3|694.3|693|694.5|693.3|694|692.8|7
1637299200000|2021-11-19 05:20:00|||||||||2
1637299500000|2021-11-19 05:25:00|694|692.8|694.8|693.5|694.8|693.5|694|692.8|7
1637299800000|2021-11-19 05:30:00|695|693.8|695.3|693.8|695.3|693.8|694.5|693.3|70
1637300100000|2021-11-19 05:35:00|695|694|695|693.8|695.5|694|695|693.8|21
1637300400000|2021-11-19 05:40:00|695.3|694|695.5|694.3|695.5|694.3|695|693.8|5
1637300700000|2021-11-19 05:45:00|695.8|694.5|696.3|695|696.3|695|695.8|694.5|35
1637301000000|2021-11-19 05:50:00|696.5|695.3|696.5|695.3|697|695.8|696.5|695.3|21
1637301300000|2021-11-19 05:55:00|696.3|695|695.8|694.5|696.5|695.3|695.8|694.5|37
1637301600000|2021-11-19 06:00:00|695.5|694.3|696|694.8|696.5|695.3|695.5|694.3|10
1637301900000|2021-11-19 06:05:00|696.3|695|697|695.8|697.3|696|696|694.8|8
1637302200000|2021-11-19 06:10:00|697.3|695.5|697.3|696|697.3|696|696.8|695.5|9
1637302500000|2021-11-19 06:15:00|697|695.8|697.3|696|697.5|696|697|695.5|4
1637302800000|2021-11-19 06:20:00|697.5|695.8|697.3|696|697.5|696.3|696.8|695.5|7
1637303100000|2021-11-19 06:25:00|697|695.8|697.5|696.3|697.5|696.3|697|695.8|22
1637303400000|2021-11-19 06:30:00|697.8|696.5|697.5|696.3|698|696.8|697.5|696|46
1637303700000|2021-11-19 06:35:00|697.3|696|697.5|696.3|697.5|696.3|697.3|696|8
1637304000000|2021-11-19 06:40:00|697.3|696|697.8|696.5|698.3|697|696.8|695.5|69
1637304300000|2021-11-19 06:45:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|126
1637304600000|2021-11-19 06:50:00|697.5|696.3|696.8|695.5|697.5|696.5|696.8|695.5|24
1637304900000|2021-11-19 06:55:00|696.5|695.3|696.3|695|696.8|695.5|696.3|695|225
1637305200000|2021-11-19 07:00:00|696.5|695.3|696.5|695.3|697|695.8|696.5|695.3|31
1637305500000|2021-11-19 07:05:00|696.8|695.5|697.3|695.8|697.5|696.3|696.5|695.3|32
1637305800000|2021-11-19 07:10:00|697.5|696|697|695.8|697.8|696.3|697|695.8|45
1637306100000|2021-11-19 07:15:00|697.3|696|697.3|695.8|697.5|696|697|695.8|36
1637306400000|2021-11-19 07:20:00|697|696|697.8|696.5|697.8|696.5|697|696|46
1637306700000|2021-11-19 07:25:00|697.5|696.3|698.3|697|698.3|697|697.5|696.3|89
1637307000000|2021-11-19 07:30:00|698|696.8|697.5|696.3|698.3|697|697.3|696|111
1637307300000|2021-11-19 07:35:00|697.8|696.5|697.8|696.5|698|696.8|697.5|696.3|59
1637307600000|2021-11-19 07:40:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|49
1637307900000|2021-11-19 07:45:00|698|696.8|698|696.8|698|696.8|697.8|696.5|54
1637308200000|2021-11-19 07:50:00|697.8|696.5|697.3|696|697.8|696.5|697|695.8|81
1637308500000|2021-11-19 07:55:00|697|695.8|696.5|695.3|697|696|696.5|695.3|100
1637308800000|2021-11-19 08:00:00|696.3|695|696.5|695.3|697|695.8|696|694.8|206
1637309100000|2021-11-19 08:05:00|696.8|695|696.8|695.5|697.3|696|696.8|695|120
1637309400000|2021-11-19 08:10:00|697|695.8|697|695.8|697.5|696.3|696|694.8|102
1637309700000|2021-11-19 08:15:00|697.3|695.5|697.5|696|697.5|696.3|696.8|695.5|101
1637310000000|2021-11-19 08:20:00|697.3|696.3|696.8|695.5|698.3|697|696.5|695.3|352
1637310300000|2021-11-19 08:25:00|696.5|695.3|696|694.8|697|695.8|696|694.8|920
1637310600000|2021-11-19 08:30:00|696.3|694.5|697|695.8|698|696.8|695.8|694.5|1963
1637310900000|2021-11-19 08:35:00|697.3|695.5|695.5|694.3|697.3|695.8|695|693.8|612
1637311200000|2021-11-19 08:40:00|695.3|694|695.8|694.5|695.8|694.5|695.3|694|50
1637311500000|2021-11-19 08:45:00|695.3|694|694.5|693.3|695.3|694|693.8|692.5|1105
1637311800000|2021-11-19 08:50:00|694.8|693.5|693.8|692.5|695|693.8|693.3|692|300
1637312100000|2021-11-19 08:55:00|694.3|692.3|693.8|692.5|694.5|693.3|693.8|692.3|302
1637312400000|2021-11-19 09:00:00|693.5|692.3|693|691.5|693.5|692.3|692.8|691.5|418
1637312700000|2021-11-19 09:05:00|692.8|691.8|692|690.8|692.8|691.8|692|690.8|1037
1637313000000|2021-11-19 09:10:00|692.3|691|692|690.8|692.8|691.5|691.5|690.3|2120
1637313300000|2021-11-19 09:15:00|691.8|690.5|691.3|690|692|690.8|690.8|689.5|586
1637313600000|2021-11-19 09:20:00|691.5|690.3|692.5|691.3|692.8|691.5|691.5|690|296
1637313900000|2021-11-19 09:25:00|692.3|691|689|687.8|692.3|691|689|687.8|3213
1637314200000|2021-11-19 09:30:00|689.3|688|686.8|685.5|689.3|688|686.5|685.3|2946
1637314500000|2021-11-19 09:35:00|686.5|685.3|683.3|682|687|685.8|682.3|680.8|2406
1637314800000|2021-11-19 09:40:00|683|681.8|681.3|680|683.3|682|678.5|677.3|2389
1637315100000|2021-11-19 09:45:00|681|679.8|679.8|678.5|683.5|682|679.8|678.5|2007
1637315400000|2021-11-19 09:50:00|680|678.8|680|678.8|681.3|679.8|679|677.8|1647
1637315700000|2021-11-19 09:55:00|680.3|679|679.8|678.5|680.3|679|679.3|678|532
1637316000000|2021-11-19 10:00:00|679.5|678.3|672|670.8|679.5|678.3|672|670.8|3759
1637316300000|2021-11-19 10:05:00|672.3|671|673|671.8|674.5|673.3|671.8|670.5|2690
1637316600000|2021-11-19 10:10:00|672.8|671.5|673.3|672|673.8|672.5|672.5|671.3|936
1637316900000|2021-11-19 10:15:00|673|671.8|674|672.8|674.8|673.5|672.3|671|2738
1637317200000|2021-11-19 10:20:00|673.8|672.5|673.3|672|674.3|673|673.3|672|423
1637317500000|2021-11-19 10:25:00|673.5|672.3|674|672.8|674.8|673.3|673.3|672|519
1637317800000|2021-11-19 10:30:00|673.8|672.5|673.8|672.5|674.8|673.5|673.3|672|502
1637318100000|2021-11-19 10:35:00|674|672.8|674.5|673.3|675.3|673.8|673.8|672.5|307
1637318400000|2021-11-19 10:40:00|674.3|673|673|671.8|674.5|673.3|673|671.8|518
1637318700000|2021-11-19 10:45:00|673.3|672|673|671.8|673.8|672.5|672.8|671.5|771
1637319000000|2021-11-19 10:50:00|673.3|671.5|673.3|672|673.3|672|672.8|671.5|432
1637319300000|2021-11-19 10:55:00|673.5|672.3|673.8|672.5|674.5|673.3|673.5|672.3|245
1637319600000|2021-11-19 11:00:00|673.5|672.3|672.5|671.3|674|672.8|672.5|671.3|489
1637319900000|2021-11-19 11:05:00|672.8|671|666|664.8|672.8|671|665.5|664.3|2979
1637320200000|2021-11-19 11:10:00|665.8|664.5|666.8|665.5|667.5|666.3|665.8|664.5|1225
1637320500000|2021-11-19 11:15:00|667|665.8|666.8|665.5|667|665.8|665.8|664.5|425
1637320800000|2021-11-19 11:20:00|667|665.3|667.5|666.3|669|667.8|666.8|665.3|707
1637321100000|2021-11-19 11:25:00|667.8|666|669.5|668.3|670|668.8|667.3|666|1112
1637321400000|2021-11-19 11:30:00|669.8|668|667.5|666.3|669.8|668.5|667.5|666.3|560
1637321700000|2021-11-19 11:35:00|667.8|666.5|666.5|665.3|667.8|666.5|665.8|664.5|538
1637322000000|2021-11-19 11:40:00|666.8|665.5|666.8|665.5|667.5|666|666.5|665.3|580
1637322300000|2021-11-19 11:45:00|666.5|665.3|665.8|664.5|666.5|665.3|665.8|664.5|309
1637322600000|2021-11-19 11:50:00|665.5|664.3|666|664.8|666.5|665|665.3|664|383
1637322900000|2021-11-19 11:55:00|666.3|665|665.3|664|666.3|665|665.3|664|379
1637323200000|2021-11-19 12:00:00|665|663.8|664.8|663.5|665|663.8|663.8|662.5|922
1637323500000|2021-11-19 12:05:00|665|663.8|661.8|660.5|665.8|664.5|661.5|660.3|1037
1637323800000|2021-11-19 12:10:00|662|660.8|662.5|661.3|663|661.8|661.5|660.3|1376
1637324100000|2021-11-19 12:15:00|662.8|661.5|664.3|663|664.8|663.5|662.5|661.3|425
1637324400000|2021-11-19 12:20:00|664|662.8|665|663.8|665.5|664|664|662.8|363
1637324700000|2021-11-19 12:25:00|665.3|664|665.5|664.3|666.5|665|665|663.8|377
1637325000000|2021-11-19 12:30:00|665.8|664|663.8|662.3|665.8|664.3|662.8|661.5|677
1637325300000|2021-11-19 12:35:00|663.5|662.5|663.5|662.3|664.5|663.3|663.5|662.3|618
1637325600000|2021-11-19 12:40:00|663.8|662.5|662.5|661.3|663.8|662.5|661.8|660.5|1737
1637325900000|2021-11-19 12:45:00|662.3|661|662|660.8|662.8|661.5|661.8|660.5|350
1637326200000|2021-11-19 12:50:00|661.8|660.5|661.3|659.8|661.8|660.5|660.5|659.3|518
1637326500000|2021-11-19 12:55:00|661|660|661.8|660.5|661.8|660.5|660.8|659.5|363
1637326800000|2021-11-19 13:00:00|661.5|660.3|664|662.8|664|662.8|661.5|660.3|552
1637327100000|2021-11-19 13:05:00|663.8|662.5|663.5|662.3|664|662.8|662|660.8|400
1637327400000|2021-11-19 13:10:00|663.3|662|664|662.5|664.3|663|663|661.8|661
1637327700000|2021-11-19 13:15:00|663.8|662.8|665.3|664|665.5|664.3|663|661.8|570
1637328000000|2021-11-19 13:20:00|665|663.8|665|663.8|665.5|664.3|663.8|662.5|774
1637328300000|2021-11-19 13:25:00|665.3|664|666|664.8|666.3|665|664.3|663|732
1637328600000|2021-11-19 13:30:00|665.8|664.5|667.3|666|667.8|666.5|665.5|664.3|1576
1637328900000|2021-11-19 13:35:00|667|665.8|667.5|666.3|667.8|666.5|665.8|664.5|925
1637329200000|2021-11-19 13:40:00|667.8|666.5|667|665.8|669|667.8|667|665.5|1007
1637329500000|2021-11-19 13:45:00|667.3|666|665.5|664.3|667.8|666.5|665.5|664.3|1260
1637329800000|2021-11-19 13:50:00|665.8|664.5|665.8|664.5|666.5|665.3|664.8|663.5|697
1637330100000|2021-11-19 13:55:00|666|664.3|667.8|666.5|668|666.8|665.5|664.3|563
1637330400000|2021-11-19 14:00:00|667.5|666.3|665.3|664|667.8|666.5|664|662.8|1119
1637330700000|2021-11-19 14:05:00|665|663.8|663.8|662.5|665.3|664|662.8|661.5|1247
1637331000000|2021-11-19 14:10:00|663.5|662.3|666|664.8|667|665.8|662.5|661.3|689
1637331300000|2021-11-19 14:15:00|666.3|665|676.8|675.5|678.8|677.5|666|664.8|4879
1637331600000|2021-11-19 14:20:00|677|675.8|674.3|673|678.3|677|673.5|672.3|2821
1637331900000|2021-11-19 14:25:00|674.5|673.3|675.8|674.5|676|674.8|674|672.5|1483
1637332200000|2021-11-19 14:30:00|676|674.8|674.3|673|676.3|675|673.5|672.3|1080
1637332500000|2021-11-19 14:35:00|674.5|673.3|670.5|669.3|675|673.5|670.3|669|4449
1637332800000|2021-11-19 14:40:00|670.8|669.5|670.5|669.3|671.3|670|668|666.8|3622
1637333100000|2021-11-19 14:45:00|670.8|669.5|668|666.8|670.8|669.5|667.5|666.3|1982
1637333400000|2021-11-19 14:50:00|668.3|667|667.5|666.3|668.8|667.3|666.3|665|1035
1637333700000|2021-11-19 14:55:00|667.3|666|668.5|667.3|668.8|667.5|666.5|665.3|593
1637334000000|2021-11-19 15:00:00|668.3|667|665.3|664|668.3|667|665|663.8|990
1637334300000|2021-11-19 15:05:00|665.5|664.3|666.3|665|666.5|665.3|664.3|663|4545
1637334600000|2021-11-19 15:10:00|666|664.8|665.5|664.3|666.3|665|665.3|663.8|526
1637334900000|2021-11-19 15:15:00|665.3|664|667.3|666|667.8|666.5|664|662.8|1335
1637335200000|2021-11-19 15:20:00|667.5|666.3|665.3|664|667.5|666.3|664.8|663.5|341
1637335500000|2021-11-19 15:25:00|665|663.8|665|663.8|666|664.8|664.8|663.5|940
1637335800000|2021-11-19 15:30:00|664.8|663.5|665.3|664|666.5|665.3|664.3|663|674
1637336100000|2021-11-19 15:35:00|665.5|663.8|662.3|661|665.5|663.8|662|660.8|972
1637336400000|2021-11-19 15:40:00|662.5|661.3|664|662.8|664.3|663|661.8|660.5|930
1637336700000|2021-11-19 15:45:00|664.3|663|664|662.8|665.3|664|663.8|662.5|775
1637337000000|2021-11-19 15:50:00|663.8|662.5|664|662.8|664|662.8|662.8|661.5|1595
1637337300000|2021-11-19 15:55:00|664.3|662.5|663.8|662.5|664.3|663|663|661.5|1629
1637337600000|2021-11-19 16:00:00|663.5|662.3|663.5|662.3|664|662.8|662.8|661.5|689
1637337900000|2021-11-19 16:05:00|663.3|662|661.5|660.3|663.5|662.3|661|659.8|1695
1637338200000|2021-11-19 16:10:00|661.8|660.5|658.8|657.5|661.8|660.5|658.5|657.3|2207
1637338500000|2021-11-19 16:15:00|658.5|657.3|657|655.8|659.3|658|656.8|655.3|1499
1637338800000|2021-11-19 16:20:00|657.3|656|656|654.8|657.8|656.5|655.3|654|1743
1637339100000|2021-11-19 16:25:00|656.3|655|657.5|656.3|659.3|658|655.8|654.5|1701
1637339400000|2021-11-19 16:30:00|657|655.8|656.3|655|657.8|656.5|656|654.8|1294
1637339700000|2021-11-19 16:35:00|656.5|655.3|657.3|656|657.5|656.3|655.8|654.5|1671
1637340000000|2021-11-19 16:40:00|657.5|655.8|657.5|656.3|657.5|656.3|656.5|655.3|457
1637340300000|2021-11-19 16:45:00|657.3|656|656.5|655.3|657.8|656.5|656.5|655.3|1210
1637340600000|2021-11-19 16:50:00|656.3|655|656.8|655.5|656.8|655.5|654.5|653.3|996
1637340900000|2021-11-19 16:55:00|656.5|655.3|657.5|656.3|657.8|656.5|656.5|655.3|1489
1637341200000|2021-11-19 17:00:00|657.3|656|657|655.8|657.8|656.5|656.8|655.5|306
1637341500000|2021-11-19 17:05:00|657.3|655.5|656.8|655.5|657.8|656.5|656.5|655.3|86
1637341800000|2021-11-19 17:10:00|657|655.8|658.8|657.5|659|657.5|656.8|655.5|368
1637342100000|2021-11-19 17:15:00|659|657.8|658.8|657.5|660|658.8|658.5|657.3|305
1637342400000|2021-11-19 17:20:00|659|657.8|659.8|658.3|659.8|658.5|658.8|657.5|1486
1637342700000|2021-11-19 17:25:00|659.5|658|660.3|659|660.5|659.3|659|657.8|425
1637343000000|2021-11-19 17:30:00|660.5|659.3|660.5|659.3|660.5|659.3|660|658.8|809
1637343300000|2021-11-19 17:35:00|660.3|659|661.3|660|661.8|660.5|660.3|658.8|426
1637343600000|2021-11-19 17:40:00|661.5|660.3|660.5|659.3|661.5|660.3|660|658.8|333
1637343900000|2021-11-19 17:45:00|660.8|659.5|661.5|660.3|661.8|660.5|660.5|659.3|848
1637344200000|2021-11-19 17:50:00|661.8|660.5|662|660.8|662.3|660.8|661.3|659.8|846
1637344500000|2021-11-19 17:55:00|661.8|660.5|662.8|661.5|663|661.8|661.5|660.3|1052
1637344800000|2021-11-19 18:00:00|663|661.8|663|661.8|663.3|662|662.5|661.3|269
1637345100000|2021-11-19 18:05:00|663.3|661.5|661.8|660.5|663.3|661.8|660.5|659.3|919
1637345400000|2021-11-19 18:10:00|662|660.8|662|660.5|662|660.8|660.3|659|584
1637345700000|2021-11-19 18:15:00|661.8|660.8|663.5|662.3|664|662.5|661.8|660.5|125
1637346000000|2021-11-19 18:20:00|663.8|662.5|662.3|661|663.8|662.5|661.5|660|729
1637346300000|2021-11-19 18:25:00|662.5|661.3|662.8|661.5|663|661.8|662.3|661|84
1637346600000|2021-11-19 18:30:00|663|661.8|663.5|662.3|663.5|662.3|662|660.8|190
1637346900000|2021-11-19 18:35:00|663.8|662.5|663|661.8|663.8|662.5|662.8|661.5|106
1637347200000|2021-11-19 18:40:00|662.8|661.5|662.5|661.3|663|661.8|662.3|661|413
1637347500000|2021-11-19 18:45:00|662.8|661.5|664.5|663.3|664.5|663.3|662.8|661.5|724
1637347800000|2021-11-19 18:50:00|664.3|663|663.3|662|665|663.8|663|661.8|440
1637348100000|2021-11-19 18:55:00|663.5|662.3|662.8|661.5|663.5|662.3|662.8|661.5|58
1637348400000|2021-11-19 19:00:00|662.5|661.3|663.5|662.3|664|662.8|662.5|661.3|304
1637348700000|2021-11-19 19:05:00|663.3|662|662.8|661.5|664|662.5|662.8|661.3|255
1637349000000|2021-11-19 19:10:00|662.5|661.3|662.3|661|663.3|662|662|660.8|182
1637349300000|2021-11-19 19:15:00|662|660.8|662.5|661.3|663.5|662.3|662|660.5|405
1637349600000|2021-11-19 19:20:00|662.8|661.5|663.3|662|663.8|662.5|662.3|661|664
1637349900000|2021-11-19 19:25:00|663.5|662.3|662.8|661.5|663.8|662.5|662|660.8|526
1637350200000|2021-11-19 19:30:00|663|661.8|662.3|661|663.3|662|662|660.8|315
1637350500000|2021-11-19 19:35:00|662|660.8|662.5|661.3|662.5|661.3|661.8|660.5|86
1637350800000|2021-11-19 19:40:00|662.3|661|661.8|660.5|662.5|661.3|661.8|660.5|251
1637351100000|2021-11-19 19:45:00|662|660.8|660.5|659|662|660.8|660.5|659|162
1637351400000|2021-11-19 19:50:00|660.3|659.3|660.5|659.3|661|659.8|660.3|659|140
1637351700000|2021-11-19 19:55:00|660.8|659.5|660|658.8|660.8|659.5|659.8|658.5|116
1637352000000|2021-11-19 20:00:00|660.3|659|660.8|659.5|661|659.8|660.3|659|15
1637352300000|2021-11-19 20:05:00|660.5|659.3|661|659.8|661.3|660|660.5|659.3|44
1637352600000|2021-11-19 20:10:00|660.8|659.5|660.5|659.3|660.8|659.5|660.5|659.3|15
1637352900000|2021-11-19 20:15:00|660.3|659|660|658.8|660.5|659.3|659.8|658.5|43
1637353200000|2021-11-19 20:20:00|660.3|659|660.5|659.3|660.5|659.3|660.3|659|43
1637353500000|2021-11-19 20:25:00|660.3|659|659.5|658.3|660.3|659|659.5|658.3|56
1637353800000|2021-11-19 20:30:00|659.8|658.5|659.8|658.5|659.8|658.5|659.5|658.3|50
1637354100000|2021-11-19 20:35:00|659.5|658.3|660|658.8|660.3|659|659.5|658.3|65
1637354400000|2021-11-19 20:40:00|659.8|658.5|660|658.8|660|658.8|659.8|658.5|2
1637354700000|2021-11-19 20:45:00|659.8|658.5|659.5|658.3|660|658.8|659.5|658.3|25
1637355000000|2021-11-19 20:50:00|659.3|658|659.3|658|659.5|658.3|659|657.8|43
1637355300000|2021-11-19 20:55:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|36
1637355600000|2021-11-19 21:00:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|22
1637355900000|2021-11-19 21:05:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|18
1637356200000|2021-11-19 21:10:00|659.5|658.3|659.3|658|659.5|658.3|659|657.8|26
1637356500000|2021-11-19 21:15:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|61
1637356800000|2021-11-19 21:20:00|659.5|657.8|659.5|658.3|659.5|658.3|659.3|657.8|21
1637357100000|2021-11-19 21:25:00|659.8|658.5|660|658.8|660|658.8|659.8|658.3|20
1637357400000|2021-11-19 21:30:00|659.8|658.5|660|658.8|660.3|659|659.8|658.5|18
1637357700000|2021-11-19 21:35:00|659.8|658.5|659.5|658.3|659.8|658.8|659.5|658.3|2
1637358000000|2021-11-19 21:40:00|659.3|658|659.3|658|659.5|658|659.3|658|18
1637358300000|2021-11-19 21:45:00|659.5|658.3|659|657.8|659.8|658.5|659|657.8|49
1637358600000|2021-11-19 21:50:00|659.3|658|660.3|659|660.3|659|659.3|658|19
1637358900000|2021-11-19 21:55:00|660.5|658.5|660|658.3|660.5|658.5|659.5|658|53
1637546400000|2021-11-22 02:00:00|660.5|659.3|660.8|659.5|661|659.8|659.8|658.3|17
1637546700000|2021-11-22 02:05:00|661|659.3|660.3|659|661|659.8|660|658.5|9
1637547000000|2021-11-22 02:10:00|660.5|659.3|660.5|659.3|660.8|659.5|660.3|659|7
1637547300000|2021-11-22 02:15:00|660.8|659.5|661.3|660|661.5|660.3|660.5|659.5|34
1637547600000|2021-11-22 02:20:00|661|659.8|661.5|660.3|661.5|660.3|661|659.8|12
1637547900000|2021-11-22 02:25:00|661.3|660|662|660.8|662.3|661|661.3|660|36
1637548200000|2021-11-22 02:30:00|661.8|660.5|661.5|660.3|661.8|660.5|661.3|659.8|12
1637548500000|2021-11-22 02:35:00|661.8|660.5|662|660.8|662|660.8|661.5|660.3|49
1637548800000|2021-11-22 02:40:00|662.3|661|661.5|660.3|662.5|661|661.5|660.3|20
1637549100000|2021-11-22 02:45:00|661.3|660|661.8|660.3|662.3|661|661.3|660|8
1637549400000|2021-11-22 02:50:00|661.5|660.5|661.3|660|662|660.8|661.3|659.8|10
1637549700000|2021-11-22 02:55:00|661|659.8|661.5|660.3|661.8|660.3|661|659.8|29
1637550000000|2021-11-22 03:00:00|661.3|660|661.3|660|661.5|660.3|661|659.5|12
1637550300000|2021-11-22 03:05:00|661.5|660.3|662|660.5|662|660.8|661.5|660|26
1637550600000|2021-11-22 03:10:00|661.8|660.8|662.3|661|662.5|661.3|661.8|660.8|9
1637550900000|2021-11-22 03:15:00|662|660.8|663|661.8|663.3|661.8|661.8|660.5|19
1637551200000|2021-11-22 03:20:00|662.8|661.5|663|661.8|663.3|661.8|662.5|661.3|29
1637551500000|2021-11-22 03:25:00|663.3|662|662.8|661.5|663.3|662|662.8|661.5|43
1637551800000|2021-11-22 03:30:00|663|661.8|663.5|662|663.8|662.3|663|661.5|9
1637552100000|2021-11-22 03:35:00|663.3|662.3|663.8|662.3|664|662.5|663|661.5|36
1637552400000|2021-11-22 03:40:00|664|662.5|663.8|662.5|664|662.5|663.5|662.3|4
1637552700000|2021-11-22 03:45:00|664|662.8|664|662.8|664.3|663|663.8|662.3|70
1637553000000|2021-11-22 03:50:00|664.3|663|664.5|663|664.8|663.3|664|662.8|205
1637553300000|2021-11-22 03:55:00|664.8|663.3|664.8|663.5|665|663.5|664.8|663|2
1637553600000|2021-11-22 04:00:00|665|663.8|665|663.8|665.3|664|664.8|663.5|21
1637553900000|2021-11-22 04:05:00|665.3|664|665.3|664|665.5|664.3|665|664|24
1637554200000|2021-11-22 04:10:00|665.5|664.3|665.3|664|665.5|664.3|665|663.8|50
1637554500000|2021-11-22 04:15:00|665.5|663.8|665|663.8|665.5|664|664.8|663.5|6
1637554800000|2021-11-22 04:20:00|665.3|663.5|664.8|663.5|665.3|664|664.8|663.5|0
1637555100000|2021-11-22 04:25:00|665|663.8|664.8|663.3|665|663.8|664.5|663|1
1637555400000|2021-11-22 04:30:00|664.5|663|664.3|663|664.8|663|664|662.8|1
1637555700000|2021-11-22 04:35:00|664.5|662.8|663.5|662|664.5|662.8|663.5|662|33
1637556000000|2021-11-22 04:40:00|663.8|662.3|663.8|662.5|663.8|662.5|663.5|662|0
1637556300000|2021-11-22 04:45:00|664|662.8|664|662.8|664.3|662.8|664|662.5|0
1637556600000|2021-11-22 04:50:00|664.3|663|664|662.8|664.3|663|664|662.8|0
1637556900000|2021-11-22 04:55:00|664.3|663|664|662.8|664.3|663|664|662.8|2
1637557200000|2021-11-22 05:00:00|663.8|662.5|664.3|662.8|664.3|663|663.8|662.5|4
1637557500000|2021-11-22 05:05:00|664|662.5|664.3|663|664.3|663|663.8|662.5|2
1637557800000|2021-11-22 05:10:00|664|662.8|663.8|662.5|664.3|663|663.5|662.3|7
1637558100000|2021-11-22 05:15:00|664|662.8|663.8|662.5|664|662.8|663.3|662|8
1637558400000|2021-11-22 05:20:00|663.5|662|663.8|662.5|663.8|662.5|663.3|662|7
1637558700000|2021-11-22 05:25:00|664|662.8|664|662.8|664|662.8|663.8|662.8|2
1637559000000|2021-11-22 05:30:00|663.8|662.5|664.3|663|664.5|663|663.8|662.3|7
1637559300000|2021-11-22 05:35:00|664|662.8|663.5|662.3|664.3|663|663.3|661.8|4
1637559600000|2021-11-22 05:40:00|663.3|662|663|661.8|663.5|662.3|663|661.8|9
1637559900000|2021-11-22 05:45:00|663.3|662|662.3|661|663.3|662|662.3|660.8|9
1637560200000|2021-11-22 05:50:00|662.5|661.3|662|660.8|662.5|661.3|661.8|660.5|14
1637560500000|2021-11-22 05:55:00|662.3|661|662.5|661.3|662.8|661.5|662|660.8|12
1637560800000|2021-11-22 06:00:00|662.8|661.5|662.8|661.3|663|661.8|662.3|661|7
1637561100000|2021-11-22 06:05:00|662.5|661.5|662.3|660.8|662.8|661.5|662.3|660.8|1
1637561400000|2021-11-22 06:10:00|662.5|661|662.3|661|662.8|661.5|662.3|660.8|0
1637561700000|2021-11-22 06:15:00|662|660.8|663|661.5|663|661.5|662|660.8|0
1637562000000|2021-11-22 06:20:00|662.8|661.8|663.3|661.8|663.5|662|662.8|661.5|9
1637562300000|2021-11-22 06:25:00|663|662|663.8|662.5|663.8|662.5|662.8|661.5|49
1637562600000|2021-11-22 06:30:00|664|662.3|663.8|662.5|664.3|662.8|663.8|662.3|13
1637562900000|2021-11-22 06:35:00|664|662.8|664.3|662.8|665.3|664|664|662.8|134
1637563200000|2021-11-22 06:40:00|664|663|663.8|662.5|665|663.5|663.8|662.5|77
1637563500000|2021-11-22 06:45:00|663.5|662.3|663.5|662.3|663.8|662.5|663.5|662.3|26
1637563800000|2021-11-22 06:50:00|663.3|662|663.5|662.3|663.5|662.3|663|661.8|29
1637564100000|2021-11-22 06:55:00|663.8|662.5|663.3|662|664|662.5|663|661.8|25
1637564400000|2021-11-22 07:00:00|663.5|662.3|662.5|661.3|663.8|662.5|662.5|661.3|79
1637564700000|2021-11-22 07:05:00|662.8|661.5|663|661.8|663.3|661.8|662.3|661|77
1637565000000|2021-11-22 07:10:00|663.3|661.5|664|662.8|664|662.8|663|661.5|214
1637565300000|2021-11-22 07:15:00|664.3|663|664.5|663.3|664.5|663.3|664.3|663|26
1637565600000|2021-11-22 07:20:00|664.8|663.5|663.5|662.3|664.8|663.5|663|661.8|117
1637565900000|2021-11-22 07:25:00|663.8|662.5|663.8|662.5|664|662.8|663.3|662|216
1637566200000|2021-11-22 07:30:00|663.5|662.3|664.5|663|664.8|663.3|663.5|662.3|402
1637566500000|2021-11-22 07:35:00|664.3|663.3|665.8|664.5|666.3|665|664.3|663|474
1637566800000|2021-11-22 07:40:00|666|664.8|666.5|665.3|667|665.8|665.8|664.5|760
1637567100000|2021-11-22 07:45:00|666.8|665|667.5|666.3|667.8|666.5|666.3|665|160
1637567400000|2021-11-22 07:50:00|667.3|666|667|665.8|667.5|666.3|666.5|665.3|305
1637567700000|2021-11-22 07:55:00|666.8|665.5|666|664.5|666.8|665.5|665.8|664.5|185
1637568000000|2021-11-22 08:00:00|665.8|664.8|669.3|668|669.3|668|665.5|664.3|679
1637568300000|2021-11-22 08:05:00|669|667.8|669|667.8|669.8|668.5|668.5|667.3|289
1637568600000|2021-11-22 08:10:00|669.3|668|669|667.8|669.5|668.3|668|666.8|281
1637568900000|2021-11-22 08:15:00|668.8|667.5|669.8|668.5|670.3|669|668.8|667.5|213
1637569200000|2021-11-22 08:20:00|670|668.3|669.3|668|670.3|669|669|667.8|405
1637569500000|2021-11-22 08:25:00|669|667.8|670.8|669.3|670.8|669.5|668.8|667.5|2473
1637569800000|2021-11-22 08:30:00|671|669.5|672.5|671.3|672.5|671.3|670.8|669.3|3052
1637570100000|2021-11-22 08:35:00|672.8|671.5|674.5|673.3|675.3|673.8|672.5|671.3|1948
1637570400000|2021-11-22 08:40:00|674.3|673|675.3|673.8|675.3|674|674.3|673|389
1637570700000|2021-11-22 08:45:00|675.5|674|674.8|673.3|675.5|674.3|674|672.8|836
1637571000000|2021-11-22 08:50:00|674.5|673.5|672.3|671|674.5|673.5|672|670.8|621
1637571300000|2021-11-22 08:55:00|672.5|671.3|672.5|671|672.8|671.3|671|669.8|933
1637571600000|2021-11-22 09:00:00|672.3|670.5|671|669.8|672.3|671|670.8|669.5|1022
1637571900000|2021-11-22 09:05:00|671.3|670|670|668.8|671.3|670|670|668.8|407
1637572200000|2021-11-22 09:10:00|669.8|668.5|669.3|668|670.3|669|669|667.8|885
1637572500000|2021-11-22 09:15:00|669.5|668.3|669|667.8|670.3|669|669|667.8|612
1637572800000|2021-11-22 09:20:00|669.3|667.5|669.8|668.5|670.3|669|668.8|667.5|555
1637573100000|2021-11-22 09:25:00|670|668.8|669.8|668.5|670.5|669.3|669|667.8|584
1637573400000|2021-11-22 09:30:00|670|668.8|669.5|668.3|670|668.8|669|667.8|261
1637573700000|2021-11-22 09:35:00|669.8|668.5|669.3|668|670|668.8|669.3|668|433
1637574000000|2021-11-22 09:40:00|669|667.8|669|667.8|669.3|668|668.8|667.5|156
1637574300000|2021-11-22 09:45:00|668.8|667.5|668.3|666.8|669|667.5|667.5|666|576
1637574600000|2021-11-22 09:50:00|668|667|668.3|667|669|667.5|668|666.5|852
1637574900000|2021-11-22 09:55:00|668|666.8|668|666.8|668.5|667|667.3|666|623
1637575200000|2021-11-22 10:00:00|667.8|666.5|668.5|667.3|668.8|667.5|667|665.8|719
1637575500000|2021-11-22 10:05:00|668.3|667|668|666.8|668.8|667.5|667.8|666.3|521
1637575800000|2021-11-22 10:10:00|667.8|666.5|668|666.8|668.3|667|667.5|666|463
1637576100000|2021-11-22 10:15:00|668.3|667|668.3|667|668.8|667.5|667.5|666|445
1637576400000|2021-11-22 10:20:00|668|666.8|668.8|667.5|668.8|667.5|668|666.8|163
1637576700000|2021-11-22 10:25:00|668.5|667.3|669.3|668|669.3|668|668.3|667|916
1637577000000|2021-11-22 10:30:00|669.5|668.3|669|667.8|670|668.8|669|667.8|649
1637577300000|2021-11-22 10:35:00|668.8|667.5|667.8|666.5|669|667.8|667.8|666.5|294
1637577600000|2021-11-22 10:40:00|668|666.8|668|666.8|668.3|667|667.5|666|406
1637577900000|2021-11-22 10:45:00|668.3|667|667|665.8|668.3|667|667|665.8|75
1637578200000|2021-11-22 10:50:00|666.8|665.5|666.3|665|667.3|666|665.5|664.3|1962
1637578500000|2021-11-22 10:55:00|666.5|665.3|667|665.8|667.5|666.3|665.8|664.5|249
1637578800000|2021-11-22 11:00:00|667.3|666|667.3|665.8|667.3|666|666.5|665.3|1449
1637579100000|2021-11-22 11:05:00|667|665.5|669.8|668.5|670.3|668.8|666.5|665.3|1063
1637579400000|2021-11-22 11:10:00|669.5|668.3|669|667.8|669.8|668.5|668.8|667.5|177
1637579700000|2021-11-22 11:15:00|669.3|668|669.5|668.3|669.8|668.5|668|666.8|598
1637580000000|2021-11-22 11:20:00|669.3|668|668.8|667.5|669.8|668.5|668.3|667|1245
1637580300000|2021-11-22 11:25:00|669|667.8|668|666.8|669|667.8|668|666.5|1155
1637580600000|2021-11-22 11:30:00|668.3|667|668.8|667.5|669.5|668.3|667.5|666.3|720
1637580900000|2021-11-22 11:35:00|669|667.8|668.8|667.5|669.3|668|668|666.8|2240
1637581200000|2021-11-22 11:40:00|668.5|667.3|668.8|667.5|669|667.8|668.5|667.3|118
1637581500000|2021-11-22 11:45:00|668.5|667.3|668|666.8|669.5|668.3|667.5|666.3|1037
1637581800000|2021-11-22 11:50:00|668.3|667|663.5|662.3|668.8|667.5|662.3|660.8|1550
1637582100000|2021-11-22 11:55:00|663.8|662|662|660.8|664|662.5|661.8|660.3|1200
1637582400000|2021-11-22 12:00:00|662.3|661|664.8|663.5|665.3|663.8|662|661|694
1637582700000|2021-11-22 12:05:00|665|663.8|665.5|664.3|666.8|665.5|665|663.8|643
1637583000000|2021-11-22 12:10:00|665.8|664.5|666.8|665.3|668|666.8|665.5|664.3|159
1637583300000|2021-11-22 12:15:00|666.5|665.5|665.5|664.3|666.8|665.5|665.5|664.3|129
1637583600000|2021-11-22 12:20:00|665.3|664|664|662.8|666|664.8|664|662.8|820
1637583900000|2021-11-22 12:25:00|664.3|663|665.3|664|665.3|664|664.3|662.8|282
1637584200000|2021-11-22 12:30:00|665|663.8|665.5|664.3|667|665.8|664.8|663.5|845
1637584500000|2021-11-22 12:35:00|665.8|664|665|663.8|666.3|664.8|665|663.8|294
1637584800000|2021-11-22 12:40:00|665.3|663.5|665.8|664.5|666.5|665|664|662.8|506
1637585100000|2021-11-22 12:45:00|666|664.3|666.3|665|666.3|665|665.5|664.3|221
1637585400000|2021-11-22 12:50:00|666|664.8|665.8|664.5|666.3|665|665.8|664.5|232
1637585700000|2021-11-22 12:55:00|666|664.8|664.8|663.5|666.3|664.8|664.5|663|347
1637586000000|2021-11-22 13:00:00|665|663.8|665|663.8|665.5|664.3|664|662.8|314
1637586300000|2021-11-22 13:05:00|665.3|664|664.8|663.5|666|664.8|664.5|663.3|682
1637586600000|2021-11-22 13:10:00|665|663.8|665|663.8|667|665.8|663.8|662.3|746
1637586900000|2021-11-22 13:15:00|664.8|663.5|663|661.8|665.5|664.3|662.3|660.8|1121
1637587200000|2021-11-22 13:20:00|663.3|662|663.3|662|664|662.8|662.3|661|613
1637587500000|2021-11-22 13:25:00|663|661.8|663.3|662|664.3|663|662.5|661.3|895
1637587800000|2021-11-22 13:30:00|663.5|662.3|664.8|663.5|666.3|665|663.3|662|336
1637588100000|2021-11-22 13:35:00|665|663.8|666.3|665|666.5|665.3|665|663.8|314
1637588400000|2021-11-22 13:40:00|666.5|665.3|666.5|665.3|667.3|666|665.5|664|330
1637588700000|2021-11-22 13:45:00|666.3|665|667.5|666|667.8|666.5|665.3|664|487
1637589000000|2021-11-22 13:50:00|667.8|666.3|667.3|666|667.8|666.5|666.5|665.3|497
1637589300000|2021-11-22 13:55:00|667|665.8|666.3|665|667.3|666|666.3|665|226
1637589600000|2021-11-22 14:00:00|666|664.8|663.5|662.3|666|664.8|662.3|661|1145
1637589900000|2021-11-22 14:05:00|663.3|662|663.3|662|664.3|663|662.3|661|832
1637590200000|2021-11-22 14:10:00|663.5|662.3|662.8|661.3|663.8|662.5|662.3|661|343
1637590500000|2021-11-22 14:15:00|662.5|661|662.3|661|662.8|661.5|661.5|660.3|315
1637590800000|2021-11-22 14:20:00|662.5|661.3|662.8|661.5|663.8|662.5|661.3|659.8|354
1637591100000|2021-11-22 14:25:00|663|661.8|666|664.8|666.3|665|662.8|661.5|521
1637591400000|2021-11-22 14:30:00|665.8|664.5|668|666.8|668.3|667|665.8|664.5|437
1637591700000|2021-11-22 14:35:00|667.8|666.5|668.8|667.5|669.3|668|667.8|666.5|382
1637592000000|2021-11-22 14:40:00|668.5|667.3|670|668.8|670.8|669.3|667.8|666.5|1070
1637592300000|2021-11-22 14:45:00|670.3|669|668.8|667.5|670.8|669.5|667.5|666.3|449
1637592600000|2021-11-22 14:50:00|668.5|667.3|667.8|666.5|668.8|667.5|666.8|665.5|452
1637592900000|2021-11-22 14:55:00|668|666.3|666|664.8|668|666.5|665|663.8|261
1637593200000|2021-11-22 15:00:00|665.8|664.5|668.3|667|668.3|667|665.8|664.5|291
1637593500000|2021-11-22 15:05:00|668.5|667.3|668.8|667.5|669|667.8|667.3|666|486
1637593800000|2021-11-22 15:10:00|668.5|667.3|667.5|666.3|669.3|668|667.3|666|231
1637594100000|2021-11-22 15:15:00|667.8|666.5|670.5|669|672.5|671.3|667.3|666|1188
1637594400000|2021-11-22 15:20:00|670.3|669.3|670.8|669.5|672.3|670.8|670.3|669|193
1637594700000|2021-11-22 15:25:00|671|669.8|670|668.8|671.8|670.5|670|668.8|167
1637595000000|2021-11-22 15:30:00|670.3|669|671.5|670.3|671.8|670.5|670.3|669|661
1637595300000|2021-11-22 15:35:00|671.8|670.5|673|671.5|673.5|672.3|671.5|670.3|346
1637595600000|2021-11-22 15:40:00|672.8|671.8|674.3|673|674.3|673|672.3|671|458
1637595900000|2021-11-22 15:45:00|675|673.5|673|671.8|675.3|674|673|671.5|411
1637596200000|2021-11-22 15:50:00|673.3|672|673|671.8|674|672.8|672.5|671.3|208
1637596500000|2021-11-22 15:55:00|673.3|672|672.5|671.3|674.3|673|672.5|671.3|1329
1637596800000|2021-11-22 16:00:00|672.8|671.5|672.5|671.3|673.3|672|672.3|671|385
1637597100000|2021-11-22 16:05:00|672.8|671|672.5|671|673.3|672|672.3|671|500
1637597400000|2021-11-22 16:10:00|672.3|671.3|673.5|672.3|673.8|672.5|672.3|671.3|420
1637597700000|2021-11-22 16:15:00|673.8|672.5|673.8|672.5|674|672.8|673|671.8|351
1637598000000|2021-11-22 16:20:00|673.5|672.3|674|672.8|674.3|672.8|673|671.8|420
1637598300000|2021-11-22 16:25:00|674.3|673|675|673.8|675|673.8|673.3|672|1533
1637598600000|2021-11-22 16:30:00|674.5|673.3|675.3|674|675.3|674|673.5|672|1346
1637598900000|2021-11-22 16:35:00|675|673.8|676|674.8|676.3|675|675|673.8|730
1637599200000|2021-11-22 16:40:00|675.8|674.5|672|670.5|675.8|674.5|668.3|667|981
1637599500000|2021-11-22 16:45:00|671.8|670.8|673.3|672|673.5|672.3|670.3|669|354
1637599800000|2021-11-22 16:50:00|673.5|672.3|671.3|669.8|673.5|672.3|671|669.8|293
1637600100000|2021-11-22 16:55:00|671|670|670.5|669|671.5|670.3|669.8|668.5|531
1637600400000|2021-11-22 17:00:00|670.3|669.3|670.3|669|670.8|669.5|669.5|668|121
1637600700000|2021-11-22 17:05:00|670|668.8|669.8|668.5|671.5|670.3|669.8|668.5|215
1637601000000|2021-11-22 17:10:00|670|668.8|669.8|668.5|670.8|669.5|669.5|668.3|128
1637601300000|2021-11-22 17:15:00|670|668.8|670|668.8|671|669.8|669.8|668.5|278
1637601600000|2021-11-22 17:20:00|670.3|669|672.5|671.3|672.8|671.5|670|668.8|348
1637601900000|2021-11-22 17:25:00|672.3|671|672.3|671|674|672.8|671.5|670.3|170
1637602200000|2021-11-22 17:30:00|672|670.8|672.5|671.3|673.3|672|672|670.8|76
1637602500000|2021-11-22 17:35:00|672.3|671|671.8|670.5|672.5|671.3|671.5|670.3|58
1637602800000|2021-11-22 17:40:00|672|670.8|672.8|671.5|673.3|671.8|671.8|670.5|105
1637603100000|2021-11-22 17:45:00|672.5|671.3|671.8|670.5|672.8|671.5|671.5|670.3|145
1637603400000|2021-11-22 17:50:00|671.5|670.3|670.5|669.3|671.8|670.3|670.5|669.3|102
1637603700000|2021-11-22 17:55:00|670.8|669.5|670.3|669|671.3|670|670|668.8|61
1637604000000|2021-11-22 18:00:00|670|668.8|671.5|670|671.5|670.3|670|668.8|59
1637604300000|2021-11-22 18:05:00|671.3|669.8|671.3|670|672.3|671|671|669.8|110
1637604600000|2021-11-22 18:10:00|671|669.8|672.5|671.3|672.8|671.5|671|669.8|186
1637604900000|2021-11-22 18:15:00|672.3|671|672|670.8|672.5|671.3|671.5|670.3|52
1637605200000|2021-11-22 18:20:00|671.8|670.5|671.8|670.3|672.3|671|671|669.8|29
1637605500000|2021-11-22 18:25:00|671.5|670.5|673|671.8|673|671.8|671.5|670.3|49
1637605800000|2021-11-22 18:30:00|673.3|671.5|673.8|672.5|674|672.8|673.3|671.5|76
1637606100000|2021-11-22 18:35:00|673.5|672.3|673.8|672.5|673.8|672.5|673|671.8|167
1637606400000|2021-11-22 18:40:00|674|672.8|674.3|673|674.5|673.3|673.8|672.5|165
1637606700000|2021-11-22 18:45:00|674.5|673.3|674|672.8|674.5|673.3|674|672.8|62
1637607000000|2021-11-22 18:50:00|673.8|672.5|673.5|672.3|674.5|673.3|673.5|672.3|275
1637607300000|2021-11-22 18:55:00|673.8|672.5|673.8|672.5|674.3|672.8|673.3|672|745
1637607600000|2021-11-22 19:00:00|673.5|672.3|674|672.8|674.3|673|673.5|672.3|134
1637607900000|2021-11-22 19:05:00|673.8|672.5|672.8|671.5|673.8|672.5|672.8|671.5|112
1637608200000|2021-11-22 19:10:00|673|671.8|673|671.8|673.3|672|671|669.8|265
1637608500000|2021-11-22 19:15:00|673.3|672|672.8|671.5|673.3|672|672.5|671.3|61
1637608800000|2021-11-22 19:20:00|673|671.3|673.5|672.3|673.8|672.5|672.3|671|45
1637609100000|2021-11-22 19:25:00|673.3|672|673.3|672|674|672.8|673|671.8|377
1637609400000|2021-11-22 19:30:00|673.5|672.3|674.3|673|674.5|673.3|673.5|672.3|217
1637609700000|2021-11-22 19:35:00|674|672.8|673.5|672.3|674.3|673|673.5|672.3|144
1637610000000|2021-11-22 19:40:00|673.3|672|673.3|672|673.8|672.5|673.3|672|71
1637610300000|2021-11-22 19:45:00|673.5|672.3|673.8|672.5|673.8|672.5|672.8|671.5|76
1637610600000|2021-11-22 19:50:00|673.5|672.3|673.5|672.3|673.8|672.5|673.3|672|8
1637610900000|2021-11-22 19:55:00|673.3|672|673|671.8|673.5|672.3|673|671.8|2
1637611200000|2021-11-22 20:00:00|673.3|672|673|671.8|673.5|672.3|672.8|671.5|32
1637611500000|2021-11-22 20:05:00|673.3|671.5|673|671.8|673.3|671.8|672.8|671.5|54
1637611800000|2021-11-22 20:10:00|673.3|672|672.5|671.3|673.3|672|672.5|671.3|78
1637612100000|2021-11-22 20:15:00|672.3|671|672.3|671|672.5|671|672.3|671|3
1637612400000|2021-11-22 20:20:00|672.5|671.3|672.3|671|672.5|671.3|672.3|671|38
1637612700000|2021-11-22 20:25:00|672|670.8|672|670.8|672.3|671|671.8|670.5|32
1637613000000|2021-11-22 20:30:00|672.3|671|672.3|671|672.3|671|672|670.8|44
1637613300000|2021-11-22 20:35:00|672|670.8|672.3|671|672.3|671|672|670.8|2
1637613600000|2021-11-22 20:40:00|672|670.8|671.8|670.5|672|671|671.8|670.5|14
1637613900000|2021-11-22 20:45:00|671.5|670.3|671.3|670|671.8|670.5|671.3|670|11
1637614200000|2021-11-22 20:50:00|671|669.8|670.8|669.5|671.3|670|670.8|669.3|19
1637614500000|2021-11-22 20:55:00|670.5|669.3|670.8|669.3|670.8|669.5|670.3|669|21
1637614800000|2021-11-22 21:00:00|670.5|669.5|670.5|669.3|670.8|669.5|670.5|669|5
1637615100000|2021-11-22 21:05:00|670.3|669|671|669.8|671|669.8|670.3|669|15
1637615400000|2021-11-22 21:10:00|670.8|669.5|671|669.8|671.3|669.8|670.8|669.5|12
1637615700000|2021-11-22 21:15:00|671.3|670|671|669.8|671.3|670|671|669.8|6
1637616000000|2021-11-22 21:20:00|671.3||671||671.3||671||9
1637616300000|2021-11-22 21:25:00|670.8|669.5|670.8|669.3|671|669.5|670.8|669.3|7
1637616600000|2021-11-22 21:30:00|670.5|669.5|671|669.8|671|669.8|670.5|669.3|30
1637616900000|2021-11-22 21:35:00|670.8|669.5|671|669.8|671.3|669.8|670.8|669.5|32
1637617200000|2021-11-22 21:40:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|21
1637617500000|2021-11-22 21:45:00|671.8|670|671.8|670.3|672|670.8|671.5|670|32
1637617800000|2021-11-22 21:50:00|671.5|670|672.5|671|672.5|671.3|671.3|670|15
1637618100000|2021-11-22 21:55:00|672.3|671.3|672.5|671|672.8|671.3|672.3|670.8|25
1637618400000|2021-11-22 22:00:00|672.8|670.3|673.3|670.3|673.3|670.3|672.8|670.3|43
1637618700000|2021-11-22 22:05:00|673||673||673||673||0
1637619300000|2021-11-22 22:15:00||670.5||670.5||670.5||670.5|0
1637619600000|2021-11-22 22:20:00|673.5|671|673.3|671.5|673.5|671.5|673.3|671|3
1637620500000|2021-11-22 22:35:00|673.8|672|673.5|671|673.8|672|673.5|671|3
1637621700000|2021-11-22 22:55:00|673.3||673.3||673.3||673.3||1
1637632800000|2021-11-23 02:00:00|672.8|671.3|672.5|671|672.8|671.3|671.8|670.5|8
1637633100000|2021-11-23 02:05:00|672.3|671.3|672.8|671.3|672.8|671.5|672.3|670.8|1
1637633400000|2021-11-23 02:10:00|672.5|671|672.5|671.3|672.8|671.5|672.5|671|10
1637633700000|2021-11-23 02:15:00|672.3|671|671.8|670.3|672.5|671.3|671.8|670.3|8
1637634000000|2021-11-23 02:20:00|672|670.5|672|670.8|672.5|671|671.8|670.3|6
1637634300000|2021-11-23 02:25:00|671.8|670.5|671.5|670.3|672|670.8|671.5|670.3|4
1637634600000|2021-11-23 02:30:00|671.8|670.5|671.8|670.5|672|670.8|671.5|670|9
1637634900000|2021-11-23 02:35:00|672|670.8|672|670.8|672|670.8|671.5|670.3|2
1637635200000|2021-11-23 02:40:00|672.3|671|671.5|670.3|672.3|671|671.5|670.3|13
1637635500000|2021-11-23 02:45:00|671.3|670|670.8|669.5|671.5|670.3|670.8|669.3|8
1637635800000|2021-11-23 02:50:00|671|669.8|670.8|669.5|671|669.8|670.5|669|2
1637636100000|2021-11-23 02:55:00|671|669.3|671.8|670.3|671.8|670.5|670.8|669.3|3
1637636400000|2021-11-23 03:00:00|671.5|670|671.5|670.3|672|670.8|671.5|670|9
1637636700000|2021-11-23 03:05:00|671.3|670|671.3|669.8|671.5|670.3|671|669.8|1
1637637000000|2021-11-23 03:10:00|671|669.5|671.5|670|671.5|670|670.8|669.5|2
1637637300000|2021-11-23 03:15:00|671.3|670.3|671.8|670.5|672|670.8|671.3|669.8|0
1637637600000|2021-11-23 03:20:00|672|670.3|671.5|670.3|672|670.5|671.5|670.3|2
1637637900000|2021-11-23 03:25:00|671.8|670.5|672|670.5|672.3|670.8|671.5|670|46
1637638200000|2021-11-23 03:30:00|671.8|670.8|671.5|670.3|672|670.8|671.5|670|4
1637638500000|2021-11-23 03:35:00|671.3|670|671.3|670|671.5|670.3|671.3|669.8|1
1637638800000|2021-11-23 03:40:00|671|669.8|671.3|670|671.3|670|671|669.5|2
1637639100000|2021-11-23 03:45:00|671|669.8|671|669.8|671.3|670|671|669.5|2
1637639400000|2021-11-23 03:50:00|671.3|669.5|671.3|669.8|671.3|669.8|670.8|669.5|88
1637639700000|2021-11-23 03:55:00|671|670|670.8|669.3|671.3|670|670.5|669.3|6
1637640000000|2021-11-23 04:00:00|670.5|669.5|671|669.5|671.3|669.8|670.5|669.3|3
1637640300000|2021-11-23 04:05:00|671.3|669.8|670.8|669.5|671.3|670|670.8|669.5|1
1637640600000|2021-11-23 04:10:00|671|669.3|670.8|669.5|671|669.5|670.8|669.3|6
1637640900000|2021-11-23 04:15:00|671|669.3|670.8|669.5|671|669.5|670.8|669.3|2
1637641200000|2021-11-23 04:20:00|671|669.3|670.8|669.3|671|669.3|670.8|669.3|8
1637641500000|2021-11-23 04:25:00||669.5||669.3||669.5||669.3|3
1637641800000|2021-11-23 04:30:00|670.5|669|670.3|668.8|670.5|669.3|670|668.8|2
1637642100000|2021-11-23 04:35:00|670.5|669|670.3|669|670.5|669|670.3|668.8|7
1637642400000|2021-11-23 04:40:00|670.5|668.8|670.3|669|670.5|669.3|670.3|668.8|0
1637642700000|2021-11-23 04:45:00|670.5|669.3|670.5|669.3|670.5|669.3|670.3|669|0
1637643000000|2021-11-23 04:50:00|670.8|669|670.3|669|670.8|669|670.3|668.8|1
1637643300000|2021-11-23 04:55:00|670.5|669.3|670.5|669.3|670.8|669.3|670.5|669|0
1637643600000|2021-11-23 05:00:00|670.8|669.5|670.5|669.3|670.8|669.5|670.5|669|0
1637643900000|2021-11-23 05:05:00|670.3|669|670.5|669|670.5|669.3|670.3|669|2
1637644200000|2021-11-23 05:10:00|670.3||670.3||670.5||670.3||2
1637644500000|2021-11-23 05:15:00|670.5|669.3|670.3|669|670.5|669.3|670.3|668.8|5
1637644800000|2021-11-23 05:20:00|670.5|669.3|670.5|669.3|670.5|669.3|670.5|669.3|0
1637645100000|2021-11-23 05:25:00|670.8|669|669.5|668.3|670.8|669|669.3|668|15
1637645400000|2021-11-23 05:30:00|670|668.5|669.8|668.5|670|668.8|669.5|668.3|96
1637645700000|2021-11-23 05:35:00|670|668.8|669.8|668.5|670.3|668.8|669.8|668.3|3
1637646000000|2021-11-23 05:40:00|669.5|668.3|668|666.8|670|668.5|668|666.8|27
1637646300000|2021-11-23 05:45:00|668.3|667|668.3|667|668.8|667.5|668|666.8|11
1637646600000|2021-11-23 05:50:00|668|666.8|667.8|666.5|668.3|666.8|667.5|666.3|10
1637646900000|2021-11-23 05:55:00|668|666.8|668.5|667.3|668.8|667.5|667.8|666.5|15
1637647200000|2021-11-23 06:00:00|668.3|667|668.5|667.3|669|667.5|668.3|667|8
1637647500000|2021-11-23 06:05:00|668.3|667|668.8|667.5|669|667.5|668.3|667|7
1637647800000|2021-11-23 06:10:00|669|668|669.3|667.8|669.5|668.3|668.8|667.5|21
1637648100000|2021-11-23 06:15:00|669|667.5|668.5|667|669|667.5|668.5|667|46
1637648400000|2021-11-23 06:20:00|668.3|667.3|669|667.8|669|667.8|668.3|667.3|3
1637648700000|2021-11-23 06:25:00|669.3|667.5|669.3|667.8|669.5|668|668.8|667.5|0
1637649000000|2021-11-23 06:30:00|669|668|669.3|668|669.8|668.5|669|667.8|25
1637649300000|2021-11-23 06:35:00|669|667.8|669|667.8|669.5|668.3|669|667.5|6
1637649600000|2021-11-23 06:40:00|669.3|668|669.3|668|669.5|668.3|669.3|667.8|14
1637649900000|2021-11-23 06:45:00|669.5|668.3|669.8|668.5|670.3|669|669.3|668|11
1637650200000|2021-11-23 06:50:00|669.5|668.3|669.3|668|669.5|668.5|669|667.8|13
1637650500000|2021-11-23 06:55:00|669.5|668.3|669.8|668.3|670|668.5|669.3|667.8|1
1637650800000|2021-11-23 07:00:00|669.5|668.5|669|667.8|669.8|668.5|669|667.5|6
1637651100000|2021-11-23 07:05:00|668.8|667.5|668.5|667.3|669|667.8|668.5|667.3|8
1637651400000|2021-11-23 07:10:00|668.3|667|667.5|666.3|668.5|667|667.5|666|186
1637651700000|2021-11-23 07:15:00|667.3|666|668.5|667.3|668.8|667.5|667.3|666|38
1637652000000|2021-11-23 07:20:00|668.3|667|668.3|667|668.8|667.5|668.3|667|10
1637652300000|2021-11-23 07:25:00|668.5|667.3|669|667.8|669.3|668|668.3|667|6
1637652600000|2021-11-23 07:30:00|669.3|668|670|668.8|670.3|668.8|669.3|667.8|94
1637652900000|2021-11-23 07:35:00|669.8|668.5|668.8|667.3|670.3|669|668.5|667|105
1637653200000|2021-11-23 07:40:00|668.5|667.5|669.3|668|669.3|668|668.5|667.3|31
1637653500000|2021-11-23 07:45:00|669.5|667.8|669.8|668.5|670.5|669.3|669|667.8|75
1637653800000|2021-11-23 07:50:00|670|668.3|669.8|668.5|670.3|668.8|669.8|668.3|127
1637654100000|2021-11-23 07:55:00|670|668.8|669.5|668.3|670|668.8|669.3|668|207
1637654400000|2021-11-23 08:00:00|669.8|668|670.3|668.8|671.3|670|668.5|667.3|756
1637654700000|2021-11-23 08:05:00|670|668.5|670|668.5|670|668.8|668.8|667.3|300
1637655000000|2021-11-23 08:10:00|669.8|668.8|670|668.8|670.8|669.5|669.8|668.5|144
1637655300000|2021-11-23 08:15:00|670.3|669|668.3|667|670.8|669.5|668|666.8|107
1637655600000|2021-11-23 08:20:00|668.5|666.8|667.8|666.5|669|667.8|666|664.5|579
1637655900000|2021-11-23 08:25:00|667.5|666.3|667.8|666.5|668|666.8|666.8|665.5|470
1637656200000|2021-11-23 08:30:00|667.5|666.3|667.5|666.3|668.8|667.5|667.3|665.8|559
1637656500000|2021-11-23 08:35:00|667.8|666|668.8|667.5|668.8|667.5|667.5|666|415
1637656800000|2021-11-23 08:40:00|669|667.8|668.5|667.3|669|667.8|668.3|666.8|304
1637657100000|2021-11-23 08:45:00|668.3|667|667.5|666.3|668.8|667.3|667.5|666.3|200
1637657400000|2021-11-23 08:50:00|667.8|666.5|667.5|666.3|667.8|666.5|667.5|666.3|138
1637657700000|2021-11-23 08:55:00|667.8|666.5|665|663.8|667.8|666.5|664.8|663.5|1064
1637658000000|2021-11-23 09:00:00|665.3|663.5|665.8|664.3|668|666.8|664.5|663.3|806
1637658300000|2021-11-23 09:05:00|665.5|664.5|664.3|663|666.3|665|663.3|662|1162
1637658600000|2021-11-23 09:10:00|664.5|663.3|664.8|663.5|665.8|664.3|663.8|662.5|182
1637658900000|2021-11-23 09:15:00|664.5|663.3|665|663.8|665.5|664.3|664|662.5|163
1637659200000|2021-11-23 09:20:00|665.3|664|665.5|664.3|665.8|664.3|664.8|663.5|82
1637659500000|2021-11-23 09:25:00|665.3|664|666|664.5|666|664.8|665|663.8|329
1637659800000|2021-11-23 09:30:00|666.3|664.8|665.8|664.3|666.3|665|665.5|664.3|858
1637660100000|2021-11-23 09:35:00|666|664.5|665.8|664.5|666.3|665|665.3|664|94
1637660400000|2021-11-23 09:40:00|665.5|664.3|665.3|664|665.8|664.5|665|663.8|109
1637660700000|2021-11-23 09:45:00|665.5|664.3|664|662.8|665.8|664.5|664|662.8|1062
1637661000000|2021-11-23 09:50:00|664.3|663|664|662.8|665|663.8|663.8|662.5|2171
1637661300000|2021-11-23 09:55:00|663.8|662.5|664.3|662.8|664.3|663|662.8|661.5|618
1637661600000|2021-11-23 10:00:00|664.5|663|663.8|662.5|664.5|663.3|663.5|662.3|114
1637661900000|2021-11-23 10:05:00|664|662.8|663.5|662|664.3|663|663.3|662|324
1637662200000|2021-11-23 10:10:00|663.3|662.3|664.5|663.3|664.5|663.3|663.3|662|87
1637662500000|2021-11-23 10:15:00|664.3|663|665.5|664.3|665.8|664.5|664.3|663|1159
1637662800000|2021-11-23 10:20:00|665.8|664.5|666.3|665|666.5|665|665.5|664.3|285
1637663100000|2021-11-23 10:25:00|666.5|664.8|666|664.8|666.5|665|665.8|664.5|90
1637663400000|2021-11-23 10:30:00|666.3|665|666|664.8|666.8|665.5|665.8|664.5|937
1637663700000|2021-11-23 10:35:00|666.3|665|666|664.8|666.8|665.5|666|664.8|178
1637664000000|2021-11-23 10:40:00|666.3|665|667|665.8|667.3|666|666|664.8|158
1637664300000|2021-11-23 10:45:00|666.8|665.5|665.5|664|667.3|666|665.3|664|765
1637664600000|2021-11-23 10:50:00|665.3|664.3|665.8|664.5|666.3|664.8|665.3|664|424
1637664900000|2021-11-23 10:55:00|666|664.3|666.3|665|666.8|665.5|665.5|664.3|125
1637665200000|2021-11-23 11:00:00|666|664.8|666|664.5|666.5|665.3|665.8|664.5|53
1637665500000|2021-11-23 11:05:00|665.8|664.3|666|664.8|666.3|665|665.5|664.3|56
1637665800000|2021-11-23 11:10:00|665.8|664.5|665.3|664|666|664.5|664.8|663.5|223
1637666100000|2021-11-23 11:15:00|665.5|664.3|666|664.8|666|664.8|665.3|664|141
1637666400000|2021-11-23 11:20:00|666.5|665.3|667|665.8|667.5|666.3|666.5|665.3|254
1637666700000|2021-11-23 11:25:00|667.3|665.5|666.5|665.3|667.3|665.8|666.3|665|134
1637667000000|2021-11-23 11:30:00|666.3|665|666.5|665.3|667|665.8|666|664.5|69
1637667300000|2021-11-23 11:35:00|666.3|665|665.8|664.5|666.5|665.3|665.5|664.3|187
1637667600000|2021-11-23 11:40:00|666|664.8|665.5|664.3|666.5|665|665.5|664.3|190
1637667900000|2021-11-23 11:45:00|665.8|664.5|665.5|664.3|666|664.8|665.5|664.3|88
1637668200000|2021-11-23 11:50:00|665.8|664.5|666.3|665|666.3|665|665.5|664.3|104
1637668500000|2021-11-23 11:55:00|666|664.8|665.8|664.3|666.3|665|665.5|664.3|1325
1637668800000|2021-11-23 12:00:00|666|664.5|663.3|662|666.5|665.3|663|661.8|881
1637669100000|2021-11-23 12:05:00|663.5|662.3|666.3|665|666.8|665.5|662.5|661.3|650
1637669400000|2021-11-23 12:10:00|666.5|665.3|666.8|665.5|667|665.8|665.8|664.3|191
1637669700000|2021-11-23 12:15:00|667|665.3|667.3|666|667.5|666.3|666|664.8|229
1637670000000|2021-11-23 12:20:00|667|665.8|674.5|673.3|675.3|673.8|666|664.8|1386
1637670300000|2021-11-23 12:25:00|674.8|673.5|673|671.8|675.3|673.8|672.8|671.3|496
1637670600000|2021-11-23 12:30:00|672.8|671.5|673.3|672|673.5|672.3|672.3|671|467
1637670900000|2021-11-23 12:35:00|673.5|672.3|673.3|672|673.5|672.3|672.5|671.3|506
1637671200000|2021-11-23 12:40:00|673|671.8|672.8|671.5|673.5|672.3|672|670.5|178
1637671500000|2021-11-23 12:45:00|672.5|671.3|672|670.8|672.8|671.5|671.5|670.3|137
1637671800000|2021-11-23 12:50:00|672.3|670.5|672|670.8|672.3|670.8|671.5|670.3|47
1637672100000|2021-11-23 12:55:00|671.8|670.5|671.8|670.3|672.3|671|671.5|670|1607
1637672400000|2021-11-23 13:00:00|671.5|670.5|671.5|670.3|671.8|670.5|670.3|669|234
1637672700000|2021-11-23 13:05:00|671.3|670|671.3|670|672|670.8|670.8|669.5|201
1637673000000|2021-11-23 13:10:00|671.5|670.3|672.3|670.8|672.3|671|671.5|670.3|714
1637673300000|2021-11-23 13:15:00|672|671|673|671.8|673.5|672|671.5|670.3|207
1637673600000|2021-11-23 13:20:00|672.8|671.5|673.3|672|673.8|672.5|672.5|671.3|125
1637673900000|2021-11-23 13:25:00|673.5|671.8|673.3|672|673.8|672.5|673.3|671.8|162
1637674200000|2021-11-23 13:30:00|673.5|672.3|672.5|671.3|673.8|672.5|671.8|670.5|107
1637674500000|2021-11-23 13:35:00|672.8|671.5|672.8|671.5|673.3|672|672|670.5|480
1637674800000|2021-11-23 13:40:00|673|671.8|675.3|674|675.3|674|672.8|671.5|179
1637675100000|2021-11-23 13:45:00|675|673.8|675|673.5|676.3|674.8|674.8|673.5|87
1637675400000|2021-11-23 13:50:00|674.8|673.3|675.5|674.3|676.3|675|674.5|673.3|84
1637675700000|2021-11-23 13:55:00|675.3|674|678.3|677|679|677.8|675.3|674|1268
1637676000000|2021-11-23 14:00:00|678.5|677.3|682.3|681|682.8|681.5|678.5|677|1137
1637676300000|2021-11-23 14:05:00|682|680.8|681.5|680|683.8|682.5|681.3|680|1359
1637676600000|2021-11-23 14:10:00|681.8|680.3|683.3|681.8|684|682.8|681.3|680|671
1637676900000|2021-11-23 14:15:00|683|681.5|683.3|682|683.5|682.3|682|680.8|716
1637677200000|2021-11-23 14:20:00|683|681.8|681.8|680.5|683.3|682|681.8|680.5|146
1637677500000|2021-11-23 14:25:00|682|680.8|680.8|679.5|682.3|681|680.5|679.3|237
1637677800000|2021-11-23 14:30:00|681|679.8|683|681.8|683.3|682|681|679.8|544
1637678100000|2021-11-23 14:35:00|683.3|682|685.5|684.3|686|684.8|682.3|681|287
1637678400000|2021-11-23 14:40:00|685.8|684.5|687.5|686.3|689|687.5|685.5|684.3|1203
1637678700000|2021-11-23 14:45:00|687.3|686|687.3|686|688.8|687.5|687.3|686|391
1637679000000|2021-11-23 14:50:00|687.5|685.8|685.5|684.3|688.3|686.8|685.3|684|563
1637679300000|2021-11-23 14:55:00|685.3|684|685.5|684.3|686.8|685.5|683.8|682.5|437
1637679600000|2021-11-23 15:00:00|685.8|684.8|683.8|682.5|686.5|685|683.5|682.3|423
1637679900000|2021-11-23 15:05:00|683.5|682.3|684.3|683|685|683.8|683.3|681.8|441
1637680200000|2021-11-23 15:10:00|684.5|682.8|682.3|681|684.8|683.3|681.8|680.5|562
1637680500000|2021-11-23 15:15:00|682|680.8|684.3|683|684.3|683|682|680.8|285
1637680800000|2021-11-23 15:20:00|684.5|683.3|684.5|683.3|686.3|685|683.5|682.3|489
1637681100000|2021-11-23 15:25:00|684.3|683|684.5|683.3|685.8|684.5|683.8|682.5|1451
1637681400000|2021-11-23 15:30:00|684.3|683|682.3|681|684.5|683|681.8|680.5|326
1637681700000|2021-11-23 15:35:00|682|680.8|683.8|682.3|683.8|682.3|681.8|680.3|857
1637682000000|2021-11-23 15:40:00|683.5|682.5|685|683.8|685.5|684.3|683.5|682|424
1637682300000|2021-11-23 15:45:00|684.8|683.5|684.8|683.5|685.5|684.3|684.3|683|253
1637682600000|2021-11-23 15:50:00|684.5|683.3|686.3|685|686.5|685|684.3|683|472
1637682900000|2021-11-23 15:55:00|686.5|685.3|686.8|685.5|687.8|686.5|686|684.8|1343
1637683200000|2021-11-23 16:00:00|686.5|685.3|684.5|683.3|687|685.8|684|682.8|918
1637683500000|2021-11-23 16:05:00|684.8|683.5|684.3|682.8|685|683.8|682.8|681.5|845
1637683800000|2021-11-23 16:10:00|684|683|684.5|683.3|684.8|683.5|683.8|682.5|281
1637684100000|2021-11-23 16:15:00|684.8|683.5|685|683.8|685.8|684.5|684.5|683.3|510
1637684400000|2021-11-23 16:20:00|685.3|684|686|684.8|686.3|685|684.8|683.5|519
1637684700000|2021-11-23 16:25:00|686.3|685|686.8|685.5|687|685.8|685.5|684.3|2172
1637685000000|2021-11-23 16:30:00|686|684.5|687.8|686.5|687.8|686.5|685.5|684.3|1461
1637685300000|2021-11-23 16:35:00|687.5|686.3|688.3|687|688.3|687|686.5|685.3|1023
1637685600000|2021-11-23 16:40:00|688|686.8|688|686.8|688.8|687.3|687.5|686.3|333
1637685900000|2021-11-23 16:45:00|688.3|687|688.3|686.8|689.8|688.5|687.8|686.5|439
1637686200000|2021-11-23 16:50:00|688|687|687|685.8|689.3|687.8|686.8|685.5|188
1637686500000|2021-11-23 16:55:00|687.3|686|686.3|685|687.5|686.3|686|684.8|207
1637686800000|2021-11-23 17:00:00|686.5|685.3|686.8|685.5|687|685.8|686|684.8|205
1637687100000|2021-11-23 17:05:00|686.5|685.3|687|685.5|687|685.5|686|684.8|85
1637687400000|2021-11-23 17:10:00|686.8|685.8|688|686.8|688.3|687|686.8|685.5|351
1637687700000|2021-11-23 17:15:00|688.3|687|687.8|686.5|688.3|687|687|685.8|64
1637688000000|2021-11-23 17:20:00|688|686.8|687.8|686.5|688|686.8|687.3|686|37
1637688300000|2021-11-23 17:25:00|687.5|686.3|688.8|687.5|688.8|687.5|687.3|686|131
1637688600000|2021-11-23 17:30:00|689|687.8|689.8|688.5|690|688.8|688.8|687.5|581
1637688900000|2021-11-23 17:35:00|689.5|688.3|690|688.8|690.8|689.5|689.3|688|127
1637689200000|2021-11-23 17:40:00|690.3|689|690.5|689.3|690.8|689.5|690|688.8|150
1637689500000|2021-11-23 17:45:00|690.3|689|690.8|689.5|691.3|690|690.3|689|110
1637689800000|2021-11-23 17:50:00|690.5|689.3|690.5|689.3|691.3|690|690.3|689|55
1637690100000|2021-11-23 17:55:00|690.3|689|689.8|688.5|691|689.5|689.8|688.5|379
1637690400000|2021-11-23 18:00:00|690|688.8|690.8|689.5|691.3|690|689.8|688.5|146
1637690700000|2021-11-23 18:05:00|691|689.8|690.5|689.3|691.3|690|690.3|689|36
1637691000000|2021-11-23 18:10:00|690.3|689|690.8|689.5|691|689.8|690.3|689|59
1637691300000|2021-11-23 18:15:00|691|689.8|691.3|690|691.3|690|690.8|689.5|92
1637691600000|2021-11-23 18:20:00|691.5|689.8|690.3|689|691.5|689.8|690.3|689|24
1637691900000|2021-11-23 18:25:00|690.5|689.3|690.5|689.3|691|689.8|690|688.5|76
1637692200000|2021-11-23 18:30:00|690.8|689.5|690.8|689.5|691|689.8|690.3|689|142
1637692500000|2021-11-23 18:35:00|690.5|689.3|690.5|689.3|690.8|689.5|690|688.8|16
1637692800000|2021-11-23 18:40:00|690.3|689|690|688.8|690.8|689.5|689.8|688.5|59
1637693100000|2021-11-23 18:45:00|690.3|689|690.8|689.5|691.5|690.3|690.3|689|36
1637693400000|2021-11-23 18:50:00|691|689.8|691.5|690.3|691.8|690.5|690.8|689.5|33
1637693700000|2021-11-23 18:55:00|691.3|690|691|689.8|691.8|690.5|690.8|689.5|50
1637694000000|2021-11-23 19:00:00|690.8|689.5|689.8|688.5|691.5|690.3|689.5|688.3|571
1637694300000|2021-11-23 19:05:00|690|688.8|690.3|689|690.5|689.3|688.5|687.3|235
1637694600000|2021-11-23 19:10:00|690.5|688.8|691|689.8|691.5|690|690.3|688.8|105
1637694900000|2021-11-23 19:15:00|690.8|689.5|690.5|689.3|691|689.8|690.3|688.8|64
1637695200000|2021-11-23 19:20:00|690.8|689|691.5|690.3|691.8|690.3|690|688.8|123
1637695500000|2021-11-23 19:25:00|691.3|690|689.5|688.3|692.3|690.8|689.5|688.3|667
1637695800000|2021-11-23 19:30:00|689.3|688|690.3|689|690.3|689|688.3|687|371
1637696100000|2021-11-23 19:35:00|690.5|689.3|692.3|691|692.3|691|690.3|689|188
1637696400000|2021-11-23 19:40:00|692.5|691.3|692.3|691|692.5|691.3|691.8|690.5|44
1637696700000|2021-11-23 19:45:00|692|690.8|692|690.8|692.5|691.3|692|690.8|7
1637697000000|2021-11-23 19:50:00|692.3|690.5|692|690.8|692.3|690.8|691.8|690.5|17
1637697300000|2021-11-23 19:55:00|691.8|690.5|691|689.8|692|690.8|691|689.8|24
1637697600000|2021-11-23 20:00:00|691.3|690|692|690.5|692|690.8|691|690|25
1637697900000|2021-11-23 20:05:00|691.8|690.8|692.5|691.3|692.5|691.3|691.8|690.5|12
1637698200000|2021-11-23 20:10:00|692.8|691.5|692.3|691|692.8|691.5|692|690.8|29
1637698500000|2021-11-23 20:15:00|692.5|691.3|692.5|691.3|692.5|691.3|692.3|691|19
1637698800000|2021-11-23 20:20:00|692.8|691.5|692.5|691.3|692.8|691.5|692.5|691.3|3
1637699100000|2021-11-23 20:25:00|692.8|691.5|692.8|691.5|692.8|691.5|692.5|691.3|5
1637699400000|2021-11-23 20:30:00|693|691.3|692.5|691.3|693|691.8|692.3|691|46
1637699700000|2021-11-23 20:35:00|692.8|691.5|693|691.8|693.3|692|692.5|691.3|47
1637700000000|2021-11-23 20:40:00|693.3|692|692.5|691.3|693.3|692|692.5|691.3|12
1637700300000|2021-11-23 20:45:00|692.8|691.5|692|690.8|692.8|691.5|692|690.8|9
1637700600000|2021-11-23 20:50:00|692.3|691|692.5|691.3|692.5|691.3|692|690.8|8
1637700900000|2021-11-23 20:55:00|692.8|691.5|692.5|691|692.8|691.5|692.3|691|46
1637701200000|2021-11-23 21:00:00|692.3|691.3|692|690.8|692.5|691.3|692|690.8|1
1637701500000|2021-11-23 21:05:00|692.3|691|692.3|691|692.3|691|692|690.8|11
1637701800000|2021-11-23 21:10:00|692.5|691.3|692.8|691.5|692.8|691.5|692.3|691|0
1637702100000|2021-11-23 21:15:00|693|691.8|692.8|691.5|693|691.8|692.8|691.5|10
1637702400000|2021-11-23 21:20:00|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691|11
1637702700000|2021-11-23 21:25:00|692.5|691.3|693|691.5|693|691.5|692.5|691.3|9
1637703000000|2021-11-23 21:30:00|692.8|691.3|691|689.3|692.8|691.3|690.3|688|20
1637703300000|2021-11-23 21:35:00|691.3|689.5|691.3|689.8|691.3|690|691|689.5|0
1637703600000|2021-11-23 21:40:00|691|689.5|691.3|689.8|691.3|690|691|689.5|2
1637703900000|2021-11-23 21:45:00|691.5|690|691.8|690.3|692|690.8|691.3|689.8|17
1637704200000|2021-11-23 21:50:00|691.5|690|691.5|690|691.8|690.3|691.5|690|1
1637704500000|2021-11-23 21:55:00|691.8|690.3|691|689.3|691.8|690.3|691|689.3|27
1637704800000|2021-11-23 22:00:00|691.8|689|691.8|689.3|692|689.3|690.5|689|0
1637705100000|2021-11-23 22:05:00|691.5|689.5|691.3|690|691.8|690|691.3|688.8|0
1637705400000|2021-11-23 22:10:00|691.5||691.8||691.8||691.5||0
1637705700000|2021-11-23 22:15:00|691.5|689.8|691.3|688.3|691.5|689.8|691.3|688.3|64
1637706000000|2021-11-23 22:20:00|691||691||691||691||0
1637706300000|2021-11-23 22:25:00|691.5|688.5|691.5|688.3|691.5|689.3|691.5|688.3|0
1637706900000|2021-11-23 22:35:00|691.3|688|691.3|688|691.3|688|691.3|688|0
1637707800000|2021-11-23 22:50:00|691||690.8||691||690.8||0
1637719200000|2021-11-24 02:00:00|691|689.8|691.5|690.3|692.3|691|690.3|689|14
1637719500000|2021-11-24 02:05:00|691.8|690|691.5|690.3|691.8|690.5|691.3|689.8|18
1637719800000|2021-11-24 02:10:00|691.3|690|693|691.5|693|691.8|691.3|689.8|63
1637720100000|2021-11-24 02:15:00|692.8|691.3|692.5|691.3|693.5|692.3|692.5|691|5
1637720400000|2021-11-24 02:20:00|692.3|691|691.3|690|692.5|691.3|691.3|690|1
1637720700000|2021-11-24 02:25:00|691.5|690.3|691.5|690.3|692|690.5|691.3|690|0
1637721000000|2021-11-24 02:30:00|691.8|690.5|692.3|691|692.8|691.3|691.8|690.3|11
1637721300000|2021-11-24 02:35:00|692.5|690.8|692|690.8|692.5|691.3|692|690.5|3
1637721600000|2021-11-24 02:40:00|691.8|690.5|692.8|691.5|693|691.8|691.5|690.3|2
1637721900000|2021-11-24 02:45:00|692.5|691.3|691.8|690.5|692.8|691.5|691.8|690.5|39
1637722200000|2021-11-24 02:50:00|692|690.3|691.5|690.3|692.3|690.8|691.5|690|95
1637722500000|2021-11-24 02:55:00|691.8|690.5|691.5|690.3|691.8|690.5|691|689.8|34
1637722800000|2021-11-24 03:00:00|691.3|690|690.8|689.3|691.5|690.3|690.3|689|58
1637723100000|2021-11-24 03:05:00|690.5|689.5|690.5|689.3|691|689.5|690.5|689.3|10
1637723400000|2021-11-24 03:10:00|690.8|689.5|690|688.5|690.8|689.5|689.8|688.5|6
1637723700000|2021-11-24 03:15:00|689.8|688.8|690.5|689.3|691|689.5|689.8|688.3|27
1637724000000|2021-11-24 03:20:00|690.3|689|690.3|688.8|690.8|689.5|690|688.5|8
1637724300000|2021-11-24 03:25:00|690.5|689|691.3|690|691.5|690|690.3|689|55
1637724600000|2021-11-24 03:30:00|691|689.8|691.3|689.8|691.3|690|691|689.5|11
1637724900000|2021-11-24 03:35:00|691|690|690.8|689.5|691.3|690|690.8|689.3|1
1637725200000|2021-11-24 03:40:00|691|689.8|691|689.5|691|689.8|690.8|689.5|0
1637725500000|2021-11-24 03:45:00|690.8|689.8|690.8|689.5|691|689.8|690.8|689.3|5
1637725800000|2021-11-24 03:50:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|15
1637726100000|2021-11-24 03:55:00|691|689.8|691.3|689.8|691.3|690|691|689.5|3
1637726400000|2021-11-24 04:00:00|691|690|690.8|689.5|691.3|690|690.8|689.3|10
1637726700000|2021-11-24 04:05:00|691||690.8||691||690.8||9
1637727000000|2021-11-24 04:10:00|690.5|689.3|690.3|689|690.5|689.3|690.3|689|12
1637727300000|2021-11-24 04:15:00|690.5|689.3|690|688.8|690.5|689.3|690|688.8|5
1637727600000|2021-11-24 04:20:00|690.3|688.5|689.8|688.5|690.3|688.5|689.8|688.5|5
1637727900000|2021-11-24 04:25:00|690|688.8|690|688.5|690.3|688.8|689.8|688.5|8
1637728200000|2021-11-24 04:30:00|689.8|688.8|690.3|689|690.5|689.3|689.8|688.5|4
1637728500000|2021-11-24 04:35:00|690.5|689.3|690.8|689.3|690.8|689.5|690.3|689|2
1637728800000|2021-11-24 04:40:00|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|1
1637729100000|2021-11-24 04:45:00|690.3|689|690.3|689|690.5|689|690|688.8|1
1637729400000|2021-11-24 04:50:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|14
1637729700000|2021-11-24 04:55:00|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689|21
1637730000000|2021-11-24 05:00:00|690.3|689|690.3|689|690.5|689.3|690.3|689|3
1637730300000|2021-11-24 05:05:00|690.5|689.3|691.5|690.3|691.5|690.3|690.5|689.3|8
1637730600000|2021-11-24 05:10:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|5
1637730900000|2021-11-24 05:15:00|691.8|690.5|692.3|690.8|692.5|691|691.8|690.5|8
1637731200000|2021-11-24 05:20:00|692|691|692|690.8|692.5|691|691.8|690.5|3
1637731500000|2021-11-24 05:25:00|692.3|690.5|691.8|690.3|692.3|690.5|691.5|690.3|0
1637731800000|2021-11-24 05:30:00|691.5|690.5|692.5|691|692.8|691.3|691.5|690.5|11
1637732100000|2021-11-24 05:35:00|692.3|691.3|692.8|691.5|693|691.5|692.3|691|50
1637732400000|2021-11-24 05:40:00|693|691.3|693|691.5|693|691.8|692.5|691.3|3
1637732700000|2021-11-24 05:45:00|692.8|691.8|692.5|691.3|693.3|692|692.5|691.3|2
1637733000000|2021-11-24 05:50:00|692.8|691|691.8|690.5|692.8|691|691.8|690.5|3
1637733300000|2021-11-24 05:55:00|692|690.8|692|690.5|692|690.8|691.3|690|0
1637733600000|2021-11-24 06:00:00|692.3|690.8|692.8|691.3|692.8|691.5|691.8|690.5|3
1637733900000|2021-11-24 06:05:00|693|691.5|693.5|692.3|693.8|692.5|693|691.5|20
1637734200000|2021-11-24 06:10:00|694|692.8|693.5|692.3|694|692.8|693.3|692|159
1637734500000|2021-11-24 06:15:00|693.8|692.5|693.3|691.8|693.8|692.5|693|691.5|16
1637734800000|2021-11-24 06:20:00|693|692|693|691.8|693.5|692|692.8|691.5|2
1637735100000|2021-11-24 06:25:00|693.3|691.5|693|691.8|693.3|691.8|692.8|691.5|9
1637735400000|2021-11-24 06:30:00|693.3|691.5|693|691.5|693.5|692.3|692.8|691.5|14
1637735700000|2021-11-24 06:35:00|692.8|691.8|693.8|692.5|693.8|692.5|692.8|691.5|52
1637736000000|2021-11-24 06:40:00|693.5|692.3|693.3|692|694|692.8|693.3|692|66
1637736300000|2021-11-24 06:45:00|693.5|692.3|693|691.8|693.8|692.3|693|691.5|15
1637736600000|2021-11-24 06:50:00|693.3|692|693.3|692|693.8|692.3|693.3|691.8|10
1637736900000|2021-11-24 06:55:00|693.5|692.3|693.5|692|693.5|692.3|693.3|692|64
1637737200000|2021-11-24 07:00:00|693.3|692.3|693.8|692.5|694.8|693.5|693|691.8|180
1637737500000|2021-11-24 07:05:00|693.5|692.3|692.5|691.3|693.8|692.5|692.3|691|43
1637737800000|2021-11-24 07:10:00|692.3|691|692.3|691|693|691.8|692|690.8|98
1637738100000|2021-11-24 07:15:00|692.5|691.3|692.3|691|692.5|691.3|692|690.8|52
1637738400000|2021-11-24 07:20:00|692|690.8|692.3|691|692.5|691|692|690.5|5
1637738700000|2021-11-24 07:25:00|692|690.8|691.3|690|692|690.8|691|689.8|143
1637739000000|2021-11-24 07:30:00||689.8||690||690||689.8|55
1637739300000|2021-11-24 07:35:00|691|689.8|691.5|690.3|691.5|690.3|691|689.8|13
1637739600000|2021-11-24 07:40:00|691.8|690.5|691.8|690.3|692|690.5|691.5|690|67
1637739900000|2021-11-24 07:45:00|691.5|690.5|691.3|690|691.8|690.5|691.3|689.8|32
1637740200000|2021-11-24 07:50:00|691.5|690.3|692|690.8|692|690.8|690.8|689.5|28
1637740500000|2021-11-24 07:55:00|692.3|691|692.8|691.5|692.8|691.5|692|690.8|8
1637740800000|2021-11-24 08:00:00|692.5|691.3|693|691.5|693|691.8|692.3|690.8|88
1637741100000|2021-11-24 08:05:00|692.8|691.3|692|690.8|693|691.5|691.8|690.5|57
1637741400000|2021-11-24 08:10:00|691.8|690.5|691.8|690.5|692.8|691.5|691.8|690.3|114
1637741700000|2021-11-24 08:15:00|692|690.8|693.5|692.3|694|692.5|691.8|690.5|460
1637742000000|2021-11-24 08:20:00|693.3|692|692.5|691.3|693.8|692.3|692.3|690.8|204
1637742300000|2021-11-24 08:25:00|692.3|691|691.8|690.5|692.8|691.5|691.5|690|865
1637742600000|2021-11-24 08:30:00|691.5|690.3|693.3|691.8|693.5|692.3|691.3|690|328
1637742900000|2021-11-24 08:35:00|692.8|692|693|691.8|694|692.5|692.8|691.3|141
1637743200000|2021-11-24 08:40:00|693.3|692|694.8|693.5|694.8|693.5|693|691.8|196
1637743500000|2021-11-24 08:45:00|695|693.3|695.3|694|695.8|694.3|694.8|693.3|899
1637743800000|2021-11-24 08:50:00|695.5|694.3|694.8|693.5|695.5|694.3|694.8|693.5|419
1637744100000|2021-11-24 08:55:00|694.5|693.3|694.5|693.3|695.3|694|694.3|693|340
1637744400000|2021-11-24 09:00:00|694.3|693|693.3|692|694.5|693.3|693|691.8|640
1637744700000|2021-11-24 09:05:00|692.8|691.8|692.5|691.3|693.5|692.3|692.5|691.3|180
1637745000000|2021-11-24 09:10:00|692.3|691|692|690.8|693|691.8|692|690.5|236
1637745300000|2021-11-24 09:15:00|692.3|690.5|693.3|692|693.3|692|691.8|690.3|120
1637745600000|2021-11-24 09:20:00|693.5|692.3|693.3|692|693.8|692.5|692.8|691.5|302
1637745900000|2021-11-24 09:25:00|693.5|691.8|693|691.5|693.5|692|692.3|691|287
1637746200000|2021-11-24 09:30:00|692.8|691.8|693.3|692|693.3|692|691.8|690.3|473
1637746500000|2021-11-24 09:35:00|693|691.8|692.3|690.8|693.3|692|691.8|690.5|84
1637746800000|2021-11-24 09:40:00|692|690.5|692.5|691|692.8|691.5|691.5|690.3|301
1637747100000|2021-11-24 09:45:00|692.3|691.3|692.8|691.5|693|691.8|692.3|691|68
1637747400000|2021-11-24 09:50:00|692.5|691.3|690|688.5|692.5|691.3|690|688.5|604
1637747700000|2021-11-24 09:55:00|689.8|688.8|689|687.8|690.5|689|688.8|687.5|2113
1637748000000|2021-11-24 10:00:00|688.8|687.5|689.8|688.5|689.8|688.5|687.5|686.3|1328
1637748300000|2021-11-24 10:05:00|689.5|688.3|688.8|687.3|689.8|688.5|688.3|687|329
1637748600000|2021-11-24 10:10:00|688.5|687.5|688.3|687|688.5|687.5|687.8|686.5|276
1637748900000|2021-11-24 10:15:00|688|686.8|690|688.8|690.8|689.5|688|686.8|316
1637749200000|2021-11-24 10:20:00|690.3|689|690|688.8|690.5|689.3|689.5|688.3|242
1637749500000|2021-11-24 10:25:00|690.3|688.5|690|688.8|690.5|689|689.5|688.3|177
1637749800000|2021-11-24 10:30:00|689.8|688.5|689.5|688.3|690|688.8|689.5|688.3|119
1637750100000|2021-11-24 10:35:00|689.3|688|688.8|687.5|689.3|688.3|688.5|687.3|57
1637750400000|2021-11-24 10:40:00|689|687.8|688.8|687.5|689.3|687.8|688|686.5|230
1637750700000|2021-11-24 10:45:00|688.5|687.3|688.5|687.3|689|687.8|688.3|687|647
1637751000000|2021-11-24 10:50:00|688.8|687.5|689|687.8|689.5|688.3|688.5|687.3|217
1637751300000|2021-11-24 10:55:00|688.8|687.5|687.5|686.3|689|687.5|687.3|686|293
1637751600000|2021-11-24 11:00:00|687.3|686|688|686.8|688.3|687|686.8|685.5|563
1637751900000|2021-11-24 11:05:00|688.3|687|687.3|686|688.5|687.3|687.3|686|278
1637752200000|2021-11-24 11:10:00|687|685.8|687.5|686.3|687.5|686.3|686.3|685|654
1637752500000|2021-11-24 11:15:00|687.8|686.5|688|686.8|688.3|687|687.5|686.3|37
1637752800000|2021-11-24 11:20:00|687.8|686.5|687.8|686.5|688.3|687|687.8|686.3|399
1637753100000|2021-11-24 11:25:00|687.5|686.3|688.5|687.3|688.5|687.3|687|685.8|435
1637753400000|2021-11-24 11:30:00|688.3|687|688.3|687|688.5|687.3|687.8|686.5|85
1637753700000|2021-11-24 11:35:00|688|686.8|688|686.8|688|686.8|687.8|686.5|60
1637754000000|2021-11-24 11:40:00|688.3|687|689|687.5|689|687.8|688.3|687|172
1637754300000|2021-11-24 11:45:00|688.8|687.8|689|687.8|690.3|688.8|688.8|687.8|127
1637754600000|2021-11-24 11:50:00|688.8|687.5|689.3|688|689.8|688.5|688.8|687.5|161
1637754900000|2021-11-24 11:55:00|689.5|687.8|690.3|688.8|690.5|689.3|689.5|687.8|637
1637755200000|2021-11-24 12:00:00|690|689|691.5|690.3|692|690.8|690|688.8|209
1637755500000|2021-11-24 12:05:00|691.3|690|691|689.8|691.5|690.3|690.8|689.5|185
1637755800000|2021-11-24 12:10:00|690.8|689.5|690|688.8|691|689.8|689.5|688.3|87
1637756100000|2021-11-24 12:15:00|689.8|688.5|690.5|689|690.8|689.5|689.5|688.3|125
1637756400000|2021-11-24 12:20:00|690.3|689.3|689.8|688.5|690.5|689.3|689.5|688.3|154
1637756700000|2021-11-24 12:25:00|690|688.8|689|687.8|690|688.8|689|687.5|138
1637757000000|2021-11-24 12:30:00|688.8|687.5|688.8|687.5|689.5|688.3|688.8|687.5|46
1637757300000|2021-11-24 12:35:00|689|687.8|690.3|689|690.5|689.3|688.8|687.5|77
1637757600000|2021-11-24 12:40:00|690.5|689.3|690.3|689|690.8|689.5|690|688.8|60
1637757900000|2021-11-24 12:45:00|690|688.8|689.8|688.5|690.3|689|689.8|688.5|161
1637758200000|2021-11-24 12:50:00|690|688.8|689.3|687.8|690|688.8|689|687.5|85
1637758500000|2021-11-24 12:55:00|689|688|689|687.5|690|688.8|689|687.5|64
1637758800000|2021-11-24 13:00:00|688.8|687.8|689.5|688.3|690.5|689.3|688.8|687.8|124
1637759100000|2021-11-24 13:05:00|689.3|688|689.3|688|690|688.8|689.3|688|118
1637759400000|2021-11-24 13:10:00|689.5|688.3|690.8|689.5|691|689.8|689.3|688|184
1637759700000|2021-11-24 13:15:00|690.5|689.3|690.5|689.3|691|689.8|690.3|689|115
1637760000000|2021-11-24 13:20:00|690.3|689|690.8|689.5|691.3|689.8|690.3|688.8|343
1637760300000|2021-11-24 13:25:00|691|689.8|690.8|689.5|691|689.8|690|688.5|115
1637760600000|2021-11-24 13:30:00|690.5|689.3|690.8|689.5|690.8|689.5|690.3|688.8|73
1637760900000|2021-11-24 13:35:00|691|689.3|689.5|688.3|691|689.8|689.3|688|216
1637761200000|2021-11-24 13:40:00|689.8|688.5|689.8|688.5|690|688.8|689.3|688|114
1637761500000|2021-11-24 13:45:00|690|688.8|689.8|688.5|690.3|689|689.5|688.3|75
1637761800000|2021-11-24 13:50:00|690|688.8|690.5|689.3|690.8|689.5|689.3|687.8|83
1637762100000|2021-11-24 13:55:00|690.3|689|690.3|689|691|689.8|690.3|688.8|515
1637762400000|2021-11-24 14:00:00|690|688.8|690.3|689|690.8|689.5|688.8|687.5|256
1637762700000|2021-11-24 14:05:00|690|688.8|690|688.5|690.8|689.5|689.3|688|677
1637763000000|2021-11-24 14:10:00|689.8|688.8|689|687.8|690.5|689|688.5|687.3|306
1637763300000|2021-11-24 14:15:00|688.8|687.5|689.5|688.3|689.8|688.5|688.3|687|149
1637763600000|2021-11-24 14:20:00|689.8|688.5|689|687.5|690|688.8|688.5|687.3|138
1637763900000|2021-11-24 14:25:00|688.8|687.3|689|687.8|689.3|688|688|686.8|653
1637764200000|2021-11-24 14:30:00|689.3|688|691|689.8|691.3|690|688.8|687.5|199
1637764500000|2021-11-24 14:35:00|690.8|689.5|689.3|688|691.5|690.3|689|687.5|190
1637764800000|2021-11-24 14:40:00|689.5|688.3|690|688.8|690.3|689|688.5|687.3|113
1637765100000|2021-11-24 14:45:00|689.8|688.5|689.8|688.5|692.8|691.5|688|686.8|1178
1637765400000|2021-11-24 14:50:00|690|688.3|691.8|690.5|691.8|690.5|688.3|687|475
1637765700000|2021-11-24 14:55:00|692|690.3|692.3|691|692.8|691.5|691|689.8|220
1637766000000|2021-11-24 15:00:00|692.5|690.8|691.5|690.3|692.5|691|690.8|689.5|302
1637766300000|2021-11-24 15:05:00|691.8|690.5|692|690.8|692.3|691|690.5|689.3|619
1637766600000|2021-11-24 15:10:00|691.8|690.5|692|690.8|692.5|691|691|689.8|116
1637766900000|2021-11-24 15:15:00|692.3|691|692.3|691|692.8|691.5|692|690.8|109
1637767200000|2021-11-24 15:20:00|692|690.8|691|689.8|692.5|691.3|690.8|689.5|196
1637767500000|2021-11-24 15:25:00|691.3|690|691.5|690|691.5|690.3|690.8|689.5|109
1637767800000|2021-11-24 15:30:00|691.3|690.3|693.5|692.3|694|692.8|691|689.8|772
1637768100000|2021-11-24 15:35:00|693.8|692|692.3|690.8|693.8|692.3|691.3|689.8|559
1637768400000|2021-11-24 15:40:00|692|690.5|692.3|691|692.5|691.3|691|689.8|190
1637768700000|2021-11-24 15:45:00|692|690.8|692|690.5|693|691.8|690.8|689.5|415
1637769000000|2021-11-24 15:50:00|691.8|690.8|692.5|691|692.8|691.5|691.5|690.3|101
1637769300000|2021-11-24 15:55:00|692.3|691.3|692.8|691.5|693.5|692|692|690.8|135
1637769600000|2021-11-24 16:00:00|692.5|691.3|694.5|693.3|694.5|693.3|692.3|691|235
1637769900000|2021-11-24 16:05:00|694.8|693.5|695|693.8|695.3|694|694.5|693.3|208
1637770200000|2021-11-24 16:10:00|695.3|694|694.3|693|695.5|694.3|694.3|693|280
1637770500000|2021-11-24 16:15:00|694|692.8|695|693.8|695|693.8|694|692.8|720
1637770800000|2021-11-24 16:20:00|694.8|693.5|695.3|694|695.3|694|694.8|693.5|216
1637771100000|2021-11-24 16:25:00|695|693.8|694|692.8|695.3|694|694|692.8|1620
1637771400000|2021-11-24 16:30:00|693.8|692.5|692.5|691.3|693.8|692.5|691.5|690.3|1028
1637771700000|2021-11-24 16:35:00|692.3|691|691|689.8|692.5|691.3|690.8|689.5|2542
1637772000000|2021-11-24 16:40:00|691.3|689.5|691.5|690.3|691.8|690.3|690|688.8|924
1637772300000|2021-11-24 16:45:00|691.3|690|690.8|689.5|691.5|690.3|690.3|689|297
1637772600000|2021-11-24 16:50:00|691|689.8|691|689.8|692|690.8|690.8|689.5|287
1637772900000|2021-11-24 16:55:00|691.3|690|691|689.8|691.3|690|690.5|689.3|676
1637773200000|2021-11-24 17:00:00|691.3|689.5|689.5|688.3|691.3|689.8|689.3|688|331
1637773500000|2021-11-24 17:05:00|689.3|688|689|687.8|689.3|688|688.3|687|355
1637773800000|2021-11-24 17:10:00|688.8|687.5|690|688.5|690|688.8|688.8|687.5|86
1637774100000|2021-11-24 17:15:00|689.8|688.3|689|687.8|689.8|688.3|688.8|687.3|76
1637774400000|2021-11-24 17:20:00|689.3|688|689.8|688.5|690|688.8|689|687.8|99
1637774700000|2021-11-24 17:25:00|690|688.8|689.3|688|690|688.8|688.8|687.5|170
1637775000000|2021-11-24 17:30:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|71
1637775300000|2021-11-24 17:35:00|690|688.3|690|688.8|690|688.8|689.8|688.3|4
1637775600000|2021-11-24 17:40:00|689.8|688.5|690|688.8|690|688.8|689.3|688|41
1637775900000|2021-11-24 17:45:00|690.3|689|689.3|688|690.3|689|689|687.8|162
1637776200000|2021-11-24 17:50:00|689.5|688.3|689.3|688|689.8|688.5|689|687.8|101
1637776500000|2021-11-24 17:55:00|689.5|688.3|689.8|688.3|690|688.8|688.8|687.5|282
1637776800000|2021-11-24 18:00:00|689.5|688.5|689.5|688.3|690.5|689.3|689.3|688|159
1637777100000|2021-11-24 18:05:00|689.8|688.5|689|687.8|689.8|688.5|689|687.5|11
1637777400000|2021-11-24 18:10:00|688.8|687.5|688.5|687.3|688.8|687.5|688|686.8|62
1637777700000|2021-11-24 18:15:00|688.8|687.5|690.5|689.3|691|689.8|688.8|687.5|155
1637778000000|2021-11-24 18:20:00|690.8|689.5|690|688.8|690.8|689.5|690|688.8|25
1637778300000|2021-11-24 18:25:00|689.8|688.5|690.3|689|690.3|689|689.8|688.5|22
1637778600000|2021-11-24 18:30:00|690.5|689.3|691|689.5|691.3|689.8|690.3|689|142
1637778900000|2021-11-24 18:35:00|690.8|689.8|690.3|689|690.8|689.8|690|688.8|40
1637779200000|2021-11-24 18:40:00|690.5|689.3|689.5|688.3|690.5|689.3|689.3|688|45
1637779500000|2021-11-24 18:45:00|689.3|688|689|687.8|689.5|688.3|688.5|687.3|26
1637779800000|2021-11-24 18:50:00|689.3|688|689.5|688.3|689.8|688.5|689.3|688|43
1637780100000|2021-11-24 18:55:00|689.8|688.5|689.8|688.5|690|688.8|689.5|688.3|26
1637780400000|2021-11-24 19:00:00|690|688.3|690.5|689.3|690.5|689.3|689.8|688.3|86
1637780700000|2021-11-24 19:05:00|690.8|689.5|689.3|688|691|689.8|689|687.8|99
1637781000000|2021-11-24 19:10:00|689.5|687.8|689.5|688.3|690|688.8|689.3|687.8|45
1637781300000|2021-11-24 19:15:00|690|688|689.8|688.3|690.3|689|689.3|688|43
1637781600000|2021-11-24 19:20:00|689.5|688.5|690|688.8|690.5|689.3|689.5|688|48
1637781900000|2021-11-24 19:25:00|690.3|689|689.5|688.3|690.5|689.3|688.8|687.5|246
1637782200000|2021-11-24 19:30:00|689.3|688|689|687.5|689.5|688.3|688.8|687.5|229
1637782500000|2021-11-24 19:35:00|688.8|687.8|689|687.8|689.5|688|688.8|687.3|36
1637782800000|2021-11-24 19:40:00|688.8|687.5|688.8|687.5|689.3|688|688.5|687.3|228
1637783100000|2021-11-24 19:45:00|689|687.3|689|687.8|689|687.8|688.8|687.3|36
1637783400000|2021-11-24 19:50:00|688.8|687.5|689.3|688|689.3|688|688.8|687.5|6
1637783700000|2021-11-24 19:55:00|689|687.8|689.8|688.5|689.8|688.5|689|687.8|11
1637784000000|2021-11-24 20:00:00|689.5|688.3|690|688.8|690|688.8|689.5|688.3|329
1637784300000|2021-11-24 20:05:00|689.8|688.5|689.3|688|689.8|688.5|689.3|688|11
1637784600000|2021-11-24 20:10:00|689|687.8|689.3|688|689.3|688|689|687.8|45
1637784900000|2021-11-24 20:15:00|689|687.8|689|687.8|689|687.8|689|687.8|21
1637785200000|2021-11-24 20:20:00|689.3|688|689|687.8|689.3|688|689|687.5|10
1637785500000|2021-11-24 20:25:00|688.8|687.5|689|687.5|689|687.8|688.8|687.5|1
1637785800000|2021-11-24 20:30:00|688.8|687.8|688.8|687.5|688.8|687.8|688.8|687.5|2
1637786100000|2021-11-24 20:35:00|688.5|687.3|689|687.5|689|687.8|688.5|687.3|10
1637786400000|2021-11-24 20:40:00|688.8|687.8|688.5|687.3|689|687.8|688.5|687.3|7
1637786700000|2021-11-24 20:45:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|12
1637787000000|2021-11-24 20:50:00|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.3|8
1637787300000|2021-11-24 20:55:00|688.5|687.3|688.5|687.3|688.8|687.3|688.3|687|24
1637787600000|2021-11-24 21:00:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|3
1637787900000|2021-11-24 21:05:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|7
1637788200000|2021-11-24 21:10:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|1
1637788500000|2021-11-24 21:15:00|689|687.8|688.8|687.5|689|687.8|688.8|687.3|0
1637789400000|2021-11-24 21:30:00|689|687.8|688.8|687.5|689|687.8|688.8|687.5|0
1637789700000|2021-11-24 21:35:00|689|687.8|688.8|687.5|689|687.8|688.5|687.3|13
1637790000000|2021-11-24 21:40:00|689|687.8|689|687.8|689.3|688|688.8|687.5|6
1637790300000|2021-11-24 21:45:00|689.3|687.5|689.3|688|689.5|688.3|689|687.5|38
1637790600000|2021-11-24 21:50:00|689|687.8|689|687.8|689.3|688|689|687.5|7
1637790900000|2021-11-24 21:55:00|689.3|687.5|689.3|687.8|689.5|688|689|687.5|23
1637791200000|2021-11-24 22:00:00|689.5|687.5|689.8|687.5|689.8|687.5|689.5|687.5|0
1637791500000|2021-11-24 22:05:00|690|687.8|690.3|687.5|690.8|687.8|690|687.5|23
1637791800000|2021-11-24 22:10:00|690.5||690.3||690.5||690.3||0
1637792100000|2021-11-24 22:15:00|690.5||690.3||690.5||690.3||4
1637792400000|2021-11-24 22:20:00|690.5||690.3||690.5||690.3||0
1637793000000|2021-11-24 22:30:00|690.5||690.5||690.5||690.5||0
1637794500000|2021-11-24 22:55:00|||||||||1
1637805600000|2021-11-25 02:00:00|689.5|688|690|688.5|690|688.8|689.3|688|19
1637805900000|2021-11-25 02:05:00|689.8|688.8|690|688.5|690|688.8|689.5|688|2
1637806200000|2021-11-25 02:10:00|690.3|688.8|690|688.5|690.3|689|689.8|688.5|7
1637806500000|2021-11-25 02:15:00|689.8|688.8|689.8|688.3|690|688.8|689.8|688.3|0
1637806800000|2021-11-25 02:20:00|690|688.5|689.8|688.3|690|688.5|689.8|688.3|0
1637807100000|2021-11-25 02:25:00|690|688.5|690.3|688.8|690.3|689|690|688.3|6
1637807400000|2021-11-25 02:30:00|690|688.5|689.5|688.3|690|688.5|689.3|687.8|2
1637807700000|2021-11-25 02:35:00|689.8|688|690|688.8|690|688.8|689.8|688|0
1637808000000|2021-11-25 02:40:00|690.3|689|690.5|689.3|690.8|689.3|690.3|689|12
1637808300000|2021-11-25 02:45:00|690.3|689|690.5|689.3|690.8|689.5|690.3|689|2
1637808600000|2021-11-25 02:50:00|690.3|689|690.5|689.3|690.8|689.5|690.3|689|14
1637808900000|2021-11-25 02:55:00|690.3|689|691|689.5|691|689.5|690.3|689|1
1637809200000|2021-11-25 03:00:00|691.3|689.8|691.3|690|691.3|690|691|689.5|102
1637809500000|2021-11-25 03:05:00|691|689.8|691.8|690.3|691.8|690.3|691|689.8|2
1637809800000|2021-11-25 03:10:00|692|690.5|691.8|690.3|692.3|691|691.5|690.3|1
1637810100000|2021-11-25 03:15:00|691.5|690.5|691.5|690.3|691.8|690.5|691|689.8|3
1637810400000|2021-11-25 03:20:00|691.3|690|690.8|689.5|691.5|690.3|690.8|689.3|0
1637810700000|2021-11-25 03:25:00|691|689.3|690.5|689.3|691|689.8|690.5|689.3|8
1637811000000|2021-11-25 03:30:00|690.8|689.5|690.5|689.3|690.8|689.5|690.3|689|0
1637811300000|2021-11-25 03:35:00|690.3|689|690.5|689|690.5|689.3|690.3|689|0
1637811600000|2021-11-25 03:40:00|690.3|688.8|690|688.8|690.5|688.8|690|688.8|0
1637811900000|2021-11-25 03:45:00|690.3|688.5|689.8|688.5|690.3|688.5|689.5|688|2
1637812200000|2021-11-25 03:50:00|690|688.8|690|688.8|690.3|688.8|690|688.5|0
1637812500000|2021-11-25 03:55:00|690.3|688.5|690.3|689|690.3|689|689.8|688.5|11
1637812800000|2021-11-25 04:00:00|690.5|689.3|690.8|689.5|691|689.8|690.3|689|3
1637813100000|2021-11-25 04:05:00|691|689.3|691|689.5|691|689.8|690.8|689.3|0
1637813400000|2021-11-25 04:10:00|690.8|689.8|691|689.8|691|689.8|690.8|689.5|1
1637813700000|2021-11-25 04:15:00|690.5|689.3|690.8|689.3|690.8|689.5|690.5|689.3|35
1637814000000|2021-11-25 04:20:00|690.5|689.5|691|689.5|691|689.5|690.5|689.3|1
1637814300000|2021-11-25 04:25:00|690.8|689.3|690.8|689.5|690.8|689.5|690.8|689.3|0
1637814600000|2021-11-25 04:30:00|690.5|689.3|690.5|689.3|691|689.5|690.5|689.3|1
1637814900000|2021-11-25 04:35:00|690.8|689.5|690.5|689.3|691|689.5|690.5|689.3|3
1637815200000|2021-11-25 04:40:00|690.8|689|690.3|689|690.8|689.3|690.3|689|2
1637815500000|2021-11-25 04:45:00|690.5|689.3|690.5|689.3|690.8|689.3|690.3|689|11
1637815800000|2021-11-25 04:50:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|2
1637816100000|2021-11-25 04:55:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|0
1637816400000|2021-11-25 05:00:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|0
1637816700000|2021-11-25 05:05:00|690.8|689.5|690.8|689.3|691|689.5|690.5|689.3|77
1637817000000|2021-11-25 05:10:00|690.5|689.5|691|689.8|691.3|690|690.5|689.5|0
1637817300000|2021-11-25 05:15:00|691.3|690|691|689.8|691.3|690|691|689.5|0
1637817600000|2021-11-25 05:20:00|691.3|689.5|691.3|690|691.3|690|691|689.5|0
1637817900000|2021-11-25 05:25:00|691|689.8|691|689.8|691.3|690|691|689.8|11
1637818200000|2021-11-25 05:30:00|690.8|689.5|691|689.5|691.3|690|690.8|689.3|1
1637818500000|2021-11-25 05:35:00|690.8|689.8|690.8|689.5|691|689.8|690.8|689.5|15
1637818800000|2021-11-25 05:40:00|691|689.8|691.5|690.3|691.5|690.3|690.8|689.8|38
1637819100000|2021-11-25 05:45:00|691.3|690|691.3|690|691.5|690|691.3|689.8|6
1637819400000|2021-11-25 05:50:00|691.5|690.3|691.5|690|692|690.5|691.5|690|14
1637819700000|2021-11-25 05:55:00|691.3|690.3|691.8|690.3|692|690.5|691.3|690|2
1637820000000|2021-11-25 06:00:00|691.5|690.5|691.8|690.5|692|690.8|691.5|690.3|4
1637820300000|2021-11-25 06:05:00|692|690.8|691.5|690.3|692|690.8|691.5|690.3|1
1637820600000|2021-11-25 06:10:00|691.8|690.5|691.3|690|691.8|690.5|690.8|689.5|9
1637820900000|2021-11-25 06:15:00|691.5|689.8|691.3|690|691.5|690.3|691.3|689.8|3
1637821200000|2021-11-25 06:20:00|691.5|690.3|691.3|690|691.8|690.3|691.3|689.8|7
1637821500000|2021-11-25 06:25:00|691|689.8|691|689.8|691.3|690|691|689.5|14
1637821800000|2021-11-25 06:30:00|691.3|689.5|691.3|690|691.3|690|690.8|689.5|17
1637822100000|2021-11-25 06:35:00|691.5|690.3|691.8|690.3|691.8|690.5|691.3|690|12
1637822400000|2021-11-25 06:40:00|691.5|690.5|691.8|690.3|692|690.8|691.5|690.3|8
1637822700000|2021-11-25 06:45:00|692|690.5|690.5|689.3|692|690.5|690.5|689.3|15
1637823000000|2021-11-25 06:50:00|690.3|689|689.8|688.5|690.5|689.3|689.8|688.5|31
1637823300000|2021-11-25 06:55:00|690|688.3|689.3|687.8|690|688.5|688.8|687.3|107
1637823600000|2021-11-25 07:00:00|689|688|689.5|688.3|689.8|688.5|689|687.5|46
1637823900000|2021-11-25 07:05:00|689.8|688.5|690|688.5|690.3|689|689.5|688.5|23
1637824200000|2021-11-25 07:10:00|689.8|688.8|689.8|688.5|690|688.8|689.8|688.5|29
1637824500000|2021-11-25 07:15:00|690.3|689|689.8|688.5|690.5|689|689.8|688.5|51
1637824800000|2021-11-25 07:20:00|690|688.8|689.8|688.5|690.3|689|689.8|688.5|10
1637825100000|2021-11-25 07:25:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|62
1637825400000|2021-11-25 07:30:00|689.5|688.3|690|688.8|690.5|689.3|689.3|688|125
1637825700000|2021-11-25 07:35:00|689.8|688.5|690|688.8|690.3|688.8|689.8|688.5|127
1637826000000|2021-11-25 07:40:00|690.3|689|690|688.8|690.5|689|690|688.8|33
1637826300000|2021-11-25 07:45:00|690.3|689|690.3|689|690.3|689|690|688.8|38
1637826600000|2021-11-25 07:50:00|690|688.8|690.5|689.3|690.5|689.3|690|688.8|153
1637826900000|2021-11-25 07:55:00|690.3|689|690.8|689.3|690.8|689.5|690.3|688.8|70
1637827200000|2021-11-25 08:00:00|690.5|689|689.3|688|690.5|689.3|689.3|688|117
1637827500000|2021-11-25 08:05:00|689|687.8|690.3|689|690.3|689|688.8|687.5|70
1637827800000|2021-11-25 08:10:00|690.5|688.8|690.3|689|691.5|690.3|690.3|688.8|184
1637828100000|2021-11-25 08:15:00|690.5|689.3|690.5|689.3|690.8|689.5|690.3|688.8|62
1637828400000|2021-11-25 08:20:00|690.8|689.5|690.5|689.3|690.8|689.5|690|688.5|57
1637828700000|2021-11-25 08:25:00|690.3|689|690.3|689|691.3|690|690|688.8|826
1637829000000|2021-11-25 08:30:00|690|688.8|690.3|689|690.8|689.5|689.3|688|385
1637829300000|2021-11-25 08:35:00|690|688.8|690.3|689|690.5|689.3|690|688.8|47
1637829600000|2021-11-25 08:40:00|690.5|689.3|689.5|688.3|690.5|689.3|689.5|688.3|45
1637829900000|2021-11-25 08:45:00|689.8|688.5|689.5|688.3|689.8|688.5|689.3|688|179
1637830200000|2021-11-25 08:50:00|689.8|688.5|690.3|689|690.3|689|689.5|688.3|39
1637830500000|2021-11-25 08:55:00|690.5|689.3|690|688.8|690.5|689.3|689.5|688.3|74
1637830800000|2021-11-25 09:00:00|690.3|689|689|687.8|690.8|689.5|689|687.8|272
1637831100000|2021-11-25 09:05:00|689.3|688|688.5|687.3|690|688.5|688.3|686.8|994
1637831400000|2021-11-25 09:10:00|688.8|687.5|689|687.5|689|687.8|687.8|686.5|523
1637831700000|2021-11-25 09:15:00|688.8|687.8|689.8|688.5|689.8|688.5|688.8|687.5|75
1637832000000|2021-11-25 09:20:00|690|688.3|690.3|689|690.3|689|689.8|688.3|105
1637832300000|2021-11-25 09:25:00|690|688.8|689|687.8|690|689|688.8|687.5|103
1637832600000|2021-11-25 09:30:00|689.3|688|689.5|688.3|690|688.5|689|687.8|606
1637832900000|2021-11-25 09:35:00|689.8|688.5|689.3|687.8|690.3|688.8|689.3|687.8|241
1637833200000|2021-11-25 09:40:00|689.5|688|689|687.8|689.5|688.3|688.8|687.5|63
1637833500000|2021-11-25 09:45:00|689.3|687.5|689|687.8|689.3|687.8|689|687.5|49
1637833800000|2021-11-25 09:50:00|688.8|687.5|688.8|687.5|689|687.8|688.5|687.3|467
1637834100000|2021-11-25 09:55:00|688.5|687.3|688.3|687|689|687.5|688.3|686.8|245
1637834400000|2021-11-25 10:00:00|688.5|687.3|688|686.8|688.5|687.3|687.8|686.5|83
1637834700000|2021-11-25 10:05:00|687.8|686.5|687.3|686|688.5|687|687|685.8|105
1637835000000|2021-11-25 10:10:00|687.5|685.8|687.3|686|687.5|686.3|686.5|685.3|310
1637835300000|2021-11-25 10:15:00|687.5|686.3|687.5|686.3|687.8|686.3|687|685.5|548
1637835600000|2021-11-25 10:20:00|687.8|686.5|687.5|686.3|688|686.5|687.3|686|100
1637835900000|2021-11-25 10:25:00|687.8|686.5|686.8|685.5|687.8|686.5|686.5|685.3|412
1637836200000|2021-11-25 10:30:00|687|685.8|687.5|686.3|687.8|686.5|686.8|685.5|275
1637836500000|2021-11-25 10:35:00|687.3|686|687.5|686.3|687.8|686.5|687.3|686|21
1637836800000|2021-11-25 10:40:00|687.8|686.5|687.8|686.5|687.8|686.5|687|685.8|201
1637837100000|2021-11-25 10:45:00|687.5|686.3|687.5|686.3|687.8|686.5|687.5|686.3|83
1637837400000|2021-11-25 10:50:00|687.8|686.5|688|686.8|688|686.8|687.5|686.3|61
1637837700000|2021-11-25 10:55:00|688.5|687.3|688.5|687.3|688.8|687.5|688.3|687|478
1637838000000|2021-11-25 11:00:00|688.3|687|688.5|687.3|688.5|687.3|688|686.8|75
1637838300000|2021-11-25 11:05:00|689.5|688.3|689.3|688|689.8|688.5|689|687.8|331
1637838600000|2021-11-25 11:10:00|689|687.8|690.5|689.3|690.5|689.3|688.8|687.3|220
1637838900000|2021-11-25 11:15:00|690.3|689|690.5|689.3|690.5|689.3|690|688.8|302
1637839200000|2021-11-25 11:20:00|690.3|689|690.5|689.3|690.5|689.3|690|688.5|44
1637839500000|2021-11-25 11:25:00|690.3|689|690.3|689|690.5|689.3|690.3|688.8|351
1637839800000|2021-11-25 11:30:00|690.5|688.8|690|688.8|690.5|689|690|688.5|49
1637840100000|2021-11-25 11:35:00|689.8|688.5|690|688.5|690|688.8|689.8|688.3|71
1637840400000|2021-11-25 11:40:00|689.8|688.8|690|688.8|690.5|689.3|689.8|688.5|1236
1637840700000|2021-11-25 11:45:00|690.3|689|690|688.8|690.5|689.3|690|688.8|44
1637841000000|2021-11-25 11:50:00|690.3|689|689.8|688.5|690.3|689|689.8|688.5|23
1637841300000|2021-11-25 11:55:00|690|688.8|689.8|688.5|690.3|688.8|689.8|688.5|81
1637841600000|2021-11-25 12:00:00|689.5|688.3|690.3|688.8|690.3|689|689.5|688.3|29
1637841900000|2021-11-25 12:05:00|690|689|689.8|688.3|690|689|689.8|688.3|87
1637842200000|2021-11-25 12:10:00|689.5|688.5|689.8|688.5|690|688.8|689.5|688.3|53
1637842500000|2021-11-25 12:15:00|690|688.8|689.8|688.5|690|688.8|689.5|688|841
1637842800000|2021-11-25 12:20:00|690|688.8|689.5|688.3|690|688.8|689.5|688.3|97
1637843100000|2021-11-25 12:25:00|689.8|688|689.5|688.3|689.8|688.3|689.3|688|52
1637843400000|2021-11-25 12:30:00|689.8|688.5|690.3|688.8|690.3|689|689.5|688.3|6
1637843700000|2021-11-25 12:35:00|690|689|689.8|688.5|690.3|689|689.8|688.5|17
1637844000000|2021-11-25 12:40:00|690|688.8|690.3|689|690.3|689|689.8|688.5|20
1637844300000|2021-11-25 12:45:00|690|688.8|690.3|689|690.5|689|690|688.8|41
1637844600000|2021-11-25 12:50:00|690.5|689.3|690.5|689.3|690.5|689.3|690.3|689|71
1637844900000|2021-11-25 12:55:00|690.3|689|690|688.8|690.5|689.3|690|688.8|26
1637845200000|2021-11-25 13:00:00|689.8|688.5|690|688.8|690.8|689.5|689.8|688.5|44
1637845500000|2021-11-25 13:05:00|690.3|689|689.5|688.3|690.3|689|689|687.8|68
1637845800000|2021-11-25 13:10:00|689.3|688|689.3|688|689.5|688.3|688.5|687.3|82
1637846100000|2021-11-25 13:15:00|689|687.8|690|688.5|690.3|689|689|687.8|60
1637846400000|2021-11-25 13:20:00|689.8|688.8|688.8|687.5|690|688.8|688.8|687.5|23
1637846700000|2021-11-25 13:25:00|689|687.8|688.5|687.3|689|687.8|688.5|687.3|429
1637847000000|2021-11-25 13:30:00|688.8|687.5|689|687.5|689.3|687.8|688.5|687.3|71
1637847300000|2021-11-25 13:35:00|689.3|687.8|689|687.8|689.3|688|688.8|687.5|43
1637847600000|2021-11-25 13:40:00|688.8|687.5|689.3|687.8|689.3|688|688.8|687.5|34
1637847900000|2021-11-25 13:45:00|689|687.5|688.5|687.3|689.3|687.8|688.3|687|68
1637848200000|2021-11-25 13:50:00|688.3|687|688.5|687.3|688.8|687.5|688.3|686.8|100
1637848500000|2021-11-25 13:55:00|688.8|687.5|689|687.8|689.3|687.8|688.5|687.3|20
1637848800000|2021-11-25 14:00:00|688.8|687.5|689.3|688|689.8|688.5|688.8|687.5|96
1637849100000|2021-11-25 14:05:00|689.5|688.3|688.8|687.3|689.8|688.3|688.5|687.3|365
1637849400000|2021-11-25 14:10:00|688.5|687.5|688.8|687.5|689|687.8|688.3|687|126
1637849700000|2021-11-25 14:15:00|689|687.3|690|688.8|690|688.8|688.5|687.3|210
1637850000000|2021-11-25 14:20:00|689.8|688.5|689|687.5|690|688.8|689|687.5|109
1637850300000|2021-11-25 14:25:00|688.8|687.8|689|687.8|689.3|687.8|688.8|687.5|31
1637850600000|2021-11-25 14:30:00|689.3|687.5|689.8|688.5|689.8|688.5|689|687.5|67
1637850900000|2021-11-25 14:35:00|690|688.8|690|688.5|690.3|689|689.5|688.3|124
1637851200000|2021-11-25 14:40:00|689.8|688.8|690|688.8|690.5|689.3|689.8|688.3|817
1637851500000|2021-11-25 14:45:00|689.8|688.5|690.5|689|690.5|689.3|689.5|688.3|323
1637851800000|2021-11-25 14:50:00|690.3|688.8|689.3|688|690.5|689|689|687.8|174
1637852100000|2021-11-25 14:55:00|689.5|688.3|689|687.8|689.5|688.3|688.5|687.3|50
1637852400000|2021-11-25 15:00:00|689.3|688|688|686.8|689.3|688|688|686.5|41
1637852700000|2021-11-25 15:05:00|687.8|686.5|687.5|686.3|688.3|686.8|687.5|686|68
1637853000000|2021-11-25 15:10:00|687.8|686.5|687.5|686.3|688|686.5|687.5|686.3|33
1637853300000|2021-11-25 15:15:00|687.8|686.5|688|686.8|688|686.8|687.5|686.3|47
1637853600000|2021-11-25 15:20:00|687.8|686.5|687.5|686.3|688|686.8|687.3|686|41
1637853900000|2021-11-25 15:25:00|687.8|686.5|688.3|686.8|688.8|687.3|687.5|686.3|64
1637854200000|2021-11-25 15:30:00|688|687|689|687.8|689.3|688|688|686.8|141
1637854500000|2021-11-25 15:35:00|689.3|688|688.5|687.3|689.3|688|688.3|687|44
1637854800000|2021-11-25 15:40:00|688.3|687|689.5|688|689.8|688.5|688|686.5|1456
1637855100000|2021-11-25 15:45:00|689.3|688.3|688.5|687.3|689.5|688.3|688.5|687.3|169
1637855400000|2021-11-25 15:50:00|688.8|687.5|687.8|686.5|689|687.5|687.8|686.5|186
1637855700000|2021-11-25 15:55:00|687.5|686.3|688|686.8|688.3|686.8|687.5|686.3|90
1637856000000|2021-11-25 16:00:00|687.8|686.5|687.8|686.5|688.3|687|687.5|686.3|2762
1637856300000|2021-11-25 16:05:00|687.5|686.3|688.3|687|688.8|687.3|687.5|686.3|594
1637856600000|2021-11-25 16:10:00|688|686.8|688.3|687|688.5|687|688|686.8|134
1637856900000|2021-11-25 16:15:00|688|686.8|689.3|688|689.3|688|688|686.8|136
1637857200000|2021-11-25 16:20:00|689.5|688.3|690|688.8|690.3|689|689.5|688.3|379
1637857500000|2021-11-25 16:25:00|689.8|688.5|688.8|687.5|689.8|688.5|688.8|687.5|364
1637857800000|2021-11-25 16:30:00|689|687.8|689.5|688.3|689.5|688.3|688.8|687.3|136
1637858100000|2021-11-25 16:35:00|689.3|688|689.5|688.3|690|688.8|689.3|688|78
1637858400000|2021-11-25 16:40:00|689.8|688.5|689.8|688.5|689.8|688.5|689.3|688|38
1637858700000|2021-11-25 16:45:00|690|688.8|690|688.8|690|688.8|690|688.8|210
1637859000000|2021-11-25 16:50:00|690.3|689|689.5|688.3|690.3|689|689.5|688.3|135
1637859300000|2021-11-25 16:55:00|689.8|688.5|689.3|688|690|688.8|689.3|688|216
1637859600000|2021-11-25 17:00:00|689.5|688.3|689.8|688.5|690|688.8|689.3|688|139
1637859900000|2021-11-25 17:05:00|689.5|688.3|689.5|688.3|689.8|688.5|689.3|688|100
1637860200000|2021-11-25 17:10:00|689.8|688.5|690.5|689.3|690.8|689.5|689.5|688.5|233
1637860500000|2021-11-25 17:15:00|690.3|689|691.3|690|691.5|690|690.3|689|412
1637860800000|2021-11-25 17:20:00|691.5|690.3|690.5|689.3|691.8|690.5|690.5|689.3|19
1637861100000|2021-11-25 17:25:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|6
1637861400000|2021-11-25 17:30:00|690.8|689|690.8|689.3|690.8|689.5|690.3|689|18
1637861700000|2021-11-25 17:35:00|691|689.5|691.3|690|691.3|690|690.8|689.5|32
1637862000000|2021-11-25 17:40:00|691|689.8|691.5|690.3|691.5|690.3|691|689.8|409
1637862300000|2021-11-25 17:45:00|691.8|690|691.8|690.5|692|690.5|691.5|690|1428
1637862600000|2021-11-25 17:50:00|692|690.8|691.3|690|692|690.8|691|689.8|134
1637862900000|2021-11-25 17:55:00|691|689.8|689.8|688.5|691.3|690|689.8|688.5|47
1637863200000|2021-11-25 18:00:00|689.5|688.3|690|688.8|690|688.8|689.5|688.3|2
1637863500000|2021-11-25 18:05:00|690.3|688.5|690.5|689.3|690.5|689.3|690.3|688.5|1
1637863800000|2021-11-25 18:10:00|690.3|689|690|688.8|690.5|689.3|690|688.8|28
1637864100000|2021-11-25 18:15:00|689.8|688.5|690|688.5|690|688.5|689.8|688.5|0
1637864400000|2021-11-25 18:20:00|689.8||690||690||689.8||0
1637864700000|2021-11-25 18:25:00|690.3|688.8|690.3|688.8|690.5|689|690|688.8|8
1637865000000|2021-11-25 18:30:00|690.5|689|690.5|689.3|690.5|689.3|690.3|688.8|80
1637865300000|2021-11-25 18:35:00|690.8|689.5|691|689.5|691.5|689.8|690.8|689.3|0
1637865600000|2021-11-25 18:40:00|690.8|689.3|691.3|689.8|691.3|689.8|690.8|689.3|0
1637865900000|2021-11-25 18:45:00|691|689.5|691|689.5|691|689.5|691|689.5|0
1637866200000|2021-11-25 18:50:00|690.8|689.3|691|689.5|691|689.5|690.5|689.3|0
1637866500000|2021-11-25 18:55:00|690.8|689.3|691.5|690.3|691.5|690.3|690.3|689|20
1637866800000|2021-11-25 19:00:00|691.3|690|691|689.5|691.5|690|690.8|689.5|1
1637867100000|2021-11-25 19:05:00|690.8|689.3|690.3|689|691|689.5|690.3|689|1
1637867400000|2021-11-25 19:10:00|690.5|688.8|690.3|688.8|690.5|689.3|690.3|688.8|7
1637867700000|2021-11-25 19:15:00|690.5|688.5|690.5|688.5|690.5|688.5|690.5|688.5|1
1637868000000|2021-11-25 19:20:00||688.8||688.8||689||688.5|2
1637868300000|2021-11-25 19:25:00||688.5||688||688.8||688|48
1637892000000|2021-11-26 02:00:00|681|679.8|681.3|679.8|681.3|680|680.8|679.3|4
1637892300000|2021-11-26 02:05:00|681.5|680|681.8|680.5|681.8|680.5|681|679.8|14
1637892600000|2021-11-26 02:10:00|681.5|680.3|682|680.5|682.8|681.5|681.5|680.3|43
1637892900000|2021-11-26 02:15:00|681.8|680.8|682|680.8|682.3|681|681.8|680.5|0
1637893200000|2021-11-26 02:20:00|682.3|681|680.8|679.3|682.3|681|680.8|679.3|24
1637893500000|2021-11-26 02:25:00|680.5|679|679.8|678.5|680.5|679|679.8|678.5|2
1637893800000|2021-11-26 02:30:00|679.5|678|678.8|677.5|679.5|678.3|678.5|677|73
1637894100000|2021-11-26 02:35:00|679|677.3|678.8|677.5|679|677.8|678.8|677.3|91
1637894400000|2021-11-26 02:40:00|679|677.3|678.3|676.8|679|677.5|677.8|676.5|61
1637894700000|2021-11-26 02:45:00|678|676.5|679.3|677.8|679.5|678.3|677.8|676.5|11
1637895000000|2021-11-26 02:50:00|679.5|678|679|677.5|679.5|678|678.8|677.3|55
1637895300000|2021-11-26 02:55:00|679.3|677.8|678.3|676.8|679.3|677.8|678.3|676.8|364
1637895600000|2021-11-26 03:00:00|678|677|678|676.8|678.5|677.3|678|676.8|2
1637895900000|2021-11-26 03:05:00|678.3|676.5|677.5|676|678.3|676.8|677.3|676|393
1637896200000|2021-11-26 03:10:00|677.3|676.3|677.5|676.3|677.8|676.5|677.3|676|61
1637896500000|2021-11-26 03:15:00|677.8|676|677.5|676|677.8|676.3|677.3|676|7
1637896800000|2021-11-26 03:20:00|677.3|676.3|676.5|675|677.5|676.3|676.3|675|24
1637897100000|2021-11-26 03:25:00|676.3|675.3|676.3|674.8|676.5|675.3|675.8|674.5|55
1637897400000|2021-11-26 03:30:00|676|675|675.8|674.5|676.5|675|675.8|674.5|4
1637897700000|2021-11-26 03:35:00|675.3|674|676|674.8|676.3|675|675|673.8|134
1637898000000|2021-11-26 03:40:00|676.3|674.5|676|674.8|676.5|675.3|676|674.5|4
1637898300000|2021-11-26 03:45:00|676.3|674.5|677|675.8|677.3|675.8|676|674.5|3
1637898600000|2021-11-26 03:50:00|676.8|675.5|675.5|674.3|677|675.5|675.3|674|84
1637898900000|2021-11-26 03:55:00|675.8|674|675.5|674.3|675.8|674.3|675.3|674|2
1637899200000|2021-11-26 04:00:00|675.3|674|675|673.8|675.5|674.3|675|673.8|52
1637899500000|2021-11-26 04:05:00|675.3|673.5|674.8|673.5|675.3|673.5|674.8|673.5|77
1637899800000|2021-11-26 04:10:00|||||||||182
1637900100000|2021-11-26 04:15:00|674.3|673|674.3|673|674.3|673|674.3|673|24
1637900400000|2021-11-26 04:20:00|674|672.8|674|672.8|674.3|673|674|672.8|85
1637900700000|2021-11-26 04:25:00|674.3|672.5|673.8|672.5|674.3|672.5|673.8|672.5|47
1637901000000|2021-11-26 04:30:00|674|672.8|672.8|671.3|674|672.8|671.8|670.5|195
1637901300000|2021-11-26 04:35:00|672.5|671|672|670.8|672.8|671|671.5|670|384
1637901600000|2021-11-26 04:40:00|672.3|671|671.5|670.3|672.5|671|671.3|669.8|6
1637901900000|2021-11-26 04:45:00|671.8|670.5|671.8|670.5|672|670.8|671.8|670.3|2
1637902200000|2021-11-26 04:50:00|671.5|670.3|671.8|670.5|671.8|670.5|671.5|670.3|20
1637902500000|2021-11-26 04:55:00|672.3|671|670.8|669.5|672.3|671|670.5|669.3|446
1637902800000|2021-11-26 05:00:00|671|669.3|670.8|669.3|671.3|669.8|670.5|669.3|26
1637903100000|2021-11-26 05:05:00|670.5|669.5|670.8|669.3|670.8|669.5|670.5|669.3|0
1637903400000|2021-11-26 05:10:00|670.5|669|670.3|669|670.8|669|670|668.8|11
1637903700000|2021-11-26 05:15:00|670.5|669.3|670.8|669.5|670.8|669.5|670.3|668.8|38
1637904000000|2021-11-26 05:20:00|671|669.8|671.5|669.8|671.5|670|670.8|669.5|6
1637904300000|2021-11-26 05:25:00|671.3|670|671.3|669.8|671.5|670|671.3|669.8|8
1637904600000|2021-11-26 05:30:00|671|669.5|670.3|668.8|671.3|669.8|669.8|668.5|56
1637904900000|2021-11-26 05:35:00|670.5|669|669.5|668.3|671|669.5|669.5|668.3|1419
1637905200000|2021-11-26 05:40:00|669.8|668.5|669.5|668|670|668.5|669|667.8|8
1637905500000|2021-11-26 05:45:00|669.3|668.3|670.3|669|670.5|669|669|667.8|10
1637905800000|2021-11-26 05:50:00|670.5|668.8|670|668.5|670.5|669|669.8|668.3|13
1637906100000|2021-11-26 05:55:00|669.8|668.3|669.3|668|670|668.5|669|667.8|179
1637906400000|2021-11-26 06:00:00|669|667.8|669|667.8|669.3|668|668.8|667.5|69
1637906700000|2021-11-26 06:05:00|669.3|668|668.8|667.5|669.3|668|668.8|667.5|61
1637907000000|2021-11-26 06:10:00|668.5|667.3|668|666.5|668.5|667.5|667.8|666.5|126
1637907300000|2021-11-26 06:15:00|667.8|666.8|667.5|666.3|668.3|666.8|667.3|665.8|234
1637907600000|2021-11-26 06:20:00|668|666|667.8|666.3|668.3|666.8|667.5|666|847
1637907900000|2021-11-26 06:25:00|667.5|666|667.3|666|668|666.5|667|665.5|152
1637908200000|2021-11-26 06:30:00|667|665.8|666|664.8|667|665.8|665.5|664.3|254
1637908500000|2021-11-26 06:35:00|666.3|664.5|665.5|664.3|666.5|665.3|665.3|664|63
1637908800000|2021-11-26 06:40:00|665.8|664|665.8|664.5|666.3|665|665.5|664|231
1637909100000|2021-11-26 06:45:00|666|664.3|665.8|664.3|666|664.5|665.5|664|35
1637909400000|2021-11-26 06:50:00|665.5|664.5|666.3|665|666.3|665|664.8|663.5|126
1637909700000|2021-11-26 06:55:00|666.5|664.8|666.3|665|666.5|665.3|666|664.8|6
1637910000000|2021-11-26 07:00:00|666|664.8|666.3|665|666.5|665.3|665.5|664|182
1637910300000|2021-11-26 07:05:00|666|664.8|663.5|662.3|666.3|665|663.5|662.3|551
1637910600000|2021-11-26 07:10:00|663.8|662.5|663.3|662|663.8|662.5|662.5|661.3|347
1637910900000|2021-11-26 07:15:00|663.5|662.3|665|663.8|665|663.8|663.5|662.3|485
1637911200000|2021-11-26 07:20:00|664.8|663.5|663.3|662|665.3|663.8|663.3|662|229
1637911500000|2021-11-26 07:25:00|663|661.8|660|658.8|663|661.8|660|658.8|799
1637911800000|2021-11-26 07:30:00|660.3|659|662|660.8|662.3|661|656.5|655.3|844
1637912100000|2021-11-26 07:35:00|662.3|661|661|659.8|662.8|661.5|660.5|659|171
1637912400000|2021-11-26 07:40:00|661.3|660|660.8|659.3|661.8|660.5|660.5|659|1559
1637912700000|2021-11-26 07:45:00|660.3|659.5|658|656.8|660.5|659.5|658|656.8|3192
1637913000000|2021-11-26 07:50:00|658.3|656.5|654.3|652.8|658.5|657.3|653.8|652.5|682
1637913300000|2021-11-26 07:55:00|654.5|653|653|651.8|654.5|653|653|651.5|219
1637913600000|2021-11-26 08:00:00|652.8|651.5|649.3|648|653.3|651.8|649|647.8|910
1637913900000|2021-11-26 08:05:00|649|647.8|646.8|645.5|649.3|647.8|646.5|645|674
1637914200000|2021-11-26 08:10:00|646.5|645.3|650|648.8|650.3|649|646.5|645.3|1178
1637914500000|2021-11-26 08:15:00|649.8|648.3|648.8|647.5|649.8|648.5|647|645.8|871
1637914800000|2021-11-26 08:20:00|648.5|647.3|646.8|645.5|648.8|647.5|646.3|644.8|1325
1637915100000|2021-11-26 08:25:00|646.5|645.3|646.3|645|647.5|646.3|644|642.8|1284
1637915400000|2021-11-26 08:30:00|646.5|644.8|645.3|644|647.8|646.5|644.3|643|877
1637915700000|2021-11-26 08:35:00|645.5|644.3|646.3|645|646.5|645.3|644.8|643.5|1577
1637916000000|2021-11-26 08:40:00|646.5|644.8|649|647.8|649|647.8|645.8|644.5|1157
1637916300000|2021-11-26 08:45:00|648.8|647.5|650.3|649|650.5|649.3|647.5|646|900
1637916600000|2021-11-26 08:50:00|650|648.8|653|651.8|653.5|652.3|649.8|648.5|1792
1637916900000|2021-11-26 08:55:00|652.8|651.5|651.5|650.3|653|651.8|651.5|650.3|224
1637917200000|2021-11-26 09:00:00|651.8|650.5|651|649.8|652|650.8|650.5|649.3|597
1637917500000|2021-11-26 09:05:00|651.3|650|650.5|649|651.5|650.3|649.3|648|1005
1637917800000|2021-11-26 09:10:00|650.8|649.3|652.5|651.3|653.3|652|650.5|649.3|497
1637918100000|2021-11-26 09:15:00|652.3|651|652.3|650.8|652.5|651|651.3|650|289
1637918400000|2021-11-26 09:20:00|652.5|651|651.3|649.8|652.8|651.5|650.8|649.5|365
1637918700000|2021-11-26 09:25:00|651|650|649.3|647.8|651.5|650.3|648.5|647.3|357
1637919000000|2021-11-26 09:30:00|649|647.5|643|641.8|649.3|647.8|642.8|641.3|2316
1637919300000|2021-11-26 09:35:00|643.3|642|644.8|643.5|644.8|643.5|641.5|640|605
1637919600000|2021-11-26 09:40:00|645|643.8|645|643.5|645.8|644.3|643.8|642.5|850
1637919900000|2021-11-26 09:45:00|644.8|643.8|646.3|644.8|647.5|646.3|644.8|643.5|422
1637920200000|2021-11-26 09:50:00|646|644.5|646|644.8|646.3|645|644.8|643.5|237
1637920500000|2021-11-26 09:55:00|645.8|644.5|644.3|643|646|644.8|644.3|642.8|243
1637920800000|2021-11-26 10:00:00|644|642.8|646.3|645|647|645.8|643.8|642.5|728
1637921100000|2021-11-26 10:05:00|646.5|645.3|645.3|644|647|645.8|644.8|643.5|430
1637921400000|2021-11-26 10:10:00|645.5|643.8|650.3|649|650.3|649|645|643.8|1078
1637921700000|2021-11-26 10:15:00|650.5|649.3|650.3|649|651|649.8|649|647.8|2139
1637922000000|2021-11-26 10:20:00|650.5|649.3|648.5|647|650.5|649.3|648.3|647|262
1637922300000|2021-11-26 10:25:00|648.3|647.3|647|645.5|649|647.8|646.8|645.5|238
1637922600000|2021-11-26 10:30:00|646.8|645.8|645|643.8|647|645.8|644|642.8|445
1637922900000|2021-11-26 10:35:00|644.8|643.5|645.8|644.5|646.8|645.5|644.5|643|381
1637923200000|2021-11-26 10:40:00|645.5|644.3|647.5|646.3|647.5|646.3|645.3|644|372
1637923500000|2021-11-26 10:45:00|647.3|646|645.3|644|647.3|646.3|644.8|643.5|227
1637923800000|2021-11-26 10:50:00|645.5|644.3|645.8|644.3|645.8|644.5|644.5|643|253
1637924100000|2021-11-26 10:55:00|645.5|644|644.5|643.3|645.8|644.5|644.5|643.3|191
1637924400000|2021-11-26 11:00:00|644.8|643.5|643.8|642.5|645|643.5|643.3|642|216
1637924700000|2021-11-26 11:05:00|643.5|642.3|645|643.8|645.5|644.3|643.5|642.3|130
1637925000000|2021-11-26 11:10:00|645.3|644|645|643.8|645.5|644.3|644.5|643.3|110
1637925300000|2021-11-26 11:15:00|644.8|643.5|644.8|643.5|645|643.8|644|642.8|119
1637925600000|2021-11-26 11:20:00|645|643.8|645.3|644|646|644.8|644.5|643.3|700
1637925900000|2021-11-26 11:25:00|645|643.8|643.5|642|645|643.8|643|641.8|418
1637926200000|2021-11-26 11:30:00|643.8|642.3|643|641.8|644|642.5|642.8|641.5|221
1637926500000|2021-11-26 11:35:00|642.8|641.5|643.3|642|644.3|643|642.8|641.5|230
1637926800000|2021-11-26 11:40:00|643.5|641.8|644.8|643.5|645.3|644|643.3|641.8|204
1637927100000|2021-11-26 11:45:00|645|643.8|644|642.5|645.8|644.5|644|642.5|75
1637927400000|2021-11-26 11:50:00|644.3|642.8|643|641.5|644.3|643|643|641.5|314
1637927700000|2021-11-26 11:55:00|642.8|641.8|644.3|643|644.3|643|642.8|641.5|246
1637928000000|2021-11-26 12:00:00|644|642.8|645|643.8|645|643.8|643.8|642.3|224
1637928300000|2021-11-26 12:05:00|644.8|643.5|645.8|644.3|646.3|645|644|642.8|229
1637928600000|2021-11-26 12:10:00|645.5|644.5|644|642.8|645.5|644.5|643.8|642.5|38
1637928900000|2021-11-26 12:15:00|644.3|642.5|642.3|641|644.3|643|642|640.8|772
1637929200000|2021-11-26 12:20:00|642.5|640.8|643|641.8|643|641.8|642|640.8|200
1637929500000|2021-11-26 12:25:00|643.3|642|643|641.8|644|642.8|643|641.8|172
1637929800000|2021-11-26 12:30:00|642.8|641.5|643.8|642.3|644.5|643.3|642.5|641.3|210
1637930100000|2021-11-26 12:35:00|643.5|642|646|644.8|646.3|645|643|641.8|280
1637930400000|2021-11-26 12:40:00|645.8|644.5|645.8|644.5|646|644.8|644.3|642.8|289
1637930700000|2021-11-26 12:45:00|646|644.8|647.8|646.5|648|646.8|645.5|644.3|507
1637931000000|2021-11-26 12:50:00|648|646.8|646.5|645|648|646.8|646.3|645|240
1637931300000|2021-11-26 12:55:00|646.8|645.3|643.3|642|646.8|645.5|643|641.5|237
1637931600000|2021-11-26 13:00:00|643.5|642.3|642.5|641.3|644.8|643.5|642.5|641.3|208
1637931900000|2021-11-26 13:05:00|642.8|641.5|644.8|643.5|645.8|644.3|642.5|641.3|287
1637932200000|2021-11-26 13:10:00|644.5|643.3|644.8|643.5|645.5|644.3|644|642.5|83
1637932500000|2021-11-26 13:15:00|645|643.3|643.8|642.3|645|643.5|643.3|642|105
1637932800000|2021-11-26 13:20:00|643.5|642.5|644.5|643.3|645.3|644|643.3|642|115
1637933100000|2021-11-26 13:25:00|644.3|643|645.3|644|646.8|645.3|644.3|643|75
1637933400000|2021-11-26 13:30:00|645|643.8|646.3|645|646.3|645|644.3|643|792
1637933700000|2021-11-26 13:35:00|646.5|645.3|647.3|646|647.5|646|645.8|644.5|373
1637934000000|2021-11-26 13:40:00|647|645.8|646.5|645.3|648|646.8|645.8|644.5|444
1637934300000|2021-11-26 13:45:00|646.3|645|648.3|647|648.5|647.3|646.3|645|131
1637934600000|2021-11-26 13:50:00|648|646.8|647.8|646.5|648.5|647.3|647.3|646|432
1637934900000|2021-11-26 13:55:00|647.5|646.3|647.3|646|648|646.8|646.5|645.3|183
1637935200000|2021-11-26 14:00:00|647|645.5|644.5|643.3|647.3|646|644.5|643.3|292
1637935500000|2021-11-26 14:05:00|644.8|643.5|643.3|642|645|643.5|642.3|641|389
1637935800000|2021-11-26 14:10:00|643|641.8|642.5|641.3|643.8|642.5|642|640.8|186
1637936100000|2021-11-26 14:15:00|642.3|641|640.8|639.5|643|641.5|640.8|639.5|1145
1637936400000|2021-11-26 14:20:00|640.5|639.3|641.5|640|641.8|640.3|638.8|637.5|695
1637936700000|2021-11-26 14:25:00|641.3|639.8|639.5|638.3|642.3|641|638.8|637.5|446
1637937000000|2021-11-26 14:30:00|639.3|638|637|635.8|639.8|638.3|636.3|634.8|491
1637937300000|2021-11-26 14:35:00|637.3|636|634.5|633.3|638|636.8|634|632.8|1490
1637937600000|2021-11-26 14:40:00|634.3|633|634|632.5|635|633.5|633|631.5|624
1637937900000|2021-11-26 14:45:00|633.8|632.3|633.3|632|634|632.5|632|630.8|419
1637938200000|2021-11-26 14:50:00|633|631.8|633|631.5|635.5|634.3|632.5|631.3|1172
1637938500000|2021-11-26 14:55:00|632.8|631.8|630.8|629.5|633|631.8|630.5|629.3|498
1637938800000|2021-11-26 15:00:00|630.5|629.3|628|626.5|630.5|629.5|627|625.5|1094
1637939100000|2021-11-26 15:05:00|627.8|626.8|624.3|623|628|626.8|623.8|622.5|3458
1637939400000|2021-11-26 15:10:00|624|622.8|621.5|620.3|624.8|623.5|621.5|620|1567
1637939700000|2021-11-26 15:15:00|621.8|620.5|620.5|619.3|622.8|621.5|620.3|619|621
1637940000000|2021-11-26 15:20:00|620.8|619.5|620.8|619.5|622.3|621|619.8|618.5|581
1637940300000|2021-11-26 15:25:00|621|619.3|620|618.5|621.3|620|618|616.8|447
1637940600000|2021-11-26 15:30:00|619.8|618.3|615|613.5|620.8|619.5|613.8|612.3|693
1637940900000|2021-11-26 15:35:00|615.3|613.8|612.5|611|617|615.8|612.3|610.8|616
1637941200000|2021-11-26 15:40:00|612.8|611.3|612.8|611.5|614.8|613.5|611.8|610.5|393
1637941500000|2021-11-26 15:45:00|613|611.8|613.5|612.3|614|612.8|611.8|610.3|590
1637941800000|2021-11-26 15:50:00|613.3|612|607.8|606.5|613.5|612.3|607.3|606|857
1637942100000|2021-11-26 15:55:00|608|606.8|603.5|602|608.3|607|603.5|602|727
1637942400000|2021-11-26 16:00:00|603.8|602.3|608.8|607.3|608.8|607.3|601.8|600.3|2360
1637942700000|2021-11-26 16:05:00|608.5|607|607|605.8|610.3|608.8|606|604.8|2619
1637943000000|2021-11-26 16:10:00|607.3|606|607.3|606|608.3|607|605.5|604|516
1637943300000|2021-11-26 16:15:00|607.5|605.8|605.5|604|608|606.5|603.5|602.3|750
1637943600000|2021-11-26 16:20:00|605.8|604.3|607.3|606|608.3|607|605.5|604.3|435
1637943900000|2021-11-26 16:25:00|607.5|606.3|604.8|603.3|607.5|606.3|604|602.8|1561
1637944200000|2021-11-26 16:30:00|604|603.5|603.5|602.3|605|603.8|602.3|601|1298
1637944500000|2021-11-26 16:35:00|603.3|602|604.8|603.5|605.5|604.3|603|601.8|256
1637944800000|2021-11-26 16:40:00|604.5|603.3|604.3|602.8|607|605.8|602.3|600.8|1170
1637945100000|2021-11-26 16:45:00|604.5|603|603.3|601.8|604.5|603.3|601.8|600.3|209
1637945400000|2021-11-26 16:50:00|603.5|602|600|598.8|603.8|602.5|597.3|595.8|609
1637945700000|2021-11-26 16:55:00|600.3|599|604|602.8|604.3|603|600.3|598.8|548
1637946000000|2021-11-26 17:00:00|604.3|603|608.3|607|608.5|607.3|603.8|602.5|573
1637946300000|2021-11-26 17:05:00|608|606.8|609.5|608.3|610|608.8|606.5|605.3|2375
1637946600000|2021-11-26 17:10:00|609.3|608|609|607.8|610|608.5|607.8|606.5|264
1637946900000|2021-11-26 17:15:00|609.3|608|612|610.8|612|610.8|608.8|607.3|728
1637947200000|2021-11-26 17:20:00|612.3|611|610.8|609.3|612.3|611|609.8|608.5|664
1637947500000|2021-11-26 17:25:00|610.5|609|609.8|608.5|611.3|609.8|609|607.8|269
1637947800000|2021-11-26 17:30:00|610|608.8|609.3|608|610.5|609.3|608.8|607.3|357
1637948100000|2021-11-26 17:35:00|609.5|607.8|610|608.8|611|609.5|608.5|607|406
1637948400000|2021-11-26 17:40:00|609.8|608.5|608.5|607.3|610.3|609|608.5|607.3|154
1637948700000|2021-11-26 17:45:00|608.3|607|605|603.8|608.5|607.3|603.8|602.5|523
1637949000000|2021-11-26 17:50:00|605.3|603.5|604.3|602.8|605.5|604.3|602.3|600.8|560
1637949300000|2021-11-26 17:55:00|604|602.5|605.8|604.3|608|606.8|603.8|602.3|184
1637949600000|2021-11-26 18:00:00|606|604.5|605.3|603.8|606.5|605.3|603.3|602|208
1637949900000|2021-11-26 18:05:00|605|603.5|606|604.8|607.3|606|604.3|602.8|348
1637950200000|2021-11-26 18:10:00|606.3|605|606|604.8|607|605.8|605.8|604.5|176
1637950500000|2021-11-26 18:15:00|605.8|604.5|604.5|603|606|604.8|604.3|603|74
1637950800000|2021-11-26 18:20:00|604.3|603.3|603.5|602.3|604.5|603.3|603.5|602|47
1637951100000|2021-11-26 18:25:00|603.3|602|600.5|599.3|603.5|602.3|598.8|597.5|225
1637951400000|2021-11-26 18:30:00|600.3|599|601|599|601|599.3|599.3|597.8|793
1637951700000|2021-11-26 18:35:00|600.8|599.3|598.8|597.5|601|599.3|598.8|597.5|155
1637952000000|2021-11-26 18:40:00|598.5|597|598.8|597|599.3|597.5|598.3|596.5|110
1637952300000|2021-11-26 18:45:00|599|596.8|599.3|597|599.8|597.5|598.5|596|13
1637952600000|2021-11-26 18:50:00|599|597.3|599.3|598|599.3|598|598.5|595.5|7
1637952900000|2021-11-26 18:55:00|600|597.8|601.5|597.8|601.5|599.8|599.5|596.5|47
1638151200000|2021-11-29 02:00:00|626.3|624.8|626|624.5|626.3|625|624.8|623.5|13
1638151500000|2021-11-29 02:05:00|626.3|624.8|624.5|623.3|626.3|624.8|624.5|623|133
1638151800000|2021-11-29 02:10:00|624.8|623.5|625.5|624|625.8|624.5|624.8|623.3|73
1638152100000|2021-11-29 02:15:00|625.8|624.3|625.8|624.3|627.5|626|625.8|624|12
1638152400000|2021-11-29 02:20:00|625.5|624.5|626.5|625|627|625.5|625.5|624|86
1638152700000|2021-11-29 02:25:00|626.8|624.8|626.8|625.3|627.8|626.5|626.5|624.8|46
1638153000000|2021-11-29 02:30:00|626.5|625|627|625.5|627.5|626|625.5|624|21
1638153300000|2021-11-29 02:35:00|626.8|625.8|628.3|626.8|628.8|627.3|626.5|625.3|80
1638153600000|2021-11-29 02:40:00|628|626.5|627|625.8|628.5|627|626.8|625.5|68
1638153900000|2021-11-29 02:45:00|627.3|626|628.8|627.3|628.8|627.5|627|625.5|116
1638154200000|2021-11-29 02:50:00|628.5|627.5|629.3|627.8|630|628.5|628.5|627|79
1638154500000|2021-11-29 02:55:00|629|628|627.5|626|629.8|628.3|627.3|625.8|2
1638154800000|2021-11-29 03:00:00|627.8|626.3|629.3|627.8|629.5|628|627|625.5|110
1638155100000|2021-11-29 03:05:00|629|627.5|628|626.5|629.5|628.3|628|626.5|7
1638155400000|2021-11-29 03:10:00|627.8|626.8|628|626.8|628.5|627|626.8|625.3|21
1638155700000|2021-11-29 03:15:00|628.3|627|627|625.5|628.5|627.3|626.8|625.3|26
1638156000000|2021-11-29 03:20:00|627.3|625.8|626.8|625.3|627.5|626|626.3|625|53
1638156300000|2021-11-29 03:25:00|626.5|625.5|627.3|626|628.3|626.8|626.5|625|35
1638156600000|2021-11-29 03:30:00|627.5|626.3|628|626.5|628|626.8|627.3|625.8|4
1638156900000|2021-11-29 03:35:00|627.8|626.8|628|626.5|628.3|626.8|627.5|626.3|19
1638157200000|2021-11-29 03:40:00|628.3|626.8|628|626.5|628.5|627|627.5|626|16
1638157500000|2021-11-29 03:45:00|628.3|626.8|627.5|626|628.3|627|627.5|626|1
1638157800000|2021-11-29 03:50:00|626.8|626.3|627.3|625.8|627.5|626.3|626.8|625.3|110
1638158100000|2021-11-29 03:55:00|627|625.5|627.3|625.8|627.5|626|627|625.3|0
1638158400000|2021-11-29 04:00:00|627|626|626.3|625|627.3|626|625.5|624|166
1638158700000|2021-11-29 04:05:00|626|624.8|626.3|624.8|626.3|625|625.8|624.5|8
1638159000000|2021-11-29 04:10:00|626.5|625|626.5|625|627.3|625.8|626|624.5|21
1638159300000|2021-11-29 04:15:00|626.3|625.3|626.5|625|627|625.8|625.8|624.5|13
1638159600000|2021-11-29 04:20:00|626.3|624.8|626.3|625|627|625.3|626|624.8|0
1638159900000|2021-11-29 04:25:00|626.5|625.3|626.3|625|626.8|625.5|626.3|625|5
1638160200000|2021-11-29 04:30:00|626.5|624.8|625.5|624.3|626.8|625.3|625.5|624.3|6
1638160500000|2021-11-29 04:35:00|625.8|624.5|625.5|624.3|626|624.8|625.5|624|33
1638160800000|2021-11-29 04:40:00|625.8|624|625.3|623.8|625.8|624.3|625.3|623.8|3
1638161100000|2021-11-29 04:45:00|625|623.5|622.3|620.8|625.3|623.8|622.3|620.8|31
1638161400000|2021-11-29 04:50:00|622|620.5|623|621.5|623.5|622|622|620.5|18
1638161700000|2021-11-29 04:55:00|622.8|621.3|622.5|621|623.3|621.8|622.3|620.8|1
1638162000000|2021-11-29 05:00:00|622.8|621.3|622.5|621|623.3|621.8|622.5|621|6
1638162300000|2021-11-29 05:05:00|622.3|620.8|622.3|620.8|622.5|621|622|620.5|9
1638162600000|2021-11-29 05:10:00|622|621|622.5|621|623|621.5|622|620.8|9
1638162900000|2021-11-29 05:15:00|622.3|620.8|621.5|620|622.5|621|621.3|619.8|41
1638163200000|2021-11-29 05:20:00|621.3|619.8|619|617.5|621.3|619.8|618.3|617|31
1638163500000|2021-11-29 05:25:00|619.3|617.8|619|617.8|620.3|619|619|617.5|17
1638163800000|2021-11-29 05:30:00|619.3|617.5|622.5|621|623.5|622.3|619.3|617.5|130
1638164100000|2021-11-29 05:35:00|622.8|621.3|622.8|621.5|623.5|622.3|621.8|620.3|12
1638164400000|2021-11-29 05:40:00|623|621.8|622|620.5|623.3|622|622|620.3|5
1638164700000|2021-11-29 05:45:00|621.8|620.3|623.8|622.3|624|622.5|621.8|620.3|7
1638165000000|2021-11-29 05:50:00|623.5|622.5|622.5|621|624.3|622.8|622.3|621|2
1638165300000|2021-11-29 05:55:00|622.8|621.3|623.3|621.8|623.5|622|621.8|620.3|14
1638165600000|2021-11-29 06:00:00|623|621.5|619.5|618.3|623.3|621.8|619.5|618|34
1638165900000|2021-11-29 06:05:00|619.8|618.5|620.3|618.8|620.3|619|618.8|617.3|11
1638166200000|2021-11-29 06:10:00|620.5|619|622|620.8|622.8|621.5|620.3|618.8|24
1638166500000|2021-11-29 06:15:00|621.8|620.5|622|620.5|622.3|620.8|621.3|619.8|15
1638166800000|2021-11-29 06:20:00|621.8|620.8|623|621.5|623.8|622.5|621.5|620.3|93
1638167100000|2021-11-29 06:25:00|623.3|621.8|624.3|622.8|624.3|623|622.8|621.3|22
1638167400000|2021-11-29 06:30:00|624|623|623|621.8|624.3|623|622.3|621|120
1638167700000|2021-11-29 06:35:00|623.3|621.5|623|621.5|623.8|622.5|623|621.5|118
1638168000000|2021-11-29 06:40:00|622.8|621.3|623.5|622.3|624|622.8|622.5|621.3|121
1638168300000|2021-11-29 06:45:00|623.8|622.5|624|622.8|624.3|622.8|623.5|622.3|13
1638168600000|2021-11-29 06:50:00|624.3|623|626.3|624.8|626.3|625|624|623|123
1638168900000|2021-11-29 06:55:00|626.8|625|626|624.8|627.3|625.8|625.8|624.5|166
1638169200000|2021-11-29 07:00:00|626.3|624.5|625.5|624|626.3|624.8|625|623.8|40
1638169500000|2021-11-29 07:05:00|625.3|624.3|625.5|624|625.5|624.3|624.3|623|44
1638169800000|2021-11-29 07:10:00|625.3|623.8|625.3|624|625.5|624|624|622.5|101
1638170100000|2021-11-29 07:15:00|625.5|623.8|626|624.8|626.3|624.8|624|622.8|119
1638170400000|2021-11-29 07:20:00|625.8|624.5|625.5|624.3|626.5|625|625|623.8|29
1638170700000|2021-11-29 07:25:00|626|624.5|626.8|625.5|626.8|625.5|625.8|624.3|200
1638171000000|2021-11-29 07:30:00|626.5|625.3|627.8|626.5|629.3|628|626|624.8|437
1638171300000|2021-11-29 07:35:00|627.5|626.3|626.8|625.3|628|626.8|626.5|625.3|167
1638171600000|2021-11-29 07:40:00|626.5|625.5|627.5|626|627.8|626.3|625.8|624.5|99
1638171900000|2021-11-29 07:45:00|627.3|626.3|628.5|627.3|629.3|627.8|626.8|625.5|215
1638172200000|2021-11-29 07:50:00|628.8|627.5|628.3|626.8|629.3|628|627.8|626.5|470
1638172500000|2021-11-29 07:55:00|628|626.5|629|627.8|629.8|628.5|627.8|626.5|122
1638172800000|2021-11-29 08:00:00|628.8|627.5|632|630.8|632.3|631|628.8|627.3|888
1638173100000|2021-11-29 08:05:00|632.3|630.5|635.3|634|635.3|634|632.3|630.5|864
1638173400000|2021-11-29 08:10:00|635|633.8|631|629.8|635.3|634|631|629.8|1075
1638173700000|2021-11-29 08:15:00|631.3|630|630.3|628.8|631.8|630.5|630.3|628.8|142
1638174000000|2021-11-29 08:20:00|630|628.5|630.8|629.3|631|629.8|629.3|628|108
1638174300000|2021-11-29 08:25:00|630.5|629.5|632|630.5|632|630.8|630|628.5|917
1638174600000|2021-11-29 08:30:00|631.8|630.8|634|632.8|634.3|633|631.8|630.3|815
1638174900000|2021-11-29 08:35:00|633.8|632.3|634.5|633.3|635.3|634|633.3|632|323
1638175200000|2021-11-29 08:40:00|634.8|633.5|632.8|631.3|634.8|633.5|632.5|631.3|158
1638175500000|2021-11-29 08:45:00|633|631.5|631.3|630|633|631.8|631|629.8|248
1638175800000|2021-11-29 08:50:00|631.5|630.3|630.8|629.5|631.5|630.3|629|627.5|410
1638176100000|2021-11-29 08:55:00|630.5|629.3|628.3|627|631|629.8|628|626.8|255
1638176400000|2021-11-29 09:00:00|628|626.8|629.8|628.5|630|628.5|627.5|626.3|679
1638176700000|2021-11-29 09:05:00|630|628.3|631.3|630|632|630.8|629.8|628.3|207
1638177000000|2021-11-29 09:10:00|630.5|629.8|633|631.8|633.5|632|630|628.8|223
1638177300000|2021-11-29 09:15:00|633.3|631.5|630.3|629|633.3|632|629.5|628.3|93
1638177600000|2021-11-29 09:20:00|630.5|628.8|631|629.5|631.5|630.3|630.3|628.8|95
1638177900000|2021-11-29 09:25:00|630.8|629.3|629|627.5|630.8|629.5|628|626.8|122
1638178200000|2021-11-29 09:30:00|629.3|627.8|627.5|626.3|629.3|627.8|626.8|625.3|199
1638178500000|2021-11-29 09:35:00|627.3|626|628.8|627.5|629|627.8|626.8|625.5|55
1638178800000|2021-11-29 09:40:00|629|627.8|630|628.8|630.8|629.5|628.5|627.3|765
1638179100000|2021-11-29 09:45:00|629.8|628.5|631|629.8|631|629.8|629|627.8|117
1638179400000|2021-11-29 09:50:00|630.8|629.5|630|628.8|631.3|629.8|630|628.8|166
1638179700000|2021-11-29 09:55:00|630.3|629|629.8|628.5|630.3|629|629.5|628|222
1638180000000|2021-11-29 10:00:00|630|628.8|630.8|629.5|631.5|630.3|630|628.8|179
1638180300000|2021-11-29 10:05:00|630.5|629.3|629.5|628.3|630.5|629.3|629|627.8|257
1638180600000|2021-11-29 10:10:00|629.3|628|627.5|626.3|629.5|628.3|626.8|625.5|197
1638180900000|2021-11-29 10:15:00|627.3|626|629.8|628.5|629.8|628.5|627|625.8|353
1638181200000|2021-11-29 10:20:00|630|628.8|631.5|630.3|631.8|630.5|629.5|628.3|561
1638181500000|2021-11-29 10:25:00|631.3|630|631.8|630.5|632.3|630.8|631.3|630|724
1638181800000|2021-11-29 10:30:00|631.5|630.3|632|630.8|632.3|630.8|630.8|629.5|428
1638182100000|2021-11-29 10:35:00|632.3|630.5|631.8|630.5|632.3|630.5|631.3|630|68
1638182400000|2021-11-29 10:40:00|632|630.8|633|631.8|633.8|632.3|632|630.8|247
1638182700000|2021-11-29 10:45:00|632.8|631.5|633.3|632|634|632.8|632.8|631.5|817
1638183000000|2021-11-29 10:50:00|633.5|632.3|634|632.8|634|632.8|633|631.8|249
1638183300000|2021-11-29 10:55:00|634.3|633|634.3|633|634.8|633.5|634|632.8|267
1638183600000|2021-11-29 11:00:00|634.5|632.8|634.3|633|635.5|634.3|634|632.8|507
1638183900000|2021-11-29 11:05:00|634.5|633.3|634.3|633|635.5|634.3|634.3|633|271
1638184200000|2021-11-29 11:10:00|634.5|633.3|635.5|634.3|635.5|634.3|634.3|633|295
1638184500000|2021-11-29 11:15:00|635.8|634.5|635.8|634.5|636.5|635.3|635.5|634.3|174
1638184800000|2021-11-29 11:20:00|635.5|634.3|636.3|635|636.5|635.3|635.5|634.3|276
1638185100000|2021-11-29 11:25:00|636.5|635.3|635.5|634.3|636.8|635.5|635.3|634|141
1638185400000|2021-11-29 11:30:00|635.3|634|634.5|633.3|636|634.8|634|632.8|870
1638185700000|2021-11-29 11:35:00|634.8|633.5|634|632.8|635|633.5|633.5|632|183
1638186000000|2021-11-29 11:40:00|633.8|632.5|634.5|633.3|634.5|633.3|633.8|632.5|128
1638186300000|2021-11-29 11:45:00|634.3|633|634|632.8|634.8|633.5|633.3|632|315
1638186600000|2021-11-29 11:50:00|633.8|632.5|635.3|634|635.3|634|633.3|631.8|163
1638186900000|2021-11-29 11:55:00|635.5|634.3|634.3|633|635.5|634.3|634.3|633|64
1638187200000|2021-11-29 12:00:00|634|632.8|634.3|633|634.8|633.5|634|632.8|213
1638187500000|2021-11-29 12:05:00|634|632.8|635.3|634|635.5|634.3|633.5|632.3|143
1638187800000|2021-11-29 12:10:00|635|633.8|634.3|633|635.5|634.3|634|632.8|80
1638188100000|2021-11-29 12:15:00|634.5|633.3|634|632.8|634.8|633.3|633.8|632.5|106
1638188400000|2021-11-29 12:20:00|634.3|633|633.5|632.3|634.5|633.3|633.3|632|170
1638188700000|2021-11-29 12:25:00|633.3|632|632.5|631|633.5|632.3|632|630.8|202
1638189000000|2021-11-29 12:30:00|632.3|631.3|635.3|634|635.8|634.3|632.3|631.3|1247
1638189300000|2021-11-29 12:35:00|635.5|633.8|635.5|634.3|635.8|634.5|634.3|633|260
1638189600000|2021-11-29 12:40:00|635.3|634|635.3|634|635.8|634.5|635|633.8|135
1638189900000|2021-11-29 12:45:00|635.5|633.8|634.8|633.5|635.8|634.5|634.5|633.3|115
1638190200000|2021-11-29 12:50:00|635|633.8|635|633.8|635|633.8|634.8|633.3|114
1638190500000|2021-11-29 12:55:00|635.3|634|634.5|633|635.8|634.5|634|632.8|982
1638190800000|2021-11-29 13:00:00|634.3|632.8|633.3|632|634.5|633|632.8|631.5|306
1638191100000|2021-11-29 13:05:00|633|631.8|633.8|632.5|635|633.8|633|631.5|542
1638191400000|2021-11-29 13:10:00|633.5|632.3|634.8|633.3|634.8|633.5|633|631.5|457
1638191700000|2021-11-29 13:15:00|634.5|633.5|635.3|634|635.5|634|634|632.8|207
1638192000000|2021-11-29 13:20:00|635|633.8|635.3|634|635.8|634.3|634.5|633.3|310
1638192300000|2021-11-29 13:25:00|635.5|634.3|635.3|634|636|634.8|634.5|633.3|248
1638192600000|2021-11-29 13:30:00|635|633.8|635.3|634|635.5|634.3|634.5|633|159
1638192900000|2021-11-29 13:35:00|635.5|633.8|636.8|635.5|637.5|636|635|633.5|715
1638193200000|2021-11-29 13:40:00|637|635.8|639.3|638|639.8|638.5|636.5|635.3|637
1638193500000|2021-11-29 13:45:00|639|637.8|640.5|639.3|643|641.8|639|637.5|1221
1638193800000|2021-11-29 13:50:00|640.8|639.5|640.5|639|642.3|641|640.3|639|305
1638194100000|2021-11-29 13:55:00|640.8|639.3|639|637.5|641.3|640|639|637.5|240
1638194400000|2021-11-29 14:00:00|638.8|637.8|638.8|637.5|640.3|639|637.3|635.8|410
1638194700000|2021-11-29 14:05:00|639|637.3|641.3|639.8|641.5|640|638.5|637.3|157
1638195000000|2021-11-29 14:10:00|641|640|641.3|640|642.3|641|641|639.5|84
1638195300000|2021-11-29 14:15:00|641.5|639.8|641.5|640.3|641.5|640.3|640.5|639.3|149
1638195600000|2021-11-29 14:20:00|641.3|640|640|638.8|641.3|640.3|639.5|638.3|494
1638195900000|2021-11-29 14:25:00|640.3|639|638.8|637.5|641|639.8|638.3|637|206
1638196200000|2021-11-29 14:30:00|639|637.8|640|638.8|640.5|639.3|637.3|636|783
1638196500000|2021-11-29 14:35:00|640.3|639|639.8|638.5|641.3|640|639.3|638|255
1638196800000|2021-11-29 14:40:00|640|638.3|637|635.8|640|638.3|636.5|635.3|278
1638197100000|2021-11-29 14:45:00|637.3|636|636|634.5|638|636.8|635.8|634.5|566
1638197400000|2021-11-29 14:50:00|635.8|634.3|634.8|633.5|636.3|635|634.5|633.3|587
1638197700000|2021-11-29 14:55:00|634.5|633.3|634.8|633.3|635.5|634.3|633.8|632.5|157
1638198000000|2021-11-29 15:00:00|634.5|633.5|630.8|629.5|634.8|633.5|630|628.8|781
1638198300000|2021-11-29 15:05:00|630.5|629.3|631|629.8|631.3|629.8|627.5|626.3|1059
1638198600000|2021-11-29 15:10:00|630.8|629.5|628.3|627|631.3|629.8|627.8|626.5|1016
1638198900000|2021-11-29 15:15:00|628.5|627.3|627.5|626.3|629.3|627.8|625.8|624.5|484
1638199200000|2021-11-29 15:20:00|627.8|626.5|625|623.5|627.8|626.5|624.8|623.5|964
1638199500000|2021-11-29 15:25:00|624.8|623.8|625.3|623.8|626.3|625|624.3|623|868
1638199800000|2021-11-29 15:30:00|625.5|624|623.3|621.8|625.5|624.3|622|620.8|646
1638200100000|2021-11-29 15:35:00|623|622|620.3|619|623.8|622.5|619.3|617.8|1714
1638200400000|2021-11-29 15:40:00|620|618.8|623.5|622.3|623.8|622.5|620|618.5|1384
1638200700000|2021-11-29 15:45:00|623.3|622|622.8|621.5|625.8|624.5|622.8|621.3|1043
1638201000000|2021-11-29 15:50:00|622.5|621.3|623.3|622|625.3|624|621|619.8|752
1638201300000|2021-11-29 15:55:00|623.5|621.8|626.5|625.3|626.8|625.5|623.3|621.8|405
1638201600000|2021-11-29 16:00:00|626.3|625|627.3|626|628.5|627.3|625|623.8|453
1638201900000|2021-11-29 16:05:00|627|625.8|624.3|623|627.5|626.3|624.3|622.8|222
1638202200000|2021-11-29 16:10:00|624.5|622.8|624.8|623.5|626|624.8|624|622.5|260
1638202500000|2021-11-29 16:15:00|624.5|623.3|625.3|624|626.5|625.3|624.3|623|480
1638202800000|2021-11-29 16:20:00|625|623.8|625.3|624|626|624.8|624.5|623|451
1638203100000|2021-11-29 16:25:00|625|623.8|624.8|623.5|626.3|625|624.3|623|3214
1638203400000|2021-11-29 16:30:00|625|623.8|623.5|622.3|625.3|623.8|623.3|621.8|466
1638203700000|2021-11-29 16:35:00|623.3|622|624.5|623.3|625.3|624|623.3|622|333
1638204000000|2021-11-29 16:40:00|624.3|623|623.8|622.5|625.5|624|623.8|622.5|165
1638204300000|2021-11-29 16:45:00|623.5|622.3|625.3|624|625.5|624.3|623|621.8|170
1638204600000|2021-11-29 16:50:00|625.5|623.8|626.3|625|627.5|626|625.3|623.8|470
1638204900000|2021-11-29 16:55:00|626.5|624.8|626.3|625|627|625.8|624.8|623.5|1586
1638205200000|2021-11-29 17:00:00|626.5|625.3|627|625.5|627|625.8|625.8|624.5|198
1638205500000|2021-11-29 17:05:00|627.3|625.8|627.5|626.3|628.8|627.3|626.3|625|1072
1638205800000|2021-11-29 17:10:00|627.8|626.5|628|626.8|628.3|627|626.8|625.5|307
1638206100000|2021-11-29 17:15:00|628.3|627|629|627.8|629.3|627.8|627.5|626.3|138
1638206400000|2021-11-29 17:20:00|628.8|627.5|630.5|629|630.5|629.3|628.8|627.5|135
1638206700000|2021-11-29 17:25:00|630.3|629.3|628.5|627.3|630.5|629.3|628.3|627|210
1638207000000|2021-11-29 17:30:00|628.8|627.5|629.5|628.3|629.8|628.3|628.3|627|65
1638207300000|2021-11-29 17:35:00|629.3|628|630.3|629|630.5|629.3|629.3|628|167
1638207600000|2021-11-29 17:40:00|630|628.8|629.8|628.5|630.5|629.3|629.3|628|109
1638207900000|2021-11-29 17:45:00|630|628.3|630.8|629.5|631|629.8|629.5|628.3|107
1638208200000|2021-11-29 17:50:00|631|629.3|629.8|628.5|631|629.3|629.5|628.3|141
1638208500000|2021-11-29 17:55:00|630|628.8|630.5|629.3|630.8|629.5|629.8|628.5|31
1638208800000|2021-11-29 18:00:00|630.3|629|627.5|626.3|630.3|629.3|627.3|626|86
1638209100000|2021-11-29 18:05:00|627.8|626.5|627|625.8|628.3|627|627|625.8|166
1638209400000|2021-11-29 18:10:00|626.8|625.5|626.8|625.5|627.3|626|626.3|625|172
1638209700000|2021-11-29 18:15:00|627|625.3|626.3|625|627.3|626|626|624.8|106
1638210000000|2021-11-29 18:20:00|626.5|625.3|627.3|626|627.3|626|626|624.8|83
1638210300000|2021-11-29 18:25:00|627|625.8|627.8|626.5|627.8|626.5|626.5|625.3|90
1638210600000|2021-11-29 18:30:00|628|626.3|628.3|627|628.8|627.5|627.8|626.3|608
1638210900000|2021-11-29 18:35:00|628.5|627.3|626|624.5|628.5|627.3|625.8|624.5|73
1638211200000|2021-11-29 18:40:00|625.8|624.8|626.5|625|626.5|625.3|625.8|624.5|63
1638211500000|2021-11-29 18:45:00|626.3|625.3|626.5|625.3|627.5|626.3|626.3|625|70
1638211800000|2021-11-29 18:50:00|626.3|625|626.3|625|627|625.8|626.3|625|82
1638212100000|2021-11-29 18:55:00|626.5|624.8|626.8|625.5|627|625.8|626|624.8|77
1638212400000|2021-11-29 19:00:00|627|625.3|625.3|623.8|627|625.8|624.8|623.5|66
1638212700000|2021-11-29 19:05:00|625|623.5|625|623.8|626|624.5|624.3|623|43
1638213000000|2021-11-29 19:10:00|624.8|623.5|624.3|623|625|623.8|624.3|622.8|34
1638213300000|2021-11-29 19:15:00|624.5|623.3|624|622.8|624.8|623.3|622.5|621.3|72
1638213600000|2021-11-29 19:20:00|623.8|622.5|621.8|620.5|624|622.5|621.8|620.5|118
1638213900000|2021-11-29 19:25:00|622|620.3|617|615.8|622.3|620.8|617|615.5|1365
1638214200000|2021-11-29 19:30:00|617.3|616|615.8|614.5|617.5|616.3|609.5|608.3|766
1638214500000|2021-11-29 19:35:00|616|614.8|616.5|615|617.3|616|615.3|614|125
1638214800000|2021-11-29 19:40:00|616.3|615.3|614.8|613.5|617.3|616|614.8|613.5|124
1638215100000|2021-11-29 19:45:00|615|613.8|614.3|613|615.5|614.3|614|612.8|12
1638215400000|2021-11-29 19:50:00|614|612.8|614.8|613.5|616.3|614.8|613.8|612.5|43
1638215700000|2021-11-29 19:55:00|615|613.3|612.5|611|615.3|614|612.3|611|94
1638216000000|2021-11-29 20:00:00|612.3|611.3|612.5|611.3|613|611.8|611.5|610|57
1638216300000|2021-11-29 20:05:00|612.8|611.5|614.3|613|614.3|613|612.3|611|33
1638216600000|2021-11-29 20:10:00|614.5|613.3|614.3|612.8|614.8|613.3|613.3|611.8|39
1638216900000|2021-11-29 20:15:00|614|613|614.3|613|614.8|613.3|613.8|612.5|2
1638217200000|2021-11-29 20:20:00|614.5|613.3|614.5|613.3|614.8|613.3|614|612.8|15
1638217500000|2021-11-29 20:25:00|614.8|613.5|615.8|614.3|616|614.5|614.5|613.3|35
1638217800000|2021-11-29 20:30:00|615.5|614.5|615.3|613.8|616|614.5|615|613.8|42
1638218100000|2021-11-29 20:35:00|615.5|614|614.8|613.3|615.8|614.5|614.5|613.3|36
1638218400000|2021-11-29 20:40:00|614.5|613.5|614.3|613|614.8|613.5|614|612.8|33
1638218700000|2021-11-29 20:45:00|614.5|613.3|615|613.5|615.5|614|614.3|613|7
1638219000000|2021-11-29 20:50:00|614.8|613.3|615.5|614|615.5|614.3|614.3|613|10
1638219300000|2021-11-29 20:55:00|615.3|614.3|615.5|614|616.3|615|615.3|614|8
1638219600000|2021-11-29 21:00:00|615.3|614.3|615.5|614|616|614.5|615.3|613.8|20
1638219900000|2021-11-29 21:05:00|615.8|614.5|616|614.5|616|614.8|615.5|614|68
1638220200000|2021-11-29 21:10:00|615.8|614.8|615|613.5|616.3|615|614.8|613.5|139
1638220500000|2021-11-29 21:15:00|614.8|613.8|615.3|613.8|615.3|614|614.5|613.3|8
1638220800000|2021-11-29 21:20:00|615|614|615|613.5|615.3|614|614.8|613.5|2
1638221100000|2021-11-29 21:25:00|614.8|613.8|616|614.5|616|614.8|614.5|613.3|15
1638221400000|2021-11-29 21:30:00|615.8|614.3|615.8|614.5|616|614.8|615.3|614|4
1638221700000|2021-11-29 21:35:00|615.5|614.3|615.8|614.3|616|614.8|615.5|614.3|2
1638222000000|2021-11-29 21:40:00|615.5|614.5|615.8|614.5|616|614.5|615.5|614.5|8
1638222300000|2021-11-29 21:45:00|616|614.8|615.8|614.5|616.5|615|615.5|614|39
1638222600000|2021-11-29 21:50:00|616|615|616.8|615|616.8|615|616|614.8|6
1638222900000|2021-11-29 21:55:00|616.5|615.3|617.8|616|617.8|616.5|616.5|615|11
1638223200000|2021-11-29 22:00:00|618|616.3|618.5|615.3|618.5|616.3|618|615.3|0
1638223500000|2021-11-29 22:05:00|618||618.3||618.3||618||0
1638224100000|2021-11-29 22:15:00|618||618||618||618||0
1638224400000|2021-11-29 22:20:00|617.8|614.5|618|614.5|618|614.5|617.8|614.3|0
1638225300000|2021-11-29 22:35:00||614.8||615||615||614.8|0
1638225600000|2021-11-29 22:40:00|618.5|615.3|619|615.5|619|615.5|618.5|615.3|0
1638225900000|2021-11-29 22:45:00||615.8||616.5||616.5||615.8|0
1638226200000|2021-11-29 22:50:00|618.8|616.8|619.5|616.5|619.5|618.3|618.8|616.5|5
1638226500000|2021-11-29 22:55:00|619.3||619.3||619.3||619||0
1638237600000|2021-11-30 02:00:00|624.3|622.8|622.8|621.3|625.3|624|622.5|621.3|27
1638237900000|2021-11-30 02:05:00|623|621.5|623|621.5|623.8|622.5|622.8|621.3|4
1638238200000|2021-11-30 02:10:00|622.8|621.3|622.5|621.3|623|621.5|622.5|620.8|0
1638238500000|2021-11-30 02:15:00|622.8|621.5|623|621.5|623|621.8|622.8|621.3|1
1638238800000|2021-11-30 02:20:00|622.8|621.3|623.5|622|623.5|622|622.8|621.3|50
1638239100000|2021-11-30 02:25:00|623.8|622.3|623|621.5|623.8|622.3|622.8|621.3|27
1638239400000|2021-11-30 02:30:00|622.8|621.3|622.3|620.8|622.8|621.3|621.5|620|7
1638239700000|2021-11-30 02:35:00|622|621|622.5|621|622.5|621|621.8|620.5|0
1638240000000|2021-11-30 02:40:00|622.3|620.8|621.8|620.3|622.5|621.3|621.5|620.3|4
1638240300000|2021-11-30 02:45:00|621.5|620.5|621.8|620.3|622.3|620.8|621.3|619.8|3
1638240600000|2021-11-30 02:50:00|621.5|620.5|622.3|620.8|622.3|621|621.5|620|4
1638240900000|2021-11-30 02:55:00|622|620.5|623|621.5|623.3|621.8|622|620.5|17
1638241200000|2021-11-30 03:00:00|623.3|621.8|622.3|620.8|623.3|622|622|620.8|4
1638241500000|2021-11-30 03:05:00|622.5|621|622|620.5|622.5|621|621.8|620.3|16
1638241800000|2021-11-30 03:10:00|622.3|620.3|622|620.5|622.3|620.8|621.8|620.3|1
1638242100000|2021-11-30 03:15:00|622.3|620.3|622.3|620.8|622.3|620.8|621.5|620|1
1638242400000|2021-11-30 03:20:00|622.5|621|620.8|619.3|622.5|621|620.5|619|9
1638242700000|2021-11-30 03:25:00|620.5|619|620.5|618.8|620.8|619.3|620|618.5|1
1638243000000|2021-11-30 03:30:00|620.3|619|620.8|619.3|621.3|619.8|620.3|618.8|0
1638243300000|2021-11-30 03:35:00|621|619.5|621.5|620|621.5|620|620.8|619.3|0
1638243600000|2021-11-30 03:40:00|621.3|619.8|621.5|620|621.8|620.3|621.3|619.8|0
1638243900000|2021-11-30 03:45:00|621.3|619.8|621|619.5|621.5|620|620.8|619.5|7
1638244200000|2021-11-30 03:50:00|621.3|619.8|621.3|619.8|621.3|620|620.8|619.5|1
1638244500000|2021-11-30 03:55:00|621.5|620.3|621.5|620.3|621.8|620.5|621.3|619.8|21
1638244800000|2021-11-30 04:00:00|621.8|620.5|622|620.8|622.3|620.8|621.3|619.8|2
1638245100000|2021-11-30 04:05:00|621.8|620.5|622.5|621|622.5|621.3|621.8|620.5|7
1638245400000|2021-11-30 04:10:00|622.3|621.3|622.8|621.3|622.8|621.5|622.3|621|8
1638245700000|2021-11-30 04:15:00|622.5|621|622|620.8|622.8|621|621.8|620.5|3
1638246000000|2021-11-30 04:20:00|622.3|621|622.3|621|622.5|621|622|620.8|1
1638246300000|2021-11-30 04:25:00|622|620.8|621.8|620.5|622.3|621|621.8|620.5|4
1638246600000|2021-11-30 04:30:00|622|620.8|621.3|619.8|622|620.8|621.3|619.8|19
1638246900000|2021-11-30 04:35:00|621|620|621.3|620|621.5|620|621|620|15
1638247200000|2021-11-30 04:40:00|621.5|620.3|621.3|620|621.5|620.3|621.3|620|0
1638247500000|2021-11-30 04:45:00|621.5|620.3|621|619.5|621.5|620.3|620.8|619.3|28
1638247800000|2021-11-30 04:50:00|620.8|619.8|621.5|620.3|621.5|620.3|620.8|619.8|5
1638248100000|2021-11-30 04:55:00|621.3|620|621.3|619.8|621.8|620.3|621|619.8|3
1638248400000|2021-11-30 05:00:00|621|620|621|619.5|621.5|620|621|619.5|26
1638248700000|2021-11-30 05:05:00|620.8|619|619.5|618|620.8|619|619.5|618|5
1638249000000|2021-11-30 05:10:00|619.8|618.3|618.5|617|619.8|618.5|618.3|616.8|2
1638249300000|2021-11-30 05:15:00|618.3|616.8|616.3|614.8|618.5|617|616|614.5|11
1638249600000|2021-11-30 05:20:00|616|614.5|611.8|610.3|616.5|615|611.8|610.3|110
1638249900000|2021-11-30 05:25:00|612|610.5|611.8|610.3|612.8|611.3|607.8|606|61
1638250200000|2021-11-30 05:30:00|611.5|609.8|612.8|611.5|613.3|611.8|611.3|609.8|7
1638250500000|2021-11-30 05:35:00|613|611.8|611.8|610|613.5|612.3|609.5|608|60
1638250800000|2021-11-30 05:40:00|612.3|610.3|608.5|607|612.8|611|608.3|607|271
1638251100000|2021-11-30 05:45:00|608.3|607.3|605.5|604|608.5|607.3|604.5|603.3|98
1638251400000|2021-11-30 05:50:00|605.3|603.8|605.5|603.8|606.3|604.8|604.8|603.3|2
1638251700000|2021-11-30 05:55:00|605.8|604|604.8|603.3|606.3|604.8|604.8|603.3|8
1638252000000|2021-11-30 06:00:00|605|603.5|601.8|600.3|605|603.5|601.3|599.8|149
1638252300000|2021-11-30 06:05:00|601.5|600|597.3|596|602.8|601.3|596|594.5|158
1638252600000|2021-11-30 06:10:00|597.5|596.3|597.8|596.3|598.5|597|596.8|595.3|23
1638252900000|2021-11-30 06:15:00|597.5|596.5|600|598.8|600.3|598.8|597.5|596|76
1638253200000|2021-11-30 06:20:00|599.8|598.5|600.5|599|602.3|600.8|599.5|598|24
1638253500000|2021-11-30 06:25:00|600.3|598.8|602|600.5|602.3|600.8|599.5|598|42
1638253800000|2021-11-30 06:30:00|601.8|600.3|598.5|597|602.5|601|598.3|596.8|157
1638254100000|2021-11-30 06:35:00|598.3|597.3|593.8|592.3|599.3|597.8|593.8|592.3|366
1638254400000|2021-11-30 06:40:00|593.5|592|595.8|594.3|597.3|595.8|593|591.5|188
1638254700000|2021-11-30 06:45:00|596|594.5|597.8|596.3|598.3|596.8|595.8|594.3|72
1638255000000|2021-11-30 06:50:00|597.3|596|597.8|596.5|598.5|597.3|596.5|595.3|287
1638255300000|2021-11-30 06:55:00|598|597|596.5|595.3|598.5|597.3|596.3|595|364
1638255600000|2021-11-30 07:00:00|596.3|595|598.8|597.3|600.3|598.8|596|594.5|357
1638255900000|2021-11-30 07:05:00|599|597.5|605.8|604.3|607.5|606|599|597.5|145
1638256200000|2021-11-30 07:10:00|605.5|604.5|602.3|600.8|605.5|604.5|602|600.5|353
1638256500000|2021-11-30 07:15:00|602.5|601|604.8|603.5|605.3|604|602.5|601|323
1638256800000|2021-11-30 07:20:00|605|603.8|603|601.8|605.5|604|602.5|601.3|44
1638257100000|2021-11-30 07:25:00|603.3|601.5|602|600.8|603.5|602|600|598.5|208
1638257400000|2021-11-30 07:30:00|602.3|601|600.3|599|604.3|602.8|600|598.8|291
1638257700000|2021-11-30 07:35:00|600|598.8|601.3|600|601.5|600.3|599.3|597.8|132
1638258000000|2021-11-30 07:40:00|601.8|600.5|603.3|602|603.8|602.5|601.8|600.3|58
1638258300000|2021-11-30 07:45:00|603.5|602.3|603.5|602.3|604.8|603.5|603.3|602|254
1638258600000|2021-11-30 07:50:00|603.3|602|604.8|603.5|605.3|604|603|601.8|162
1638258900000|2021-11-30 07:55:00|605|603.3|604.5|603.3|605.8|604.5|604.5|603|67
1638259200000|2021-11-30 08:00:00|604.8|603|606.3|605|606.3|605|604|602.8|108
1638259500000|2021-11-30 08:05:00|606.5|605.3|609.8|608.5|609.8|608.5|606.3|605|529
1638259800000|2021-11-30 08:10:00|609.5|608.3|608.3|607|609.5|608.3|607.5|606.3|228
1638260100000|2021-11-30 08:15:00|608.5|606.8|606.3|605|608.8|607.5|606.3|605|229
1638260400000|2021-11-30 08:20:00|606.5|605.5|607|605.8|607.3|606|605.5|604.3|286
1638260700000|2021-11-30 08:25:00|607.3|605.5|611|609.5|611.3|609.8|607|605.5|1454
1638261000000|2021-11-30 08:30:00|610.8|609.3|610.8|609.5|611.3|610|609|607.8|652
1638261300000|2021-11-30 08:35:00|611|609.8|608.3|607|611|609.8|607.5|606.3|487
1638261600000|2021-11-30 08:40:00|608|606.8|608.8|607.5|609.5|608.3|606.5|605.3|110
1638261900000|2021-11-30 08:45:00|608.5|607.3|606|604.8|608.8|607.5|606|604.8|361
1638262200000|2021-11-30 08:50:00|606.3|604.5|606.3|605|606.8|605.5|606|604.5|72
1638262500000|2021-11-30 08:55:00|606.5|605.3|605.5|604.3|607.5|606.3|605.5|604|384
1638262800000|2021-11-30 09:00:00|605.3|604|604.5|603|605.8|604.5|604.3|603|54
1638263100000|2021-11-30 09:05:00|604.3|602.8|603.5|602.3|604.8|603.5|603.3|602|111
1638263400000|2021-11-30 09:10:00|603.8|602.5|604|602.5|604.3|603|603|601.5|152
1638263700000|2021-11-30 09:15:00|603.5|602.8|603.8|602.5|604.8|603.5|603.3|602|355
1638264000000|2021-11-30 09:20:00|603.5|602.3|603.3|602|604.3|603|602.3|601|132
1638264300000|2021-11-30 09:25:00|603|601.8|603.3|602|604.8|603.5|603|601.8|234
1638264600000|2021-11-30 09:30:00|603|601.8|605|603.8|605.3|604|602.8|601.5|347
1638264900000|2021-11-30 09:35:00|605.3|604|605.5|604.3|606.3|604.8|604.8|603.5|284
1638265200000|2021-11-30 09:40:00|605.3|604|607|605.8|607.8|606.3|605|603.8|293
1638265500000|2021-11-30 09:45:00|606.8|605.5|607|605.5|608.3|607|606.5|605.3|199
1638265800000|2021-11-30 09:50:00|606.8|605.3|606.5|605.3|608|606.5|606.3|605|88
1638266100000|2021-11-30 09:55:00|606.3|605|608.3|606.8|608.5|607|606|604.5|1818
1638266400000|2021-11-30 10:00:00|608|607|607.5|606.3|608.5|607.3|606.8|605.5|485
1638266700000|2021-11-30 10:05:00|607.3|606|605|603.8|607.5|606.3|604.8|603.3|83
1638267000000|2021-11-30 10:10:00|605.3|603.5|606.5|605.3|606.8|605.5|605|603.5|214
1638267300000|2021-11-30 10:15:00|606.3|605|604|602.8|607.5|606.3|604|602.8|1422
1638267600000|2021-11-30 10:20:00|604.3|603|605.3|603.8|605.5|604.3|604.3|603|462
1638267900000|2021-11-30 10:25:00|605|604|605.8|604.5|606.5|605|605|603.8|438
1638268200000|2021-11-30 10:30:00|605.5|604.3|606.5|605.3|607|605.8|605.5|604.3|469
1638268500000|2021-11-30 10:35:00|606.8|605.5|604.8|603.5|606.8|605.5|604|602.8|227
1638268800000|2021-11-30 10:40:00|605|603.8|602.5|601|605.3|604|602|600.5|592
1638269100000|2021-11-30 10:45:00|602.3|601.3|601.8|600.5|602.3|601.3|599.5|598.3|1023
1638269400000|2021-11-30 10:50:00|601.5|600.3|600.3|599|602.3|601|600|598.8|115
1638269700000|2021-11-30 10:55:00|600.5|599.3|604|602.8|604.3|602.8|600.3|599|152
1638270000000|2021-11-30 11:00:00|604.3|603|604.8|603.5|606.3|604.8|604.3|602.8|139
1638270300000|2021-11-30 11:05:00|605|603.8|605.8|604.5|606.8|605.5|604.8|603.8|125
1638270600000|2021-11-30 11:10:00|605.5|604.3|607|605.8|607.5|606.3|605.5|604.3|66
1638270900000|2021-11-30 11:15:00|606.8|605.5|606.3|605|607|605.8|605.3|604|862
1638271200000|2021-11-30 11:20:00|606|604.8|607.5|606.3|607.8|606.5|606|604.5|1007
1638271500000|2021-11-30 11:25:00|607.8|606.5|608.8|607.5|609.5|608.3|607.8|606.5|406
1638271800000|2021-11-30 11:30:00|609|607.8|609.3|607.8|609.8|608.5|608.8|607.3|251
1638272100000|2021-11-30 11:35:00|609|608|608|606.8|609.8|608.5|607.5|606.3|708
1638272400000|2021-11-30 11:40:00|607.8|606.5|607.8|606.5|608|606.8|606.5|605.3|187
1638272700000|2021-11-30 11:45:00|608|606.8|606.3|604.8|608.3|607|606|604.8|53
1638273000000|2021-11-30 11:50:00|606.5|605|606.3|605|607.5|606.3|605.8|604.5|108
1638273300000|2021-11-30 11:55:00|606|604.8|605.8|604.5|607|605.8|605.8|604.5|41
1638273600000|2021-11-30 12:00:00|606|604.8|607.5|606.3|608.5|607|605.8|604.5|92
1638273900000|2021-11-30 12:05:00|607.8|606.5|608|606.8|608.8|607.5|607|605.8|122
1638274200000|2021-11-30 12:10:00|608.3|607|609.5|608.3|609.8|608.5|608.3|607|95
1638274500000|2021-11-30 12:15:00|609.8|608|608|606.8|609.8|608.5|607.8|606.5|77
1638274800000|2021-11-30 12:20:00|608.3|606.5|609.3|607.8|609.3|608|608|606.5|35
1638275100000|2021-11-30 12:25:00|609|608|609.3|608|610.8|609.3|608.8|607.5|122
1638275400000|2021-11-30 12:30:00|609|607.8|608.5|607|609.8|608.5|607.8|606.5|86
1638275700000|2021-11-30 12:35:00|608.3|607.3|606.3|605|608.5|607.3|605.8|604.5|70
1638276000000|2021-11-30 12:40:00|606.5|605.3|606.5|605|607.3|606|605.8|604.5|31
1638276300000|2021-11-30 12:45:00|606.3|604.8|606.3|604.8|607.5|606.3|605.8|604.5|183
1638276600000|2021-11-30 12:50:00|606|604.5|604.8|603.3|606.3|604.8|603.5|602.3|592
1638276900000|2021-11-30 12:55:00|604.5|603.5|604.8|603.5|605.8|604.5|604.5|603|102
1638277200000|2021-11-30 13:00:00|604.5|603.3|604.5|603.3|606.3|605|604.3|602.8|183
1638277500000|2021-11-30 13:05:00|604.8|603|603.8|602.5|604.8|603.5|603.5|602.3|81
1638277800000|2021-11-30 13:10:00|603.5|602.3|604.3|603|604.5|603.3|602.8|601.5|188
1638278100000|2021-11-30 13:15:00|604|602.8|605.3|604|605.3|604|603.3|602|223
1638278400000|2021-11-30 13:20:00|605|603.8|603.8|602.3|605.3|604|603.5|602.3|82
1638278700000|2021-11-30 13:25:00|603.5|602.5|601.3|600|604|602.8|601.3|599.8|229
1638279000000|2021-11-30 13:30:00|601|599.8|600.3|599|601.3|599.8|596.3|594.8|927
1638279300000|2021-11-30 13:35:00|600|598.8|600.5|599.3|601.8|600.3|599.3|597.8|158
1638279600000|2021-11-30 13:40:00|600.8|599|601|599.8|601.5|600|598.5|597.3|184
1638279900000|2021-11-30 13:45:00|600.8|599.5|599.5|598.3|601.3|600|598.5|597.3|337
1638280200000|2021-11-30 13:50:00|599.3|598|604|602.5|604.5|603.3|599|597.5|835
1638280500000|2021-11-30 13:55:00|603.8|602.3|605|603.8|605.5|604|603.3|602|384
1638280800000|2021-11-30 14:00:00|605.3|603.5|601.3|600|605.3|604|600.5|599.3|485
1638281100000|2021-11-30 14:05:00|601|599.8|600.3|599|602.3|601|600.3|599|290
1638281400000|2021-11-30 14:10:00|599.8|598.8|602.3|600.8|602.5|601.3|599.5|598.3|149
1638281700000|2021-11-30 14:15:00|602.5|601|600.3|599|603.3|602|599.8|598.3|230
1638282000000|2021-11-30 14:20:00|600.5|598.8|602.8|601.5|603.3|602|600.5|598.8|115
1638282300000|2021-11-30 14:25:00|603|601.3|602.5|601.3|604|602.8|602.3|601|276
1638282600000|2021-11-30 14:30:00|602.8|601|604.8|603.3|605.5|604.3|601.8|600.3|192
1638282900000|2021-11-30 14:35:00|604.5|603|600.8|599.5|604.5|603.3|600.8|599.3|119
1638283200000|2021-11-30 14:40:00|601|599.8|602|600.8|602.3|601|600|598.8|403
1638283500000|2021-11-30 14:45:00|601.8|600.5|602.8|601.5|604|602.5|601.3|600|240
1638283800000|2021-11-30 14:50:00|603|601.8|603|601.5|603.8|602.3|601.8|600.5|310
1638284100000|2021-11-30 14:55:00|602.8|601.8|603.3|602|605.3|604|602.8|601.5|366
1638284400000|2021-11-30 15:00:00|603|601.8|603|601.8|603.8|602.5|602|600.8|205
1638284700000|2021-11-30 15:05:00|602.8|601.5|606.8|605.5|607|605.5|602.5|601.3|149
1638285000000|2021-11-30 15:10:00|606.3|605|605.5|604.3|607.5|606|605.3|604|557
1638285300000|2021-11-30 15:15:00|605.3|604|604.8|603.3|607|605.8|604.5|603.3|310
1638285600000|2021-11-30 15:20:00|604.5|603|603.8|602.5|604.8|603.5|602.3|601|191
1638285900000|2021-11-30 15:25:00|604|602.8|604|602.5|604|602.8|601|599.5|240
1638286200000|2021-11-30 15:30:00|603.8|602.3|606.5|605|606.8|605.5|603.5|602.3|233
1638286500000|2021-11-30 15:35:00|606.3|604.8|607.5|606.3|608|606.5|605.5|604.3|512
1638286800000|2021-11-30 15:40:00|607.8|606.5|607|605.8|608.5|607.3|606.5|605|1020
1638287100000|2021-11-30 15:45:00|607.3|606|603.5|602.3|607.3|606|603.3|602|522
1638287400000|2021-11-30 15:50:00|603.3|602|601.8|600.5|605.8|604.5|601.8|600.5|366
1638287700000|2021-11-30 15:55:00|602|600.3|601.8|600.3|602|600.8|598.8|597.3|699
1638288000000|2021-11-30 16:00:00|601.5|600.5|601.5|600.3|602.8|601.5|601|599.5|287
1638288300000|2021-11-30 16:05:00|601.3|600|601.8|600.5|602|600.8|600.3|599|1215
1638288600000|2021-11-30 16:10:00|601.5|600.3|600.8|599.5|603.3|602|600.8|599.5|291
1638288900000|2021-11-30 16:15:00|600.5|599.3|602.8|601.3|602.8|601.5|600.5|599.3|2720
1638289200000|2021-11-30 16:20:00|602.5|601.5|601.8|600.3|604|602.8|600.8|599.3|1812
1638289500000|2021-11-30 16:25:00|601.5|600.5|600.3|598.8|601.8|600.5|599.8|598.5|1092
1638289800000|2021-11-30 16:30:00|600|599|597.8|596.5|601.3|600|597.5|596.3|629
1638290100000|2021-11-30 16:35:00|598|596.8|598|596.8|599.3|598|597|595.8|508
1638290400000|2021-11-30 16:40:00|598.3|597|594.8|593.5|598.8|597.5|594.5|593|501
1638290700000|2021-11-30 16:45:00|595|593.8|595.3|593.8|595.8|594.3|592.3|591|621
1638291000000|2021-11-30 16:50:00|595|593.5|592.3|590.8|595.5|594.3|591.8|590.5|460
1638291300000|2021-11-30 16:55:00|592|591|592|590.5|592.5|591.3|589.5|588.3|565
1638291600000|2021-11-30 17:00:00|591.8|590.3|587.8|586.3|592.5|591.3|587.3|585.8|370
1638291900000|2021-11-30 17:05:00|588|586.5|585.5|584.3|589.3|588|584.5|583|1379
1638292200000|2021-11-30 17:10:00|585.3|584|586.3|585|588|586.8|585.3|584|319
1638292500000|2021-11-30 17:15:00|586|584.8|587|585.8|587|585.8|584.5|583.3|436
1638292800000|2021-11-30 17:20:00|587.3|585.5|590.3|588.8|590.5|589.3|586.5|585.3|604
1638293100000|2021-11-30 17:25:00|590|588.5|589|587.8|590.5|589.3|588.8|587.5|498
1638293400000|2021-11-30 17:30:00|588.8|587.3|587.8|586.3|588.8|587.3|585.8|584.5|178
1638293700000|2021-11-30 17:35:00|587.5|586|587.8|586.3|589|587.8|587|585.8|337
1638294000000|2021-11-30 17:40:00|588|586.5|588.5|587.3|589|587.8|587.8|586.3|45
1638294300000|2021-11-30 17:45:00|588.8|587.5|587.8|586.5|589|587.8|586.8|585.5|67
1638294600000|2021-11-30 17:50:00|588|586.8|587.5|586|588.5|587.3|587.3|586|163
1638294900000|2021-11-30 17:55:00|587.3|585.8|587|585.5|587.8|586.5|586|584.8|74
1638295200000|2021-11-30 18:00:00|587.3|585.8|581.8|580.3|587.3|585.8|581.3|580|277
1638295500000|2021-11-30 18:05:00|581.5|580.5|579.5|578.3|582.8|581.3|579.5|578.3|365
1638295800000|2021-11-30 18:10:00|579.8|578|579.3|578|581.3|580|578.3|577|186
1638296100000|2021-11-30 18:15:00|579.5|578.3|581.3|579.8|581.3|580|579.3|578|273
1638296400000|2021-11-30 18:20:00|581|579.5|581.3|580|581.8|580.3|579|577.8|46
1638296700000|2021-11-30 18:25:00|581|579.8|581.5|580|582.8|581.5|580.8|579.5|56
1638297000000|2021-11-30 18:30:00|581.3|579.8|582.8|581.3|582.8|581.3|580.3|578.8|57
1638297300000|2021-11-30 18:35:00|582.5|581|583.3|582|583.3|582|581.8|580.5|25
1638297600000|2021-11-30 18:40:00|583|581.8|585.5|584|585.5|584.3|583|581.8|235
1638297900000|2021-11-30 18:45:00|585.3|583.8|586.3|584.8|586.3|585|584.8|583.3|49
1638298200000|2021-11-30 18:50:00|586|585|587.8|586.5|588.3|587|586|584.8|98
1638298500000|2021-11-30 18:55:00|588|586.3|588|586.5|588.5|587.3|586.8|585.5|84
1638298800000|2021-11-30 19:00:00|587.8|586.3|589.5|588.3|590.5|589.3|587.5|586.3|212
1638299100000|2021-11-30 19:05:00|589.3|588|589.8|588.5|591|589.5|589|587.5|394
1638299400000|2021-11-30 19:10:00|589.5|588.3|592.5|591.3|593|591.8|589|587.8|231
1638299700000|2021-11-30 19:15:00|592.8|591.5|592|590.8|593.5|592|590.8|589.3|299
1638300000000|2021-11-30 19:20:00|591.8|590.5|592.5|591|593.8|592.5|591.3|590|794
1638300300000|2021-11-30 19:25:00|592.3|591.3|591.3|590|593.3|592|590.5|589.3|622
1638300600000|2021-11-30 19:30:00|591.5|589.8|592.5|591.3|593|591.8|591.5|589.8|122
1638300900000|2021-11-30 19:35:00|592.8|591|593|591.8|593.3|592|592.3|591|26
1638301200000|2021-11-30 19:40:00|593.3|592|595.3|593.8|595.3|594|593.3|592|61
1638301500000|2021-11-30 19:45:00|595|594|593.3|592|595.5|594.3|593.3|591.8|259
1638301800000|2021-11-30 19:50:00|593.5|591.8|592.5|591.3|593.5|592|592.5|591.3|19
1638302100000|2021-11-30 19:55:00|592.8|591|593|591.5|593.8|592.3|592.3|591|12
1638302400000|2021-11-30 20:00:00|592.8|591.8|593|591.8|593.3|592|592.3|591|62
1638302700000|2021-11-30 20:05:00|593.3|591.5|594.3|593|595|593.5|592.8|591.5|48
1638303000000|2021-11-30 20:10:00|594.5|593.3|595.5|594.3|596.3|594.8|594.3|593|125
1638303300000|2021-11-30 20:15:00|595.8|594.5|597|595.8|597.3|596|595.5|594.3|177
1638303600000|2021-11-30 20:20:00|597.3|596|598|596.8|599|597.5|597|595.8|213
1638303900000|2021-11-30 20:25:00|597.8|596.5|596.5|595.3|598|596.8|596.5|595.3|31
1638304200000|2021-11-30 20:30:00|596.8|595.5|598.3|597|598.3|597|596.8|595.3|12
1638304500000|2021-11-30 20:35:00|598|596.8|598.3|597|598.5|597|598|596.8|127
1638304800000|2021-11-30 20:40:00|598.5|596.8|598.8|597.5|599|597.5|598.3|596.8|19
1638305100000|2021-11-30 20:45:00|599|597.8|598.8|597.5|600|598.5|598.8|597.5|51
1638305400000|2021-11-30 20:50:00|599|597.3|597|595.8|599|597.5|596.8|595.5|16
1638305700000|2021-11-30 20:55:00|597.3|596|595.8|594.3|597.8|596.5|595.5|594.3|15
1638306000000|2021-11-30 21:00:00|596|594.5|597.5|596|598|596.5|596|594.5|66
1638306300000|2021-11-30 21:05:00|597.3|596.3|597.5|596.3|598.3|596.8|597|595.8|14
1638306600000|2021-11-30 21:10:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596|1
1638306900000|2021-11-30 21:15:00|597.5|596.5|598|596.8|598.3|596.8|597|595.5|12
1638307200000|2021-11-30 21:20:00|598.3|597|598.5|597|599|597.5|598.3|597|12
1638307500000|2021-11-30 21:25:00|598.3|597.3|599|597.3|599|597.3|598.3|596.8|7
1638307800000|2021-11-30 21:30:00|598.8|596.8|597.5|596.3|599|596.8|597|595.8|16
1638308100000|2021-11-30 21:35:00|597.8|596|597.3|595.8|597.8|596|596.8|595|33
1638308400000|2021-11-30 21:40:00|597.5|596|599|597.3|599|597.3|597.3|596|21
1638308700000|2021-11-30 21:45:00|599.3|597.5|599.3|597.5|599.8|598.5|599|597.5|32
1638309000000|2021-11-30 21:50:00|599.5|597.8|599.8|598.3|599.8|598.3|599.3|597.8|0
1638309300000|2021-11-30 21:55:00|600|598|600.8|599.3|600.8|599.3|599.5|597.3|12
1638309600000|2021-11-30 22:00:00|601.3|597.8|601|597.8|601.3|597.8|600.8|597.8|0
1638309900000|2021-11-30 22:05:00||598||598||598.8||598|0
1638310800000|2021-11-30 22:20:00||598.3||598.3||598.3||597.5|0
1638311100000|2021-11-30 22:25:00||598.5||597.3||598.5||597|200
1638311400000|2021-11-30 22:30:00||597.5||597.8||597.8||597.5|0
1638311700000|2021-11-30 22:35:00||598||598||598||598|0
1638312900000|2021-11-30 22:55:00|600.8|598.3|600.8|598.3|600.8|598.3|600.8|598.3|0
1638324000000|2021-12-01 02:00:00|605.3|603.5|605.3|603.8|605.8|604|604.3|602.5|3
1638324300000|2021-12-01 02:05:00|605.8|604|605|603.3|605.8|604|604.5|602.8|0
1638324600000|2021-12-01 02:10:00|605.3|603.5|606|604.3|606.3|604.8|604.5|603|3
1638324900000|2021-12-01 02:15:00|605.8|604|605.8|604.3|606|604.3|604.8|603.5|52
1638325200000|2021-12-01 02:20:00|605.5|604|605.8|604|606.3|604.8|604.8|603.3|9
1638325500000|2021-12-01 02:25:00|605.5|603.8|604.8|603.3|605.8|604|604.5|603|66
1638325800000|2021-12-01 02:30:00|604.5|603|606.3|604.5|606.5|605|604.5|603|39
1638326100000|2021-12-01 02:35:00|606.5|604.8|606|604.5|607.3|605.5|606|604.5|9
1638326400000|2021-12-01 02:40:00|606.3|604.8|604.5|603|606.8|605.3|604.5|603|163
1638326700000|2021-12-01 02:45:00|604.3|602.8|603|601.5|604.3|603|601.8|600.5|181
1638327000000|2021-12-01 02:50:00|603.3|601.8|602.3|601|603.5|602|602.3|601|3
1638327300000|2021-12-01 02:55:00|602|600.3|601.5|600.3|602|600.8|601.3|599.8|159
1638327600000|2021-12-01 03:00:00|602|600|601.3|599.8|602|600.8|601|599.8|48
1638327900000|2021-12-01 03:05:00|601|600|602|600.8|602.3|600.8|601|600|156
1638328200000|2021-12-01 03:10:00|601.8|600.5|601.8|600.3|602|600.8|601.5|600|3
1638328500000|2021-12-01 03:15:00|602|600|602|600.8|602|600.8|601.8|600|50
1638328800000|2021-12-01 03:20:00|601.5|600.5|603.5|602|603.5|602|601.5|600.3|66
1638329100000|2021-12-01 03:25:00|603.3|602.3|604|602.5|604.8|603.3|603.3|602|156
1638329400000|2021-12-01 03:30:00|603.8|602.3|602.8|601.3|604|602.5|602.5|601|4
1638329700000|2021-12-01 03:35:00|603|601.5|602.5|601|603|601.5|602|600.5|0
1638330000000|2021-12-01 03:40:00|602.8|601.3|602.3|600.8|603|601.5|602|600.5|7
1638330300000|2021-12-01 03:45:00|602|600.5|602.3|601|602.3|601|602|600.5|49
1638330600000|2021-12-01 03:50:00||600.8||601||601||600.5|105
1638330900000|2021-12-01 03:55:00|602.5|600.8|603.8|602.3|603.8|602.3|602.5|600.8|14
1638331200000|2021-12-01 04:00:00|604|602|603.5|602|604|602.3|603|601.5|2
1638331500000|2021-12-01 04:05:00|603.8|602.3|603.5|601.8|604|602.5|603.5|601.8|1
1638331800000|2021-12-01 04:10:00|603.3|601.5|603|601.3|603.5|602|602.8|601.3|16
1638332100000|2021-12-01 04:15:00|603.3|601.5|603|601.5|603.3|601.8|603|601.3|0
1638332400000|2021-12-01 04:20:00|602.8|601.8|602.5|601|603|601.8|602.5|601|1
1638332700000|2021-12-01 04:25:00|602.8|600.8|603.3|602|603.5|602|602.8|600.8|1
1638333000000|2021-12-01 04:30:00|603.8|601.8|604|602.3|604.3|602.5|603.5|601.8|70
1638333300000|2021-12-01 04:35:00|604.3|602.5|604.3|602.8|604.5|603|603.8|602.3|0
1638333600000|2021-12-01 04:40:00|604.5|603|605.5|603.8|605.5|604|604.3|602.8|0
1638333900000|2021-12-01 04:45:00|605.8|604|605.5|604|606|604.5|605.3|603.8|5
1638334200000|2021-12-01 04:50:00|605.3|603.8|605.5|604|605.5|604|605|603.3|0
1638334500000|2021-12-01 04:55:00|605.3|604.3|606.3|604.8|606.3|604.8|605.3|603.8|26
1638334800000|2021-12-01 05:00:00|605.8|604.5|606|604.3|606.5|604.8|605.8|604.3|12
1638335100000|2021-12-01 05:05:00|606.3|604.5|605.5|604|606.3|604.5|605.5|604|0
1638335400000|2021-12-01 05:10:00|605.8|604.3|605.5|603.8|605.8|604.3|605.3|603.8|0
1638335700000|2021-12-01 05:15:00|605.8|604|605.8|604|606|604.5|605.5|603.8|0
1638336000000|2021-12-01 05:20:00|606|604.3|606|604.5|606.5|605|605.5|604|43
1638336300000|2021-12-01 05:25:00|606.3|604.3|606|604.5|606.3|604.8|606|604.3|0
1638336600000|2021-12-01 05:30:00|605.8|604.3|607.5|606|607.5|606|605.5|604|54
1638336900000|2021-12-01 05:35:00|607.3|605.8|608.3|606.8|608.8|607|607|605.5|47
1638337200000|2021-12-01 05:40:00|608.5|607|609.5|608|609.8|608.3|608.3|606.5|14
1638337500000|2021-12-01 05:45:00|609.3|607.8|608.8|607|609.5|607.8|608.3|607|3
1638337800000|2021-12-01 05:50:00|608.5|607.3|609.3|607.8|609.8|608|608.5|607|32
1638338100000|2021-12-01 05:55:00|609.5|607.5|610|608.5|610|608.8|609.3|607.5|9
1638338400000|2021-12-01 06:00:00|610.5|608.8|608.5|607|610.5|609|608.3|607|21
1638338700000|2021-12-01 06:05:00|608.3|607.3|607.8|606.3|609|607.5|607.5|606.3|11
1638339000000|2021-12-01 06:10:00|608|606.5|608.5|607|608.8|607.5|607.5|606.3|5
1638339300000|2021-12-01 06:15:00|608.8|607.3|609.3|607.8|609.5|608|608.3|606.8|116
1638339600000|2021-12-01 06:20:00|609|607.5|610.3|608.8|610.3|608.8|608.8|607.5|8
1638339900000|2021-12-01 06:25:00|610|609|609.3|608|610.3|609|609.3|607.8|18
1638340200000|2021-12-01 06:30:00|609.5|607.8|611|609.8|611.3|609.8|609|607.8|16
1638340500000|2021-12-01 06:35:00|611.3|609.5|611.5|610|612.3|610.8|610.5|609.3|17
1638340800000|2021-12-01 06:40:00|611.3|610.3|608.5|607|611.8|610.3|608.5|607|321
1638341100000|2021-12-01 06:45:00|608.8|607.3|608.8|607.3|609|607.8|607.8|606.5|13
1638341400000|2021-12-01 06:50:00|609|607.5|607.5|606|609.5|608|606.8|605.3|22
1638341700000|2021-12-01 06:55:00|607.3|605.8|608.8|607.3|608.8|607.5|607|605.5|5
1638342000000|2021-12-01 07:00:00|608.5|607|607.8|606.3|609.3|608|607.3|605.8|56
1638342300000|2021-12-01 07:05:00|607.5|606|607.3|605.8|607.8|606.3|606.3|604.8|19
1638342600000|2021-12-01 07:10:00|607|605.5|608|606.8|608.3|607|607|605.5|44
1638342900000|2021-12-01 07:15:00|608.3|607|607.5|606.3|608.5|607.3|607.3|606|57
1638343200000|2021-12-01 07:20:00|607.8|606|606.8|605.5|607.8|606.3|606.5|605.3|27
1638343500000|2021-12-01 07:25:00|607|605.8|608|606.8|608.5|607.3|606.5|605.3|39
1638343800000|2021-12-01 07:30:00|607.8|606.5|606.8|605.5|608.5|607.3|606.5|605.3|15
1638344100000|2021-12-01 07:35:00|607|605.8|609.3|608|609.3|608|606.8|605.3|144
1638344400000|2021-12-01 07:40:00|609.5|607.8|611.8|610.3|611.8|610.5|608.8|607.5|23
1638344700000|2021-12-01 07:45:00|611.5|610|610|608.8|611.8|610.3|610|608.8|235
1638345000000|2021-12-01 07:50:00|610.3|608.5|611|609.8|611|609.8|610|608.5|95
1638345300000|2021-12-01 07:55:00|611.5|610.3|613.8|612.3|614.3|612.8|611.5|610.3|1066
1638345600000|2021-12-01 08:00:00|613.5|612|615.5|614.3|616|614.8|613.3|611.8|775
1638345900000|2021-12-01 08:05:00|615.8|614.5|615.3|614|615.8|614.5|614.8|613.3|300
1638346200000|2021-12-01 08:10:00|615|613.8|614.3|613|615.3|614|613.8|612.5|105
1638346500000|2021-12-01 08:15:00|614|612.8|616|614.8|616|614.8|613.8|612.5|90
1638346800000|2021-12-01 08:20:00|616.3|614.5|615.8|614.5|616.3|615|615|613.8|114
1638347100000|2021-12-01 08:25:00|615.5|614.3|613.5|612.3|616.8|615.3|613|611.8|728
1638347400000|2021-12-01 08:30:00|613.8|612.5|613.5|612.3|614|612.5|612.5|611.3|577
1638347700000|2021-12-01 08:35:00|613.8|612.5|615.3|614|615.5|614.3|612.5|611.3|218
1638348000000|2021-12-01 08:40:00|615|613.8|617|615.8|617.3|615.8|614.5|613.3|698
1638348300000|2021-12-01 08:45:00|617.3|615.5|616.3|615|617.8|616.5|616|614.5|141
1638348600000|2021-12-01 08:50:00|616|614.8|613.8|612.5|616|615|613.5|612.3|158
1638348900000|2021-12-01 08:55:00|613.3|612|613.3|612|614|612.5|613|611.8|173
1638349200000|2021-12-01 09:00:00|613.5|611.8|616.5|615.3|616.8|615.5|612.8|611.5|210
1638349500000|2021-12-01 09:05:00|616.3|615|616.8|615.5|616.8|615.5|615.5|614.3|213
1638349800000|2021-12-01 09:10:00|617|615.8|615|613.8|617.3|616|614.8|613.5|360
1638350100000|2021-12-01 09:15:00|614.8|613.5|616|614.8|616.3|615|614|612.8|199
1638350400000|2021-12-01 09:20:00|615.8|614.5|616.3|615|616.5|615.3|615.5|614.3|134
1638350700000|2021-12-01 09:25:00|616|614.8|614.3|613|616.3|615|614|612.8|77
1638351000000|2021-12-01 09:30:00|614.5|613.3|616.8|615.3|617|615.8|613.8|612.5|151
1638351300000|2021-12-01 09:35:00|616.5|615|617.3|615.8|618|616.5|616.3|615|138
1638351600000|2021-12-01 09:40:00|617|616|618.5|617.3|618.8|617.5|616.8|615.5|469
1638351900000|2021-12-01 09:45:00|618.3|617|618.3|617|618.5|617.3|617.3|616|83
1638352200000|2021-12-01 09:50:00|618.5|617.3|619.5|618.3|619.8|618.3|618.5|617|96
1638352500000|2021-12-01 09:55:00|619.8|618|620.3|619|620.3|619|619|617.8|91
1638352800000|2021-12-01 10:00:00|620|618.8|619.3|618|620.5|619.3|618.8|617.5|90
1638353100000|2021-12-01 10:05:00|619|617.8|619.3|618|619.5|618.3|618|616.8|101
1638353400000|2021-12-01 10:10:00|619|617.8|618.8|617.5|619.3|618|618|616.8|651
1638353700000|2021-12-01 10:15:00|618.5|617.3|620|618.8|620.3|618.8|617.8|616.5|317
1638354000000|2021-12-01 10:20:00|620.3|619|618.5|617.3|620.3|619|618.5|617|93
1638354300000|2021-12-01 10:25:00|618.8|617.5|618.8|617.5|619|617.8|618|616.8|71
1638354600000|2021-12-01 10:30:00|619|617.3|619|617.8|619.3|618|618.3|617|179
1638354900000|2021-12-01 10:35:00|619.3|618|619.8|618.3|620|618.8|619|617.8|41
1638355200000|2021-12-01 10:40:00|619.5|618.5|621.3|619.8|622|620.5|619.3|617.8|318
1638355500000|2021-12-01 10:45:00|621|619.5|621.8|620.3|622.5|621|620.8|619.5|297
1638355800000|2021-12-01 10:50:00|621.5|620.5|621|619.8|621.8|620.5|620.8|619.5|112
1638356100000|2021-12-01 10:55:00|620.8|619.5|621|619.8|621.8|620.5|620.8|619.5|278
1638356400000|2021-12-01 11:00:00|621.3|620|619.8|618.5|621.3|620|619.5|618.3|235
1638356700000|2021-12-01 11:05:00|620|618.3|620.3|619|620.5|619.3|619.5|618.3|76
1638357000000|2021-12-01 11:10:00|620.5|619.3|619.8|618.5|620.5|619.3|619.3|618|224
1638357300000|2021-12-01 11:15:00|619.5|618.3|619|617.8|619.5|618.3|618.5|617.3|125
1638357600000|2021-12-01 11:20:00|619.3|617.5|620.5|619.3|620.8|619.5|618.8|617.5|469
1638357900000|2021-12-01 11:25:00|620.3|619|619|617.8|620.5|619.3|619|617.5|242
1638358200000|2021-12-01 11:30:00|619.3|617.5|620|618.8|620.5|619.3|619.3|617.5|120
1638358500000|2021-12-01 11:35:00|620.3|619|620|618.8|620.8|619.5|620|618.5|102
1638358800000|2021-12-01 11:40:00|619.8|618.5|619.5|618.3|620|618.8|618.8|617.5|136
1638359100000|2021-12-01 11:45:00|619.8|618|621.5|620|621.8|620.3|619|617.8|185
1638359400000|2021-12-01 11:50:00|621.3|620.3|620.8|619.5|621.5|620.3|620.3|619|175
1638359700000|2021-12-01 11:55:00|621|619.8|620.8|619.3|621|619.8|619.5|618.3|61
1638360000000|2021-12-01 12:00:00|620.5|619|620.3|619|621|619.8|619.8|618.5|200
1638360300000|2021-12-01 12:05:00|620.5|619.3|620.3|619|621|619.8|619.8|618.5|143
1638360600000|2021-12-01 12:10:00|620|618.8|620.5|619.3|620.5|619.3|619.8|618.5|49
1638360900000|2021-12-01 12:15:00|620.8|619|621.8|620.5|623|621.8|620.5|619|232
1638361200000|2021-12-01 12:20:00|622|620.3|621|619.8|622.3|621|621|619.8|198
1638361500000|2021-12-01 12:25:00|620.5|619.3|621|619.5|621.5|620|620|618.8|275
1638361800000|2021-12-01 12:30:00|620.8|619.8|620.5|619.3|621.5|620|620.3|618.8|111
1638362100000|2021-12-01 12:35:00|620.3|619|621|619.8|621.8|620.5|620|618.5|1154
1638362400000|2021-12-01 12:40:00|620.8|619.5|620.8|619.5|621|619.8|620.8|619.5|238
1638362700000|2021-12-01 12:45:00|621|619.8|621|619.8|621.3|620|620.8|619.5|220
1638363000000|2021-12-01 12:50:00|621.3|619.5|621.3|620|621.5|620.3|620.8|619.5|102
1638363300000|2021-12-01 12:55:00|621.5|620.3|619.3|618|621.5|620.3|619|617.5|274
1638363600000|2021-12-01 13:00:00|619.5|618.3|616.5|615.3|619.5|618.3|615.8|614.3|389
1638363900000|2021-12-01 13:05:00|616.8|615|616.3|614.8|617|615.8|612.3|611|933
1638364200000|2021-12-01 13:10:00|616|615|614|612.5|616|615|613.5|612|124
1638364500000|2021-12-01 13:15:00|614.3|612.8|615.3|614|615.5|614.3|613|611.5|110
1638364800000|2021-12-01 13:20:00|615.5|614.3|610.5|609.3|615.8|614.3|610.3|609|189
1638365100000|2021-12-01 13:25:00|610.8|609|612.3|611|613|611.8|610.3|609|663
1638365400000|2021-12-01 13:30:00|612.5|611.3|614|612.8|614.3|613|612.5|611.3|125
1638365700000|2021-12-01 13:35:00|614.3|613|612.5|611|614.5|613.3|611.3|609.8|555
1638366000000|2021-12-01 13:40:00|612.3|611.3|613.5|612.3|613.8|612.3|611.5|610|68
1638366300000|2021-12-01 13:45:00|613.3|612|614.5|613|614.8|613.5|612.3|610.8|288
1638366600000|2021-12-01 13:50:00|614.3|613.3|613|611.8|614.8|613.5|612.5|611|494
1638366900000|2021-12-01 13:55:00|613.3|611.5|612.5|611|613.5|612.3|611|609.8|300
1638367200000|2021-12-01 14:00:00|612.3|610.8|611.3|610|612.5|611.3|611.3|609.8|258
1638367500000|2021-12-01 14:05:00|611.5|610.3|613|611.8|614|612.8|610.5|609.3|620
1638367800000|2021-12-01 14:10:00|613.3|611.5|615.5|614|615.5|614|612.5|611|72
1638368100000|2021-12-01 14:15:00|615.3|613.8|617.3|616|617.5|616|614.3|613|1030
1638368400000|2021-12-01 14:20:00|617|615.8|616.8|615.5|618|616.5|616|614.8|197
1638368700000|2021-12-01 14:25:00|616.5|615.3|615.3|614|616.5|615.3|614.5|613.3|139
1638369000000|2021-12-01 14:30:00|615.5|614.3|614.3|612.8|615.8|614.5|614|612.8|157
1638369300000|2021-12-01 14:35:00|614.5|613|616.5|615.3|616.8|615.5|614|612.8|73
1638369600000|2021-12-01 14:40:00|616.3|615|615|613.8|616.5|615.3|614.8|613.5|57
1638369900000|2021-12-01 14:45:00|614.8|613.5|613|611.8|615.5|614.3|612.3|611|235
1638370200000|2021-12-01 14:50:00|612.8|611.5|613.3|612|613.8|612.5|612.5|611.3|78
1638370500000|2021-12-01 14:55:00|613.5|611.8|613.8|612.5|614|612.8|613|611.8|75
1638370800000|2021-12-01 15:00:00|614|612.3|614|612.8|615.5|614.3|613.5|612.3|125
1638371100000|2021-12-01 15:05:00|614.3|613|615.5|614.3|615.8|614.5|613.3|611.8|137
1638371400000|2021-12-01 15:10:00|615.8|614.5|615.3|614|616.5|615.3|614.5|613.3|94
1638371700000|2021-12-01 15:15:00|615|613.8|617|615.8|617.5|616.3|615|613.8|113
1638372000000|2021-12-01 15:20:00|617.3|615.5|617.5|616.3|617.8|616.5|616|614.8|634
1638372300000|2021-12-01 15:25:00|617.8|616.5|616.3|615|619.8|618.3|616.3|615|401
1638372600000|2021-12-01 15:30:00|615|613|611.3|610|616.8|615|611.3|609.8|1470
1638372900000|2021-12-01 15:35:00|611.5|609.8|615|613.5|615.8|614.3|611.5|609.8|281
1638373200000|2021-12-01 15:40:00|614.8|613.3|614|612.5|615.5|614|612.8|611.3|322
1638373500000|2021-12-01 15:45:00|613.8|612.3|616.3|614.8|616.5|615.3|613.8|612.3|59
1638373800000|2021-12-01 15:50:00|616|615|617.5|616.3|617.8|616.5|615.8|614.5|143
1638374100000|2021-12-01 15:55:00|617.3|616|618|616.8|618.3|617|616.8|615.5|370
1638374400000|2021-12-01 16:00:00|618.3|617|617.3|616|618.8|617.5|617|615.8|290
1638374700000|2021-12-01 16:05:00|617.5|616.3|617.3|615.8|619.5|618|617|615.8|303
1638375000000|2021-12-01 16:10:00|617|616|617.3|616|617.5|616.3|616|614.5|252
1638375300000|2021-12-01 16:15:00|617.5|616.3|618.5|617|618.5|617|616.5|615.3|162
1638375600000|2021-12-01 16:20:00|618.3|617.3|616.8|615.3|618.3|617.3|616.3|615|232
1638375900000|2021-12-01 16:25:00|617|615.5|616.8|615.5|617.8|616.5|616.3|614.8|2383
1638376200000|2021-12-01 16:30:00|616.3|615.3|615.3|614|617.8|616.5|615.3|613.8|523
1638376500000|2021-12-01 16:35:00|615.5|613.8|614.8|613.3|616.3|615|614.5|613|133
1638376800000|2021-12-01 16:40:00|614.5|613.5|613.8|612.3|615.5|614.3|613.3|612|554
1638377100000|2021-12-01 16:45:00|613.5|612|611|609.8|613.5|612|610.3|609|321
1638377400000|2021-12-01 16:50:00|610.8|609.5|612.3|611|613|611.5|610.8|609.5|198
1638377700000|2021-12-01 16:55:00|612|610.8|608|606.5|612|611|606|604.8|795
1638378000000|2021-12-01 17:00:00|608.3|606.8|609.3|608|610.5|609|606.5|605|94
1638378300000|2021-12-01 17:05:00|609|607.8|610.5|609|610.5|609.3|608.8|607.5|260
1638378600000|2021-12-01 17:10:00|610.3|608.8|609.8|608.5|611.3|609.8|609.5|608.3|176
1638378900000|2021-12-01 17:15:00|609.5|608.3|611.5|610.3|611.8|610.5|609.3|608|76
1638379200000|2021-12-01 17:20:00|611.3|610|609.5|608.3|611.5|610.3|609.3|608|64
1638379500000|2021-12-01 17:25:00|609.3|608|608.3|607|609.8|608.5|607.8|606.3|124
1638379800000|2021-12-01 17:30:00|608.5|607.3|608.3|606.8|609|607.5|606.8|605.5|91
1638380100000|2021-12-01 17:35:00|608|606.5|608|606.5|608.5|607|607|605.8|11
1638380400000|2021-12-01 17:40:00|608.3|606.8|607|605.8|608.8|607.3|605.5|604.3|107
1638380700000|2021-12-01 17:45:00|606.8|605.5|604.8|603.5|606.8|605.5|604.3|603|1045
1638381000000|2021-12-01 17:50:00|605|603.8|603.8|602.3|605|603.8|602.8|601.5|259
1638381300000|2021-12-01 17:55:00|603.5|602.5|603|601.5|604|602.5|601.8|600.5|116
1638381600000|2021-12-01 18:00:00|602.8|601.3|603|601.5|604.3|603|602|600.5|74
1638381900000|2021-12-01 18:05:00|602.8|601.8|601.8|600.5|603|601.8|600|598.5|169
1638382200000|2021-12-01 18:10:00|601.5|600.3|602.3|601|604.5|603.3|601.5|600|440
1638382500000|2021-12-01 18:15:00|602|600.8|601|599.8|604|602.5|601|599.5|112
1638382800000|2021-12-01 18:20:00|601.3|599.5|602.3|601|603|601.8|600.8|599.5|104
1638383100000|2021-12-01 18:25:00|602|600.8|602.5|601.3|602.8|601.5|601.5|600|23
1638383400000|2021-12-01 18:30:00|602.3|601|602.3|601|602.5|601|601.3|599.8|114
1638383700000|2021-12-01 18:35:00|602|600.8|601.5|600|602|601|600.3|598.8|320
1638384000000|2021-12-01 18:40:00|601.3|600.3|599.3|598|601.3|600.3|598|596.8|240
1638384300000|2021-12-01 18:45:00|599|597.8|595.5|594|599.8|598.3|595.3|593.8|91
1638384600000|2021-12-01 18:50:00|595.3|593.8|598|596.8|598.5|597.3|595|593.5|56
1638384900000|2021-12-01 18:55:00|598.3|596.5|602|600.8|602|600.8|598.3|596.5|52
1638385200000|2021-12-01 19:00:00|601.8|600.5|601.8|600.3|602.5|601.3|600.8|599.5|563
1638385500000|2021-12-01 19:05:00|602|600.5|598.5|597.3|602|600.8|597.5|596|184
1638385800000|2021-12-01 19:10:00|598.8|597|596.8|595.5|598.8|597.5|596.3|595|53
1638386100000|2021-12-01 19:15:00|597|595.8|595.5|594.3|597.8|596.3|595.3|593.8|158
1638386400000|2021-12-01 19:20:00|595.8|594.5|601.3|599.8|601.3|599.8|595|593.5|116
1638386700000|2021-12-01 19:25:00|601|600|597|595.5|601|600|595|593.8|190
1638387000000|2021-12-01 19:30:00|596.8|595.8|598.3|597|599.3|597.8|596.8|595.3|86
1638387300000|2021-12-01 19:35:00|598.5|596.8|599|597.5|599|597.8|596.8|595.5|51
1638387600000|2021-12-01 19:40:00|598.8|597.8|598.5|597.3|599.5|598.3|598.5|597|36
1638387900000|2021-12-01 19:45:00|598.3|597|599.5|598.3|599.5|598.3|597.8|596.3|29
1638388200000|2021-12-01 19:50:00|599.3|598|597.5|596|599.5|598.3|597.5|596|14
1638388500000|2021-12-01 19:55:00|597.8|596.3|596.8|595.5|597.8|596.5|596.5|595|46
1638388800000|2021-12-01 20:00:00|597|595.8|594.8|593.5|597|595.8|594.8|593.5|105
1638389100000|2021-12-01 20:05:00|595|593.8|595.5|594.3|596.3|594.8|594.8|593.5|1
1638389400000|2021-12-01 20:10:00|595.3|594|596.3|594.8|596.3|595|595|593.8|66
1638389700000|2021-12-01 20:15:00|596|595|595.5|594|596.3|595|595.3|593.8|14
1638390000000|2021-12-01 20:20:00|595.3|594.3|593|591.8|595.3|594.3|593|591.5|72
1638390300000|2021-12-01 20:25:00|592.8|591.5|594.3|593|594.3|593|591.3|590|94
1638390600000|2021-12-01 20:30:00|594|592.8|594.3|593|594.8|593.3|593.8|592.3|19
1638390900000|2021-12-01 20:35:00|594.5|593.3|594.8|593.5|595|593.8|594.3|592.8|18
1638391200000|2021-12-01 20:40:00|594.5|593.3|595.5|594.3|596|594.8|594.5|593|30
1638391500000|2021-12-01 20:45:00|595.8|594.5|595.8|594.3|596.8|595.5|595.5|594.3|15
1638391800000|2021-12-01 20:50:00|595.5|594|595.8|594.5|596|594.8|594.8|593.3|4
1638392100000|2021-12-01 20:55:00|595.5|594.3|593.5|592.3|595.8|594.3|593.5|592|13
1638392400000|2021-12-01 21:00:00|593.8|592|593|591.8|594.3|593|592.8|591.5|3
1638392700000|2021-12-01 21:05:00|592.8|591.5|592.8|591.3|593.3|591.8|592.5|591.3|3
1638393000000|2021-12-01 21:10:00|592.5|591.3|593.3|591.8|593.5|592.3|592.3|591|7
1638393300000|2021-12-01 21:15:00|593|592|593.5|592.3|593.8|592.5|593|591.5|19
1638393600000|2021-12-01 21:20:00|593.8|592.5|594.8|593.5|595|593.5|593.5|592.3|10
1638393900000|2021-12-01 21:25:00|594.5|593.3|594.8|593.3|594.8|593.5|594.5|593|2
1638394200000|2021-12-01 21:30:00|594.5|593.5|595.8|594.3|596.3|594.8|594.3|593|41
1638394500000|2021-12-01 21:35:00|595.5|594|596|594.8|596|594.8|595.5|594|2
1638394800000|2021-12-01 21:40:00|595.8|594.5|596.3|595|597|595.8|595.8|594.5|12
1638395100000|2021-12-01 21:45:00|596|594.8|596.8|595.3|597.8|596.5|596|594.8|54
1638395400000|2021-12-01 21:50:00|597|595.5|597.3|595.8|598|596.3|596.8|595.3|5
1638395700000|2021-12-01 21:55:00|597.5|595.3|596.5|595|597.5|596|596.3|594.8|10
1638396000000|2021-12-01 22:00:00|596.8|594.8|598.5|595.8|598.5|597.3|596.8|594.8|3
1638396300000|2021-12-01 22:05:00|598.3|595.5|598.3|595.3|598.5|595.5|598.3|595.3|0
1638396600000|2021-12-01 22:10:00|598|594.8|597.5|594.3|598.3|594.8|597.5|594.3|0
1638396900000|2021-12-01 22:15:00|597.8|594.5|597.8|594.8|597.8|595|597.8|594.3|0
1638397500000|2021-12-01 22:25:00|598.3|595.8|598|594.8|598.3|595.8|597|594.8|2
1638397800000|2021-12-01 22:30:00|596.5|594.3|596.5|594.3|596.5|594.5|596.5|594.3|3
1638398100000|2021-12-01 22:35:00|596.3||596.5||596.5||596.3||0
1638398400000|2021-12-01 22:40:00|597.5|593.8|596.5|593.8|597.5|593.8|596.5|593.8|0
1638398700000|2021-12-01 22:45:00||593.5||593.5||595.3||593.5|5
1638399300000|2021-12-01 22:55:00||593.8||593.5||594.5||593.5|6
1638410400000|2021-12-02 02:00:00|602|600.3|601|599.3|602|600.3|600|598.3|10
1638410700000|2021-12-02 02:05:00|600.8|599|600.5|598.8|601|599.3|599.8|598|1
1638411000000|2021-12-02 02:10:00|600.8|599|599.5|597.8|601.3|599.5|599|597.3|14
1638411300000|2021-12-02 02:15:00|599.3|598|600.3|598.5|600.8|599|599.3|597.8|0
1638411600000|2021-12-02 02:20:00|600|598.8|600.3|598.5|600.8|599|599.5|597.8|3
1638411900000|2021-12-02 02:25:00|600|598.3|599.8|598.3|600.8|599|599.8|598.3|0
1638412200000|2021-12-02 02:30:00|600|598.5|600.3|598.5|600.8|599|599.5|597.8|0
1638412500000|2021-12-02 02:35:00|600.5|598.8|599.8|598.3|600.5|599|599.5|598|0
1638412800000|2021-12-02 02:40:00|600|598.5|601.3|599.5|601.3|599.5|599.8|598.3|1
1638413100000|2021-12-02 02:45:00|601|599.3|601.8|600|602|600.5|600.5|598.8|0
1638413400000|2021-12-02 02:50:00|602|600.3|602|600.5|602.3|600.5|601|599.5|0
1638413700000|2021-12-02 02:55:00|602.3|600.8|603.5|601.8|603.5|602|602|600.8|6
1638414000000|2021-12-02 03:00:00|603.3|602|602.5|601|603.3|602|602|600.3|0
1638414300000|2021-12-02 03:05:00|602.8|600.8|602.3|600.8|602.8|601|601.8|600.3|13
1638414600000|2021-12-02 03:10:00|602|600.5|602.3|600.8|602.3|600.8|601.3|599.5|11
1638414900000|2021-12-02 03:15:00|602|600.5|603.5|601.8|603.5|601.8|602|600.3|12
1638415200000|2021-12-02 03:20:00|603.3|601.5|604|602.5|604|602.5|603|601.5|6
1638415500000|2021-12-02 03:25:00|603.8|602.3|605|603.5|605|603.5|603.3|601.8|22
1638415800000|2021-12-02 03:30:00|604.8|603.8|604.5|603|604.8|603.8|604.3|602.8|387
1638416100000|2021-12-02 03:35:00|604.8|602.8|604|602.5|604.8|602.8|603.8|602.3|0
1638416400000|2021-12-02 03:40:00|604.3|602.3|603.3|601.8|604.3|602.5|603|601.5|0
1638416700000|2021-12-02 03:45:00|603.5|602|604|602.5|604|602.5|603.3|601.8|0
1638417000000|2021-12-02 03:50:00|603.8|602.3|604.3|602.8|604.5|603|603.8|602.3|1
1638417300000|2021-12-02 03:55:00|604.5|603|604.5|603|605|603.3|604.3|602.8|3
1638417600000|2021-12-02 04:00:00|604.8|602.8|604.5|603|605.5|603.8|604.3|602.8|4
1638417900000|2021-12-02 04:05:00|604.8|603.3|605.5|604|605.8|604|604.5|603.3|0
1638418200000|2021-12-02 04:10:00|605.8|603.8|605.8|604.3|606.3|604.5|605.8|603.8|2
1638418500000|2021-12-02 04:15:00|606|604.5|605.8|604.3|606.3|604.5|605.8|604.3|0
1638418800000|2021-12-02 04:20:00|606|604|606|604.5|606|604.8|605.5|604|0
1638419100000|2021-12-02 04:25:00|605.8|604.3|605.5|604|606|604.5|605.5|604|0
1638419400000|2021-12-02 04:30:00|605.8|604.3|605.8|604|605.8|604.3|605.3|604|1
1638419700000|2021-12-02 04:35:00|605.5|604.3|605.5|603.8|606|604.3|605.3|603.5|1
1638420000000|2021-12-02 04:40:00|605.3|604|604.8|603.3|605.8|604.3|604.8|603.3|15
1638420300000|2021-12-02 04:45:00|604.5|603.5|605|603.3|605|603.5|604.5|603|11
1638420600000|2021-12-02 04:50:00|604.8|603.5|604.3|602.8|605|603.5|604.3|602.8|0
1638420900000|2021-12-02 04:55:00|604.5|603|604|602.5|604.5|603|603.5|602|6
1638421200000|2021-12-02 05:00:00|604.3|602.8|603|601.5|604.3|602.8|603|601.5|2
1638421500000|2021-12-02 05:05:00|603.3|601.8|602.5|601|603.3|601.8|602.3|600.8|16
1638421800000|2021-12-02 05:10:00|602.3|600.8|601.8|600|602.5|601|600.8|599.5|163
1638422100000|2021-12-02 05:15:00|601.5|599.8|601.3|599.8|601.5|600.3|600.5|599|25
1638422400000|2021-12-02 05:20:00|601.5|600|602.3|600.5|602.3|600.5|601|599.5|8
1638422700000|2021-12-02 05:25:00|602|600.3|602.5|601|602.8|601|601.5|600|2
1638423000000|2021-12-02 05:30:00|602.3|600.5|602.8|601.3|603|601.8|602|600.3|9
1638423300000|2021-12-02 05:35:00|603|601.5|603.3|601.8|604|602.5|603|601.3|18
1638423600000|2021-12-02 05:40:00|603.5|601.5|603.8|602.3|604.5|602.8|602.3|600.8|6
1638423900000|2021-12-02 05:45:00|604|602.5|604.3|603|604.5|603|603.5|602|118
1638424200000|2021-12-02 05:50:00|604.5|603.3|604.5|603|605|603.5|604.3|603|8
1638424500000|2021-12-02 05:55:00|604.8|603.3|605.5|604|606.5|605|604.5|603.3|141
1638424800000|2021-12-02 06:00:00|605.8|603.8|604.8|603.3|606.3|604.8|604.8|603|14
1638425100000|2021-12-02 06:05:00|605|603.8|604.5|603.3|605.5|603.8|604.5|603.3|0
1638425400000|2021-12-02 06:10:00|604.8|603.5|604.8|603.3|605.3|603.8|604.3|602.8|10
1638425700000|2021-12-02 06:15:00|604.5|603.5|605.3|603.8|605.5|604|604.5|603|18
1638426000000|2021-12-02 06:20:00|605|604|604.8|603.3|605.5|604|604.5|603|32
1638426300000|2021-12-02 06:25:00|605|603.5|605|603.5|605.3|603.8|604.8|603.3|36
1638426600000|2021-12-02 06:30:00|605.3|603.8|605|603.8|605.3|604|604|602.5|9
1638426900000|2021-12-02 06:35:00|605.3|603.5|606|604.5|606|604.5|605|603.5|4
1638427200000|2021-12-02 06:40:00|605.8|604.3|604.8|603.3|605.8|604.5|604.5|603|8
1638427500000|2021-12-02 06:45:00|605|603.5|608.3|607|608.3|607|604.8|603.3|981
1638427800000|2021-12-02 06:50:00|608.5|606.8|609.3|607.8|609.3|607.8|607.8|606.5|272
1638428100000|2021-12-02 06:55:00|609|607.5|608.8|607.5|609.5|608|608.3|607|34
1638428400000|2021-12-02 07:00:00|609|607.8|608.5|607.3|609.3|607.8|608|606.8|40
1638428700000|2021-12-02 07:05:00|608.8|607|612|610.8|612.8|611.3|608.5|607|915
1638429000000|2021-12-02 07:10:00|612.3|610.5|612.8|611.5|613.5|612|612.3|610.5|84
1638429300000|2021-12-02 07:15:00|613|611.8|612|610.8|613|611.8|611.8|610.3|41
1638429600000|2021-12-02 07:20:00|611.8|610.5|611.5|610|612.5|611.3|611|609.8|209
1638429900000|2021-12-02 07:25:00|611.3|610.3|609.5|608|611.5|610.3|609|607.8|84
1638430200000|2021-12-02 07:30:00|609.3|607.8|608.3|606.8|609.5|608|608|606.8|44
1638430500000|2021-12-02 07:35:00|608|606.5|609|607.5|609|607.5|607.8|606.3|11
1638430800000|2021-12-02 07:40:00|608.8|607.3|609|607.5|609.3|607.8|608.3|607|30
1638431100000|2021-12-02 07:45:00|609.3|607.8|610.3|609|610.3|609|609|607.8|60
1638431400000|2021-12-02 07:50:00|610|608.8|610.3|608.8|610.8|609.3|609.5|608.3|585
1638431700000|2021-12-02 07:55:00|610|609|610.5|609.3|610.8|609.3|609.5|608|77
1638432000000|2021-12-02 08:00:00|610.8|609.5|611.8|610.5|612|610.8|610.5|609.3|401
1638432300000|2021-12-02 08:05:00|612|610.8|608.5|607|612|610.8|608.3|607|145
1638432600000|2021-12-02 08:10:00|608.3|606.8|608.5|607.3|609.5|608|607.8|606.3|20
1638432900000|2021-12-02 08:15:00|608.3|607|609.5|608.3|610|608.8|608.3|606.8|147
1638433200000|2021-12-02 08:20:00|609.8|608|608.8|607.5|610.5|609|608.5|607.3|185
1638433500000|2021-12-02 08:25:00|609|607.8|608.5|607|609.3|608|608.3|607|142
1638433800000|2021-12-02 08:30:00|608.8|607.3|606.3|605|608.8|607.5|605|603.8|344
1638434100000|2021-12-02 08:35:00|606.5|605.3|605.8|604.5|607.5|606|605.3|603.8|208
1638434400000|2021-12-02 08:40:00|606|604.8|609|607.5|609.3|608|605.8|604.5|218
1638434700000|2021-12-02 08:45:00|608.8|607.8|607.8|606.5|609|607.8|606.5|605.3|94
1638435000000|2021-12-02 08:50:00|608|606.8|606.8|605.5|608|606.8|605.8|604.5|180
1638435300000|2021-12-02 08:55:00|606.5|605.3|606.5|605.3|607|605.8|606|604.8|91
1638435600000|2021-12-02 09:00:00|606.8|605|606.8|605.5|606.8|605.5|605.3|603.8|70
1638435900000|2021-12-02 09:05:00|606.5|605.3|607.5|606.3|608|606.5|605.8|604.5|98
1638436200000|2021-12-02 09:10:00|607.3|606|609.5|608.3|609.8|608.5|606.8|605.3|283
1638436500000|2021-12-02 09:15:00|609.8|608.5|609|607.8|610|608.8|608.8|607.5|130
1638436800000|2021-12-02 09:20:00|609.3|608|610.5|609.3|610.5|609.3|608.8|607.3|113
1638437100000|2021-12-02 09:25:00|610.3|609|611|609.8|611|609.8|609.8|608.3|66
1638437400000|2021-12-02 09:30:00|610.8|609.5|613|611.5|613.5|612.3|610.5|609|426
1638437700000|2021-12-02 09:35:00|612.8|611.8|612.3|611|613.8|612.5|611.8|610.5|1028
1638438000000|2021-12-02 09:40:00|612.5|611.3|612.3|610.8|613.3|612|612.3|610.8|161
1638438300000|2021-12-02 09:45:00|612|611|612|610.5|614.8|613.3|612|610.5|106
1638438600000|2021-12-02 09:50:00|612.3|610.8|613.3|612|613.3|612|611.8|610.3|217
1638438900000|2021-12-02 09:55:00|613.5|612.3|614.5|613.3|614.8|613.3|612.8|611.5|192
1638439200000|2021-12-02 10:00:00|614.3|613|614.5|613.3|615.3|614|614|612.8|428
1638439500000|2021-12-02 10:05:00|614.8|613.5|614|612.8|614.8|613.5|613.3|612|556
1638439800000|2021-12-02 10:10:00|614.3|612.5|611|609.8|614.3|612.8|611|609.5|121
1638440100000|2021-12-02 10:15:00|610.8|609.5|612.8|611.5|612.8|611.5|610|608.8|352
1638440400000|2021-12-02 10:20:00|612.5|611.3|613.3|611.8|613.3|612|611.5|610.3|122
1638440700000|2021-12-02 10:25:00|613|612|613|611.8|614.3|613|612.8|611.5|226
1638441000000|2021-12-02 10:30:00|613.3|612|612.8|611.3|613.5|612|611.8|610.5|99
1638441300000|2021-12-02 10:35:00|612.5|611.5|614.3|612.8|614.3|613|612.3|611|420
1638441600000|2021-12-02 10:40:00|614.5|613|612|610.5|614.5|613.3|611.8|610.5|689
1638441900000|2021-12-02 10:45:00|612.3|610.8|614.5|613.3|614.5|613.3|612|610.8|913
1638442200000|2021-12-02 10:50:00|614.8|613.5|613.5|612.3|614.8|613.5|613|611.5|65
1638442500000|2021-12-02 10:55:00|613.3|612|613.8|612.5|614.3|613|613|611.5|106
1638442800000|2021-12-02 11:00:00|614|612.3|611.5|610.3|614|612.5|611.5|610.3|82
1638443100000|2021-12-02 11:05:00|611.8|610.5|610.8|609.5|612.5|611|610.8|609.5|371
1638443400000|2021-12-02 11:10:00|611|609.8|611.3|610|612|610.5|610.8|609.5|406
1638443700000|2021-12-02 11:15:00|611|609.8|610|608.5|611.3|610|609.3|607.8|90
1638444000000|2021-12-02 11:20:00|609.8|608.8|610|608.8|611|609.8|609.5|608|52
1638444300000|2021-12-02 11:25:00|609.8|608.5|611.3|609.8|611.3|609.8|609.8|608.3|265
1638444600000|2021-12-02 11:30:00|611|610|610|608.8|612|610.8|609.8|608.5|107
1638444900000|2021-12-02 11:35:00|609.8|608.5|608.8|607.5|610|608.8|608.3|607|63
1638445200000|2021-12-02 11:40:00|609|607.3|608.5|607.3|609.3|608|607.3|606|112
1638445500000|2021-12-02 11:45:00|608.3|607|609|607.5|609.5|608|607.8|606.3|59
1638445800000|2021-12-02 11:50:00|608.8|607.3|609|607.8|609.3|608|608.3|607|92
1638446100000|2021-12-02 11:55:00|609.3|608|610|608.8|610.3|609|608.5|607|42
1638446400000|2021-12-02 12:00:00|609.8|608.5|608.8|607.5|610|608.8|607.3|605.8|116
1638446700000|2021-12-02 12:05:00|608.5|607.3|604.5|603|609.3|608|602.5|601|200
1638447000000|2021-12-02 12:10:00|604.8|603.3|604.5|603|606.3|605|603.3|601.8|74
1638447300000|2021-12-02 12:15:00|604.8|603.3|603.8|602.3|605.3|604|603.5|602.3|50
1638447600000|2021-12-02 12:20:00|603.5|602.5|606.3|605|606.8|605.3|603.5|602.5|16
1638447900000|2021-12-02 12:25:00|606|604.8|606.8|605.5|607.3|606|605.3|603.8|225
1638448200000|2021-12-02 12:30:00|606.5|605.3|604.5|603|606.8|605.3|604.3|602.8|227
1638448500000|2021-12-02 12:35:00|604.3|602.8|601|599.5|604.8|603.3|600.3|598.8|143
1638448800000|2021-12-02 12:40:00|600.8|599.8|601.5|600.3|602.5|601|599.8|598.5|329
1638449100000|2021-12-02 12:45:00|601.8|600|601.5|600.3|603|601.5|601|599.5|68
1638449400000|2021-12-02 12:50:00|601.8|600|602.8|601.5|604.3|602.8|601.5|600|128
1638449700000|2021-12-02 12:55:00|603|601.8|602|600.8|603.3|602|601.5|600.3|75
1638450000000|2021-12-02 13:00:00|602.3|600.5|605|603.8|605.5|604.3|601.5|600.3|545
1638450300000|2021-12-02 13:05:00|605.3|603.5|603.3|601.8|605.3|604|602.5|601|121
1638450600000|2021-12-02 13:10:00|603.5|602|604.8|603.3|605.3|604|603.3|601.8|125
1638450900000|2021-12-02 13:15:00|604.5|603.5|602.8|601.3|604.8|603.5|601.8|600.3|84
1638451200000|2021-12-02 13:20:00|602.5|601.5|602.3|601|602.8|601.5|601.8|600.3|65
1638451500000|2021-12-02 13:25:00|602.5|600.8|602.5|601|602.5|601|600.8|599.5|86
1638451800000|2021-12-02 13:30:00|602.3|601.3|601.5|600.3|604|602.5|601.3|600|162
1638452100000|2021-12-02 13:35:00|601.8|600|601.5|600|602.3|601|600.5|599.3|89
1638452400000|2021-12-02 13:40:00|601.3|600.3|600.8|599.5|602.5|601.3|600|598.8|110
1638452700000|2021-12-02 13:45:00|601|599.8|600|598.8|601.3|600|599.8|598.5|123
1638453000000|2021-12-02 13:50:00|599.8|598.5|598.8|597.5|600|598.5|596|594.8|500
1638453300000|2021-12-02 13:55:00|598.5|597.3|594.3|592.8|599.8|598.3|593.8|592.3|500
1638453600000|2021-12-02 14:00:00|594|592.5|584.5|583.3|594.8|593.3|577|575.5|2289
1638453900000|2021-12-02 14:05:00|584.3|583|589|587.8|590.3|588.8|583|581.5|683
1638454200000|2021-12-02 14:10:00|589.3|587.5|588.5|587.3|596.3|595|586.8|585.3|923
1638454500000|2021-12-02 14:15:00|588|587|593.5|592|594|592.5|587.5|586|746
1638454800000|2021-12-02 14:20:00|593.8|592.3|592.3|591|595|593.8|590|588.5|354
1638455100000|2021-12-02 14:25:00|592.5|591.3|595.3|593.8|595.5|594|592|590.8|216
1638455400000|2021-12-02 14:30:00|595|593.5|591.3|589.8|598.3|597|590.8|589.5|630
1638455700000|2021-12-02 14:35:00|591|589.5|596.8|595.5|597.3|596|590.5|589.3|1257
1638456000000|2021-12-02 14:40:00|597|595.3|598.3|597|600.8|599.5|595.3|594|459
1638456300000|2021-12-02 14:45:00|598.5|597.3|598|596.5|600.8|599.5|596.5|595|775
1638456600000|2021-12-02 14:50:00|598.3|596.8|599.5|598|601.3|600|598|596.8|527
1638456900000|2021-12-02 14:55:00|599.3|598.3|600.8|599.3|601|599.3|598|596.8|562
1638457200000|2021-12-02 15:00:00|601|599.5|604.3|602.8|606.3|604.8|599|597.5|1217
1638457500000|2021-12-02 15:05:00|604|602.5|602.8|601.5|605|603.5|602.3|601|215
1638457800000|2021-12-02 15:10:00|602.5|601.3|603.8|602.5|604.3|602.8|599|597.8|216
1638458100000|2021-12-02 15:15:00|604|602.8|602.5|601|604.5|603.3|602.3|600.8|382
1638458400000|2021-12-02 15:20:00|602.3|600.8|601.8|600.3|602.5|601.3|600|598.5|174
1638458700000|2021-12-02 15:25:00|601.5|600.5|601|599.5|602|600.5|600.3|599|220
1638459000000|2021-12-02 15:30:00|600.8|599.8|605|603.8|606.5|605.3|600.8|599.5|564
1638459300000|2021-12-02 15:35:00|605.3|603.5|603|601.5|605.3|603.8|602.3|601|965
1638459600000|2021-12-02 15:40:00|602.8|601.8|605.5|604.3|606|604.8|602.8|601.8|204
1638459900000|2021-12-02 15:45:00|605.3|604|606.8|605.5|608.8|607.5|604.8|603.3|418
1638460200000|2021-12-02 15:50:00|606.5|605.3|607.3|605.8|609.3|608|605.8|604.3|217
1638460500000|2021-12-02 15:55:00|607|606|612|610.5|612|610.5|607|605.5|284
1638460800000|2021-12-02 16:00:00|612.3|610.8|609.3|608|613.3|612|609|607.8|273
1638461100000|2021-12-02 16:05:00|609|607.8|609.3|608|610.8|609.5|607.5|606.3|268
1638461400000|2021-12-02 16:10:00|609|607.8|613.8|612.5|614|612.8|608.8|607.3|1057
1638461700000|2021-12-02 16:15:00|613.5|612.3|611|609.5|613.8|612.5|610.8|609.5|192
1638462000000|2021-12-02 16:20:00|611.3|609.8|609.3|608|612.3|610.8|608.8|607.5|460
1638462300000|2021-12-02 16:25:00|609|607.8|610|608.8|611.3|609.8|608.5|607.3|1154
1638462600000|2021-12-02 16:30:00|609.5|608|607.8|606.3|612.8|611.3|605.5|604.3|1167
1638462900000|2021-12-02 16:35:00|607.5|606|609.8|608.5|611.8|610.5|607.5|606|647
1638463200000|2021-12-02 16:40:00|610|608.8|610.8|609.3|611.5|610|609.8|608.3|329
1638463500000|2021-12-02 16:45:00|610.5|609.5|611.5|610|611.8|610.5|610|608.8|32
1638463800000|2021-12-02 16:50:00|611.3|610.3|609.5|608.3|612.5|611|609.3|608|1010
1638464100000|2021-12-02 16:55:00|609.8|608|610.3|608.8|610.3|609|607.8|606.5|59
1638464400000|2021-12-02 17:00:00|610.5|609|610|608.8|612|610.8|610|608.8|262
1638464700000|2021-12-02 17:05:00|610.3|609|611.5|610.3|612.3|610.8|609.3|607.8|235
1638465000000|2021-12-02 17:10:00|611.3|610|612|610.8|612.5|611|610.8|609.5|79
1638465300000|2021-12-02 17:15:00|612.3|611|612.8|611.5|613|611.8|611.3|609.8|1312
1638465600000|2021-12-02 17:20:00|613|611.8|615|613.5|615|613.5|612.8|611.5|109
1638465900000|2021-12-02 17:25:00|614.8|613.3|615|613.8|615.5|614.3|614.3|613|167
1638466200000|2021-12-02 17:30:00|615.3|614|613|611.8|615.3|614|613|611.8|231
1638466500000|2021-12-02 17:35:00|613.3|612|612.8|611.5|613.5|612|611.5|610.3|88
1638466800000|2021-12-02 17:40:00|613|611.8|610.8|609.5|613.3|611.8|610.5|609.3|57
1638467100000|2021-12-02 17:45:00|611|609.8|609.8|608.5|611.3|610|609|607.8|346
1638467400000|2021-12-02 17:50:00|609.5|608.3|609.3|608|610.8|609.5|608.5|607|158
1638467700000|2021-12-02 17:55:00|609.5|607.8|607|605.8|609.5|608|607|605.8|78
1638468000000|2021-12-02 18:00:00|607.3|605.5|607|605.8|607.5|606.3|603.5|602.3|951
1638468300000|2021-12-02 18:05:00|607.3|605.5|607.5|606.3|608|606.8|605.5|604.3|140
1638468600000|2021-12-02 18:10:00|607.3|606|608|606.5|608.8|607.5|606.3|604.8|319
1638468900000|2021-12-02 18:15:00|607.8|606.8|607.3|605.8|609.8|608.5|606.3|605|166
1638469200000|2021-12-02 18:20:00|607|606|604.5|603.3|608.3|606.8|604.3|603|224
1638469500000|2021-12-02 18:25:00|604.8|603.5|603.5|602.3|605.3|603.8|602.8|601.5|144
1638469800000|2021-12-02 18:30:00|603.8|602.5|604|602.8|604.5|603.3|602.5|601.3|718
1638470100000|2021-12-02 18:35:00|604.3|603|604|602.8|604.8|603.3|603.3|602|185
1638470400000|2021-12-02 18:40:00|603.8|602.5|605|603.5|605.3|603.8|603.5|602|122
1638470700000|2021-12-02 18:45:00|605.3|603.8|606.3|605|606.5|605|604.5|603|73
1638471000000|2021-12-02 18:50:00|606|604.8|607|605.8|608.5|607.3|605.3|604|87
1638471300000|2021-12-02 18:55:00|607.3|605.5|607.5|606.3|608.3|607|606.3|605|116
1638471600000|2021-12-02 19:00:00|607.8|606.5|606.3|604.8|608.8|607.3|605.8|604.3|160
1638471900000|2021-12-02 19:05:00|606|605|606.8|605.5|607.5|606.3|605.3|604|77
1638472200000|2021-12-02 19:10:00|607|605.3|607|605.8|608|606.8|605.8|604.5|132
1638472500000|2021-12-02 19:15:00|607.3|606|607.8|606.5|608.5|607|606.8|605.3|245
1638472800000|2021-12-02 19:20:00|608|606.8|606.5|605|609|607.5|605.3|604|52
1638473100000|2021-12-02 19:25:00|606.3|604.8|610.8|609.3|612.3|611|605|603.8|658
1638473400000|2021-12-02 19:30:00|610.5|609|612.3|611|613|611.5|610.5|609|211
1638473700000|2021-12-02 19:35:00|612.5|611.3|614|612.5|614|612.8|612.3|611.3|88
1638474000000|2021-12-02 19:40:00|613.8|612.8|614.3|613|614.8|613.3|613.8|612.5|88
1638474300000|2021-12-02 19:45:00|614.5|613.3|614.3|613|615.5|614.3|614.3|613|613
1638474600000|2021-12-02 19:50:00|614.5|613.3|615|613.5|615.3|614|614.5|613.3|17
1638474900000|2021-12-02 19:55:00|614.8|613.8|614.5|613.3|615.3|614|614|612.8|27
1638475200000|2021-12-02 20:00:00|614.8|613.5|614.8|613.5|615|613.8|614|612.8|28
1638475500000|2021-12-02 20:05:00|615|613.8|614.5|613.3|615|613.8|614|612.8|93
1638475800000|2021-12-02 20:10:00|614.3|613|614.5|613.3|614.5|613.3|613.8|612.5|19
1638476100000|2021-12-02 20:15:00|614.8|613.5|615.3|614|615.5|614.3|614.8|613.3|5
1638476400000|2021-12-02 20:20:00|615|613.8|615|613.8|615.3|614|614.3|612.8|84
1638476700000|2021-12-02 20:25:00|615.3|614|614.8|613.5|615.5|614.3|614.5|613.3|16
1638477000000|2021-12-02 20:30:00|615|613.3|615.3|614|615.5|614.3|614.8|613.3|77
1638477300000|2021-12-02 20:35:00|615|613.8|614|612.8|615|613.8|613.8|612.5|8
1638477600000|2021-12-02 20:40:00|614.3|613|614.5|613.3|614.5|613.3|614.3|613|155
1638477900000|2021-12-02 20:45:00|614.3|613|614.3|613|614.3|613|613.8|612.5|1
1638478200000|2021-12-02 20:50:00|614|612.8|612.8|611.5|614.3|613|612|610.5|53
1638478500000|2021-12-02 20:55:00|612.5|611.3|612|610.8|612.8|611.5|611.5|610.3|8
1638478800000|2021-12-02 21:00:00|611.8|610.5|612.8|611.5|613|611.8|611.8|610.3|30
1638479100000|2021-12-02 21:05:00|612.5|611.3|613|611.5|613.3|611.8|612.5|611.3|54
1638479400000|2021-12-02 21:10:00|612.8|611.3|612.8|611.3|613|611.8|612.5|611|1
1638479700000|2021-12-02 21:15:00|612.5|611|613.3|611.8|613.3|611.8|612.5|611|0
1638480000000|2021-12-02 21:20:00|613.5|612.3|614.3|612.8|614.3|613|613.3|612|2
1638480300000|2021-12-02 21:25:00|614|613|614.3|613|614.5|613|614|612.8|13
1638480600000|2021-12-02 21:30:00|614.5|613.3|614.5|613.3|615|613.5|614.3|613.3|0
1638480900000|2021-12-02 21:35:00|614.8|613.5|614.5|613.3|615|613.5|614.3|612.8|5
1638481200000|2021-12-02 21:40:00|614.8|613.5|613.8|612.5|614.8|613.5|613.5|612.3|4
1638481500000|2021-12-02 21:45:00|614|612.3|614.5|613|614.5|613|613.8|612.3|79
1638481800000|2021-12-02 21:50:00|614.8|613.3|614.8|613.3|615|613.5|614.5|613|1
1638482100000|2021-12-02 21:55:00|615|613|614.8|613|615.3|613.8|614.5|613|19
1638482400000|2021-12-02 22:00:00|615.5|612.5|615.5|612|615.5|612.8|615.3|611|0
1638482700000|2021-12-02 22:05:00||611.8||612.3||612.3||611.8|0
1638483000000|2021-12-02 22:10:00|615.3|611.8|615.3|611.8|615.3|611.8|615.3|611.8|0
1638483300000|2021-12-02 22:15:00|613.3|611.5|615|611.8|615|611.8|612.8|611|3
1638483600000|2021-12-02 22:20:00|615.3|611.3|613.5|610.8|615.3|612|613.5|610.8|0
1638483900000|2021-12-02 22:25:00|613.8|610.5|615.5|610.8|615.5|610.8|613.8|610.5|0
1638484200000|2021-12-02 22:30:00|615.3|612|615.3|610.5|615.5|612|615.3|610|0
1638484500000|2021-12-02 22:35:00|615.5||615.5||615.5||615.5||0
1638484800000|2021-12-02 22:40:00|615.3|610.3|615|610|615.3|610.3|615|610|0
1638485100000|2021-12-02 22:45:00|615.5||615.3||615.5||615.3||3
1638485400000|2021-12-02 22:50:00|615.5||615.8||615.8||615||1
1638485700000|2021-12-02 22:55:00||610.3||610||610.5||610|10
1638496800000|2021-12-03 02:00:00|611.3|609.8|611.8|610.3|613|611.5|611.3|609.8|1
1638497100000|2021-12-03 02:05:00|611.5|610|611.5|609.8|611.8|610.3|610.8|609|1
1638497400000|2021-12-03 02:10:00|611.3|610|611|609.5|611.3|610|610|608.5|136
1638497700000|2021-12-03 02:15:00|610.8|609.3|610.8|609.3|611.5|609.8|610.8|609.3|4
1638498000000|2021-12-03 02:20:00|610.5|609|610.8|609.5|611|609.8|610.5|609|12
1638498300000|2021-12-03 02:25:00|611|609.8|611.3|610|612|610.5|611|609.8|3
1638498600000|2021-12-03 02:30:00|611.8|609.8|610.8|609.3|611.8|610|609.8|608.3|4
1638498900000|2021-12-03 02:35:00|611|609.5|610.5|609|611.5|609.8|610|608.3|112
1638499200000|2021-12-03 02:40:00|610.8|609.3|610.8|609.3|611|609.3|610.5|609|0
1638499500000|2021-12-03 02:45:00|611|609.5|612|610.5|612.3|610.8|611|609.5|3
1638499800000|2021-12-03 02:50:00|612.3|610.8|612|610.5|612.8|611.3|611.5|610|3
1638500100000|2021-12-03 02:55:00|611.8|610.3|613.5|612|613.5|612|611.8|610.3|0
1638500400000|2021-12-03 03:00:00|613.8|612.3|612.5|610.8|614|612.3|612|610.8|2
1638500700000|2021-12-03 03:05:00|612.3|611|614.3|612.8|614.5|613|612.3|610.8|21
1638501000000|2021-12-03 03:10:00|614|612.5|615|613.3|615|613.5|613.8|612|11
1638501300000|2021-12-03 03:15:00|614.8|613.5|614|612.5|615|613.5|613.8|612.3|24
1638501600000|2021-12-03 03:20:00|614.3|612.8|614.5|613.3|615|613.5|614.3|612.5|3
1638501900000|2021-12-03 03:25:00|614.8|613.5|614.5|613|615.3|613.8|614.3|612.8|3
1638502200000|2021-12-03 03:30:00|614.3|612.8|613.5|612|614.5|613|613.5|611.8|1
1638502500000|2021-12-03 03:35:00|613.8|611.8|614.5|613.3|615.5|614|613.5|611.8|6
1638502800000|2021-12-03 03:40:00|615|613.5|615|613.5|616.5|614.8|614.8|613.3|2
1638503100000|2021-12-03 03:45:00|615.8|613.3|616|614.3|616.3|614.5|615.5|613.3|5
1638503400000|2021-12-03 03:50:00|615.8|614.5|616.5|614.8|616.5|614.8|615.5|614|0
1638503700000|2021-12-03 03:55:00|616.3|614.5|616.5|614.8|617.8|615.8|616|614.3|9
1638504000000|2021-12-03 04:00:00|616.3|614.5|616|614.5|617|615.5|616|614.3|86
1638504300000|2021-12-03 04:05:00|616.5|614.8|616|614.5|616.8|615.5|616|614.5|6
1638504600000|2021-12-03 04:10:00|615.8|614.3|616.5|614.8|616.5|615|615.5|614|0
1638504900000|2021-12-03 04:15:00|616|614.5|616|614.3|616.3|615|616|614.3|76
1638505200000|2021-12-03 04:20:00|615.8|614|615.5|613.8|616|614.3|615|613.3|0
1638505500000|2021-12-03 04:25:00|615.3|614|615|613.5|615.5|614|615|613.3|27
1638505800000|2021-12-03 04:30:00|615.3|613.8|615.5|614|615.5|614|615|613.5|0
1638506100000|2021-12-03 04:35:00|615.8|614.3|616|614.5|616.3|614.8|615.5|613.8|23
1638506400000|2021-12-03 04:40:00|616.3|614.8|616.8|615.3|617|615.8|616|614.3|2
1638506700000|2021-12-03 04:45:00|617|615.5|616.3|614.8|617.3|615.8|616|614.5|7
1638507000000|2021-12-03 04:50:00|616.5|614.5|616.8|615.3|617.5|615.8|616.5|614.5|3
1638507300000|2021-12-03 04:55:00|617|615.5|617|615.5|617.3|615.5|616.8|615|1
1638507600000|2021-12-03 05:00:00|617.3|615.8|617.3|615.8|617.5|616|617|615.3|22
1638507900000|2021-12-03 05:05:00|617.5|615.5|617.5|615.8|617.8|616.3|617.3|615.5|1
1638508200000|2021-12-03 05:10:00|617.3|616|617.8|616.3|617.8|616.3|617.3|615.8|101
1638508500000|2021-12-03 05:15:00|617.5|616|617.5|615.8|617.8|616.3|617.3|615.8|0
1638508800000|2021-12-03 05:20:00|617.3|616|617.3|615.5|617.8|616|617|615.3|0
1638509100000|2021-12-03 05:25:00|617|615.3|618|616.5|618.3|616.8|617|615.3|1
1638509400000|2021-12-03 05:30:00|617.8|616.3|616.5|614.8|618|616.3|616|614.5|3
1638509700000|2021-12-03 05:35:00|616.3|615|618.5|617|618.5|617|616.3|614.8|1
1638510000000|2021-12-03 05:40:00|618.3|617.3|618.5|617|618.5|617.3|617.8|616.3|1
1638510300000|2021-12-03 05:45:00|619|617.3|618.3|616.8|619|617.5|618|616.8|9
1638510600000|2021-12-03 05:50:00|618.5|617|617.8|616|618.8|617|617.8|616|23
1638510900000|2021-12-03 05:55:00|617.5|616.3|615.5|613.8|617.8|616.3|615|613.5|7
1638511200000|2021-12-03 06:00:00|615.8|614|614.8|613.3|617|615.3|614.8|613.3|2
1638511500000|2021-12-03 06:05:00|615|613.5|615.3|613.8|615.3|613.8|614.3|612.8|4
1638511800000|2021-12-03 06:10:00|615|613.5|617.8|616.3|618.3|616.5|615|613.3|4
1638512100000|2021-12-03 06:15:00|618|616.5|618.3|616.8|618.5|617|618|616.3|0
1638512400000|2021-12-03 06:20:00|618.5|617|618.3|617|618.5|617|618|616.5|2
1638512700000|2021-12-03 06:25:00|618.5|616.8|618.8|617.3|619.8|618.3|618.3|616.8|19
1638513000000|2021-12-03 06:30:00|619|617.5|618.3|616.8|619|617.5|617.5|616.3|2
1638513300000|2021-12-03 06:35:00|618|617|618.5|617|619.5|618|618|616.8|11
1638513600000|2021-12-03 06:40:00|618.8|617.3|616.8|615.3|618.8|617.3|616.8|615.3|19
1638513900000|2021-12-03 06:45:00|617|615.5|617|615.5|617.3|615.8|616.5|615|0
1638514200000|2021-12-03 06:50:00|617.8|616.3|617.5|616|617.8|616.3|616.5|615|11
1638514500000|2021-12-03 06:55:00|617.3|615.8|616.8|615.5|617.8|616.3|616.8|615.3|31
1638514800000|2021-12-03 07:00:00|617|615.3|616.5|615.3|617.3|615.8|616.5|615|3
1638515100000|2021-12-03 07:05:00|616.8|615.5|617.8|616.3|617.8|616.5|616.5|615|131
1638515400000|2021-12-03 07:10:00|617.5|616.5|618.5|617.3|619|617.5|617.5|616|133
1638515700000|2021-12-03 07:15:00|619|617.8|618.5|617.3|619.5|618.3|618.3|617|102
1638516000000|2021-12-03 07:20:00|618.8|617.5|619|617.5|619|617.8|618.3|617|24
1638516300000|2021-12-03 07:25:00|618.8|617.8|620|618.5|620.3|618.8|618.8|617.8|28
1638516600000|2021-12-03 07:30:00|619.8|618.3|622|620.8|622.5|621|619.3|618|527
1638516900000|2021-12-03 07:35:00|622.3|621|622.3|621|622.8|621.3|621.5|620.3|839
1638517200000|2021-12-03 07:40:00|621.8|620.8|621.8|620.5|622|620.8|621.3|620|23
1638517500000|2021-12-03 07:45:00|622|620.8|621|619.8|622|620.8|621|619.5|41
1638517800000|2021-12-03 07:50:00|621.3|619.5|622.3|620.8|622.3|620.8|620.8|619.3|63
1638518100000|2021-12-03 07:55:00|622|620.5|622.3|621|622.8|621.3|621.8|620.5|10
1638518400000|2021-12-03 08:00:00|622.5|620.8|625|623.8|625.3|624|621.5|620|347
1638518700000|2021-12-03 08:05:00|625.3|624.3|623.3|622|625.5|624.3|623|621.8|641
1638519000000|2021-12-03 08:10:00|623.5|621.8|623.5|622.3|623.5|622.3|622.3|620.8|48
1638519300000|2021-12-03 08:15:00|623.8|622.5|625.5|624.3|625.5|624.3|623.5|622.5|276
1638519600000|2021-12-03 08:20:00|625.3|624|626|624.8|626.8|625.5|625|623.8|125
1638519900000|2021-12-03 08:25:00|626.3|625|628.8|627.5|628.8|627.5|624.8|623.3|1510
1638520200000|2021-12-03 08:30:00|628.5|627.3|626.8|625.5|629.3|628|625.8|624.5|988
1638520500000|2021-12-03 08:35:00|626.5|625.3|626.8|625.5|627.8|626.5|625|623.5|298
1638520800000|2021-12-03 08:40:00|627.3|625.8|624.8|623.5|627.3|626|624.5|623.3|55
1638521100000|2021-12-03 08:45:00|624.5|623.3|625|623.8|625.3|623.8|623.5|622.3|108
1638521400000|2021-12-03 08:50:00|625.3|624|623.8|622.5|625.5|624.3|623.8|622.5|59
1638521700000|2021-12-03 08:55:00|624|622.3|622.8|621.5|624|622.5|622.3|621|53
1638522000000|2021-12-03 09:00:00|622.5|621.3|622|620.5|623.3|621.8|621.3|620|78
1638522300000|2021-12-03 09:05:00|622.3|620.8|623.3|622|623.3|622|621.8|620.5|126
1638522600000|2021-12-03 09:10:00|623|621.8|623.5|622|623.8|622.3|622.3|621|65
1638522900000|2021-12-03 09:15:00|623.8|622.3|626|624.5|626|624.8|623.5|622|1387
1638523200000|2021-12-03 09:20:00|625.8|624.3|624.3|623|625.8|624.3|624|622.8|249
1638523500000|2021-12-03 09:25:00|624.5|623.3|627|625.8|627|625.8|624.3|623.3|60
1638523800000|2021-12-03 09:30:00|626.8|625.5|626.8|625.5|627|625.8|626|624.8|39
1638524100000|2021-12-03 09:35:00|627|625.3|626.3|625|627.3|626|625.8|624.5|213
1638524400000|2021-12-03 09:40:00|626|624.8|625|623.8|626.3|625|625|623.8|31
1638524700000|2021-12-03 09:45:00|625.3|624|624.8|623.3|626|624.8|624.3|623|139
1638525000000|2021-12-03 09:50:00|625|623.5|625|623.5|625.5|624|624.3|623|96
1638525300000|2021-12-03 09:55:00|624.8|623.8|625|623.8|625|623.8|623.5|622.3|66
1638525600000|2021-12-03 10:00:00|625.3|623.5|623.3|622|625.3|623.8|623|621.5|216
1638525900000|2021-12-03 10:05:00|623.5|622.3|623.8|622.3|624.3|623|622.3|621|209
1638526200000|2021-12-03 10:10:00|623.5|622.5|625|623.5|625|623.8|623.3|622|144
1638526500000|2021-12-03 10:15:00|624.8|623.8|623.3|622|624.8|623.8|622.5|621|132
1638526800000|2021-12-03 10:20:00|623|621.8|622.5|621.3|623.5|622|622.3|621|68
1638527100000|2021-12-03 10:25:00|622.3|621|623.8|622.5|623.8|622.5|622.3|621|45
1638527400000|2021-12-03 10:30:00|624|622.8|623.5|622.3|624.3|623|622.8|621.5|107
1638527700000|2021-12-03 10:35:00|623.3|622|623.3|622|623.5|622.3|622.5|621.3|283
1638528000000|2021-12-03 10:40:00|623.5|622.3|624|622.5|624.3|623|623.3|622|86
1638528300000|2021-12-03 10:45:00|623.8|622.8|624.5|623|624.5|623.3|623.8|622.3|18
1638528600000|2021-12-03 10:50:00|624.3|623.3|623.8|622.5|624.3|623.3|623.3|622|29
1638528900000|2021-12-03 10:55:00|624|622.8|624.3|623|625|623.8|624|622.5|161
1638529200000|2021-12-03 11:00:00|624|622.8|623.5|622.3|624.3|623|623.3|622|353
1638529500000|2021-12-03 11:05:00|623.8|622.5|623.8|622.5|624|622.8|623|621.8|262
1638529800000|2021-12-03 11:10:00|624|622.8|623.8|622.5|624|622.8|623|621.8|388
1638530100000|2021-12-03 11:15:00|624|622.8|623.3|622|624|622.8|623|621.5|53
1638530400000|2021-12-03 11:20:00|623.5|621.8|622.3|621|623.5|622|622.3|621|196
1638530700000|2021-12-03 11:25:00|622.5|620.8|621.8|620.5|622.5|621|621.5|620.3|270
1638531000000|2021-12-03 11:30:00|621.5|620.3|622.5|621.3|623|621.8|621.5|620.3|103
1638531300000|2021-12-03 11:35:00|622.8|621.5|622.8|621.5|623.8|622.5|622.5|621.3|394
1638531600000|2021-12-03 11:40:00|623|621.3|623|621.8|623|621.8|621.8|620.5|90
1638531900000|2021-12-03 11:45:00|623.3|621.5|622.8|621.5|623.3|622|622.5|621|13
1638532200000|2021-12-03 11:50:00|623|621.8|623.5|622.3|623.8|622.5|623|621.5|5
1638532500000|2021-12-03 11:55:00|623.8|622|624.5|623.3|625|623.5|623.5|622|127
1638532800000|2021-12-03 12:00:00|624.8|623.5|625.3|624|625.3|624|624.3|623|71
1638533100000|2021-12-03 12:05:00|625|623.8|624.3|623|625.3|624|624|622.8|34
1638533400000|2021-12-03 12:10:00|624.5|623.3|625.3|624|625.5|624|624.5|623|3
1638533700000|2021-12-03 12:15:00|625|623.8|624.8|623.5|625.3|623.8|624.3|623|9
1638534000000|2021-12-03 12:20:00|625|623.8|625.3|623.8|625.3|624|624|622.8|12
1638534300000|2021-12-03 12:25:00|625.5|624|625.3|624|625.5|624.3|624.8|623.5|36
1638534600000|2021-12-03 12:30:00|625.5|623.8|625.5|624.3|626|624.5|625|623.8|18
1638534900000|2021-12-03 12:35:00|625.8|624.5|625.8|624.5|626|624.8|625.3|623.8|17
1638535200000|2021-12-03 12:40:00|625.5|624.3|626|624.8|626|624.8|625.3|624|33
1638535500000|2021-12-03 12:45:00|626.3|624.5|625.8|624.5|626.3|625|625.5|624|36
1638535800000|2021-12-03 12:50:00|626|624.3|625.8|624.5|626|624.8|625.5|624|9
1638536100000|2021-12-03 12:55:00|626|624.3|626|624.5|626|624.5|625.3|624|35
1638536400000|2021-12-03 13:00:00|625.8|624.3|625.8|624.5|625.8|624.5|624|622.5|106
1638536700000|2021-12-03 13:05:00|626|624.8|625|623.8|626|624.8|624.5|623.3|34
1638537000000|2021-12-03 13:10:00|625.3|624|625|623.5|626.3|625|625|623.5|79
1638537300000|2021-12-03 13:15:00|625.3|623.8|623.8|622.5|625.5|624|623.8|622.5|297
1638537600000|2021-12-03 13:20:00|623.5|622.3|624.3|623|624.8|623.5|623.5|622.3|45
1638537900000|2021-12-03 13:25:00|624|622.8|625|623.5|625.3|624|624|622.8|131
1638538200000|2021-12-03 13:30:00|624.8|623.8|626.5|625.3|626.8|625.5|624|622.5|202
1638538500000|2021-12-03 13:35:00|626.3|625|626|624.8|627|625.5|625|623.5|42
1638538800000|2021-12-03 13:40:00|625.8|624.5|625.8|624.3|626.5|625.3|625.5|624|47
1638539100000|2021-12-03 13:45:00|625.5|624.5|625.5|624|625.8|624.5|624.5|623.3|56
1638539400000|2021-12-03 13:50:00|625.3|624.3|625.5|624.3|626|624.8|625|623.8|79
1638539700000|2021-12-03 13:55:00|625.8|624.5|626.5|625.3|627|625.8|625|623.8|171
1638540000000|2021-12-03 14:00:00|626.3|625|624|622.5|626.3|625|622.8|621.3|549
1638540300000|2021-12-03 14:05:00|623.8|622.3|627.3|626|627.3|626|623.5|622.3|1220
1638540600000|2021-12-03 14:10:00|627.5|625.8|629|627.8|630|628.8|627.3|625.8|639
1638540900000|2021-12-03 14:15:00|629.3|628|630.3|628.8|630.5|629.3|628|626.8|86
1638541200000|2021-12-03 14:20:00|630|628.5|628.5|627.3|630|628.8|628.3|627|159
1638541500000|2021-12-03 14:25:00|628.3|627|629.3|627.8|629.5|628.3|628.3|627|142
1638541800000|2021-12-03 14:30:00|629.5|628|628.3|627|630|628.8|628.3|627|901
1638542100000|2021-12-03 14:35:00|628.5|627.3|629.5|628|630|628.5|628.3|627|959
1638542400000|2021-12-03 14:40:00|629.3|627.8|629.8|628.5|630.3|629|628.5|627.3|77
1638542700000|2021-12-03 14:45:00|630|628.8|627.5|626.3|631|629.8|627.5|626.3|452
1638543000000|2021-12-03 14:50:00|627.8|626.5|626.3|624.8|628.3|627|626|624.8|128
1638543300000|2021-12-03 14:55:00|626|625|626.5|625.3|627.8|626.3|626|625|222
1638543600000|2021-12-03 15:00:00|626.3|625|624.8|623.5|627|625.8|624.5|623.3|170
1638543900000|2021-12-03 15:05:00|625|623.8|624.3|623|625.8|624.3|624.3|623|1042
1638544200000|2021-12-03 15:10:00|624.5|623.3|623.8|622.5|625.3|624|623.3|622|307
1638544500000|2021-12-03 15:15:00|624|622.8|625|623.8|625.5|624|623.8|622.5|457
1638544800000|2021-12-03 15:20:00|625.3|624|626.8|625.3|627|625.5|624.8|623.5|183
1638545100000|2021-12-03 15:25:00|627|625.5|628.5|627.3|628.8|627.5|626.5|625|102
1638545400000|2021-12-03 15:30:00|628.3|627|626.3|625|629|627.8|626.3|625|189
1638545700000|2021-12-03 15:35:00|626|624.8|624.5|623.3|626|625|624.5|623|237
1638546000000|2021-12-03 15:40:00|624.8|623.5|623|621.8|624.8|623.5|622.8|621.5|184
1638546300000|2021-12-03 15:45:00|622.8|621.5|621.5|620.3|623.3|622|621.3|620|217
1638546600000|2021-12-03 15:50:00|621.3|620|621|619.5|622|620.8|618.3|617|1058
1638546900000|2021-12-03 15:55:00|620.8|619.3|622|620.8|623.8|622.3|620|618.8|159
1638547200000|2021-12-03 16:00:00|622.3|621|624|622.5|624.3|623|622.3|621|968
1638547500000|2021-12-03 16:05:00|623.8|622.8|621.5|620.3|624.5|623.3|621|619.5|1022
1638547800000|2021-12-03 16:10:00|621.3|620|620.8|619.5|622|620.8|620.3|618.8|138
1638548100000|2021-12-03 16:15:00|621|619.8|619.5|618.3|622|620.8|619.5|618.3|447
1638548400000|2021-12-03 16:20:00|619.8|618.5|620.5|619.3|621.5|620|619.3|618|254
1638548700000|2021-12-03 16:25:00|620.3|619|619.3|618|621|619.8|619.3|617.8|771
1638549000000|2021-12-03 16:30:00|619|617.5|621|619.8|621|619.8|619|617.5|727
1638549300000|2021-12-03 16:35:00|620.8|619.5|622.3|621|622.3|621|620.8|619.3|182
1638549600000|2021-12-03 16:40:00|622|620.8|619|617.8|622.3|621|618.8|617.5|205
1638549900000|2021-12-03 16:45:00|618.8|617.5|619|617.8|619.5|618.3|618.5|617.3|412
1638550200000|2021-12-03 16:50:00|619.3|617.5|616.8|615.5|619.3|617.5|616|614.8|374
1638550500000|2021-12-03 16:55:00|616.5|615.3|616.8|615.3|618|616.5|616|614.5|487
1638550800000|2021-12-03 17:00:00|617|615.5|616.8|615.3|617|615.8|615.3|613.8|342
1638551100000|2021-12-03 17:05:00|616.5|615|614.3|612.8|616.8|615.5|613.8|612.5|89
1638551400000|2021-12-03 17:10:00|614.5|613|615.5|614|616.5|615.3|614.3|613|71
1638551700000|2021-12-03 17:15:00|615.3|614.3|615.5|614.3|617|615.8|615.3|614|232
1638552000000|2021-12-03 17:20:00|615.3|614|616.5|615.3|616.8|615.5|615|613.8|169
1638552300000|2021-12-03 17:25:00|616.3|615|613.8|612.5|616.5|615.3|613.3|612|222
1638552600000|2021-12-03 17:30:00|614|612.8|613.5|612|615|613.5|611.8|610.5|142
1638552900000|2021-12-03 17:35:00|613.3|611.8|616|614.8|616.3|615|613.3|611.8|179
1638553200000|2021-12-03 17:40:00|615.8|614.5|616.8|615.5|617.3|616|615.5|614.3|181
1638553500000|2021-12-03 17:45:00|617|615.8|615.5|614|617|615.8|614.5|613.3|275
1638553800000|2021-12-03 17:50:00|615.3|614.3|614.5|613.3|616.3|614.8|614.5|613.3|186
1638554100000|2021-12-03 17:55:00|614.8|613.5|615.3|614|615.3|614|613|611.8|80
1638554400000|2021-12-03 18:00:00|615|613.8|614|612.8|615|613.8|613.8|612.5|23
1638554700000|2021-12-03 18:05:00|613.8|612.5|614.8|613.3|615|613.8|613.8|612.5|347
1638555000000|2021-12-03 18:10:00|614.5|613.5|613|611.8|614.5|613.5|612.3|611|51
1638555300000|2021-12-03 18:15:00|613.3|612|613.3|612|613.5|612|612.5|611.3|13
1638555600000|2021-12-03 18:20:00|613.5|612.3|615|613.5|615|613.8|612.8|611.5|191
1638555900000|2021-12-03 18:25:00|614.8|613.8|613.5|612.3|615|613.8|613|611.8|74
1638556200000|2021-12-03 18:30:00|613.3|612|612.5|611.3|613.5|612.3|612.3|611|54
1638556500000|2021-12-03 18:35:00|612.3|611|609.8|608.5|612.3|611.3|609.3|608|67
1638556800000|2021-12-03 18:40:00|610|608.8|611.3|609.8|611.5|610.3|610|608.8|36
1638557100000|2021-12-03 18:45:00|611|610|610.8|609.5|612|610.5|610.3|608.8|35
1638557400000|2021-12-03 18:50:00|611|609.3|612|610.8|612.5|611|610.5|609.3|69
1638557700000|2021-12-03 18:55:00|612.3|611|610.5|609|612.5|611|609.8|608.5|58
1638558000000|2021-12-03 19:00:00|610.3|608.8|610.3|608.8|610.5|609.3|608.5|607.3|89
1638558300000|2021-12-03 19:05:00|610.5|609|608.3|607|610.5|609.3|607.8|606.5|71
1638558600000|2021-12-03 19:10:00|608.5|606.8|608.3|607|608.8|607.5|606.8|605.5|166
1638558900000|2021-12-03 19:15:00|608|606.8|608.5|607.3|609.5|608.3|607.8|606.3|300
1638559200000|2021-12-03 19:20:00|608.8|607.5|610.8|609.5|611|609.8|608|606.5|327
1638559500000|2021-12-03 19:25:00|610.5|609.3|611.5|610.3|611.8|610.3|609.3|608|89
1638559800000|2021-12-03 19:30:00|611.3|610|610.3|609|611.5|610.3|610|608.5|31
1638560100000|2021-12-03 19:35:00|610.5|609.3|609.3|608|610.8|609.5|609.3|608|17
1638560400000|2021-12-03 19:40:00|609.5|608.3|609|607.8|610|608.5|608.8|607.3|14
1638560700000|2021-12-03 19:45:00|608.8|607.5|608.8|607.5|609.3|608|608.3|606.8|41
1638561000000|2021-12-03 19:50:00|608.5|607.3|607|605.8|608.8|607.5|606.8|605.5|228
1638561300000|2021-12-03 19:55:00|607.3|606|607.3|606|608.5|607.3|607|605.8|39
1638561600000|2021-12-03 20:00:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|31
1638561900000|2021-12-03 20:05:00|607|605.8|605.5|604.3|607|605.8|605.3|604|49
1638562200000|2021-12-03 20:10:00|605.8|604|606.3|605|606.3|605|605|603.8|189
1638562500000|2021-12-03 20:15:00|606|604.8|606.3|605|606.3|605|605.8|604.5|21
1638562800000|2021-12-03 20:20:00|606|604.8|607.5|606.3|607.5|606.3|606|604.8|41
1638563100000|2021-12-03 20:25:00|607.8|606|608.3|606.8|608.8|607.5|607.8|606|11
1638563400000|2021-12-03 20:30:00|608|606.5|608.8|607.5|609|607.8|608|606.5|1
1638563700000|2021-12-03 20:35:00|609|607.8|609.3|607.8|609.3|608|608.5|607|10
1638564000000|2021-12-03 20:40:00|609|608|608.8|607.5|609.3|608|608.3|607|4
1638564300000|2021-12-03 20:45:00|608.5|607.3|607.8|606.5|608.8|607.3|607.8|606.3|8
1638564600000|2021-12-03 20:50:00|608|606.8|609.5|608|609.8|608.3|607.8|606.8|8
1638564900000|2021-12-03 20:55:00|609.3|608.3|610.3|608.8|610.3|609|609|607.8|20
1638565200000|2021-12-03 21:00:00|610.5|609|611.5|610|611.5|610|610.3|608.8|50
1638565500000|2021-12-03 21:05:00|611.3|609.8|611.3|610|611.8|610.3|610.8|609.3|10
1638565800000|2021-12-03 21:10:00|611|609.8|611.3|609.8|611.5|610.3|611|609.5|15
1638566100000|2021-12-03 21:15:00|611.5|610|612.3|610.8|612.3|610.8|611.3|609.8|40
1638566400000|2021-12-03 21:20:00|612.5|611|611.5|610|612.8|611.3|611.5|609.8|0
1638566700000|2021-12-03 21:25:00|611.3|609.8|611|609.3|611.5|610|611|609.3|0
1638567000000|2021-12-03 21:30:00|610.8|609.5|611.5|610|611.8|610.3|610.8|609.3|2
1638567300000|2021-12-03 21:35:00|611.3|610.3|611|609.5|611.3|610.3|611|609.5|0
1638567600000|2021-12-03 21:40:00|611.3|609.8|611.3|609.8|611.3|610|610.8|609.3|4
1638567900000|2021-12-03 21:45:00|611|609.5|610.5|608.8|611|609.5|610|608.3|30
1638568200000|2021-12-03 21:50:00|610.3|608.5|610.5|608.8|611|609.3|610.3|608.5|9
1638568500000|2021-12-03 21:55:00|610|608.5|610.5|608.3|610.5|609|610|608.3|0
1638756000000|2021-12-06 02:00:00|622|620.5|622.3|620.5|623|621.3|621.8|620.3|0
1638756300000|2021-12-06 02:05:00|622.5|620.8|622.5|620.5|622.5|620.8|621.8|620|0
1638756600000|2021-12-06 02:10:00|622.8|620.8|623.5|621.8|624.3|622.5|622.5|620.5|0
1638756900000|2021-12-06 02:15:00|623.8|622|624.5|622.8|624.5|622.8|623.3|621.8|6
1638757200000|2021-12-06 02:20:00|624.3|623|623.5|622|624.5|623|623.5|621.8|0
1638757500000|2021-12-06 02:25:00|623.3|621.8|623.5|622|623.8|622.3|623.3|621.8|1
1638757800000|2021-12-06 02:30:00|623.3|622.3|622.8|621|623.3|622.3|622.3|620.8|0
1638758100000|2021-12-06 02:35:00|622.5|621.3|622.5|621|622.8|621.3|621.8|620.3|0
1638758400000|2021-12-06 02:40:00|622.8|621.3|622.8|621|622.8|621.3|621.8|620.5|0
1638758700000|2021-12-06 02:45:00|623|621.3|622.5|621|623|621.3|622.3|620.5|0
1638759000000|2021-12-06 02:50:00|622.3|620.8|622.5|620.8|622.5|621|622.3|620.8|1
1638759300000|2021-12-06 02:55:00|622.8|621|622.8|621.3|623.3|621.8|622.5|621|0
1638759600000|2021-12-06 03:00:00|622.5|621|622.3|620.8|623|621.5|622.3|620.8|0
1638759900000|2021-12-06 03:05:00|622|620.5|622|620.8|622.5|621|622|620.5|0
1638760200000|2021-12-06 03:10:00|622.3|621|622.3|620.8|622.5|621|622|620.8|0
1638760500000|2021-12-06 03:15:00|621.8|621|622|620.5|622|621|621.3|619.8|3
1638760800000|2021-12-06 03:20:00|621.8|620.3|620.8|619|622|620.5|620.8|619|0
1638761100000|2021-12-06 03:25:00|621|619.3|620.8|619|621.3|619.8|620.5|619|7
1638761400000|2021-12-06 03:30:00|621|619.3|621.3|619.8|621.5|620|621|619.3|0
1638761700000|2021-12-06 03:35:00|621|619.5|621.5|620|622|620.3|621|619.5|8
1638762000000|2021-12-06 03:40:00|621.3|619.8|622|620.5|622|620.5|621.3|619.8|0
1638762300000|2021-12-06 03:45:00|621.8|620.3|621.8|620.3|622|620.5|621.8|620.3|0
1638762600000|2021-12-06 03:50:00|622|620.5|622|620.5|622.3|621|622|620.3|0
1638762900000|2021-12-06 03:55:00|621.8|620.3|621.8|620.5|622|620.5|621.8|620.3|1
1638763200000|2021-12-06 04:00:00|621.5|620.3|621.5|620|621.8|620.3|621.3|619.5|0
1638763500000|2021-12-06 04:05:00|621.3|619.8|621.5|620|621.5|620|621.3|619.8|0
1638763800000|2021-12-06 04:10:00|621.8|619.8|622|620.5|622|620.5|621.5|619.8|0
1638764100000|2021-12-06 04:15:00|622.3|620.8|622.5|620.8|622.5|621|622|620.5|5
1638764400000|2021-12-06 04:20:00|622.3|621|622|620.8|622.3|621|622|620.5|20
1638764700000|2021-12-06 04:25:00||620.5||620.8||620.8||620.5|0
1638765000000|2021-12-06 04:30:00|621.8|620.5|621.8|620.5|622|620.5|621.8|620.5|12
1638765300000|2021-12-06 04:35:00|622|620.3|621.5|620.3|622|620.5|621.5|620.3|9
1638765600000|2021-12-06 04:40:00|621.3|620|621.8|620.3|621.8|620.3|621.3|620|20
1638765900000|2021-12-06 04:45:00||620.5||620.3||620.5||620.3|0
1638766200000|2021-12-06 04:50:00|621.5|620|621.5|620|621.8|620|621.5|620|0
1638766500000|2021-12-06 04:55:00|621.3|620.3|621.5|620|621.8|620.3|621.3|620|0
1638766800000|2021-12-06 05:00:00|621.8|620.3|621.8|620|621.8|620.3|621.5|620|0
1638767100000|2021-12-06 05:05:00|621.5|620.3|621.8|620|621.8|620.3|621.5|620|0
1638767400000|2021-12-06 05:10:00|621.5|620.3|622|620.8|622.5|620.8|621.5|620.3|11
1638767700000|2021-12-06 05:15:00|621.8|620.5|622|620.3|622|620.8|621.8|620.3|0
1638768000000|2021-12-06 05:20:00|621.8|620.5|621.8|620.3|622|620.5|621.8|620.3|0
1638768300000|2021-12-06 05:25:00|622|620.5|622.3|620.8|622.3|620.8|621.8|620.3|0
1638768600000|2021-12-06 05:30:00|622|620.5|621.5|620|622.3|620.8|621|619.5|21
1638768900000|2021-12-06 05:35:00|621.3|619.8|622|620.5|622|620.5|621|619.5|0
1638769200000|2021-12-06 05:40:00|622.5|620.8|622.8|621.3|623.3|621.8|622.5|620.8|10
1638769500000|2021-12-06 05:45:00|623|621.5|623|621.5|623|621.5|622.5|621|3
1638769800000|2021-12-06 05:50:00|622.8|621.3|622.8|621.3|623|621.5|622.5|621.3|0
1638770100000|2021-12-06 05:55:00|622.5|621|621.8|620.3|622.8|621.3|621.5|620|1
1638770400000|2021-12-06 06:00:00|622|620.5|622|620.5|622.5|621|621.8|620.5|0
1638770700000|2021-12-06 06:05:00|622.3|621|622.5|621|623|621.5|622.3|621|3
1638771000000|2021-12-06 06:10:00|622.8|621.3|623|621.5|623.5|622|622.8|621|103
1638771300000|2021-12-06 06:15:00|623.3|621.8|623.3|621.8|623.5|621.8|622.8|621.3|1
1638771600000|2021-12-06 06:20:00|623.5|622|622.8|621.5|623.8|622.3|622.5|621.3|4
1638771900000|2021-12-06 06:25:00|623|621.3|622.8|621.3|623|621.3|622|620.8|0
1638772200000|2021-12-06 06:30:00|622.5|621.5|622|620.5|623|621.5|621.3|619.8|0
1638772500000|2021-12-06 06:35:00|622.3|620.8|623|621.5|623|621.5|622.3|620.8|0
1638772800000|2021-12-06 06:40:00|622.8|621.3|622.8|621.5|623|621.5|621.8|620.3|18
1638773100000|2021-12-06 06:45:00|623|621.8|623.5|622.3|624|622.5|622.8|621.5|6
1638773400000|2021-12-06 06:50:00|623.8|622|623.3|621.8|623.8|622.3|622.5|621.3|5
1638773700000|2021-12-06 06:55:00|623.5|622|622.8|621.5|623.8|622.3|622.8|621.5|14
1638774000000|2021-12-06 07:00:00|622.5|621.3|622|620.5|623|621.5|622|620.5|0
1638774300000|2021-12-06 07:05:00|621.8|620.8|622.8|621.3|622.8|621.3|621.3|620|5
1638774600000|2021-12-06 07:10:00|622.5|621.5|623|621.8|623.8|622.3|622.5|621|114
1638774900000|2021-12-06 07:15:00|623.3|622|622.3|620.8|623.5|622|621.8|620.5|15
1638775200000|2021-12-06 07:20:00|622.5|621|621.5|620.3|622.5|621|621.5|620|0
1638775500000|2021-12-06 07:25:00|621.3|620|620.5|619|621.5|620.3|620.5|619|7
1638775800000|2021-12-06 07:30:00|620.3|618.8|620.3|619|621|619.8|620|618.8|13
1638776100000|2021-12-06 07:35:00|620.5|619.3|621|619.8|621.5|620.3|620.3|619|130
1638776400000|2021-12-06 07:40:00|620.8|619.5|621|619.8|621.5|620.3|620.8|619.5|48
1638776700000|2021-12-06 07:45:00|621.3|619.5|620.8|619.5|621.3|619.8|620.8|619.3|4
1638777000000|2021-12-06 07:50:00|620.5|619.3|621.8|620.5|622|620.8|620.5|619.3|17
1638777300000|2021-12-06 07:55:00|622|620.8|622|620.8|622.5|621.3|621.8|620.5|5
1638777600000|2021-12-06 08:00:00|622.3|620.5|621.8|620.5|623.8|622.3|621.5|620.3|22
1638777900000|2021-12-06 08:05:00|621.5|620.3|621|619.8|622.3|620.8|620.5|619.3|71
1638778200000|2021-12-06 08:10:00|621.3|619.5|621.8|620.5|621.8|620.5|620.5|619|19
1638778500000|2021-12-06 08:15:00|622|620.3|621|619.8|622|620.8|620.8|619.5|58
1638778800000|2021-12-06 08:20:00|620.8|619.5|620.5|619.3|621.3|620|620.5|619.3|27
1638779100000|2021-12-06 08:25:00|620.8|619.5|618.3|617|620.8|619.5|617.8|616.3|389
1638779400000|2021-12-06 08:30:00|618|616.8|617|615.8|619.3|618|617|615.8|290
1638779700000|2021-12-06 08:35:00|616.8|615.5|619|617.8|620|618.5|616|614.8|509
1638780000000|2021-12-06 08:40:00|618.8|617.5|620.5|619.3|621.5|620.3|618.3|617|470
1638780300000|2021-12-06 08:45:00|620.3|619|619.8|618.3|620.8|619.5|619.3|618|64
1638780600000|2021-12-06 08:50:00|619.5|618|620.5|619|620.5|619|619|617.8|67
1638780900000|2021-12-06 08:55:00|620.3|619.3|619|617.8|621.3|620|618.3|617|116
1638781200000|2021-12-06 09:00:00|618.8|617.5|621|619.8|621.5|620|618.8|617.3|78
1638781500000|2021-12-06 09:05:00|621.3|620|622.3|621|622.8|621.3|620.5|619.3|122
1638781800000|2021-12-06 09:10:00|622.5|621.3|621.3|620|622.5|621.3|620.8|619.5|53
1638782100000|2021-12-06 09:15:00|621.5|619.8|620.8|619.5|621.8|620.5|620.5|619.3|89
1638782400000|2021-12-06 09:20:00|621|619.8|622.3|620.8|622.3|621|620.3|619|64
1638782700000|2021-12-06 09:25:00|622|621|622.5|621.3|623.8|622.5|621.8|620.5|68
1638783000000|2021-12-06 09:30:00|622.3|621|622.5|621.3|623|621.8|621.8|620.5|36
1638783300000|2021-12-06 09:35:00|622.8|621.5|621.3|620|623|621.8|621.3|620|82
1638783600000|2021-12-06 09:40:00|621.5|620.3|621.8|620.5|622.3|621|621|619.8|798
1638783900000|2021-12-06 09:45:00|622|620.8|621.5|620|622|620.8|620.3|618.8|114
1638784200000|2021-12-06 09:50:00|621.3|619.8|620|618.8|621.5|620|620|618.5|133
1638784500000|2021-12-06 09:55:00|620.3|619|619.8|618.5|620.5|619.3|618.8|617.5|98
1638784800000|2021-12-06 10:00:00|619.5|618.3|620|618.8|621|619.8|619.5|618.3|45
1638785100000|2021-12-06 10:05:00|619.8|618.5|619.8|618.5|620|618.8|619|617.8|26
1638785400000|2021-12-06 10:10:00|619.5|618.3|620.5|619.3|620.8|619.3|619.3|618|19
1638785700000|2021-12-06 10:15:00|620.3|619|621.8|620.5|622.3|620.8|619.5|618.3|77
1638786000000|2021-12-06 10:20:00|621.5|620.3|619.8|618.5|621.5|620.3|619.5|618.3|33
1638786300000|2021-12-06 10:25:00|619.5|618.3|619|617.8|620|618.8|618.3|617|94
1638786600000|2021-12-06 10:30:00|619.3|618|619.5|618|619.5|618.3|617.8|616.5|93
1638786900000|2021-12-06 10:35:00|619.3|618.3|620|618.8|620|618.8|619.3|617.8|54
1638787200000|2021-12-06 10:40:00|619.8|618.5|620.3|618.8|620.5|619.3|619.5|618.3|10
1638787500000|2021-12-06 10:45:00|620|619|620.8|619.5|621.3|620|620|618.5|144
1638787800000|2021-12-06 10:50:00|621|619.8|621.3|620|621.8|620.5|620.8|619.5|58
1638788100000|2021-12-06 10:55:00|621.5|619.8|621.8|620.5|621.8|620.5|620.8|619.5|27
1638788400000|2021-12-06 11:00:00|621.5|620.3|623.5|622.3|623.8|622.5|621.3|620|42
1638788700000|2021-12-06 11:05:00|623.8|622.5|624|622.8|624.8|623.5|623.5|622|75
1638789000000|2021-12-06 11:10:00|623.8|622.5|623.3|622|623.8|622.5|622.5|621.3|154
1638789300000|2021-12-06 11:15:00|623.5|622.3|624|622.5|624.5|623.3|623.3|622|514
1638789600000|2021-12-06 11:20:00|624.3|622.8|625.5|624.3|625.5|624.3|624|622.5|151
1638789900000|2021-12-06 11:25:00|625.8|624|624.8|623.5|625.8|624.5|624.5|623.3|94
1638790200000|2021-12-06 11:30:00|625|623.8|624.5|623.3|625.8|624.3|624.5|623.3|31
1638790500000|2021-12-06 11:35:00|624.8|623.5|625|623.8|625.8|624.3|624.3|623|32
1638790800000|2021-12-06 11:40:00|625.3|623.5|625.3|624|625.8|624.3|624.5|623.3|43
1638791100000|2021-12-06 11:45:00|625|623.8|624.8|623.5|625.3|624|624.5|623.3|64
1638791400000|2021-12-06 11:50:00|625|623.8|626|624.8|626|624.8|624.8|623.8|1033
1638791700000|2021-12-06 11:55:00|625.8|624.5|628|626.8|628.3|627|625.8|624.5|691
1638792000000|2021-12-06 12:00:00|628.3|626.5|626.8|625.5|628.3|627|626.3|625|76
1638792300000|2021-12-06 12:05:00|627|625.8|627.5|626.3|628|626.5|626.8|625.5|62
1638792600000|2021-12-06 12:10:00|627.3|626|628|626.8|628.3|626.8|627|625.8|101
1638792900000|2021-12-06 12:15:00|628.3|627|627.5|626|628.3|627|627.3|625.8|65
1638793200000|2021-12-06 12:20:00|627.3|626.3|627|625.8|628|626.8|626.8|625.3|31
1638793500000|2021-12-06 12:25:00|627.3|626|627.3|626|627.8|626.3|626.8|625.5|14
1638793800000|2021-12-06 12:30:00|627|625.8|627|625.8|627.5|626|626.8|625.5|14
1638794100000|2021-12-06 12:35:00|627.3|626|627|625.8|628|626.5|626.8|625.5|27
1638794400000|2021-12-06 12:40:00|627.3|626|627|625.8|627.5|626.3|626.8|625.5|35
1638794700000|2021-12-06 12:45:00|627.3|626|627|625.8|627.5|626|626.8|625.5|38
1638795000000|2021-12-06 12:50:00|627.3|625.5|626.5|625.3|627.3|626|626.3|625|26
1638795300000|2021-12-06 12:55:00|626.8|625|626.3|624.8|626.8|625.3|625.5|624.3|53
1638795600000|2021-12-06 13:00:00|626.5|625|625.8|624.5|626.8|625.5|625.5|624.3|112
1638795900000|2021-12-06 13:05:00|626|624.8|625.3|624|626.5|625.3|625|623.8|188
1638796200000|2021-12-06 13:10:00|625.5|624.3|627|625.8|627|625.8|624.5|623.3|284
1638796500000|2021-12-06 13:15:00|627.3|626|626.5|625|627.3|626|625.8|624.5|58
1638796800000|2021-12-06 13:20:00|626.3|625.3|626.3|625|626.8|625.5|626|624.5|9
1638797100000|2021-12-06 13:25:00|626|624.8|626.5|625.3|627.3|626|626|624.8|17
1638797400000|2021-12-06 13:30:00|626.3|625|626.5|625.3|627.3|625.8|626.3|625|36
1638797700000|2021-12-06 13:35:00|626.3|625|626|624.8|626.5|625.3|625.5|624.3|433
1638798000000|2021-12-06 13:40:00|625.8|624.5|625.8|624.3|626.3|625|625.5|624.3|186
1638798300000|2021-12-06 13:45:00|625.5|624.5|625.3|624|626.8|625.5|625|623.5|77
1638798600000|2021-12-06 13:50:00|625|623.8|625|623.8|625.3|624|624.3|623|95
1638798900000|2021-12-06 13:55:00|625.3|623.5|627|625.5|627.5|626|625|623.5|272
1638799200000|2021-12-06 14:00:00|626.8|625.3|625.3|623.8|627|625.8|624.3|622.8|152
1638799500000|2021-12-06 14:05:00|625|624|623|621.8|625.8|624.3|622.8|621.5|516
1638799800000|2021-12-06 14:10:00|623.3|622|624.5|623.3|624.5|623.3|622.5|621.3|96
1638800100000|2021-12-06 14:15:00|624.3|623|622.5|621.3|624.5|623.3|621.5|620.3|111
1638800400000|2021-12-06 14:20:00|622.3|621|621.3|620|622.5|621.3|620.8|619.5|112
1638800700000|2021-12-06 14:25:00|621|619.8|622|620.5|622.3|621|620.3|619|232
1638801000000|2021-12-06 14:30:00|621.8|620.3|618.8|617.5|622.5|621.3|618.8|617.5|1119
1638801300000|2021-12-06 14:35:00|618.5|617.3|618.5|617.3|619.8|618.5|617.8|616.5|322
1638801600000|2021-12-06 14:40:00|618.8|617|621.3|620|621.8|620.5|618.5|617|768
1638801900000|2021-12-06 14:45:00|621|619.8|619|617.8|621|619.8|618.5|617|194
1638802200000|2021-12-06 14:50:00|618.8|617.5|621.3|620|621.3|620|618.8|617.5|237
1638802500000|2021-12-06 14:55:00|621|619.8|622|620.8|622.8|621.3|619.8|618.5|65
1638802800000|2021-12-06 15:00:00|622.3|621|621.3|619.8|623|621.5|619.5|618.3|543
1638803100000|2021-12-06 15:05:00|621.5|620|622|620.8|622.8|621.5|620|618.8|734
1638803400000|2021-12-06 15:10:00|621.8|620.5|622.3|620.8|622.8|621.5|620.5|619.3|281
1638803700000|2021-12-06 15:15:00|622.5|621.3|622.8|621.5|623|621.8|620.8|619.3|141
1638804000000|2021-12-06 15:20:00|622.5|621.3|624.3|622.8|624.3|622.8|622|620.5|82
1638804300000|2021-12-06 15:25:00|624|623|623.3|622|624.3|623|623|621.8|41
1638804600000|2021-12-06 15:30:00|623.5|622.3|623|621.8|624|622.8|622.8|621.3|67
1638804900000|2021-12-06 15:35:00|622.8|621.5|621|619.8|623|621.8|620.8|619.5|2018
1638805200000|2021-12-06 15:40:00|621.3|619.5|620.5|619.3|622|620.8|620.3|619|126
1638805500000|2021-12-06 15:45:00|620.8|619.5|623|621.8|623|621.8|620.5|619.3|583
1638805800000|2021-12-06 15:50:00|623.3|621.5|623|621.8|623.3|622|621.8|620.5|409
1638806100000|2021-12-06 15:55:00|622.8|621.5|624.3|623|624.5|623.3|622.8|621.5|285
1638806400000|2021-12-06 16:00:00|624.5|623.3|622|620.8|624.5|623.3|621.8|620.5|75
1638806700000|2021-12-06 16:05:00|622.3|620.5|621.5|620.3|622.5|621.3|621|619.8|117
1638807000000|2021-12-06 16:10:00|621.3|620|622.3|621|622.5|621.3|620.8|619.5|3774
1638807300000|2021-12-06 16:15:00|622.5|621.3|624.5|623.3|625|623.8|622.3|621.3|459
1638807600000|2021-12-06 16:20:00|624.8|623.5|623.8|622.5|624.8|623.5|622.5|621.3|197
1638807900000|2021-12-06 16:25:00|624|622.3|623|621.8|624.5|623.3|622|620.8|736
1638808200000|2021-12-06 16:30:00|623.3|622|622.8|621.3|624.8|623.5|622.3|620.8|482
1638808500000|2021-12-06 16:35:00|622.5|621.5|622.5|621.3|623.3|621.8|621.8|620.5|604
1638808800000|2021-12-06 16:40:00|622.8|621.5|622.5|621.3|623.3|622|622.3|621|354
1638809100000|2021-12-06 16:45:00|622.8|621|621|619.8|622.8|621.3|620.5|619.3|222
1638809400000|2021-12-06 16:50:00|621.3|620|623.3|622|623.5|622.3|621.3|620|171
1638809700000|2021-12-06 16:55:00|623.5|622.3|621.8|620.5|623.5|622.3|621.5|620.3|28
1638810000000|2021-12-06 17:00:00|622|620.3|623.3|622|623.3|622|621.5|620|6
1638810300000|2021-12-06 17:05:00|623.5|622.3|623.5|622.3|623.8|622.5|622.8|621.5|193
1638810600000|2021-12-06 17:10:00|623.3|622|620.5|619.3|623.3|622|620.5|619.3|3776
1638810900000|2021-12-06 17:15:00|620.3|619|622|620.5|622|620.8|620.3|619|675
1638811200000|2021-12-06 17:20:00|621.8|620.3|621.3|620|621.8|620.3|620.8|619.3|201
1638811500000|2021-12-06 17:25:00|621|619.8|620.8|619.5|621.5|620|620.5|619.3|528
1638811800000|2021-12-06 17:30:00|621|619.8|622.5|621|622.5|621.3|620.8|619.3|108
1638812100000|2021-12-06 17:35:00|622.8|621.3|621.8|620.5|622.8|621.3|621.8|620.5|96
1638812400000|2021-12-06 17:40:00|622|620.8|622.8|621.3|622.8|621.5|621.8|620.5|81
1638812700000|2021-12-06 17:45:00|622.5|621|623.3|622|623.3|622|622.3|621|19
1638813000000|2021-12-06 17:50:00|623|621.8|623.8|622.3|625.3|623.8|623|621.8|63
1638813300000|2021-12-06 17:55:00|623.5|622.5|625.5|624.3|625.5|624.3|623.5|622.3|52
1638813600000|2021-12-06 18:00:00|625.8|624.5|625.8|624.5|626.3|625|625.3|623.8|147
1638813900000|2021-12-06 18:05:00|626|624.3|626.5|625.3|626.8|625.3|625.8|624.3|67
1638814200000|2021-12-06 18:10:00|626.8|625|626|624.8|626.8|625.5|626|624.8|8
1638814500000|2021-12-06 18:15:00|626.3|625|626.3|625|626.8|625.5|625.8|624.5|11
1638814800000|2021-12-06 18:20:00|626.5|625.3|626|624.8|627|625.8|625.8|624.5|45
1638815100000|2021-12-06 18:25:00|626.3|625|627.3|626|627.5|626.3|626.3|625|49
1638815400000|2021-12-06 18:30:00|627|625.8|627.3|626|627.8|626.5|627|625.8|32
1638815700000|2021-12-06 18:35:00|627.5|626.3|628.3|627|629|627.8|626.8|625.3|472
1638816000000|2021-12-06 18:40:00|628.5|627.3|629.5|628.3|629.8|628.5|628.3|627|46
1638816300000|2021-12-06 18:45:00|629.8|628|628.3|627|629.8|628.5|627.8|626.5|56
1638816600000|2021-12-06 18:50:00|628.5|627.3|628.5|627.3|629.8|628.5|628.5|627|246
1638816900000|2021-12-06 18:55:00|628.8|627.5|629|627.8|629.8|628.5|628|626.5|185
1638817200000|2021-12-06 19:00:00|629.3|627.5|629.8|628.5|629.8|628.5|628.5|627.3|15
1638817500000|2021-12-06 19:05:00|630|628.8|629|627.5|630.3|629|628.8|627.3|49
1638817800000|2021-12-06 19:10:00|628.8|627.8|629.3|628|630|628.8|628|626.8|15
1638818100000|2021-12-06 19:15:00|629|627.8|628|626.8|629.5|628.3|628|626.8|51
1638818400000|2021-12-06 19:20:00|627.8|626.5|628.8|627.5|629.3|628|627.8|626.5|46
1638818700000|2021-12-06 19:25:00|628.5|627.3|631.8|630.5|632|630.8|628.5|627.3|324
1638819000000|2021-12-06 19:30:00|631.5|630.3|633.3|632|634|632.5|631.5|630|79
1638819300000|2021-12-06 19:35:00|633|631.8|635.5|634.3|635.8|634.5|633|631.5|87
1638819600000|2021-12-06 19:40:00|635.8|634.5|634.3|633|635.8|634.5|634|632.5|56
1638819900000|2021-12-06 19:45:00|634.5|632.8|633.8|632.5|634.5|633|633.5|632|62
1638820200000|2021-12-06 19:50:00|633.5|632.3|633.3|632|633.5|632.5|633.3|631.8|20
1638820500000|2021-12-06 19:55:00|633.5|632.3|633.3|632|633.8|632.5|632.8|631.5|28
1638820800000|2021-12-06 20:00:00|633.5|632.3|632.5|631.3|633.5|632.3|632.3|631|19
1638821100000|2021-12-06 20:05:00|632.8|631|633.3|632|633.5|632.3|632.5|631|7
1638821400000|2021-12-06 20:10:00|633|631.8|633.3|632|633.8|632.3|633|631.8|35
1638821700000|2021-12-06 20:15:00|633|631.8|633.8|632.3|633.8|632.5|633|631.8|4
1638822000000|2021-12-06 20:20:00|633.5|632|633.8|632.3|633.8|632.5|633.3|632|16
1638822300000|2021-12-06 20:25:00|633.5|632|633.3|632|633.8|632.3|632.8|631.5|21
1638822600000|2021-12-06 20:30:00|633.5|631.8|633.5|632.3|633.5|632.3|632.8|631.5|8
1638822900000|2021-12-06 20:35:00|633.3|632|633.3|632|633.5|632.3|633.3|631.8|2
1638823200000|2021-12-06 20:40:00|633|631.8|633.5|632.3|633.5|632.3|632.8|631.5|6
1638823500000|2021-12-06 20:45:00|633.8|632.5|634.3|633|634.3|633|633.3|632|2
1638823800000|2021-12-06 20:50:00|634|632.8|634.5|633.3|634.8|633.5|634|632.8|3
1638824100000|2021-12-06 20:55:00|634.8|633.5|634|632.5|635|633.5|633.8|632.5|13
1638824400000|2021-12-06 21:00:00|633.8|632.8|634|632.8|634.5|633.3|633.8|632.5|4
1638824700000|2021-12-06 21:05:00|634.3|633|634.8|633.3|635|633.5|634.3|632.8|1
1638825000000|2021-12-06 21:10:00|634.5|633.5|635|633.5|635.3|633.8|634.5|633.3|1
1638825300000|2021-12-06 21:15:00|634.8|633.8|635|633.5|635|633.8|634.5|633.3|0
1638825600000|2021-12-06 21:20:00|634.8|633.8|635|633.5|635.3|633.8|634.8|633.5|1
1638825900000|2021-12-06 21:25:00|634.8|633.3|634.8|633.3|635|633.8|634.5|633|0
1638826200000|2021-12-06 21:30:00|634.5|633.5|634.5|633.3|634.8|633.5|634.3|632.8|1
1638826500000|2021-12-06 21:35:00|634.8|633|635|633.8|635|633.8|634.8|633|13
1638826800000|2021-12-06 21:40:00|634.8|633.5|635|633.8|635.3|633.8|634.8|633.5|7
1638827100000|2021-12-06 21:45:00|635.3|633.5|636.3|635|636.5|635.3|635|633.5|12
1638827400000|2021-12-06 21:50:00|636|634.8|635.8|634.3|636.5|635|635.5|634.3|10
1638827700000|2021-12-06 21:55:00|635.5|634.5|635.5|634|636.3|634.8|635.3|633.8|27
1638828000000|2021-12-06 22:00:00|636.5|633.3|636.3|633.3|636.5|633.3|636.3|633.3|0
1638828300000|2021-12-06 22:05:00|636|632.8|635|633.3|636|634|635|632.8|0
1638828600000|2021-12-06 22:10:00|635.3||635.5||635.5||635||0
1638829200000|2021-12-06 22:20:00|636.3||636.3||636.3||636.3||0
1638829500000|2021-12-06 22:25:00|636||636||636||636||0
1638830100000|2021-12-06 22:35:00|636.3|633.5|636.5|633.5|636.5|633.8|636.3|633.5|0
1638830400000|2021-12-06 22:40:00|636.8|633.8|636.8|633.5|636.8|634|636.8|633.3|0
1638830700000|2021-12-06 22:45:00||634||634||634||634|0
1638831000000|2021-12-06 22:50:00||634.3||634.3||634.3||634.3|0
1638831300000|2021-12-06 22:55:00|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1638842400000|2021-12-07 02:00:00|636|634.8|635.5|634|636.3|634.8|634.8|633.3|2
1638842700000|2021-12-07 02:05:00|635.3|633.8|634.3|632.8|635.3|633.8|634|632.5|3
1638843000000|2021-12-07 02:10:00|634|632.5|633.8|632.3|634.3|633|633.5|632.3|1
1638843300000|2021-12-07 02:15:00|634|632.5|634.5|633.3|634.8|633.5|633.8|632.3|11
1638843600000|2021-12-07 02:20:00|634.8|633|634.5|633.3|634.8|633.3|634.3|632.8|1
1638843900000|2021-12-07 02:25:00|634.8|633|634.5|633|634.8|633.3|634.3|633|0
1638844200000|2021-12-07 02:30:00|634.3|632.8|634.3|633|634.8|633.3|634.3|632.8|0
1638844500000|2021-12-07 02:35:00|634.5|632.8|634.5|633|634.8|633.3|634.3|632.8|1
1638844800000|2021-12-07 02:40:00|634.8|633.3|634.3|632.8|635|633.5|634.3|632.8|1
1638845100000|2021-12-07 02:45:00|634|633|634.3|632.8|634.5|633|634|632.3|0
1638845400000|2021-12-07 02:50:00|634|632.5|634.5|633|635|633.5|634|632.5|0
1638845700000|2021-12-07 02:55:00|634.8|633.3|635|633.5|635.3|634|634.3|632.8|5
1638846000000|2021-12-07 03:00:00|634.8|633.3|633.8|632.3|635|633.3|633.8|632.3|0
1638846300000|2021-12-07 03:05:00|633.5|632|633.3|631.8|633.8|632.3|633|631.5|8
1638846600000|2021-12-07 03:10:00|633|631.5|633.5|632|633.8|632.3|633|631.5|7
1638846900000|2021-12-07 03:15:00|633.8|632.3|633.5|632|633.8|632.3|633.3|631.8|0
1638847200000|2021-12-07 03:20:00|633.8|632.3|634.3|632.8|634.3|632.8|633|631.8|4
1638847500000|2021-12-07 03:25:00|634.5|633|634.5|633|635|633.8|634.3|632.8|6
1638847800000|2021-12-07 03:30:00|634.3|633.3|634|632.5|634.5|633.3|634|632.5|0
1638848100000|2021-12-07 03:35:00|633.8|632.8|634|632.5|634.3|632.8|633.8|632.3|28
1638848400000|2021-12-07 03:40:00|634.3|632.8|634.3|632.8|634.5|633|634|632.5|1
1638848700000|2021-12-07 03:45:00|634|633|634.8|633.3|634.8|633.3|634|632.8|0
1638849000000|2021-12-07 03:50:00|635|633.5|635|633.5|635.3|633.8|634.5|633|0
1638849300000|2021-12-07 03:55:00|634.8|633.3|635|633.5|635|633.8|634.8|633.3|1
1638849600000|2021-12-07 04:00:00|634.8|633.3|634.8|633.3|635|633.5|634.5|633|0
1638849900000|2021-12-07 04:05:00|635|633.5|635.3|633.8|635.5|634|635|633.5|0
1638850200000|2021-12-07 04:10:00|635|634|635.3|633.8|635.5|634.3|635|633.8|1
1638850500000|2021-12-07 04:15:00|635|633.5|635|633.5|635.3|633.8|634.8|633.5|1
1638850800000|2021-12-07 04:20:00|635.3|633.8|635.3|633.8|635.5|634|635|633.5|0
1638851100000|2021-12-07 04:25:00|635.5|634|635.3|634|635.5|634.3|635.3|633.8|1
1638851400000|2021-12-07 04:30:00|635|633.8|635.5|634|635.5|634|635|633.5|0
1638851700000|2021-12-07 04:35:00|635.8|634.3|635.5|634.3|635.8|634.5|635.5|634|0
1638852000000|2021-12-07 04:40:00|635.8|634|636.3|634.8|636.3|634.8|635.5|634|0
1638852300000|2021-12-07 04:45:00|636|635|635.8|634.5|636|635|635.8|634.3|1
1638852600000|2021-12-07 04:50:00|636|634.3|635.8|634.3|636|634.5|635.5|634.3|2
1638852900000|2021-12-07 04:55:00|636|634.5|636.3|634.8|636.3|634.8|635.8|634.3|0
1638853200000|2021-12-07 05:00:00|636|634.5|635.8|634.3|636.3|634.8|635.5|634|7
1638853500000|2021-12-07 05:05:00|635.5|634|636.3|634.8|636.3|634.8|635.3|634|0
1638853800000|2021-12-07 05:10:00|636.5|635|636.3|634.8|636.5|635|636.3|634.8|5
1638854100000|2021-12-07 05:15:00|636|634.5|636|634.5|636.3|634.5|635.8|634.3|1
1638854400000|2021-12-07 05:20:00|635.8|634.8|636.3|634.8|636.3|635|635.8|634.8|0
1638854700000|2021-12-07 05:25:00|636|634.5|636.5|635|636.5|635|636|634.5|0
1638855000000|2021-12-07 05:30:00|636.3|634.8|638.5|637|638.8|637.3|636.3|634.8|37
1638855300000|2021-12-07 05:35:00|638.3|636.8|638.3|636.8|638.5|637|638|636.5|2
1638855600000|2021-12-07 05:40:00|638.5|637|638|636.5|638.5|637|637.5|636|1
1638855900000|2021-12-07 05:45:00|638.3|636.8|637.8|636.5|638.5|636.8|637.5|636|59
1638856200000|2021-12-07 05:50:00|638|636.3|639|637.5|639|637.5|637.8|636.3|14
1638856500000|2021-12-07 05:55:00|638.8|637.3|639.5|638|639.5|638.3|638.5|637|8
1638856800000|2021-12-07 06:00:00|639.3|637.8|639.5|638|639.5|638|638.8|637.3|30
1638857100000|2021-12-07 06:05:00|639.3|637.8|638.8|637.3|639.8|638.5|638.5|637|20
1638857400000|2021-12-07 06:10:00|638.5|637|638.8|637.3|639|637.5|638|636.5|51
1638857700000|2021-12-07 06:15:00|639|637.5|638.8|637.3|639.3|637.8|638.3|636.8|13
1638858000000|2021-12-07 06:20:00|638.5|637|639.5|638|639.8|638.3|638.5|637|3
1638858300000|2021-12-07 06:25:00|639.8|638.3|638|636.5|639.8|638.3|637.8|636.5|35
1638858600000|2021-12-07 06:30:00|637.8|636.3|637.5|636|638.5|637|637.5|636|26
1638858900000|2021-12-07 06:35:00|637.3|635.8|637.5|636.3|637.8|636.5|636.8|635.5|8
1638859200000|2021-12-07 06:40:00|637.8|635.8|637.5|636|638|636.5|637|635.8|23
1638859500000|2021-12-07 06:45:00|637.8|636.3|638.5|636.8|638.5|637|637.5|636|35
1638859800000|2021-12-07 06:50:00|638.3|636.5|637|635.8|638.3|636.5|636.8|635.5|15
1638860100000|2021-12-07 06:55:00|636.8|635.5|636|634.8|637|635.5|635.8|634.5|0
1638860400000|2021-12-07 07:00:00|636.3|634.5|638.5|637|638.8|637.3|636.3|634.5|36
1638860700000|2021-12-07 07:05:00|638.3|637.5|638.5|637|639.3|638|638.3|637|13
1638861000000|2021-12-07 07:10:00|638.8|637.3|639|637.5|639.5|638.3|638.5|637.3|24
1638861300000|2021-12-07 07:15:00|639.3|637.8|639.3|638|640|638.8|639|637.5|10
1638861600000|2021-12-07 07:20:00|639.5|638.3|640|638.8|640.3|639|639|637.8|25
1638861900000|2021-12-07 07:25:00|640.5|639|640.8|639.5|641|639.8|640.3|638.8|3
1638862200000|2021-12-07 07:30:00|640.5|639.3|640|638.8|641|639.8|640|638.5|61
1638862500000|2021-12-07 07:35:00|640.3|639|639.8|638.5|640.5|639.3|639.5|638.3|107
1638862800000|2021-12-07 07:40:00|640|638.3|639.5|638.3|640|638.8|639|637.8|26
1638863100000|2021-12-07 07:45:00|639|638|638.8|637.3|639.3|638|638.3|636.8|33
1638863400000|2021-12-07 07:50:00|638.5|637.5|640|638.8|640|638.8|638.5|637.3|57
1638863700000|2021-12-07 07:55:00|640.3|639|640|638.8|640.5|639.3|640|638.5|25
1638864000000|2021-12-07 08:00:00|640.3|638.5|641.3|640|641.3|640|639.3|638|49
1638864300000|2021-12-07 08:05:00|641.5|639.8|641.3|639.8|642.8|641.5|641|639.8|212
1638864600000|2021-12-07 08:10:00|641|639.5|641.8|640.3|641.8|640.5|640.3|639|527
1638864900000|2021-12-07 08:15:00|641.5|640.5|641|639.8|642|640.8|640.5|639.3|219
1638865200000|2021-12-07 08:20:00|640.8|639.5|640.3|639|641.8|640.5|640.3|638.8|365
1638865500000|2021-12-07 08:25:00|640|638.8|640.5|639.3|641.8|640.5|640|638.8|230
1638865800000|2021-12-07 08:30:00|640.3|639|642.3|641|642.8|641.5|640.3|638.8|321
1638866100000|2021-12-07 08:35:00|641.3|640.8|642.5|641|643|641.8|641.3|639.8|187
1638866400000|2021-12-07 08:40:00|642.3|641.3|642.3|640.8|642.5|641.3|641.5|640.3|62
1638866700000|2021-12-07 08:45:00|642|641|643.8|642.5|644.3|643|642|640.8|217
1638867000000|2021-12-07 08:50:00|643.5|642.3|643.5|642|644.3|643|642.8|641.5|1110
1638867300000|2021-12-07 08:55:00|643.3|642.3|644|642.8|644.5|643|642.8|641.5|212
1638867600000|2021-12-07 09:00:00|643.8|642.5|642.5|641.3|644.8|643.5|642.5|641|102
1638867900000|2021-12-07 09:05:00|642.3|641|642|640.8|642.8|641.5|641.5|640|80
1638868200000|2021-12-07 09:10:00|641.8|640.5|642.5|641.3|643|641.5|641.8|640.5|64
1638868500000|2021-12-07 09:15:00|642.8|641.5|642.3|641|643.3|641.8|642.3|641|67
1638868800000|2021-12-07 09:20:00|642.5|641.3|642.3|641|642.8|641.5|641.8|640.5|215
1638869100000|2021-12-07 09:25:00|642.5|641.3|644.5|643.3|645|643.5|642.3|641|81
1638869400000|2021-12-07 09:30:00|644.8|643|644.8|643.3|645.3|644|643.5|642.3|41
1638869700000|2021-12-07 09:35:00|644.5|643.5|643|641.8|645|643.8|642.8|641.5|54
1638870000000|2021-12-07 09:40:00|642.8|641.5|644.5|643.3|644.5|643.3|642.5|641.3|666
1638870300000|2021-12-07 09:45:00|644.3|643|644.5|643.3|644.8|643.5|644|642.5|168
1638870600000|2021-12-07 09:50:00|644.8|643.5|645|643.8|645.5|644.3|644.5|643.3|34
1638870900000|2021-12-07 09:55:00|645.3|644|645.8|644.5|646.3|644.8|645.3|644|68
1638871200000|2021-12-07 10:00:00|646|644.8|645.8|644.5|647.3|646|645.5|644.3|494
1638871500000|2021-12-07 10:05:00|646|644.8|647.8|646.3|647.8|646.5|645.8|644.5|248
1638871800000|2021-12-07 10:10:00|647.5|646.5|648|646.8|648|646.8|647.3|646|42
1638872100000|2021-12-07 10:15:00|647.8|646.5|647.5|646|648|646.8|647|645.8|57
1638872400000|2021-12-07 10:20:00|647.8|646.3|646|644.8|647.8|646.5|646|644.5|536
1638872700000|2021-12-07 10:25:00|646.3|645|648|646.8|648.3|647|646|644.8|433
1638873000000|2021-12-07 10:30:00|648.3|646.5|648.8|647.3|649|647.8|647.8|646.5|355
1638873300000|2021-12-07 10:35:00|649|647.5|649|647.8|649.3|647.8|648.3|646.8|57
1638873600000|2021-12-07 10:40:00|649.3|647.5|649|647.8|649.3|647.8|648.5|647.3|71
1638873900000|2021-12-07 10:45:00|648.8|647.5|647.3|646|649|647.8|647.3|646|51
1638874200000|2021-12-07 10:50:00|647.5|646.3|647.8|646.3|648.5|647.3|647.3|646|197
1638874500000|2021-12-07 10:55:00|647.5|646.5|648.5|647.3|648.8|647.5|647.5|646.3|62
1638874800000|2021-12-07 11:00:00|648.8|647.5|648|646.8|649|647.8|647.8|646.5|85
1638875100000|2021-12-07 11:05:00|648.3|647|646.8|645.5|648.3|647|646.5|645|107
1638875400000|2021-12-07 11:10:00|647|645.8|647.8|646.3|647.8|646.5|646.8|645.5|62
1638875700000|2021-12-07 11:15:00|647.5|646.5|647.5|646.3|648|646.5|647.3|646|51
1638876000000|2021-12-07 11:20:00|647.5|646.5|647.5|646.3|648.3|646.8|647.5|646|41
1638876300000|2021-12-07 11:25:00|647.3|646|647.5|646.3|647.8|646.5|646.5|645|30
1638876600000|2021-12-07 11:30:00|647.3|646|648|646.8|648.8|647.3|647.3|646|18
1638876900000|2021-12-07 11:35:00|648.3|646.5|648|646.8|648.5|647.3|647.5|646.3|221
1638877200000|2021-12-07 11:40:00|647.8|646.5|648.5|647.3|648.8|647.3|647|645.8|100
1638877500000|2021-12-07 11:45:00|648.8|647.5|649|647.5|649.5|648.3|648.5|647|109
1638877800000|2021-12-07 11:50:00|649.3|647.8|649|647.8|649.8|648.3|648.8|647.5|27
1638878100000|2021-12-07 11:55:00|649.3|647.5|649.3|648|650.3|649|649|647.5|130
1638878400000|2021-12-07 12:00:00|649.5|647.8|648.8|647.3|649.5|648.3|648.5|647.3|30
1638878700000|2021-12-07 12:05:00|648.5|647.5|648.3|646.8|649|647.8|647.8|646.3|327
1638879000000|2021-12-07 12:10:00|648|646.5|647.5|646.3|648.3|646.5|646.8|645.5|29
1638879300000|2021-12-07 12:15:00|647.8|646|647.5|646.3|648|646.5|647|645.8|447
1638879600000|2021-12-07 12:20:00|647.3|646|646|644.8|648|646.8|646|644.5|833
1638879900000|2021-12-07 12:25:00|646.3|645|648.3|647|648.5|647|646.3|645|106
1638880200000|2021-12-07 12:30:00|648.5|646.8|647.5|646.3|649|647.8|647.5|646|320
1638880500000|2021-12-07 12:35:00|647.3|646|647.3|645.8|647.8|646.5|646.8|645.5|43
1638880800000|2021-12-07 12:40:00|647|646|647.3|646|647.5|646|646.5|645.3|20
1638881100000|2021-12-07 12:45:00|647.5|646.3|646.5|645.3|647.5|646.3|646|644.5|609
1638881400000|2021-12-07 12:50:00|646.8|645.5|648.3|647|648.8|647.3|646.5|645.3|119
1638881700000|2021-12-07 12:55:00|648|646.8|648|646.8|648|647|647.3|645.8|61
1638882000000|2021-12-07 13:00:00|647.8|646.5|643.5|642.3|647.8|646.5|643|641.8|451
1638882300000|2021-12-07 13:05:00|643.8|642.5|645.3|644|645.8|644.3|643.8|642.3|33
1638882600000|2021-12-07 13:10:00|645|643.8|646.3|644.8|646.5|645|645|643.8|148
1638882900000|2021-12-07 13:15:00|646|644.5|645.5|644.3|646.3|645|645.3|644|101
1638883200000|2021-12-07 13:20:00|645.8|644.5|645.3|644|646|644.8|644.8|643.3|217
1638883500000|2021-12-07 13:25:00|645.5|643.8|644|642.5|645.5|644.3|643.5|642.3|101
1638883800000|2021-12-07 13:30:00|643.8|642.3|644.5|643|645.3|644|643.8|642.3|81
1638884100000|2021-12-07 13:35:00|644.3|642.8|644.5|643|645.3|644|644|642.8|89
1638884400000|2021-12-07 13:40:00|644.8|643.3|643.3|642|644.8|643.5|643|641.8|109
1638884700000|2021-12-07 13:45:00|643.5|642.3|645.3|643.8|645.3|644|643.3|642|36
1638885000000|2021-12-07 13:50:00|645|644|645.5|644.3|646|644.8|644.8|643.5|27
1638885300000|2021-12-07 13:55:00|645.8|644.5|645|643.8|646.3|644.8|644.8|643.3|39
1638885600000|2021-12-07 14:00:00|644.8|643.5|643.3|642|645.5|644|643|641.5|113
1638885900000|2021-12-07 14:05:00|643.5|642.3|642.5|641|643.5|642.3|641.5|640.3|135
1638886200000|2021-12-07 14:10:00|642.3|640.8|643.8|642.5|644.3|643|642.3|640.8|43
1638886500000|2021-12-07 14:15:00|643.5|642.3|644|642.8|645|643.8|643.5|642.3|53
1638886800000|2021-12-07 14:20:00|643.8|642.5|642.8|641.5|644.3|643|642.5|641.3|36
1638887100000|2021-12-07 14:25:00|642.5|641.3|642|640.8|643.8|642.5|642|640.5|1464
1638887400000|2021-12-07 14:30:00|642.3|641|645|643.8|645|643.8|642|640.8|1490
1638887700000|2021-12-07 14:35:00|644.8|643.5|643.5|642.3|645.3|644|643.3|642|57
1638888000000|2021-12-07 14:40:00|643.3|642|644.5|643.3|644.8|643.5|643|641.8|283
1638888300000|2021-12-07 14:45:00|644.3|643|644.5|643.3|644.5|643.3|642.8|641.5|211
1638888600000|2021-12-07 14:50:00|644.3|643|645|643.8|645.8|644.5|643.5|642.3|93
1638888900000|2021-12-07 14:55:00|644.8|643.5|649|647.8|649|647.8|644.8|643.5|122
1638889200000|2021-12-07 15:00:00|648.8|647.5|647.8|646.5|649.8|648.3|647.3|646|358
1638889500000|2021-12-07 15:05:00|648|646.3|647.5|646.3|648.3|647|646.8|645.5|44
1638889800000|2021-12-07 15:10:00|647.8|646.5|647.5|646.3|649.3|648|647.5|646.3|101
1638890100000|2021-12-07 15:15:00|647.8|646|646.5|645.3|648.5|647|646.3|645|478
1638890400000|2021-12-07 15:20:00|646.8|645.5|646.5|645.3|647.5|646|646.3|645|72
1638890700000|2021-12-07 15:25:00|646.8|645.5|647.3|645.8|647.8|646.5|646.5|645.3|163
1638891000000|2021-12-07 15:30:00|647.5|646|649.5|648.3|649.5|648.3|647.3|646|346
1638891300000|2021-12-07 15:35:00|649.3|648|647.3|646|649.5|648.3|646.8|645.5|181
1638891600000|2021-12-07 15:40:00|647.5|645.8|650.3|648.8|650.8|649.3|646.8|645.5|139
1638891900000|2021-12-07 15:45:00|650|648.5|654.5|653|655|653.5|649.8|648.5|317
1638892200000|2021-12-07 15:50:00|654.3|652.8|652|650.8|654.8|653.3|651.8|650.5|135
1638892500000|2021-12-07 15:55:00|652.3|651|652|650.5|652.8|651.5|650.5|649.3|425
1638892800000|2021-12-07 16:00:00|652.3|650.8|652.8|651.3|654.5|653|651.8|650.3|688
1638893100000|2021-12-07 16:05:00|652.5|651.5|651.5|650.3|653.3|652|651.3|649.8|232
1638893400000|2021-12-07 16:10:00|651.3|650|651.8|650.5|652.5|651.3|651.3|650|800
1638893700000|2021-12-07 16:15:00|652|650.3|652|650.5|652.5|651.3|651|649.5|286
1638894000000|2021-12-07 16:20:00|651.8|650.8|650.5|649.3|651.8|650.8|650|648.8|333
1638894300000|2021-12-07 16:25:00|650.8|649|649.3|648|650.8|649.5|648.8|647.3|906
1638894600000|2021-12-07 16:30:00|649.5|648.3|651|649.8|651.8|650.5|649.5|648.3|1519
1638894900000|2021-12-07 16:35:00|650.8|649.5|650.5|649|652|650.8|650.3|649|96
1638895200000|2021-12-07 16:40:00|650.3|649.3|649.8|648.3|650.8|649.5|648.8|647.5|199
1638895500000|2021-12-07 16:45:00|649.5|648.5|648.5|647.3|650.8|649.5|648.3|646.8|279
1638895800000|2021-12-07 16:50:00|648.8|647.5|650.3|649|650.8|649.3|648.5|647.3|115
1638896100000|2021-12-07 16:55:00|650.5|649.3|650.8|649.3|651.3|650|649.5|648|69
1638896400000|2021-12-07 17:00:00|651|649.5|651|649.8|651.5|650|650.3|649|18
1638896700000|2021-12-07 17:05:00|651.3|650|651|649.5|651.8|650.5|650.8|649.5|360
1638897000000|2021-12-07 17:10:00|650.8|649.8|651.5|650.3|651.5|650.3|650.8|649.5|11
1638897300000|2021-12-07 17:15:00|651.8|650|650.3|648.8|651.8|650.3|649.5|648.3|728
1638897600000|2021-12-07 17:20:00|650|649|650|648.8|650.3|649|649.3|647.8|103
1638897900000|2021-12-07 17:25:00|649.8|648.5|649.3|648|650.3|649|648.5|647|1134
1638898200000|2021-12-07 17:30:00|649|647.8|648.5|647.3|649.5|648.3|648.5|647.3|432
1638898500000|2021-12-07 17:35:00|648.8|647|649.8|648.3|650.3|648.8|648.3|647|34
1638898800000|2021-12-07 17:40:00|650|648.5|649.3|648|650|648.5|648.8|647.5|24
1638899100000|2021-12-07 17:45:00|649|647.8|647.8|646.5|649.5|648|647.5|646.3|346
1638899400000|2021-12-07 17:50:00|648|646.3|649.3|648|649.5|648.3|647.8|646.3|359
1638899700000|2021-12-07 17:55:00|649|647.8|649.5|648.3|650|648.8|649|647.8|26
1638900000000|2021-12-07 18:00:00|649.8|648|650|648.5|651|649.5|649.5|648|131
1638900300000|2021-12-07 18:05:00|649.8|648.8|648.8|647.3|650.3|648.8|648|646.8|27
1638900600000|2021-12-07 18:10:00|649|647.5|647.5|646.3|649|647.5|647.3|645.8|61
1638900900000|2021-12-07 18:15:00|647.8|646.8|647.5|646.3|649|647.8|647|645.5|16
1638901200000|2021-12-07 18:20:00|647.3|646|646.8|645.5|647.8|646.3|646|644.8|8
1638901500000|2021-12-07 18:25:00|647|645.3|648.5|647.3|648.5|647.3|646.5|645.3|11
1638901800000|2021-12-07 18:30:00|648.8|647.5|648.8|647.5|649.8|648.5|648.3|646.8|19
1638902100000|2021-12-07 18:35:00|648.5|647.3|647.3|646|648.8|647.5|646.5|645.3|123
1638902400000|2021-12-07 18:40:00|647.5|646.3|647.8|646.3|648.3|647|647.3|646.3|26
1638902700000|2021-12-07 18:45:00|647.5|646|648.3|647|648.8|647.3|647|645.8|15
1638903000000|2021-12-07 18:50:00|648|646.8|648.5|647|649.3|647.8|648|646.8|10
1638903300000|2021-12-07 18:55:00|648.3|647.3|649|647.8|649.3|648|648.3|647|29
1638903600000|2021-12-07 19:00:00|649.3|648|647.3|646|649.5|648|647.3|646|18
1638903900000|2021-12-07 19:05:00|647|645.8|646.5|645.3|647.3|645.8|645.8|644.5|351
1638904200000|2021-12-07 19:10:00|646.3|645|646.8|645.5|647|645.8|645.5|644|48
1638904500000|2021-12-07 19:15:00|646.5|645.3|647.3|645.8|648.3|647|646.5|645.3|7
1638904800000|2021-12-07 19:20:00|647.5|646|646.8|645.5|647.8|646.3|646.5|645.3|18
1638905100000|2021-12-07 19:25:00|646.5|645.3|646.3|644.8|648.8|647.5|646|644.8|511
1638905400000|2021-12-07 19:30:00|646|645|647.3|646|647.8|646.3|646|644.8|153
1638905700000|2021-12-07 19:35:00|647|645.8|647.8|646.5|648|646.8|647|645.5|8
1638906000000|2021-12-07 19:40:00|647.5|646.3|647.5|646.3|647.8|646.5|647.3|645.8|393
1638906300000|2021-12-07 19:45:00|647.8|646|647|645.8|647.8|646.3|646.8|645.5|75
1638906600000|2021-12-07 19:50:00|646.8|645.5|646.8|645.3|647|645.8|646.5|645.3|5
1638906900000|2021-12-07 19:55:00|647|645.5|647.3|646|647.3|646|646.8|645.5|7
1638907200000|2021-12-07 20:00:00|647.5|645.8|647.3|646|647.5|646.3|647.3|645.8|5
1638907500000|2021-12-07 20:05:00|647.5|646.3|647|645.8|647.5|646.3|647|645.8|121
1638907800000|2021-12-07 20:10:00|647.3|645.5|647.5|646|647.8|646.3|646.5|645.3|11
1638908100000|2021-12-07 20:15:00|647.3|646.3|646.8|645.5|647.5|646.3|646.8|645.5|4
1638908400000|2021-12-07 20:20:00|646.5|645.3|646.3|644.8|646.8|645.5|645.8|644.5|8
1638908700000|2021-12-07 20:25:00|646|644.5|645.3|643.8|646|644.8|645|643.5|20
1638909000000|2021-12-07 20:30:00|645|644|644.8|643.5|645.3|644|644.5|643.3|20
1638909300000|2021-12-07 20:35:00|644.5|643.3|644|642.5|644.8|643.5|643.8|642.5|68
1638909600000|2021-12-07 20:40:00|643.8|642.8|644.3|643|644.5|643|643.8|642.5|7
1638909900000|2021-12-07 20:45:00|644|642.8|643.5|642|644|643|643.3|641.8|23
1638910200000|2021-12-07 20:50:00|643.3|641.8|643.5|642.3|643.5|642.3|642.3|641|6
1638910500000|2021-12-07 20:55:00|643.8|642.5|642.8|641.5|644.5|643|642.5|641|8
1638910800000|2021-12-07 21:00:00|643|641.3|644|642.5|644|642.8|642.8|641.3|10
1638911100000|2021-12-07 21:05:00|644.3|642.8|644.3|642.8|645|643.5|643.8|642.5|3
1638911400000|2021-12-07 21:10:00|644.5|643|645|643.5|645.3|643.8|644.3|643|0
1638911700000|2021-12-07 21:15:00|644.8|643.3|645.5|644|645.5|644|644.5|643.3|2
1638912000000|2021-12-07 21:20:00|645.3|644.3|646.3|644.8|646.3|644.8|645.3|644|38
1638912300000|2021-12-07 21:25:00|646|644.5|645.3|643|646|644.5|645.3|643|4
1638912600000|2021-12-07 21:30:00|645|643.3|644.8|643|645.3|643.5|644.5|643|21
1638912900000|2021-12-07 21:35:00|644.5|642.5|644.8|643|645|643.3|644.5|642.5|180
1638913200000|2021-12-07 21:40:00|644.5|642.8|644.3|642.5|644.8|643.3|644.3|642.5|0
1638913500000|2021-12-07 21:45:00|644.5|642.8|645.5|643.5|645.8|644|644.5|642.5|1
1638913800000|2021-12-07 21:50:00|645.3|643.8|645|643.3|645.3|643.8|644.5|642.8|0
1638914100000|2021-12-07 21:55:00|645.3|643|645.5|642.8|645.5|643.5|645.3|642.5|19
1638914400000|2021-12-07 22:00:00|645.8|642.3|646|644.3|646.5|644.3|645.5|642.3|0
1638914700000|2021-12-07 22:05:00|645.5|643.3|645.5|643.3|645.5|643.3|645.3|643.3|0
1638915300000|2021-12-07 22:15:00|646.3||646.3||646.3||646.3||0
1638915600000|2021-12-07 22:20:00||643.5||643.3||643.5||643.3|0
1638915900000|2021-12-07 22:25:00|646.5|643.5|646.5|643.8|646.5|644|646.3|643.5|0
1638916500000|2021-12-07 22:35:00|647|644|647.5|644|647.5|644|647|644|0
1638916800000|2021-12-07 22:40:00|648|644.3|648|646.3|648|646.3|648|644|0
1638917100000|2021-12-07 22:45:00|647.8||648||648.3||647.8||0
1638917400000|2021-12-07 22:50:00|647.8|644|647.5|644|647.8|644|647.5|644|0
1638917700000|2021-12-07 22:55:00|647.3|644.3|647.3|644.3|647.3|644.3|647.3|644.3|0
1638928800000|2021-12-08 02:00:00|643.8|642.3|644.5|643|644.8|643.3|643.5|642|3
1638929100000|2021-12-08 02:05:00|644.8|643.3|645.5|644|645.8|644|644.5|643|0
1638929400000|2021-12-08 02:10:00|645.8|643.8|646.5|645|646.5|645|645.3|643.8|1
1638929700000|2021-12-08 02:15:00|646.3|644.8|647|645.5|647.5|646|646.3|644.8|0
1638930000000|2021-12-08 02:20:00|646.8|645.3|646.3|644.8|646.8|645.3|646|644.8|6
1638930300000|2021-12-08 02:25:00|646|645|646|644.5|646.5|645|646|644.5|0
1638930600000|2021-12-08 02:30:00|646.3|644.8|647.3|645.8|647.5|645.8|645.8|644.3|0
1638930900000|2021-12-08 02:35:00|647.5|646|647.8|646.3|647.8|646.3|647|645.5|3
1638931200000|2021-12-08 02:40:00|647.5|646|647.3|645.8|647.5|646.3|646.8|645.3|176
1638931500000|2021-12-08 02:45:00|647.5|646|647|645.5|648|646.5|647|645.5|0
1638931800000|2021-12-08 02:50:00|647.3|645.8|646.5|645|647.5|646|646.5|644.8|0
1638932100000|2021-12-08 02:55:00|646.8|645.3|646.3|644.8|646.8|645.3|645.8|644.3|0
1638932400000|2021-12-08 03:00:00|646|645|646|644.5|646.8|645.3|645.8|644.5|1
1638932700000|2021-12-08 03:05:00|645.8|644.3|646|644.8|646.3|645|645.5|644|4
1638933000000|2021-12-08 03:10:00|646.3|644.5|645.3|643.8|646.3|644.8|645|643.8|1
1638933300000|2021-12-08 03:15:00|645|643.5|645.8|644.3|645.8|644.5|645|643.5|47
1638933600000|2021-12-08 03:20:00|646|644.5|645.8|644.5|646.3|645|645.5|644|0
1638933900000|2021-12-08 03:25:00|645.5|644.3|646|644.5|646|644.5|645.3|643.8|0
1638934200000|2021-12-08 03:30:00|645.8|644.3|646.3|644.8|646.5|645|645.8|644.3|0
1638934500000|2021-12-08 03:35:00|646|644.5|645.8|644.3|646.3|644.8|645.8|644.3|0
1638934800000|2021-12-08 03:40:00|645.5|644|645.3|643.8|645.8|644.5|645.3|643.8|0
1638935100000|2021-12-08 03:45:00|645.5|644|645.3|644|645.5|644|645.3|643.8|0
1638935400000|2021-12-08 03:50:00|645.5|644.3|645.8|644.3|645.8|644.5|645.5|644.3|0
1638935700000|2021-12-08 03:55:00|645.5|644|645.5|644|645.8|644|645.3|644|0
1638936000000|2021-12-08 04:00:00|645.8|644.3|645.8|644.3|646.3|644.8|645.8|644.3|0
1638936300000|2021-12-08 04:05:00|645.5|644.5|647|645.8|647.3|645.8|645.5|644.5|49
1638936600000|2021-12-08 04:10:00|647.3|646|647.5|646|647.5|646.3|647|645.8|27
1638936900000|2021-12-08 04:15:00|647.3|645.8|647.3|645.8|647.5|646.3|647.3|645.8|0
1638937200000|2021-12-08 04:20:00|647.5|646|647.3|645.8|647.5|646|647|645.8|0
1638937500000|2021-12-08 04:25:00|647.5|646|647.3|646|647.5|646.3|647|645.5|164
1638937800000|2021-12-08 04:30:00|647.5|646.3|648|646.8|648.5|647|647.5|646.3|51
1638938100000|2021-12-08 04:35:00|647.8|646.5|647.8|646.3|648|646.5|647.8|646.3|0
1638938400000|2021-12-08 04:40:00|647.5|646.5|647.8|646.5|648|646.8|647.5|646.3|4
1638938700000|2021-12-08 04:45:00|648|646.3|648|646.5|648.3|646.8|647.8|646.3|0
1638939000000|2021-12-08 04:50:00|647.8|646.8|646.8|645.3|647.8|646.8|646.8|645.3|24
1638939300000|2021-12-08 04:55:00|647|645.5|647.3|645.5|647.3|645.8|646.5|645|0
1638939600000|2021-12-08 05:00:00|647.5|645.8|647.8|646.3|648|646.8|647.5|645.8|12
1638939900000|2021-12-08 05:05:00|647.5|646|647.3|646|647.8|646.3|647.3|646|1
1638940200000|2021-12-08 05:10:00|647.5|645.8|647.3|646|647.5|646.3|647.3|645.8|27
1638940500000|2021-12-08 05:15:00|647|645.8|647.3|645.8|647.3|646|647|645.8|17
1638940800000|2021-12-08 05:20:00|647|646|647|645.8|647.3|646|647|645.8|0
1638941100000|2021-12-08 05:25:00|647.3|646|647.5|646|647.8|646.3|647|645.8|1
1638941400000|2021-12-08 05:30:00|647.3|645.8|646.5|645|647.5|646.3|646.3|644.8|14
1638941700000|2021-12-08 05:35:00|646.3|645.3|647.8|646|647.8|646.3|646.3|645|0
1638942000000|2021-12-08 05:40:00|647.5|646.3|646.8|645.5|647.8|646.3|646.5|645|0
1638942300000|2021-12-08 05:45:00|647|645.3|646.8|645.3|647|645.5|646.5|645|0
1638942600000|2021-12-08 05:50:00|646.5|645|647.5|646|647.8|646.3|646.5|645|2
1638942900000|2021-12-08 05:55:00|647.8|646.3|648|646.5|648.3|646.8|647.5|646|0
1638943200000|2021-12-08 06:00:00|647.8|646.8|647.5|646|648.3|647|647.5|646|4
1638943500000|2021-12-08 06:05:00|647.3|645.8|647.8|646.5|647.8|646.5|647|645.8|1
1638943800000|2021-12-08 06:10:00|648|646.3|647.3|646|648.3|646.8|647|645.8|6
1638944100000|2021-12-08 06:15:00|647.5|646.3|647.3|646|647.8|646.5|646.8|645.5|13
1638944400000|2021-12-08 06:20:00|647.5|646.3|646.3|644.8|647.8|646.3|646.3|644.8|0
1638944700000|2021-12-08 06:25:00|646.5|645|646.3|645|646.5|645.3|646.3|644.8|3
1638945000000|2021-12-08 06:30:00|646.5|644.8|646|644.5|646.5|645|645.8|644.3|10
1638945300000|2021-12-08 06:35:00|645.8|644.3|645.5|644.3|645.8|644.5|645|643.5|18
1638945600000|2021-12-08 06:40:00|645.8|644|645.5|644|646|644.5|645.3|644|2
1638945900000|2021-12-08 06:45:00|645.3|643.8|645.3|644|645.5|644.3|645|643.5|323
1638946200000|2021-12-08 06:50:00|645|643.8|645.5|644.3|645.8|644.5|645|643.8|5
1638946500000|2021-12-08 06:55:00|645.8|644.5|645|643.5|645.8|644.5|644.8|643.5|0
1638946800000|2021-12-08 07:00:00|644.8|643.8|644|642.8|645.5|644|643.8|642.5|4
1638947100000|2021-12-08 07:05:00|643.8|642.5|643.5|642.3|644.3|643|643.5|642.3|18
1638947400000|2021-12-08 07:10:00|643.8|642.5|644.3|642.8|644.3|642.8|643.3|642|15
1638947700000|2021-12-08 07:15:00|644.5|643|643.8|642.3|645|643.8|643.5|642.3|15
1638948000000|2021-12-08 07:20:00|643.5|642|642.3|641|643.8|642.3|641.8|640.5|40
1638948300000|2021-12-08 07:25:00|642.5|640.8|643|641.5|643|641.5|641.5|640.3|13
1638948600000|2021-12-08 07:30:00|642.8|641.3|642.8|641.5|643|641.5|642|640.8|457
1638948900000|2021-12-08 07:35:00|643|641.3|643.3|642|643.5|642.3|642.5|641.3|40
1638949200000|2021-12-08 07:40:00|643.5|642.3|643.3|641.8|643.5|642.3|642.8|641.5|2
1638949500000|2021-12-08 07:45:00|643|642|644.5|643.3|644.8|643.5|643|641.8|22
1638949800000|2021-12-08 07:50:00|644.8|643|645.5|644|645.5|644.3|644|642.8|8
1638950100000|2021-12-08 07:55:00|645.3|644.3|644.8|643.5|645.8|644.5|644.3|643|219
1638950400000|2021-12-08 08:00:00|644.5|643.3|644.3|643|644.8|643.5|643.8|642.3|19
1638950700000|2021-12-08 08:05:00|644.5|643.3|644|642.8|645.3|643.8|644|642.8|529
1638951000000|2021-12-08 08:10:00|643.8|642.5|643.8|642.5|644.8|643.5|643.5|642.3|125
1638951300000|2021-12-08 08:15:00|643.5|642.3|644|642.8|644.3|642.8|643|641.8|173
1638951600000|2021-12-08 08:20:00|643.8|642.5|644.5|643.3|645|643.8|643.8|642.5|101
1638951900000|2021-12-08 08:25:00|644.3|643|644.8|643.3|645.5|644.3|644.3|642.8|226
1638952200000|2021-12-08 08:30:00|644.5|643.5|647.5|646|647.5|646.3|644.3|642.8|512
1638952500000|2021-12-08 08:35:00|647.3|645.8|645.8|644.3|647.5|646.3|645.8|644.3|215
1638952800000|2021-12-08 08:40:00|645.5|644.5|647.3|646|647.8|646.5|645.3|644|153
1638953100000|2021-12-08 08:45:00|647.5|645.8|647.5|646.3|647.8|646.5|646.8|645.3|236
1638953400000|2021-12-08 08:50:00|647.3|646|647|645.5|647.5|646.3|646.3|645|111
1638953700000|2021-12-08 08:55:00|646.8|645.8|647|645.8|647.8|646.3|646.5|645.3|33
1638954000000|2021-12-08 09:00:00|647.5|646.3|646.5|645.3|647.5|646.3|646.3|644.8|60
1638954300000|2021-12-08 09:05:00|646.3|645|645.8|644.5|646.8|645.5|645.3|644|76
1638954600000|2021-12-08 09:10:00|646|644.3|646.3|644.8|646.5|645|645|643.8|359
1638954900000|2021-12-08 09:15:00|646.5|645|647|645.5|647.5|646.3|646.5|644.8|80
1638955200000|2021-12-08 09:20:00|646.8|645.3|646.8|645.5|647|645.8|646.3|645|123
1638955500000|2021-12-08 09:25:00|647|645.3|646|644.8|647|645.5|646|644.5|30
1638955800000|2021-12-08 09:30:00|645.8|644.3|645.5|644|645.8|644.5|645|643.5|43
1638956100000|2021-12-08 09:35:00|645.3|643.8|646.3|645|646.5|645.3|645.3|643.8|120
1638956400000|2021-12-08 09:40:00|646.5|645.3|649|647.8|649.3|647.8|646.3|645|285
1638956700000|2021-12-08 09:45:00|648.8|647.5|650.8|649.3|651|649.8|648.8|647.5|675
1638957000000|2021-12-08 09:50:00|650.5|649.5|649.8|648.5|651.5|650.3|649.5|648.3|84
1638957300000|2021-12-08 09:55:00|650|648.8|651.3|650|651.5|650.3|649.8|648.5|22
1638957600000|2021-12-08 10:00:00|651|649.8|653|651.8|653|651.8|650.3|649|79
1638957900000|2021-12-08 10:05:00|652.8|651.5|652.5|651.3|653.3|652|652.3|651|48
1638958200000|2021-12-08 10:10:00|652.8|651.5|652.8|651.3|653.3|652|652.3|650.8|143
1638958500000|2021-12-08 10:15:00|652.5|651.5|651.8|650.5|653|651.8|651.8|650.5|42
1638958800000|2021-12-08 10:20:00|652|650.8|652|650.8|652.5|651.3|651.5|650.3|73
1638959100000|2021-12-08 10:25:00|652.3|650.5|652|650.8|652.3|651|651|649.8|35
1638959400000|2021-12-08 10:30:00|651.8|650.5|649.5|648.3|652|650.8|649.5|648.3|89
1638959700000|2021-12-08 10:35:00|649.8|648|649|647.8|650.3|648.8|648.3|646.8|432
1638960000000|2021-12-08 10:40:00|648.8|647.5|646.3|645|649|647.5|645.8|644.5|108
1638960300000|2021-12-08 10:45:00|646|644.8|645.8|644.3|646.5|645.3|645.3|643.8|129
1638960600000|2021-12-08 10:50:00|645.5|644|645.8|644.3|645.8|644.5|645|643.5|76
1638960900000|2021-12-08 10:55:00|645.5|644|643.3|642|645.8|644.5|643.3|642|134
1638961200000|2021-12-08 11:00:00|642.8|641.8|641|639.8|643|641.8|640.3|639|200
1638961500000|2021-12-08 11:05:00|640.8|639.5|641.3|640|642.5|641.3|640.8|639.5|126
1638961800000|2021-12-08 11:10:00|641.5|640.3|642.3|640.8|642.8|641.3|641|639.8|209
1638962100000|2021-12-08 11:15:00|642|641|641.3|640|642.5|641.3|640.8|639.5|678
1638962400000|2021-12-08 11:20:00|641.5|640.3|641.5|640|642.5|641.3|641.3|640|547
1638962700000|2021-12-08 11:25:00|641.3|640.3|640.8|639.5|641.8|640.5|640.5|639.3|271
1638963000000|2021-12-08 11:30:00|641|639.3|642|640.5|643|641.5|640.8|639.3|542
1638963300000|2021-12-08 11:35:00|641.8|640.8|642|640.8|642.3|640.8|641.5|640.3|67
1638963600000|2021-12-08 11:40:00|641.8|640.5|642.5|641.3|642.8|641.5|641.3|640|156
1638963900000|2021-12-08 11:45:00|642.8|641|649.8|648.3|651.3|650|642|640.5|542
1638964200000|2021-12-08 11:50:00|649.5|648|652.5|651.3|653|651.5|648.8|647.3|254
1638964500000|2021-12-08 11:55:00|652.8|651.5|655.5|654|655.8|654.5|652.3|651|219
1638964800000|2021-12-08 12:00:00|655.3|654.3|655.3|654|656|654.8|653.3|652|346
1638965100000|2021-12-08 12:05:00|655.5|653.8|653.3|652|655.8|654.3|653|651.8|67
1638965400000|2021-12-08 12:10:00|653.5|652.3|652|650.8|654.3|653|652|650.5|370
1638965700000|2021-12-08 12:15:00|652.3|651|652|650.5|653.3|652|651.3|650|114
1638966000000|2021-12-08 12:20:00|651.8|650.8|650.8|649.5|652|650.8|650|648.5|103
1638966300000|2021-12-08 12:25:00|650.5|649.3|651.3|650|651.5|650.3|649.8|648.5|73
1638966600000|2021-12-08 12:30:00|651.5|649.8|651.5|650.3|651.5|650.3|650.3|649|41
1638966900000|2021-12-08 12:35:00|651.3|650|651.5|650.3|652|650.8|650.8|649.5|220
1638967200000|2021-12-08 12:40:00|651.8|650|651.5|650|651.8|650.3|650.5|649.3|32
1638967500000|2021-12-08 12:45:00|651.3|650.3|651.3|649.8|651.5|650.3|650|648.8|25
1638967800000|2021-12-08 12:50:00|651|650|651.3|649.8|651.8|650.5|650.5|649.3|54
1638968100000|2021-12-08 12:55:00|651|650|652|650.8|652.8|651.3|650.3|649|179
1638968400000|2021-12-08 13:00:00|651.8|650.5|652|650.5|652.5|651.3|650.5|649|285
1638968700000|2021-12-08 13:05:00|652.3|650.8|652.3|650.8|652.8|651.5|651.8|650.5|260
1638969000000|2021-12-08 13:10:00|652.5|651|652.5|651|652.8|651.3|651|649.5|44
1638969300000|2021-12-08 13:15:00|652.3|651.3|652|650.5|652.5|651.3|651.5|650.3|62
1638969600000|2021-12-08 13:20:00|651.8|650.3|650.5|649.3|652.3|650.8|650.5|649|18
1638969900000|2021-12-08 13:25:00|650.8|649|650.3|649|651.3|650|650|648.8|26
1638970200000|2021-12-08 13:30:00|650|648.8|651.3|649.8|651.3|650|649.8|648.5|50
1638970500000|2021-12-08 13:35:00|651|650|650.8|649.5|651.5|650.3|650.5|649.3|21
1638970800000|2021-12-08 13:40:00|651|649.3|652.3|650.8|652.3|651|650.8|649.3|243
1638971100000|2021-12-08 13:45:00|652|651|651.5|650|652.3|651|651.5|650|23
1638971400000|2021-12-08 13:50:00|651.8|650.3|651.3|649.8|652.3|650.8|650.8|649.5|160
1638971700000|2021-12-08 13:55:00|651|650|652.5|651.3|652.5|651.3|651|650|36
1638972000000|2021-12-08 14:00:00|652.8|651.5|647.8|646.5|652.8|651.5|647.3|646|133
1638972300000|2021-12-08 14:05:00|647.5|646.3|648|646.8|649|647.5|647|645.5|358
1638972600000|2021-12-08 14:10:00|648.3|646.5|648.8|647.5|649.5|648.3|647.8|646.3|57
1638972900000|2021-12-08 14:15:00|649|647.8|648.3|646.8|649.8|648.5|648|646.8|44
1638973200000|2021-12-08 14:20:00|648|646.5|646.3|645|648.3|646.8|646.3|645|145
1638973500000|2021-12-08 14:25:00|646.5|645.3|647.3|645.8|648|646.5|646.3|645|98
1638973800000|2021-12-08 14:30:00|647|646|647.3|646|649.3|648|646.8|645.5|412
1638974100000|2021-12-08 14:35:00|647.5|645.8|647.5|646.3|648|646.8|647|645.8|104
1638974400000|2021-12-08 14:40:00|647.8|646|648.8|647.5|649.8|648.5|647|645.8|173
1638974700000|2021-12-08 14:45:00|648.5|647.3|648.3|647|649.8|648.3|647|645.8|245
1638975000000|2021-12-08 14:50:00|648.5|647.3|649.8|648.5|650.5|649|648.5|647|169
1638975300000|2021-12-08 14:55:00|649.5|648.3|649.5|648|649.8|648.5|648.3|646.8|29
1638975600000|2021-12-08 15:00:00|649.3|648.3|649.8|648.5|650.5|649.3|649.3|647.8|138
1638975900000|2021-12-08 15:05:00|650|648.3|649|647.8|650.5|649|649|647.8|33
1638976200000|2021-12-08 15:10:00|649.3|648|648.5|647.3|649.8|648.5|648|646.8|87
1638976500000|2021-12-08 15:15:00|648.8|647.5|650|648.5|650.8|649.3|648.5|647|135
1638976800000|2021-12-08 15:20:00|649.8|648.8|650.3|649|651|649.8|649.3|648|116
1638977100000|2021-12-08 15:25:00|650.5|648.8|649.5|647.3|650.8|649.5|649|647.3|107
1638977400000|2021-12-08 15:30:00|648.8|646|647.8|646.5|648.8|647.3|646.3|645|487
1638977700000|2021-12-08 15:35:00|648|646.3|647.3|645.8|648.8|647.5|646.8|645.5|254
1638978000000|2021-12-08 15:40:00|647|646|649.5|648.3|650.3|649|647|645.8|111
1638978300000|2021-12-08 15:45:00|649.8|648|647|645.8|649.8|648.3|646.5|645.3|58
1638978600000|2021-12-08 15:50:00|647.3|646|647.5|646.3|648.3|647|646.5|645.3|178
1638978900000|2021-12-08 15:55:00|647.3|646|649.3|648|649.8|648.5|647.3|646|76
1638979200000|2021-12-08 16:00:00|649.5|648.3|647.3|646|650|648.8|647.3|645.8|71
1638979500000|2021-12-08 16:05:00|647.5|646.3|646.5|645.3|648|646.5|646|644.5|551
1638979800000|2021-12-08 16:10:00|646.8|645|649.8|648.5|650|648.5|646.8|645|209
1638980100000|2021-12-08 16:15:00|650|648.8|649|647.5|650.3|649|649|647.5|573
1638980400000|2021-12-08 16:20:00|648.8|647.8|651.8|650.5|652|650.8|648.8|647.8|68
1638980700000|2021-12-08 16:25:00|652|650.8|652.5|651.3|653|651.8|651.3|650|1744
1638981000000|2021-12-08 16:30:00|652.8|651.5|652.5|651.3|653.8|652.3|652.3|650.8|2233
1638981300000|2021-12-08 16:35:00|652.3|651|652.8|651.5|653.3|651.8|652|650.8|110
1638981600000|2021-12-08 16:40:00|653|651.8|652.8|651.5|653.8|652.3|652.5|651.3|134
1638981900000|2021-12-08 16:45:00|652.5|651.3|654.5|653.3|654.5|653.3|652.5|651.3|53
1638982200000|2021-12-08 16:50:00|654.8|653|655.5|654.3|655.5|654.3|654.8|653|195
1638982500000|2021-12-08 16:55:00|655.3|654|654.5|653.3|655.5|654|654|652.8|103
1638982800000|2021-12-08 17:00:00|654.3|653|655.3|654|655.3|654|654.3|653|129
1638983100000|2021-12-08 17:05:00|655|653.8|656|654.8|656.8|655.5|655|653.8|148
1638983400000|2021-12-08 17:10:00|656.3|654.5|655.8|654.3|656.8|655.5|655.3|654|61
1638983700000|2021-12-08 17:15:00|655.5|654|655.5|654.3|656.5|655|655.3|654|131
1638984000000|2021-12-08 17:20:00|655.8|654.5|655.3|654|655.8|654.5|654.8|653.5|44
1638984300000|2021-12-08 17:25:00|655.5|654.3|653.8|652.5|655.5|654.3|653.8|652.5|72
1638984600000|2021-12-08 17:30:00|654|652.8|655|653.8|655.3|654|654|652.8|57
1638984900000|2021-12-08 17:35:00|655.3|653.5|654.3|653|655.3|654|654.3|653|16
1638985200000|2021-12-08 17:40:00|654.5|653.3|655.3|654|655.5|654.3|654.3|653|54
1638985500000|2021-12-08 17:45:00|655|653.8|653.5|652.3|655.3|653.8|653.5|652|39
1638985800000|2021-12-08 17:50:00|653.8|652.5|654.3|653|654.8|653.3|653.5|652.3|100
1638986100000|2021-12-08 17:55:00|654|652.8|654|652.5|654.5|653.3|653.8|652.3|166
1638986400000|2021-12-08 18:00:00|653.8|652.8|655.3|654|655.5|654.3|653.8|652.5|20
1638986700000|2021-12-08 18:05:00|655.5|654.3|655.3|654|655.8|654.5|655|653.8|40
1638987000000|2021-12-08 18:10:00|655|653.8|653|651.8|655.3|654|652.8|651.5|60
1638987300000|2021-12-08 18:15:00|652.8|651.5|652|650.8|653.5|652.3|652|650.8|125
1638987600000|2021-12-08 18:20:00|652.3|651|652.3|650.8|652.5|651.3|651.8|650.5|16
1638987900000|2021-12-08 18:25:00|652.5|651|653.8|652.5|653.8|652.5|652.3|651|24
1638988200000|2021-12-08 18:30:00|653.5|652.3|653.8|652.3|653.8|652.5|653|651.8|44
1638988500000|2021-12-08 18:35:00|653.5|652.5|653.5|652.3|654|652.5|653.3|651.8|21
1638988800000|2021-12-08 18:40:00|653.8|652.5|655.5|654|655.5|654.3|653.8|652.5|49
1638989100000|2021-12-08 18:45:00|655.3|654.3|655|653.8|656.3|654.8|655|653.8|31
1638989400000|2021-12-08 18:50:00|655.3|653.5|655|653.8|655.3|654|654.5|653.3|21
1638989700000|2021-12-08 18:55:00|655.3|654|655.8|654.5|656|654.5|655.3|654|13
1638990000000|2021-12-08 19:00:00|656|654.8|655|653.8|656.3|654.8|654.5|653.3|26
1638990300000|2021-12-08 19:05:00|654.8|653.5|654.8|653.5|655.3|653.8|654.5|653.3|19
1638990600000|2021-12-08 19:10:00|655|653.8|655|653.5|655.3|654|654.5|653.3|23
1638990900000|2021-12-08 19:15:00|654.8|653.8|654.8|653.5|655.5|654.3|654.5|653.3|32
1638991200000|2021-12-08 19:20:00|655|653.3|654.8|653.5|655.5|654.3|653.8|652.5|82
1638991500000|2021-12-08 19:25:00|655|653.8|654.3|652.8|655|653.8|653|651.5|149
1638991800000|2021-12-08 19:30:00|654|653|655.5|654|655.8|654.3|654|653|99
1638992100000|2021-12-08 19:35:00|655.3|653.8|654.5|653|655.3|654|654.3|653|25
1638992400000|2021-12-08 19:40:00|654.3|652.8|654|652.8|654.8|653.3|653.8|652.5|21
1638992700000|2021-12-08 19:45:00|653.8|652.5|654.3|653|654.3|653|653.8|652.5|63
1638993000000|2021-12-08 19:50:00|654.5|653.3|654.5|653.3|655|653.8|654.3|653|21
1638993300000|2021-12-08 19:55:00|654.8|653.5|655|653.8|655|653.8|654.8|653.3|14
1638993600000|2021-12-08 20:00:00|654.8|653.5|654.8|653.5|655|653.8|654.8|653.5|6
1638993900000|2021-12-08 20:05:00|655|653.8|655.3|653.8|655.3|654|655|653.8|9
1638994200000|2021-12-08 20:10:00|655|654|655.5|654.3|655.5|654.3|655|653.8|6
1638994500000|2021-12-08 20:15:00|655.8|654.5|655.5|654.3|655.8|654.5|655.5|654.3|2
1638994800000|2021-12-08 20:20:00|655.8|654|655.5|654.3|655.8|654.5|655.3|654|1
1638995100000|2021-12-08 20:25:00|655.8|654.5|655.8|654.3|656.3|654.8|655.5|654.3|54
1638995400000|2021-12-08 20:30:00|655.5|654.5|655.5|654.3|656|654.5|655.5|654.3|6
1638995700000|2021-12-08 20:35:00|655.8|654|655.5|654|655.8|654|655.3|654|5
1638996000000|2021-12-08 20:40:00|655.3|654.3|655.3|654|655.5|654.3|655|653.8|2
1638996300000|2021-12-08 20:45:00|655|653.8|655.3|654|655.3|654|655|653.8|2
1638996600000|2021-12-08 20:50:00|655.5|654.3|655.8|654.5|655.8|654.5|655.3|654|0
1638996900000|2021-12-08 20:55:00|655.5|654|655.5|654.3|655.8|654.3|655.3|654|51
1638997200000|2021-12-08 21:00:00|655.8|654.5|655.8|654.3|655.8|654.5|655.5|654.3|1
1638997500000|2021-12-08 21:05:00|655.5|654.5|655.5|654.3|655.8|654.5|655.5|654.3|4
1638997800000|2021-12-08 21:10:00|655.8|654.5|655.8|654.5|656|654.8|655.5|654.3|3
1638998100000|2021-12-08 21:15:00|656|654.8|656.5|655.3|656.5|655.3|655.8|654.5|3
1638998400000|2021-12-08 21:20:00|656.8|655|656|654.8|656.8|655|656|654.8|3
1638998700000|2021-12-08 21:25:00|656.3|655|656|654.8|656.3|655|656|654.8|4
1638999000000|2021-12-08 21:30:00|656.3|655|656|654.8|656.3|655|655.8|654.5|3
1638999300000|2021-12-08 21:35:00|655.8|654.5|656|654.8|656|654.8|655.8|654.5|1
1638999600000|2021-12-08 21:40:00|656.3|655|655.8|654.5|656.3|655|655.8|654.5|3
1638999900000|2021-12-08 21:45:00|656|654.3|656.8|655.3|656.8|655.3|655.5|654.3|12
1639000200000|2021-12-08 21:50:00|656.5|655|656|654.3|656.5|655|655.8|654.3|4
1639000500000|2021-12-08 21:55:00|655.8|654.5|656.3|654.5|656.5|655|655.8|654.3|8
1639000800000|2021-12-08 22:00:00|656|654|656|653.3|656.3|654|656|653.3|5
1639001100000|2021-12-08 22:05:00|655.8|652.8|655.8|652.8|655.8|652.8|655.8|652.8|0
1639002000000|2021-12-08 22:20:00||652.5||652.8||652.8||652.5|3
1639002300000|2021-12-08 22:25:00||653||653||653||653|0
1639015200000|2021-12-09 02:00:00|654.8|652.8|654.3|652.5|654.8|652.8|654|652.3|0
1639015500000|2021-12-09 02:05:00|654.5|652.8|654.5|652.8|654.5|652.8|654|652.3|0
1639015800000|2021-12-09 02:10:00|654.3|652.5|654.5|652.5|654.5|652.8|654.3|652.5|0
1639016100000|2021-12-09 02:15:00|654.3|652.8|654.5|652.8|654.5|652.8|654.3|652.8|0
1639016400000|2021-12-09 02:20:00|654.3|653|655.3|653.3|655.3|653.3|654.3|653|0
1639016700000|2021-12-09 02:25:00|655|653.5|655.3|653.5|655.3|653.5|655|653.3|0
1639017000000|2021-12-09 02:30:00|655|653.3|655.5|653.8|655.5|653.8|654.8|653|5
1639017300000|2021-12-09 02:35:00|655.3||655.5||655.5||655.3||0
1639017600000|2021-12-09 02:40:00|655.8|654|656|654.3|656.3|654.8|655.8|653.8|8
1639017900000|2021-12-09 02:45:00|656.3|654.5|658.3|656.5|658.3|656.8|656|654.5|8
1639018200000|2021-12-09 02:50:00|658|657|658.3|656.5|658.8|657.3|658|656.5|124
1639018500000|2021-12-09 02:55:00|658|656.3|658|656.5|658.5|657|657.8|656|0
1639018800000|2021-12-09 03:00:00|658.3|656.8|657|655.5|658.5|656.8|656.8|655|2
1639019100000|2021-12-09 03:05:00|657.3|655.3|657.3|655.5|657.5|656|657|655.3|0
1639019400000|2021-12-09 03:10:00|657.5|655.8|658|656.3|658|656.5|657|655|0
1639019700000|2021-12-09 03:15:00|657.8|656|658|656|658|656.5|657.5|655.8|10
1639020000000|2021-12-09 03:20:00|657.8|655.8|657.3|655.5|658|656|657.3|655.3|101
1639020300000|2021-12-09 03:25:00|657|655.3|657.5|655.5|658|656|657|655.3|0
1639020600000|2021-12-09 03:30:00|657.3|655.3|656.5|654.8|657.5|655.3|656.5|654.8|0
1639020900000|2021-12-09 03:35:00|656.8|654.5|656.5|655|657|655.3|656.5|654.5|0
1639021200000|2021-12-09 03:40:00|656.8|654.8|656.5|654.5|656.8|654.8|656.3|654.5|0
1639021500000|2021-12-09 03:45:00|656.3|654.8|656.8|655|656.8|655|656.3|654.5|0
1639021800000|2021-12-09 03:50:00|656.5|654.8|656|654.3|656.8|655|656|654.3|0
1639022100000|2021-12-09 03:55:00|656.3|654.5|655.5|654|656.3|654.5|655.5|653.5|0
1639022400000|2021-12-09 04:00:00|655.8|653.8|655.3|653.5|655.8|654|655|653.5|0
1639022700000|2021-12-09 04:05:00|655|653.3|655.8|654|655.8|654|655|653.3|0
1639023000000|2021-12-09 04:10:00|656|654.3|656|654|656|654.3|655.8|654|0
1639023300000|2021-12-09 04:15:00|655.8|654.3|655.8|654|656|654.3|655.8|654|3
1639023600000|2021-12-09 04:20:00|655.5|653.8|655.5|653.8|655.8|654|655.3|653.5|0
1639023900000|2021-12-09 04:25:00|655.3|653.5|655.5|653.8|655.5|653.8|655.3|653.5|0
1639024200000|2021-12-09 04:30:00|655.3|653.5|655.3|653.5|655.5|653.8|655.3|653.5|0
1639024500000|2021-12-09 04:35:00|655.5|653.8|655.5|654|655.5|654|655.5|653.5|0
1639024800000|2021-12-09 04:40:00|655.8|653.3|655|653.3|655.8|653.5|655|653|4
1639025100000|2021-12-09 04:45:00|655.8|653.5|655.8|654|655.8|654|655.5|653.3|0
1639025400000|2021-12-09 04:50:00|656|654.3|656|654.5|656|654.5|655.8|654|0
1639025700000|2021-12-09 04:55:00|656.3|654.8|657|655.3|657|655.3|656.3|654.8|0
1639026000000|2021-12-09 05:00:00|657.3|655.5|657.3|655.5|657.3|655.5|657|655.3|0
1639026300000|2021-12-09 05:05:00|657|655.3|657|655.3|657|655.5|657|655.3|0
1639026600000|2021-12-09 05:10:00|657.3|655.5|657.3|655.5|657.3|655.5|657.3|655.3|0
1639026900000|2021-12-09 05:15:00|657|655.3|657.3|655.5|657.3|655.8|657|655.3|10
1639027200000|2021-12-09 05:20:00|657|655.8|657.3|655.5|657.3|655.8|657|655.3|100
1639027500000|2021-12-09 05:25:00|657.5|655.8|657.5|655.8|657.5|656|657.3|655.8|0
1639027800000|2021-12-09 05:30:00|657.3|656|657.3|655.5|657.8|656|656.5|654.8|2
1639028100000|2021-12-09 05:35:00|657|655.3|656.8|655|657.3|655.5|656.5|655|0
1639028400000|2021-12-09 05:40:00|656.5|654.8|657.5|655.5|657.5|655.8|656.5|654.8|0
1639028700000|2021-12-09 05:45:00|657.3|655.8|657.5|655.8|657.5|655.8|656.8|655|0
1639029000000|2021-12-09 05:50:00|657.3|655.5|656.5|654.8|657.3|655.5|656.3|654.5|0
1639029300000|2021-12-09 05:55:00|656.8|655|655.5|654|656.8|655|655.5|654|0
1639029600000|2021-12-09 06:00:00|656|654.3|656|654.3|656.3|654.5|655.5|654|0
1639029900000|2021-12-09 06:05:00|655.8|654|656.5|655|657|655.3|655.8|654|0
1639030200000|2021-12-09 06:10:00|657|654.8|656.3|654.3|657|655.3|656|654.3|0
1639030500000|2021-12-09 06:15:00|656|654|656|654.3|656.3|654.8|656|654|2
1639030800000|2021-12-09 06:20:00|655.3|654|656.3|654.5|656.5|655|655.3|654|41
1639031100000|2021-12-09 06:25:00|656|654.3|655.8|654.3|656.3|654.8|655.8|654|0
1639031400000|2021-12-09 06:30:00|656|654.5|656|654.3|656.3|654.8|655.8|654|0
1639031700000|2021-12-09 06:35:00|656.3|654.5|657|655.5|657|655.5|656|654.5|65
1639032000000|2021-12-09 06:40:00|656.8|655.3|657|655.3|657|655.8|656.8|655|0
1639032300000|2021-12-09 06:45:00|656.8|655.5|656.5|655.3|657.5|655.8|656.5|655|1
1639032600000|2021-12-09 06:50:00|656.8|655|656.5|654.8|656.8|655.3|656.3|654.5|9
1639032900000|2021-12-09 06:55:00|656.3|655|656|654.5|656.5|655.3|656|654.5|96
1639033200000|2021-12-09 07:00:00|656.3|654.8|655.3|653.5|656.5|654.8|655.3|653.5|0
1639033500000|2021-12-09 07:05:00|655|653.3|655|653.5|655.5|654|654.8|653|15
1639033800000|2021-12-09 07:10:00|654.8|653|654.5|653.3|655|653.5|654|652.5|1
1639034100000|2021-12-09 07:15:00|654.8|652.8|655.3|653.8|655.3|653.8|654.3|652.8|21
1639034400000|2021-12-09 07:20:00|655|654|655|653.5|655.3|654|654.8|653.3|10
1639034700000|2021-12-09 07:25:00|654.8|653.3|655.5|654|655.5|654|654.8|653.3|39
1639035000000|2021-12-09 07:30:00|655.8|654.3|656.5|655|656.8|655.3|655.8|654.3|134
1639035300000|2021-12-09 07:35:00|656.8|655.3|656.3|655|657|655.5|656.3|654.8|0
1639035600000|2021-12-09 07:40:00|656.5|654.8|656.3|654.8|656.8|655.3|656.3|654.8|84
1639035900000|2021-12-09 07:45:00|656|655|655.5|654|656.3|655|655.5|654|35
1639036200000|2021-12-09 07:50:00|655.8|654.3|655.3|654|656|654.5|655.3|654|63
1639036500000|2021-12-09 07:55:00|655.5|653.8|654.5|653|655.5|654|654.3|652.8|7
1639036800000|2021-12-09 08:00:00|654.3|652.8|653.5|652|654.8|653.3|653.3|651.8|5
1639037100000|2021-12-09 08:05:00|653.3|652.5|653.5|652|654.3|652.8|653.3|652|57
1639037400000|2021-12-09 08:10:00|653.3|651.8|652.3|651|653.5|652|652.3|650.8|916
1639037700000|2021-12-09 08:15:00|652.5|651.3|654|652.5|654.5|653|652.5|651|290
1639038000000|2021-12-09 08:20:00|654.3|652.8|653.5|652|654.3|653|653.3|651.8|572
1639038300000|2021-12-09 08:25:00|653.3|652.3|653.3|652|653.8|652.5|652.5|651|136
1639038600000|2021-12-09 08:30:00|653|651.8|653.3|652|653.8|652.5|652.3|651|406
1639038900000|2021-12-09 08:35:00|653.5|651.8|654.5|653|654.8|653.5|653.5|651.8|453
1639039200000|2021-12-09 08:40:00|654.3|652.8|651.5|650.3|654.5|652.8|651.5|649.8|258
1639039500000|2021-12-09 08:45:00|651.8|650|652.3|650.8|653.3|651.8|651.3|650|290
1639039800000|2021-12-09 08:50:00|652|651|651.5|650|652.5|651|650.8|649.5|196
1639040100000|2021-12-09 08:55:00|651.3|650.3|651.8|650.3|652.3|650.8|651|649.8|129
1639040400000|2021-12-09 09:00:00|652|650.5|651|649.5|652.5|651|651|649.5|42
1639040700000|2021-12-09 09:05:00|651.3|649.8|650.3|648.8|651.3|650|649.5|648|317
1639041000000|2021-12-09 09:10:00|650.5|649|650.3|649|651.3|649.8|650|648.5|248
1639041300000|2021-12-09 09:15:00|650.5|649.3|650.5|649.3|651.5|650.3|650|648.8|202
1639041600000|2021-12-09 09:20:00|650.8|649|650.8|649.5|651|649.8|650.3|649|169
1639041900000|2021-12-09 09:25:00|651|649.8|650.8|649.5|651.3|650|650.5|649.3|124
1639042200000|2021-12-09 09:30:00|651|649.3|653|651.5|653|651.8|650.5|649|230
1639042500000|2021-12-09 09:35:00|652.8|651.8|652.5|651.3|653.8|652.3|652.5|651|6
1639042800000|2021-12-09 09:40:00|652.8|651|652.8|651.3|652.8|651.3|652.3|651|95
1639043100000|2021-12-09 09:45:00|652.5|651|652.3|650.8|652.8|651.3|652.3|650.8|10
1639043400000|2021-12-09 09:50:00|652|651|651.8|650.3|652.3|651|651.5|650.3|324
1639043700000|2021-12-09 09:55:00|651.5|650.5|652|650.8|652.5|651.3|651|649.8|151
1639044000000|2021-12-09 10:00:00|652.3|650.5|651|649.5|652.3|651|651|649.5|277
1639044300000|2021-12-09 10:05:00|650.8|649.8|649.8|648.3|650.8|649.8|649.3|647.8|32
1639044600000|2021-12-09 10:10:00|649.5|648.5|650.3|649|650.8|649.5|649.5|648.5|166
1639044900000|2021-12-09 10:15:00|650.5|648.8|651|649.8|651.3|650|650|648.5|112
1639045200000|2021-12-09 10:20:00|651.3|649.5|650.8|649.5|651.5|650.3|650.8|649.3|12
1639045500000|2021-12-09 10:25:00|650.5|649.3|651.5|650|651.5|650.3|650.5|649.3|8
1639045800000|2021-12-09 10:30:00|651.8|650.3|652.5|651.3|652.8|651.3|651.3|650|48
1639046100000|2021-12-09 10:35:00|652.8|651.5|653.5|652.3|653.8|652.5|652.8|651.3|153
1639046400000|2021-12-09 10:40:00|653.8|652.5|653|651.8|653.8|652.5|652.5|651|184
1639046700000|2021-12-09 10:45:00|652.8|651.5|652.5|651.3|653|651.8|652.3|650.8|62
1639047000000|2021-12-09 10:50:00|652.8|651|653.8|652.5|654|652.5|652.8|651|66
1639047300000|2021-12-09 10:55:00|654|652.8|652.5|651.3|654|652.8|652.5|651.3|155
1639047600000|2021-12-09 11:00:00|652.8|651|652|650.8|653|651.5|652|650.8|98
1639047900000|2021-12-09 11:05:00|651.8|650.5|651.5|650.3|652.5|651|651.5|650.3|10
1639048200000|2021-12-09 11:10:00|651.8|650|650|648.8|651.8|650.3|649.8|648.5|164
1639048500000|2021-12-09 11:15:00|650.3|648.5|650.3|648.8|651.3|650|649.8|648.5|145
1639048800000|2021-12-09 11:20:00|650.5|649|651|649.5|651|649.5|650.3|648.8|206
1639049100000|2021-12-09 11:25:00|650.8|649.8|650.8|649.5|651|649.8|650.5|649|72
1639049400000|2021-12-09 11:30:00|651|649.3|651.8|650.5|652|650.5|650.8|649.3|3
1639049700000|2021-12-09 11:35:00|652|650.3|651.3|649.8|652.3|650.8|650.8|649.5|852
1639050000000|2021-12-09 11:40:00|651|649.5|651.5|650|651.5|650|650.3|648.8|50
1639050300000|2021-12-09 11:45:00|651.3|649.8|651.5|650.3|651.8|650.3|650.5|649.3|5
1639050600000|2021-12-09 11:50:00|651.8|650.5|651.3|649.8|651.8|650.5|650.8|649.3|100
1639050900000|2021-12-09 11:55:00|651.5|650|652|650.8|652.3|650.8|651|649.5|0
1639051200000|2021-12-09 12:00:00|652.3|651|651.8|650.3|652.3|651|651.5|650|2
1639051500000|2021-12-09 12:05:00|651.5|650|652|650.5|652|650.8|651.3|649.8|29
1639051800000|2021-12-09 12:10:00|651.8|650.3|651.8|650.5|652.3|651|651.5|650.3|0
1639052100000|2021-12-09 12:15:00|652|650.8|652.5|651.3|652.5|651.3|651.8|650.5|125
1639052400000|2021-12-09 12:20:00|652.8|651|651.3|649.8|652.8|651.5|651.3|649.8|148
1639052700000|2021-12-09 12:25:00|651|649.5|651|649.8|651.5|650.3|650.8|649.5|171
1639053000000|2021-12-09 12:30:00|650.8|649.5|650|648.5|651|649.8|649.8|648.5|903
1639053300000|2021-12-09 12:35:00|649.8|648.3|649.8|648.3|650.8|649.3|649.3|648|81
1639053600000|2021-12-09 12:40:00|649.5|648.5|649.3|647.8|650.3|648.8|649|647.8|3
1639053900000|2021-12-09 12:45:00|649|648|648.5|647|649|648|648.3|647|312
1639054200000|2021-12-09 12:50:00|648.3|646.5|647.5|646.3|648.5|647.3|647.3|646|161
1639054500000|2021-12-09 12:55:00|647.8|646.5|648.5|647.3|648.5|647.3|647.8|646.3|242
1639054800000|2021-12-09 13:00:00|648.3|647|648|646.5|648.5|647.3|647.3|646|20
1639055100000|2021-12-09 13:05:00|647.8|646.8|647.8|646.3|648.5|647.3|647.5|646.3|57
1639055400000|2021-12-09 13:10:00|647.5|646|648.3|646.8|648.5|647.3|647.5|646|58
1639055700000|2021-12-09 13:15:00|648.5|647|648.5|647.3|648.5|647.3|648|646.8|565
1639056000000|2021-12-09 13:20:00|648.3|647|649|647.5|649.3|648|648|646.8|144
1639056300000|2021-12-09 13:25:00|649.3|647.8|649.5|648|650|648.8|649|647.5|3
1639056600000|2021-12-09 13:30:00|649.8|648.3|648.3|647|649.8|648.3|648.3|647|193
1639056900000|2021-12-09 13:35:00|648|646.8|648|646.8|649|647.5|648|646.8|181
1639057200000|2021-12-09 13:40:00|648.3|647|648.5|647|648.5|647.3|648|646.8|83
1639057500000|2021-12-09 13:45:00|648.8|647.3|648.5|647|649.5|648.3|648.3|646.8|571
1639057800000|2021-12-09 13:50:00|648.3|647.3|648.3|647|648.8|647.5|648.3|646.8|13
1639058100000|2021-12-09 13:55:00|648.5|646.8|649.3|647.8|649.5|648|648.3|646.8|10
1639058400000|2021-12-09 14:00:00|649.5|648|649.5|648.3|651|649.5|648.8|647.5|51
1639058700000|2021-12-09 14:05:00|649.3|648|650.3|648.8|650.5|649.3|648.5|647.3|88
1639059000000|2021-12-09 14:10:00|650.5|649|650.8|649.3|651.3|650|649.8|648.3|64
1639059300000|2021-12-09 14:15:00|650.5|649|651.8|650.3|652.5|651|650|648.8|1199
1639059600000|2021-12-09 14:20:00|651.5|650.5|651.8|650.5|652.3|650.8|650.3|648.8|134
1639059900000|2021-12-09 14:25:00|651.5|650.3|651.8|650.3|652.5|651.3|650.8|649.5|51
1639060200000|2021-12-09 14:30:00|651.5|650.5|652.8|651.3|653.5|652|651.5|650|30
1639060500000|2021-12-09 14:35:00|653|651.5|652|650.8|653|651.8|651.3|649.8|56
1639060800000|2021-12-09 14:40:00|652.3|651|651.8|650.3|652.5|651.3|651.3|649.8|103
1639061100000|2021-12-09 14:45:00|651.5|650|651.3|649.8|651.5|650.3|650|648.5|146
1639061400000|2021-12-09 14:50:00|651.5|650|650|648.5|651.8|650.3|649.5|648|456
1639061700000|2021-12-09 14:55:00|649.8|648.8|651.3|649.8|651.3|650|649.3|648|619
1639062000000|2021-12-09 15:00:00|651|649.5|653.3|651.8|653.8|652.5|650.5|649.3|2716
1639062300000|2021-12-09 15:05:00|653.5|652|653.5|652.3|653.5|652.3|652.3|650.8|26
1639062600000|2021-12-09 15:10:00|653.3|652|654.3|653|654.8|653.3|653.3|652|43
1639062900000|2021-12-09 15:15:00|654.5|652.8|656.3|654.8|656.5|655|654|652.5|132
1639063200000|2021-12-09 15:20:00|656.5|655|656.3|654.8|657|655.5|655.8|654.3|23
1639063500000|2021-12-09 15:25:00|656|655|656.5|655.3|656.5|655.3|655.5|654|36
1639063800000|2021-12-09 15:30:00|656.3|655|656|654.5|656.5|655.3|655.5|654.3|571
1639064100000|2021-12-09 15:35:00|656.3|654.8|655.3|653.8|656.3|654.8|655|653.5|363
1639064400000|2021-12-09 15:40:00|655|653.5|656|654.5|656.5|655|654.8|653.5|24
1639064700000|2021-12-09 15:45:00|655.8|654.3|655|653.5|656|654.5|654.3|652.8|1124
1639065000000|2021-12-09 15:50:00|655.3|653.8|653.8|652.3|655.3|653.8|653.8|652.3|29
1639065300000|2021-12-09 15:55:00|654|652.5|655.3|653.8|655.3|653.8|653.3|652|149
1639065600000|2021-12-09 16:00:00|655.5|654|655.3|654|656|654.5|654.8|653.3|226
1639065900000|2021-12-09 16:05:00|655|653.8|655.5|654.3|655.8|654.3|654.3|653|72
1639066200000|2021-12-09 16:10:00|655.3|654|654.3|653|655.5|654.3|653.3|651.8|33
1639066500000|2021-12-09 16:15:00|654.5|652.8|653.8|652.5|654.8|653.5|653.3|652|407
1639066800000|2021-12-09 16:20:00|654|652.8|654|652.5|654|652.8|653.3|651.8|105
1639067100000|2021-12-09 16:25:00|654.3|652.8|653.3|651.8|654.8|653.5|653.3|651.8|150
1641276600000|2022-01-04 06:10:00|675.8|674.5|675.8|674.3|675.8|674.5|675.8|674.3|1
1641276900000|2022-01-04 06:15:00|675.5|674|675.8|674.3|675.8|674.5|675.5|674|15
1641277200000|2022-01-04 06:20:00|675.5|674|676|674.5|676|674.8|675.5|674|50
1641277500000|2022-01-04 06:25:00|676.3|674.8|676.3|675|676.5|675|676|674.8|8
1641277800000|2022-01-04 06:30:00|676.5|674.8|677|675.8|677|675.8|676.3|674.8|9
1641278100000|2022-01-04 06:35:00|677.3|676|677|675.8|677.3|676|676.5|675.3|4
1641278400000|2022-01-04 06:40:00|676.8|675.5|676.3|675|676.8|675.8|676.3|674.8|54
1641278700000|2022-01-04 06:45:00|676|674.8|676.3|675|676.3|675|675.5|674.3|319
1641279000000|2022-01-04 06:50:00|676|674.8|675.5|674.3|676|674.8|675.5|674.3|113
1641279300000|2022-01-04 06:55:00|675.8|674.5|676.5|675.3|676.5|675.3|675.5|674.3|38
1641279600000|2022-01-04 07:00:00|676.3|675|675.8|674.5|676.3|675|675.3|674|27
1641279900000|2022-01-04 07:05:00|675.5|674.3|675|673.5|676|674.5|674|672.8|117
1641280200000|2022-01-04 07:10:00|674.8|673.8|675|673.5|675|673.8|674.5|673.3|81
1641280500000|2022-01-04 07:15:00|674.8|673.3|674|672.8|675|673.5|673.8|672.5|59
1641280800000|2022-01-04 07:20:00|674.3|672.5|674|672.8|674.5|673.3|673.8|672.5|26
1641281100000|2022-01-04 07:25:00|674.3|673|675|673.8|675.5|674|674.3|672.8|132
1641281400000|2022-01-04 07:30:00|674.8|673.5|675.3|674|675.8|674.5|674.8|673.5|83
1641281700000|2022-01-04 07:35:00|675|673.8|674.5|673.3|675.8|674.3|674.3|673|259
1641282000000|2022-01-04 07:40:00|674.8|673.5|674.5|673.3|675|673.5|674|672.5|118
1641282300000|2022-01-04 07:45:00|674.8|673.5|675|673.8|675.8|674.5|674.5|673.3|161
1641282600000|2022-01-04 07:50:00|675.3|673.5|676.5|675.3|676.5|675.3|675|673.5|68
1641282900000|2022-01-04 07:55:00|676.3|675|677.3|676|677.5|676|676.3|675|1751
1641283200000|2022-01-04 08:00:00|677.5|676.3|677.5|676.3|678.8|677.5|677.3|676|349
1641283500000|2022-01-04 08:05:00|677.3|676|679.3|678|679.3|678|677.3|676|740
1641283800000|2022-01-04 08:10:00|679.5|678.3|679.3|677.8|679.5|678.3|678.8|677.5|277
1641284100000|2022-01-04 08:15:00|679.5|678|679.8|678.3|679.8|678.5|678.3|677|206
1641284400000|2022-01-04 08:20:00|680|678.5|680.3|678.8|681|679.5|679.8|678.5|367
1641284700000|2022-01-04 08:25:00|680|679|679|677.8|681|679.8|678.8|677.5|1634
1641285000000|2022-01-04 08:30:00|678.8|677.5|680.5|679.3|680.8|679.5|676.8|675.5|1836
1641285300000|2022-01-04 08:35:00|680.8|679.5|681.5|680.3|682|680.8|680.5|679.3|1555
1641285600000|2022-01-04 08:40:00|681.8|680.5|682.8|681.3|682.8|681.5|681.5|680.3|207
1641285900000|2022-01-04 08:45:00|682.5|681|681.8|680.5|682.8|681|681|679.8|180
1641286200000|2022-01-04 08:50:00|682|680.8|681.8|680.3|682|680.8|681.5|680.3|914
1641286500000|2022-01-04 08:55:00|681.5|680|681.3|680|681.8|680.5|681|679.8|409
1641286800000|2022-01-04 09:00:00|681|679.8|682|680.8|682.3|680.8|680|678.8|339
1641287100000|2022-01-04 09:05:00|682.3|681|681.8|680.3|682.5|681.3|681.5|680.3|195
1641287400000|2022-01-04 09:10:00|682|680.5|681.8|680.5|682|680.5|681|679.8|458
1641287700000|2022-01-04 09:15:00|681.5|680.3|681.5|680.3|682.5|681.3|681.3|680|422
1641288000000|2022-01-04 09:20:00|681.8|680.5|681.8|680.5|682|680.8|681|679.8|110
1641288300000|2022-01-04 09:25:00|682|680.3|681.5|680.3|682.3|681|681.5|680.3|123
1641288600000|2022-01-04 09:30:00|681.8|680.5|682|680.8|682|680.8|680.8|679.5|373
1641288900000|2022-01-04 09:35:00|681.8|680.5|681.5|680.3|682.3|681|681.3|680|216
1641289200000|2022-01-04 09:40:00|681.8|680.5|682.3|681|682.3|681|681.3|680|460
1641289500000|2022-01-04 09:45:00|682|680.8|681.8|680.5|682.3|681|681.5|680.3|643
1641289800000|2022-01-04 09:50:00|682|680.8|682.3|681|682.5|681.3|681.8|680.5|91
1641290100000|2022-01-04 09:55:00|682.5|681.3|682.5|681.3|682.8|681.5|682.3|681|144
1641290400000|2022-01-04 10:00:00|682.8|681.5|682.8|681.5|683|681.8|682.5|681.3|184
1641290700000|2022-01-04 10:05:00|682.5|681.3|683|681.8|683.3|682|682.5|681.3|68
1641291000000|2022-01-04 10:10:00|683.3|682|684|682.8|684.5|683.3|683|681.8|141
1641291300000|2022-01-04 10:15:00|684.3|683|684.8|683.5|684.8|683.5|684|682.8|297
1641291600000|2022-01-04 10:20:00|685|683.8|685.5|684.3|685.5|684.3|684.8|683.5|230
1641291900000|2022-01-04 10:25:00|685.8|684.5|685|683.5|685.8|684.5|684.8|683.5|357
1641292200000|2022-01-04 10:30:00|685.3|683.8|684.8|683.5|685.3|684|684.3|683|172
1641292500000|2022-01-04 10:35:00|684.5|683.3|684.3|683|684.8|683.5|684|682.8|90
1641292800000|2022-01-04 10:40:00|684.5|683.3|684.5|683.3|684.5|683.3|684|682.8|157
1641293100000|2022-01-04 10:45:00|684.8|683|684.3|683|684.8|683.5|684.3|683|111
1641293400000|2022-01-04 10:50:00|684.5|683.3|684|682.8|684.5|683.3|684|682.8|44
1641293700000|2022-01-04 10:55:00|683.8|682.5|684.5|683|684.5|683.3|683.8|682.5|72
1641294000000|2022-01-04 11:00:00|684.3|682.8|685|683.5|685|683.8|684.3|682.8|117
1641294300000|2022-01-04 11:05:00|684.8|683.8|684.5|683.3|685|683.8|684.5|683|45
1641294600000|2022-01-04 11:10:00|684.3|683|684.8|683.5|684.8|683.5|684|682.5|82
1641294900000|2022-01-04 11:15:00|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683|668
1641295200000|2022-01-04 11:20:00|685|683.8|684.8|683.5|685|683.8|684.5|683.3|44
1641295500000|2022-01-04 11:25:00|684.5|683.3|684.8|683.3|684.8|683.5|684.5|683.3|25
1641295800000|2022-01-04 11:30:00|684.5|683.5|684.8|683.5|684.8|683.5|684.5|683.3|611
1641296100000|2022-01-04 11:35:00|685|683.8|684.3|683|685|683.8|684.3|683|102
1641296400000|2022-01-04 11:40:00|684.5|683.3|682.3|681|684.5|683.3|682.3|681|242
1641296700000|2022-01-04 11:45:00|682.5|681.3|681.3|680|682.5|681.3|680.5|679.3|834
1641297000000|2022-01-04 11:50:00|681.5|680.3|681.8|680.3|682|680.8|681|679.8|234
1641297300000|2022-01-04 11:55:00|681.5|680.5|681.3|680|681.8|680.5|681.3|680|62
1641297600000|2022-01-04 12:00:00|681|679.8|681|679.8|681.8|680.5|681|679.8|64
1641297900000|2022-01-04 12:05:00|681.3|680|681.5|680|681.8|680.5|681|679.8|219
1641298200000|2022-01-04 12:10:00|681.3|680.3|681|679.8|681.5|680.3|681|679.5|64
1641298500000|2022-01-04 12:15:00|681.3|680|681|679.5|681.5|680.3|680.5|679.3|133
1641298800000|2022-01-04 12:20:00|680.8|679.8|680.8|679.3|681|679.8|680.5|679.3|1462
1641299100000|2022-01-04 12:25:00|680.5|679|680.5|679|681|679.5|680.3|678.8|474
1641299400000|2022-01-04 12:30:00|680.3|678.8|680.5|679.3|680.8|679.5|679.5|678.3|403
1641299700000|2022-01-04 12:35:00|680.8|679.5|680.8|679.5|681.5|680.3|680.5|679.3|173
1641300000000|2022-01-04 12:40:00|681|679.8|681.3|680|681.3|680|680.8|679.5|157
1641300300000|2022-01-04 12:45:00|681.5|680.3|681.5|680.3|681.8|680.5|681.3|680|154
1641300600000|2022-01-04 12:50:00|681.3|680|682.8|681.3|682.8|681.5|681.3|680|97
1641300900000|2022-01-04 12:55:00|683|681.5|682.8|681.5|683.3|682|682.8|681.3|191
1641301200000|2022-01-04 13:00:00|682.5|681.3|682.5|681.3|682.5|681.3|682|680.5|246
1641301500000|2022-01-04 13:05:00|682.8|681.5|682.8|681.5|683.3|682|682.3|681|154
1641301800000|2022-01-04 13:10:00|683|681.8|684.5|683.3|684.5|683.3|682.8|681.5|182
1641302100000|2022-01-04 13:15:00|684.3|683|684.3|683|684.5|683.3|683.8|682.5|255
1641302400000|2022-01-04 13:20:00|684|682.8|686.3|685|686.8|685.5|684|682.8|468
1641302700000|2022-01-04 13:25:00|686.5|685.3|686|684.8|686.8|685.5|685.5|684.3|262
1641303000000|2022-01-04 13:30:00|686.3|685|685.8|684.3|686.3|685|685.5|684|180
1641303300000|2022-01-04 13:35:00|685.5|684.5|685.5|684.3|686|684.5|685|683.8|97
1641303600000|2022-01-04 13:40:00|685.8|684.5|685.5|684.3|686|684.5|685|683.8|363
1641303900000|2022-01-04 13:45:00|685.8|684.5|685.8|684.5|686|684.8|685.5|684.3|125
1641304200000|2022-01-04 13:50:00|686|684.8|687|685.8|687.5|686.3|685.8|684.5|279
1641304500000|2022-01-04 13:55:00|686.8|685.5|686.5|685.3|687|685.8|686|684.8|193
1641304800000|2022-01-04 14:00:00|686.8|685.5|684.3|683|686.8|685.5|682.8|681.5|784
1641305100000|2022-01-04 14:05:00|684.5|682.8|682.8|681.5|684.8|683.5|682.8|681.5|223
1641305400000|2022-01-04 14:10:00|682.5|681.3|683.3|682|683.8|682.5|682.3|681|262
1641305700000|2022-01-04 14:15:00|683|681.8|683|681.8|683.5|682.3|682.3|680.8|476
1641306000000|2022-01-04 14:20:00|683.3|682|682.3|681|683.5|682.3|681.8|680.5|363
1641306300000|2022-01-04 14:25:00|682|680.8|683.3|681.8|683.8|682.3|682|680.8|840
1641306600000|2022-01-04 14:30:00|683|682|685.3|684|686|684.8|682.8|681.5|414
1641306900000|2022-01-04 14:35:00|685.5|684.3|686.3|685|686.8|685.3|684.8|683.5|261
1641307200000|2022-01-04 14:40:00|686.5|685.3|685.8|684.5|687|685.5|685.8|684.5|206
1641307500000|2022-01-04 14:45:00|686|684.8|689.5|688.3|689.5|688.3|686|684.8|2137
1641307800000|2022-01-04 14:50:00|689.8|688.5|691.3|690|691.8|690.3|689.5|688.3|1105
1641308100000|2022-01-04 14:55:00|691|689.8|689.8|688.5|692|690.8|689.8|688.5|876
1641308400000|2022-01-04 15:00:00|690|688.8|689|687.5|691.3|689.8|688.5|687.3|393
1641308700000|2022-01-04 15:05:00|689.3|688|689|687.8|689.5|688.3|687.8|686.5|479
1641309000000|2022-01-04 15:10:00|688.8|687.5|688.8|687.5|690|688.8|688.5|687.3|375
1641309300000|2022-01-04 15:15:00|689|687.8|689|687.8|689.8|688.3|688|686.8|106
1641309600000|2022-01-04 15:20:00|689.3|688|689|687.8|689.5|688.3|688.5|687.3|729
1641309900000|2022-01-04 15:25:00|689.3|688|688.8|687.5|689.5|688.3|688.5|687.3|276
1641310200000|2022-01-04 15:30:00|689|687.8|688.8|687.5|690.8|689.5|688.3|687|663
1641310500000|2022-01-04 15:35:00|688.5|687.3|689|687.8|689.5|688.3|688.5|687.3|438
1641310800000|2022-01-04 15:40:00|689.3|688|688.5|687.3|689.5|688.3|688.5|687.3|245
1641311100000|2022-01-04 15:45:00|688.3|687|688.5|687.3|689.5|688.3|688.3|686.8|388
1641311400000|2022-01-04 15:50:00|688.8|687.5|689.3|688|689.5|688|688.8|687.3|641
1641311700000|2022-01-04 15:55:00|689|687.8|688.3|687|689.3|688|688.3|687|976
1641312000000|2022-01-04 16:00:00|688|686.8|684.8|683.5|688.3|687|684|682.5|1119
1641312300000|2022-01-04 16:05:00|685|683.3|686.8|685.5|687|685.8|685|683.3|1660
1641312600000|2022-01-04 16:10:00|686.5|685.3|687.3|686|687.5|686.3|686.5|685.3|1181
1641312900000|2022-01-04 16:15:00|687|685.8|685.8|684.5|687.5|686.3|685.8|684.5|653
1641313200000|2022-01-04 16:20:00|685.5|684.3|684.5|683.3|686|684.8|683.8|682.5|1839
1641313500000|2022-01-04 16:25:00|684.3|683|685|683.8|685.5|684.3|683.5|682.3|4100
1641313800000|2022-01-04 16:30:00|684.8|683.5|686.3|685|686.5|685.3|684.5|683.3|1986
1641314100000|2022-01-04 16:35:00|686.5|685.3|687.5|686|687.8|686.5|685.5|684.3|485
1641314400000|2022-01-04 16:40:00|687.3|686.3|688|686.8|688.3|687|687|685.8|155
1641314700000|2022-01-04 16:45:00|687.8|686.5|688|686.8|688.5|687.3|687.5|686.3|210
1641315000000|2022-01-04 16:50:00|688.3|687|688.5|687.3|688.8|687.5|688|686.8|1320
1641315300000|2022-01-04 16:55:00|688.3|687|689|687.8|689.5|688.3|688.3|687|754
1641315600000|2022-01-04 17:00:00|689.3|688|689.8|688.5|690.3|689|689|688|552
1641315900000|2022-01-04 17:05:00|689.5|688.3|689.3|687.8|689.8|688.5|688.5|687.3|1778
1641316200000|2022-01-04 17:10:00|689|688|689.8|688.5|689.8|688.5|689|687.8|278
1641316500000|2022-01-04 17:15:00|690|688.8|690.3|689|690.8|689.5|689.8|688.5|286
1641316800000|2022-01-04 17:20:00|690|688.8|690|688.8|690.5|689.3|689.8|688.5|241
1641317100000|2022-01-04 17:25:00|690.3|689|690.8|689.3|690.8|689.5|690.3|689|248
1641317400000|2022-01-04 17:30:00|690.5|689.5|690.5|689.3|690.8|689.5|690|688.8|571
1641317700000|2022-01-04 17:35:00|690.8|689.5|690.5|689|690.8|689.5|689.8|688.5|121
1641318000000|2022-01-04 17:40:00|690.3|689.3|690|688.8|690.5|689.3|689.5|688.3|1451
1641318300000|2022-01-04 17:45:00|689.8|688.5|689.8|688.5|690.3|688.8|689.5|688.3|237
1641318600000|2022-01-04 17:50:00|689.5|688.3|690.3|688.8|690.3|689|689.5|688.3|162
1641318900000|2022-01-04 17:55:00|690|689|690|688.8|690|689|689.5|688.3|490
1641319200000|2022-01-04 18:00:00|689.8|688.5|688.5|687|689.8|688.5|688.3|687|303
1641319500000|2022-01-04 18:05:00|688.8|687.3|690|688.8|690|688.8|688.5|687.3|177
1641319800000|2022-01-04 18:10:00|689.8|688.5|689.5|688|690|688.8|689|687.5|60
1641320100000|2022-01-04 18:15:00|689.8|688.3|690|688.8|690.3|689|689.3|688|58
1641320400000|2022-01-04 18:20:00|690.3|689|690|688.8|690.8|689.5|689.5|688|103
1641320700000|2022-01-04 18:25:00|690.3|689|690|688.8|690.3|689|689.8|688.5|113
1641321000000|2022-01-04 18:30:00|690.3|688.5|689.3|688|690.3|689|689.3|688|88
1641321300000|2022-01-04 18:35:00|689.5|688.3|689.5|688.3|689.5|688.3|689|687.5|143
1641321600000|2022-01-04 18:40:00|689.3|688|689.5|688.3|689.8|688.3|689.3|688|284
1641321900000|2022-01-04 18:45:00|689.8|688|689.8|688.5|690.3|688.8|689.8|688|90
1641322200000|2022-01-04 18:50:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|106
1641322500000|2022-01-04 18:55:00|689.5|688.3|690.3|688.8|690.3|689|689.5|688.3|181
1641322800000|2022-01-04 19:00:00|690|689|689.5|688.3|690.5|689.3|689.5|688.3|71
1641323100000|2022-01-04 19:05:00|689.8|688.5|689.8|688.5|690.8|689.3|689.5|688.3|1205
1641323400000|2022-01-04 19:10:00|689.5|688.3|689.8|688.5|690.8|689.5|689.5|688.3|239
1641323700000|2022-01-04 19:15:00|690|688.8|689.8|688.5|690|688.8|689|687.8|376
1641324000000|2022-01-04 19:20:00|689.5|688.3|690|688.5|690.3|689|689.3|688|560
1641324300000|2022-01-04 19:25:00|689.8|688.8|690.8|689.3|690.8|689.5|689.5|688.3|1858
1641324600000|2022-01-04 19:30:00|690.5|689.5|690.8|689.5|691.3|690|690.3|688.8|210
1641324900000|2022-01-04 19:35:00|690.5|689.3|690|688.8|690.5|689.3|689.8|688.5|45
1641325200000|2022-01-04 19:40:00|690.3|689|690.5|689.3|690.5|689.3|690|688.8|33
1641325500000|2022-01-04 19:45:00|690.3|689|690.3|689|690.5|689.3|690.3|688.8|16
1641325800000|2022-01-04 19:50:00|690.5|689.3|690.3|689|690.5|689.3|690.3|689|27
1641326100000|2022-01-04 19:55:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|95
1641326400000|2022-01-04 20:00:00|690.3|689.3|691.3|689.8|691.3|689.8|690.3|689|119
1641326700000|2022-01-04 20:05:00|691|690|691.3|690|691.5|690.3|691|689.8|13
1641327000000|2022-01-04 20:10:00|691.5||691.3||691.5||691.3||32
1641327300000|2022-01-04 20:15:00|691.5|690.3|691.5|690.3|692|690.8|691.3|690|42
1641327600000|2022-01-04 20:20:00|691.3|690|691.5|690.3|691.5|690.3|691.3|690|334
1641327900000|2022-01-04 20:25:00|691.3|690|691|689.8|691.5|690|691|689.8|37
1641328200000|2022-01-04 20:30:00|691.3|689.5|690.8|689.5|691.3|689.8|690.5|689.3|57
1641328500000|2022-01-04 20:35:00|690.5|689.3|690.5|689.3|690.8|689.5|690.5|689.3|14
1641328800000|2022-01-04 20:40:00|690.3|689|690.8|689.3|690.8|689.5|690.3|689|19
1641329100000|2022-01-04 20:45:00|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|15
1641329400000|2022-01-04 20:50:00|||||||||33
1641329700000|2022-01-04 20:55:00|690.3|689|690|688.8|690.3|689|689.8|688.5|94
1641330000000|2022-01-04 21:00:00|690.3|689|690|688.8|690.3|689|689.8|688.5|30
1641330300000|2022-01-04 21:05:00|690.3|689|690.3|688.8|690.3|689|690|688.8|26
1641330600000|2022-01-04 21:10:00|690|689|690.3|688.8|690.3|689|690|688.8|38
1641330900000|2022-01-04 21:15:00|690|688.5|690.3|689|690.3|689|689.8|688.5|52
1641331200000|2022-01-04 21:20:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|60
1641331500000|2022-01-04 21:25:00|690.3|689.3|690.5|689|690.5|689.3|690.3|689|27
1641331800000|2022-01-04 21:30:00|690.3|688.8|689.8|688.3|690.3|689|689.5|688.3|190
1641332100000|2022-01-04 21:35:00|690|688.5|690.5|689|690.5|689.3|690|688.5|47
1641332400000|2022-01-04 21:40:00||689.3||689||689.3||689|0
1641332700000|2022-01-04 21:45:00|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689|49
1641333000000|2022-01-04 21:50:00|690.8|689.5|691|689.5|691|689.8|690.8|689.3|24
1641333300000|2022-01-04 21:55:00|691.3|689.8|691.5|689.8|691.5|690|691|689.3|36
1641333600000|2022-01-04 22:00:00||690||690||690||689.8|10
1641333900000|2022-01-04 22:05:00||690.3||690||690.3||690|3
1641334200000|2022-01-04 22:10:00|691.3|689.8|691.5|689.8|691.5|689.8|691.3|689.8|72
1641334800000|2022-01-04 22:20:00||690||689.8||690.3||689.8|1
1641335100000|2022-01-04 22:25:00|691.3||691||691.3||691||0
1641335400000|2022-01-04 22:30:00|691.3||691.3||691.3||691.3||0
1641336600000|2022-01-04 22:50:00|691.5|689.5|691.5|689.3|691.5|689.5|691.5|689.3|5
1641336900000|2022-01-04 22:55:00||689.5||689.3||689.5||689|0
1641348000000|2022-01-05 02:00:00|688.8|687.3|688.3|687|688.8|687.5|688.3|687|12
1641348300000|2022-01-05 02:05:00|688|686.8|687.8|686.5|688.3|687|687.8|686.5|17
1641348600000|2022-01-05 02:10:00|688|686.8|689|687.8|689.3|688|687.8|686.5|25
1641348900000|2022-01-05 02:15:00|688.8|687.5|688.5|687.3|689|687.5|688.5|687.3|16
1641349200000|2022-01-05 02:20:00|688.8|687.5|688.8|687.5|689|687.5|688.5|687.3|13
1641349500000|2022-01-05 02:25:00|688.5|687.3|688.8|687.3|688.8|687.5|688.5|687.3|10
1641349800000|2022-01-05 02:30:00|688.5|687.5|688.8|687.5|689.3|687.8|688.5|687.3|11
1641350100000|2022-01-05 02:35:00|689|687.3|688.3|687|689|687.3|688|686.8|13
1641350400000|2022-01-05 02:40:00|688|686.8|687.8|686.5|688.3|686.8|687.8|686.5|30
1641350700000|2022-01-05 02:45:00|687.5|686.3|687.8|686.5|687.8|686.5|687.3|686|60
1641351000000|2022-01-05 02:50:00|687.5|686.3|688|686.8|688.3|687|687.5|686.3|21
1641351300000|2022-01-05 02:55:00|688.3|687|687.8|686.5|688.3|687|687.8|686.5|9
1641351600000|2022-01-05 03:00:00|688|686.8|688.3|687|688.8|687.5|688|686.5|30
1641351900000|2022-01-05 03:05:00|688.5|687.3|688.3|687|689|687.5|688.3|687|18
1641352200000|2022-01-05 03:10:00|688.5|687.3|687.5|686.3|688.5|687.3|687.5|686.3|25
1641352500000|2022-01-05 03:15:00|687.3|686|687.3|685.8|687.5|686|687|685.8|3
1641352800000|2022-01-05 03:20:00|687.5|686|687.3|686|687.5|686|687.3|685.8|1
1641353100000|2022-01-05 03:25:00|687.5|686.3|687.5|686.3|687.8|686.3|687.3|686|0
1641353400000|2022-01-05 03:30:00|687.8|686.5|688.5|687.3|688.8|687.5|687.8|686.3|64
1641353700000|2022-01-05 03:35:00|||||||||3
1641354000000|2022-01-05 03:40:00|688.3|687|688.5|687|688.5|687|688.3|687|7
1641354300000|2022-01-05 03:45:00|688.3||688.3||688.5||688.3||1
1641354600000|2022-01-05 03:50:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|5
1641354900000|2022-01-05 03:55:00|688.3|687|689|687.5|689.3|688|688.3|687|62
1641355200000|2022-01-05 04:00:00|688.8|687.8|689|687.5|689|687.8|688.8|687.5|6
1641355500000|2022-01-05 04:05:00|688.8||688.8||689||688.8||2
1641355800000|2022-01-05 04:10:00|688.5|687.3|689|687.5|689|687.8|688.5|687.3|65
1641356100000|2022-01-05 04:15:00|688.8||688.8||688.8||688.8||14
1641356400000|2022-01-05 04:20:00|||||||||1
1641357000000|2022-01-05 04:30:00|688.5|687.3|688.5|687.3|688.5|687.3|688.3|687|16
1641357600000|2022-01-05 04:40:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|1
1641357900000|2022-01-05 04:45:00|688.3|687|688.3|687|688.5|687.3|688.3|687|3
1641358500000|2022-01-05 04:55:00|688.5|687.3|689.5|688|689.5|688|688.5|687.3|67
1641358800000|2022-01-05 05:00:00|689.3|688.3|690.5|689.3|690.5|689.3|689.3|688.3|103
1641359100000|2022-01-05 05:05:00|690.8|689.5|691.8|690.5|692|690.5|690.8|689.3|161
1641359400000|2022-01-05 05:10:00|692|690.8|692|690.8|692.3|690.8|692|690.8|104
1641359700000|2022-01-05 05:15:00|691.8|690.5|691.5|690|691.8|690.5|691.5|690|19
1641360000000|2022-01-05 05:20:00|691.3|689.8|691.5|690.3|691.5|690.3|691.3|689.8|14
1641360300000|2022-01-05 05:25:00|691.8|690|691|689.8|691.8|690|691|689.8|49
1641360600000|2022-01-05 05:30:00|690.8|689.5|690.5|689.3|691|689.8|690.3|689|77
1641360900000|2022-01-05 05:35:00|690.8|689.5|691.3|690|691.3|690|690.5|689|31
1641361200000|2022-01-05 05:40:00|691.5|689.8|690.8|689.5|691.5|690|690.8|689.5|1
1641361500000|2022-01-05 05:45:00|691|689.8|691.3|690|691.5|690|691|689.5|35
1641361800000|2022-01-05 05:50:00|691.5|690.3|691|689.8|691.5|690.3|691|689.8|4
1641362100000|2022-01-05 05:55:00|690.8|689.5|691|689.5|691|689.8|690.8|689.5|16
1641362400000|2022-01-05 06:00:00|690.8|689.8|691|689.5|691|689.8|690.5|689|12
1641362700000|2022-01-05 06:05:00|691.3|689.8|690.8|689.5|691.3|690|690.8|689.5|171
1641363000000|2022-01-05 06:10:00|690.5|689.3|690.8|689.3|690.8|689.3|690|688.8|69
1641363300000|2022-01-05 06:15:00|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|5
1641363600000|2022-01-05 06:20:00|690.8|689.5|691.5|690.3|691.5|690.3|690.5|689.3|12
1641363900000|2022-01-05 06:25:00|691.3|690|691|689.8|691.3|690.3|691|689.8|1
1641364200000|2022-01-05 06:30:00|691.3||691||691.3||691||43
1641364500000|2022-01-05 06:35:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|11
1641364800000|2022-01-05 06:40:00|691.3|690|691.3|690|691.5|690.3|691|689.8|16
1641365100000|2022-01-05 06:45:00|691.5|690.3|691.8|690.3|691.8|690.5|691.3|690.3|6
1641365400000|2022-01-05 06:50:00|691.5|690.5|691.8|690.3|691.8|690.5|691.5|690.3|11
1641365700000|2022-01-05 06:55:00|692|690.5|692|690.8|692.3|690.8|691.8|690.5|44
1641366000000|2022-01-05 07:00:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|233
1641366300000|2022-01-05 07:05:00|691.8|690.5|692.3|690.8|692.3|690.8|691.5|690.3|62
1641366600000|2022-01-05 07:10:00|692|691|691.8|690.5|692.5|691.3|691.8|690.5|74
1641366900000|2022-01-05 07:15:00|692|690.8|691.8|690.3|692|690.8|691.3|690|91
1641367200000|2022-01-05 07:20:00|691.5|690.5|692|690.5|692.3|690.8|691.5|690.3|34
1641367500000|2022-01-05 07:25:00|691.8|690.8|692.3|691|692.3|691|691.8|690.8|36
1641367800000|2022-01-05 07:30:00|692|690.8|692.8|691.5|692.8|691.5|692|690.8|167
1641368100000|2022-01-05 07:35:00|692.5|691.3|691.3|690|692.5|691.5|691.3|690|123
1641368400000|2022-01-05 07:40:00|691.5|690.3|690.5|689.3|691.5|690.3|690.3|689|78
1641368700000|2022-01-05 07:45:00|690.8|689.5|691.3|690|691.3|690|690.8|689.5|172
1641369000000|2022-01-05 07:50:00|691.5|690.3|692|690.5|692|690.8|691.3|689.8|78
1641369300000|2022-01-05 07:55:00|691.8|690.8|691.3|690|692|690.8|691.3|690|100
1641369600000|2022-01-05 08:00:00|691.5|690.3|691|689.8|692.5|691.3|691|689.8|106
1641369900000|2022-01-05 08:05:00|690.8|689.5|690.5|689|690.8|689.8|690|688.8|459
1641370200000|2022-01-05 08:10:00|690.8|689.3|690.5|689.3|690.8|689.5|690.5|689|95
1641370500000|2022-01-05 08:15:00|690.8|689.5|691.8|690.5|692.3|690.8|690.8|689.3|392
1641370800000|2022-01-05 08:20:00|691.5|690.3|691.5|690.3|692|690.8|691|689.8|335
1641371100000|2022-01-05 08:25:00|691.8|690.5|689.8|688.5|691.8|690.5|689.5|688.3|1019
1641371400000|2022-01-05 08:30:00|689.5|688.3|690.3|689|691|689.8|689.5|688.3|658
1641371700000|2022-01-05 08:35:00|690|688.8|689|687.8|690.3|688.8|688.8|687.5|733
1641372000000|2022-01-05 08:40:00|689.3|687.5|688.5|687.3|689.8|688.5|688|686.5|422
1641372300000|2022-01-05 08:45:00|688.8|687.5|689|687.8|689.3|688|688.3|687|209
1641372600000|2022-01-05 08:50:00|689.3|688|689.3|688|689.5|688.3|688.8|687.5|1339
1641372900000|2022-01-05 08:55:00|689|687.8|688.8|687.5|689.3|688|688.3|686.8|94
1641373200000|2022-01-05 09:00:00|689|687.8|687.8|686.5|689|687.8|687.3|686|429
1641373500000|2022-01-05 09:05:00|688|686.8|688.8|687.5|689|687.8|688|686.5|444
1641373800000|2022-01-05 09:10:00|689|687|688.8|687.3|689|687.8|688.3|687|856
1641374100000|2022-01-05 09:15:00|688.5|687.5|688.3|687|689.3|688|688.3|686.8|524
1641374400000|2022-01-05 09:20:00|688.5|687.3|688.8|687.5|689.3|688|688.5|687.3|375
1641374700000|2022-01-05 09:25:00|688.5|687.3|689.5|688.3|690|688.5|688.3|687|367
1641375000000|2022-01-05 09:30:00|689.3|688|688|686.5|689.8|688.3|687.8|686.5|817
1641375300000|2022-01-05 09:35:00|687.8|686.3|687.5|686|688|686.8|687|685.8|343
1641375600000|2022-01-05 09:40:00|687.3|686.3|689.3|687.8|689.3|687.8|687.3|686.3|275
1641375900000|2022-01-05 09:45:00|689|688|689.8|688.5|689.8|688.5|688.8|687.5|519
1641376200000|2022-01-05 09:50:00|690|688.8|689|687.8|690|688.8|689|687.8|604
1641376500000|2022-01-05 09:55:00|689.3|687.5|690.3|688.8|690.5|689|689.3|687.5|1760
1641376800000|2022-01-05 10:00:00|690|688.5|690.3|689|690.8|689.5|690|688.5|206
1641377100000|2022-01-05 10:05:00|690.5|689.3|690.3|689|690.8|689.3|689.8|688.5|331
1641377400000|2022-01-05 10:10:00|690|688.8|689.5|688.3|690.3|689|689.3|687.8|158
1641377700000|2022-01-05 10:15:00|689.8|688|689.3|688|689.8|688.5|689.3|688|200
1641378000000|2022-01-05 10:20:00|689|687.8|689.3|688|689.5|688|689|687.8|145
1641378300000|2022-01-05 10:25:00|689|687.8|689.8|688.5|689.8|688.5|689|687.8|223
1641378600000|2022-01-05 10:30:00|689.5|688.3|689|687.8|689.8|688.5|689|687.8|130
1641378900000|2022-01-05 10:35:00|689.3|688|689|687.5|689.8|688.5|688.8|687.5|239
1641379200000|2022-01-05 10:40:00|688.8|687.8|689.3|688|689.5|688|688.8|687.5|23
1641379500000|2022-01-05 10:45:00|689.5|688.3|690|688.8|690|688.8|689.3|688|127
1641379800000|2022-01-05 10:50:00|689.8|688.5|690|688.8|690.3|689|689.8|688.5|131
1641380100000|2022-01-05 10:55:00|690.3|689|690.3|688.8|690.5|689.3|689.8|688.5|75
1641380400000|2022-01-05 11:00:00|690|689|688.8|687.5|690.3|689|688.8|687.5|464
1641380700000|2022-01-05 11:05:00|688.5|687.3|689.3|688|689.3|688|688.5|687.3|391
1641381000000|2022-01-05 11:10:00|689|687.8|689.3|688|689.3|688|688.8|687.5|114
1641381300000|2022-01-05 11:15:00|689|687.8|688.8|687.5|689.3|688|688.8|687.5|210
1641381600000|2022-01-05 11:20:00|688.5|687.3|688.8|687.5|689|687.8|688.5|687.3|149
1641381900000|2022-01-05 11:25:00|688.3|687|689|687.8|689|687.8|688.3|687|216
1641382200000|2022-01-05 11:30:00|688.8|687.5|689.3|688|689.3|688|688.8|687.5|211
1641382500000|2022-01-05 11:35:00|689.5|688.3|689.5|688.3|689.8|688.5|689.3|688|148
1641382800000|2022-01-05 11:40:00|689.8|688.5|689.8|688.5|690|688.8|689.5|688.3|28
1641383100000|2022-01-05 11:45:00|689.5|688.3|689|687.8|690|688.8|689|687.8|276
1641383400000|2022-01-05 11:50:00|689.3|688|689.5|688.3|689.5|688.3|688.5|687.3|168
1641383700000|2022-01-05 11:55:00|689.8|688.5|690|688.8|690.3|689|689.3|688|134
1641384000000|2022-01-05 12:00:00|690.3|689|691.5|690.3|691.8|690.5|690|689|232
1641384300000|2022-01-05 12:05:00|691.3|690|692.5|691.3|692.5|691.3|691.3|690|133
1641384600000|2022-01-05 12:10:00|692.3|691|692.8|691.5|693|691.8|692|690.8|640
1641384900000|2022-01-05 12:15:00|692.5|691.3|693.3|692|693.5|692.3|692.5|691.3|177
1641385200000|2022-01-05 12:20:00|693.5|692.3|693.8|692.5|694.3|692.8|693.5|692.3|693
1641385500000|2022-01-05 12:25:00|693.5|692.3|693|691.8|693.8|692.5|693|691.8|102
1641385800000|2022-01-05 12:30:00|693.3|692|693.8|692.5|693.8|692.5|693|691.8|632
1641386100000|2022-01-05 12:35:00|694|692.3|693.5|692|694|692.8|693.3|692|643
1641386400000|2022-01-05 12:40:00|693.3|692.3|693.8|692.5|694|692.8|693.3|692|652
1641386700000|2022-01-05 12:45:00|693.5|692.3|693.5|692.3|694|692.8|693.3|692|224
1641387000000|2022-01-05 12:50:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692|400
1641387300000|2022-01-05 12:55:00|693.5|692.3|693.8|692.5|694|692.8|693|691.8|473
1641387600000|2022-01-05 13:00:00|693.5|692.3|694.5|693.3|694.8|693.5|693.5|692.3|279
1641387900000|2022-01-05 13:05:00|694.8|693.5|695.8|694.5|696|694.5|694.5|693.3|355
1641388200000|2022-01-05 13:10:00|695.5|694.3|696.8|695.5|696.8|695.5|695|693.8|1074
1641388500000|2022-01-05 13:15:00|696.5|695.3|695.8|694.5|697.5|696.3|695.8|694.5|1975
1641388800000|2022-01-05 13:20:00|696|694.8|697|695.8|697|695.8|695.5|694.3|959
1641389100000|2022-01-05 13:25:00|697.3|696|697.3|696|697.5|696.3|696.8|695.5|338
1641389400000|2022-01-05 13:30:00|697.5|696.3|696.5|695.3|697.5|696.3|696.5|695.3|411
1641389700000|2022-01-05 13:35:00|696.8|695|696.3|695|696.8|695.5|696|694.8|232
1641390000000|2022-01-05 13:40:00|696.5|695.3|698|696.8|698.3|697|696.3|695.3|608
1641390300000|2022-01-05 13:45:00|698.3|697|698|696.8|698.5|697.3|697.5|696.3|224
1641390600000|2022-01-05 13:50:00|698.3|697|698.5|697.3|698.5|697.3|697.8|696.5|345
1641390900000|2022-01-05 13:55:00|698.8|697.5|699.8|698.3|700|698.5|698.8|697.5|168
1641391200000|2022-01-05 14:00:00|699.5|698.5|697.5|696|699.8|698.5|697.3|696|1583
1641391500000|2022-01-05 14:05:00|697.3|696.3|696.8|695.5|697.5|696.3|696.5|695|528
1641391800000|2022-01-05 14:10:00|696.5|695.3|697|695.8|697.8|696.5|696.5|695.3|534
1641392100000|2022-01-05 14:15:00|697.3|696|697.5|696.3|697.8|696.5|697|695.8|412
1641392400000|2022-01-05 14:20:00|697.8|696.5|697.5|696.3|698|696.8|696.8|695.5|445
1641392700000|2022-01-05 14:25:00|697.8|696.5|699|697.5|699|697.8|697.5|696.3|299
1641393000000|2022-01-05 14:30:00|699.3|697.8|698.3|697|699.5|698.3|698.3|697|743
1641393300000|2022-01-05 14:35:00|698.5|697.3|699.8|698.5|699.8|698.5|698.3|697|447
1641393600000|2022-01-05 14:40:00|699.5|698.3|700.3|699|700.8|699.3|699.3|698|678
1641393900000|2022-01-05 14:45:00|700|698.8|700.3|698.8|701.3|700|699.8|698.5|2036
1641394200000|2022-01-05 14:50:00|700|699|700|698.8|701.5|700.3|699.8|698.5|561
1641394500000|2022-01-05 14:55:00|700.3|699|700.3|699|700.8|699.5|699.8|698.3|533
1641394800000|2022-01-05 15:00:00|700.5|699.3|700.8|699.5|701.3|700|700.3|699|275
1641395100000|2022-01-05 15:05:00|700.5|699.3|701|699.8|701.3|700|700.3|699|336
1641395400000|2022-01-05 15:10:00|701.3|700|702.5|701.3|702.8|701.3|701|699.8|993
1641395700000|2022-01-05 15:15:00|702.8|701.5|702|700.8|703|701.8|701.8|700.5|2158
1641396000000|2022-01-05 15:20:00|702.3|701|702.3|701|703.3|702|702|700.8|1362
1641396300000|2022-01-05 15:25:00|702.5|701.3|702.3|701|702.8|701.5|701.5|700.3|1395
1641396600000|2022-01-05 15:30:00|702|700.3|699.3|698|702|700.3|698|696.5|1216
1641396900000|2022-01-05 15:35:00|699.5|698.3|698.8|697.5|701|699.8|698.8|697.5|1220
1641397200000|2022-01-05 15:40:00|699|697.8|700.5|699.3|700.8|699.5|698.8|697.5|1356
1641397500000|2022-01-05 15:45:00|700.8|699.5|703|701.5|703.3|701.8|700.8|699.3|733
1641397800000|2022-01-05 15:50:00|703.3|701.8|703.3|702|703.8|702.3|702.3|701|911
1641398100000|2022-01-05 15:55:00|703.5|702.3|702|700.8|703.8|702.5|701.8|700.5|980
1641398400000|2022-01-05 16:00:00|701.8|700.5|700.5|699.3|702.5|701.3|700.5|699|967
1641398700000|2022-01-05 16:05:00|700.8|699.5|701.5|700.3|702|700.5|700.8|699.5|556
1641399000000|2022-01-05 16:10:00|701.8|700.5|701.3|700|702|700.5|701.3|699.8|325
1641399300000|2022-01-05 16:15:00|701.5|700.3|701|699.8|701.5|700.3|700.5|699|487
1641399600000|2022-01-05 16:20:00|701.3|700|701.3|700|701.5|700.3|700|698.8|839
1641399900000|2022-01-05 16:25:00|701.5|699.8|701.3|700|701.5|700.3|700.3|699|2742
1641400200000|2022-01-05 16:30:00|701.5|700.3|701|699.8|702|700.5|701|699.8|1763
1641400500000|2022-01-05 16:35:00|701.3|700|701.3|700|701.8|700.3|701|699.8|326
1641400800000|2022-01-05 16:40:00|701|699.8|701|699.8|701.5|700|700.3|699|153
1641401100000|2022-01-05 16:45:00|701.3|700|701|699.8|701.5|700.3|700.8|699.5|91
1641401400000|2022-01-05 16:50:00|701.3|700|700.8|699.5|701.5|700.3|700.8|699.5|195
1641401700000|2022-01-05 16:55:00|701|699.8|701.5|700.3|701.5|700.3|700.8|699.8|742
1641402000000|2022-01-05 17:00:00|701.8|700.5|702.8|701.5|702.8|701.5|701.5|700.5|379
1641402300000|2022-01-05 17:05:00|703|701.8|702|700.8|703|701.8|702|700.8|167
1641402600000|2022-01-05 17:10:00|702.3|701|702.8|701.5|702.8|701.5|702|700.8|84
1641402900000|2022-01-05 17:15:00|702.5|701.3|702.8|701.5|703|701.8|702.5|701.3|46
1641403200000|2022-01-05 17:20:00|702.5|701.3|702.3|701|702.5|701.3|702.3|701|202
1641403500000|2022-01-05 17:25:00|702.5|701.3|702.5|701|702.5|701.3|702.3|701|278
1641403800000|2022-01-05 17:30:00|702.3|701.3|702.3|701|702.5|701.3|702.3|701|74
1641404100000|2022-01-05 17:35:00|702.5|701.3|702.3|701|702.5|701.3|701.8|700.5|76
1641404400000|2022-01-05 17:40:00|702.5|701.3|702.8|701.5|703|701.8|702.3|701|720
1641404700000|2022-01-05 17:45:00|702.5|701.3|702.5|701|702.5|701.3|702|700.8|141
1641405000000|2022-01-05 17:50:00|702.3|701.3|703.5|702.3|703.5|702.3|702.3|701|549
1641405300000|2022-01-05 17:55:00|703.3|702|703.5|702.3|704|702.8|703|701.8|291
1641405600000|2022-01-05 18:00:00|703.8|702.5|703.8|702.5|704|702.5|703.3|702|416
1641405900000|2022-01-05 18:05:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|99
1641406200000|2022-01-05 18:10:00|703.5|702.3|703.3|702|703.8|702.5|703|701.8|142
1641406500000|2022-01-05 18:15:00|703.5|702.3|703.3|701.8|703.8|702.3|703|701.8|77
1641406800000|2022-01-05 18:20:00|703|701.5|702.8|701.3|703.3|701.8|702.3|701|193
1641407100000|2022-01-05 18:25:00|703|701.5|703.3|702|703.3|702|702.8|701.5|39
1641407400000|2022-01-05 18:30:00|703.5|702.3|703.5|702|703.8|702.5|703.3|702|131
1641407700000|2022-01-05 18:35:00|703.8|702.3|703.3|701.8|703.8|702.5|703.3|701.8|163
1641408000000|2022-01-05 18:40:00|703|702|703|701.8|703.5|702|703|701.5|15
1641408300000|2022-01-05 18:45:00|703.3|702|703|701.8|703.3|702|703|701.8|15
1641408600000|2022-01-05 18:50:00|702.8|701.5|703|701.8|703.3|702|702.8|701.5|351
1641408900000|2022-01-05 18:55:00|703.3|702|703|701.8|703.3|702|703|701.8|28
1641409200000|2022-01-05 19:00:00|703.3|701.5|702.3|701|703.3|702|702|700.8|77
1641409500000|2022-01-05 19:05:00|702.5|701.3|702.8|701.5|703.3|702|702.5|701|179
1641409800000|2022-01-05 19:10:00|703|701.8|702.3|701|703|701.8|702.3|700.8|594
1641410100000|2022-01-05 19:15:00|702|700.8|700|698.5|702.3|701|699.8|698.5|207
1641410400000|2022-01-05 19:20:00|699.8|698.8|699|697.5|700|698.8|698.5|697.3|239
1641410700000|2022-01-05 19:25:00|698.8|697.8|699.3|698|699.8|698.5|698.3|697|1031
1641411000000|2022-01-05 19:30:00|699|697.8|698.5|697|699.5|698.3|698|696.8|137
1641411300000|2022-01-05 19:35:00|698.3|696.8|698.5|697|698.8|697.5|698|696.8|147
1641411600000|2022-01-05 19:40:00|698.3|696.8|697.5|696.3|698.3|697|697.5|696.3|25
1641411900000|2022-01-05 19:45:00|697.8|696|698|696.5|698.3|696.8|697.3|696|139
1641412200000|2022-01-05 19:50:00|698.3|696.8|697.8|696.3|698.3|697|697.5|696.3|89
1641412500000|2022-01-05 19:55:00|697.5|696.5|698|696.5|698.3|696.8|697.5|696.3|34
1641412800000|2022-01-05 20:00:00|697.8|696.3|697|695.5|698|696.3|696.8|695.5|82
1641413100000|2022-01-05 20:05:00|696.8|695.3|695.8|694.5|696.8|695.5|695.8|694.5|30
1641413400000|2022-01-05 20:10:00|696|694.3|695.8|694.5|696.3|695|695.5|694.3|54
1641413700000|2022-01-05 20:15:00|695.5|694.3|694.5|693.3|695.8|694.5|694.5|693.3|86
1641414000000|2022-01-05 20:20:00|694.8|693.5|694.5|693.3|694.8|693.5|694.3|693|42
1641414300000|2022-01-05 20:25:00|694.8|693.5|694.8|693.5|695.5|694.3|694.5|693.3|32
1641414600000|2022-01-05 20:30:00|694.5|693.3|694.5|693.3|695|693.5|694.3|693|45
1641414900000|2022-01-05 20:35:00|694.8|693|694.8|693.3|695.3|693.8|694.5|693|41
1641415200000|2022-01-05 20:40:00|694.5|693.5|694.3|693|694.8|693.5|693.8|692.5|25
1641415500000|2022-01-05 20:45:00|694|692.8|693.8|692.3|694.3|693|693.5|692.3|25
1641415800000|2022-01-05 20:50:00|693.5|692.5|693.8|692.3|693.8|692.5|693.3|692|25
1641416100000|2022-01-05 20:55:00|693.5|692|693|691.8|693.8|692|693|691.8|29
1641416400000|2022-01-05 21:00:00|693.3|692|693|691.8|693.3|692|693|691.8|25
1641416700000|2022-01-05 21:05:00|693.3|692|693.5|692.3|693.5|692.3|693.3|691.8|14
1641417000000|2022-01-05 21:10:00|693.8|692|693.8|692.5|693.8|692.5|693.5|692|64
1641417300000|2022-01-05 21:15:00|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|19
1641417600000|2022-01-05 21:20:00||692.3||692.5||692.5||692.3|23
1641417900000|2022-01-05 21:25:00|694|692.3|693.5|692|694|692.5|693.3|692|19
1641418200000|2022-01-05 21:30:00|693.3|691.8|693.5|692.3|693.5|692.3|693|691.8|8
1641418500000|2022-01-05 21:35:00|693.3|692|693.5|692.3|693.5|692.3|693.3|692|2
1641418800000|2022-01-05 21:40:00|693.3|692|693.8|692.3|693.8|692.5|693.3|692|16
1641419100000|2022-01-05 21:45:00|693.5|692.5|694|692.8|694|692.8|693.5|692.3|37
1641419400000|2022-01-05 21:50:00|694.3|693|694|692.5|694.3|693|694|692.5|12
1641419700000|2022-01-05 21:55:00|693.8|692.8|693.5|692.3|694|692.8|693.5|692|46
1641420000000|2022-01-05 22:00:00|694|691.8|694.8|692|695|692.8|693|691.8|2
1641420600000|2022-01-05 22:10:00|695|692.3|695|692.3|695|692.3|695|692|0
1641420900000|2022-01-05 22:15:00|695.3|692|695.3|692.5|695.3|692.8|695.3|692|0
1641421200000|2022-01-05 22:20:00||692.3||692.5||692.5||692.3|0
1641421500000|2022-01-05 22:25:00||692.3||692.3||692.3||692.3|0
1641421800000|2022-01-05 22:30:00||692||692.3||692.3||692|0
1641422100000|2022-01-05 22:35:00|695|692|695.3|692|695.3|692|695|692|0
1641422400000|2022-01-05 22:40:00|695|692.3|695|692|695.8|692.3|695|692|0
1641422700000|2022-01-05 22:45:00|695.3||695||695.3||694.8||0
1641423000000|2022-01-05 22:50:00|694.8||695||695||694.5||0
1641423300000|2022-01-05 22:55:00|695.3|692.3|695.3|692|695.3|692.3|695.3|692|0
1641434400000|2022-01-06 02:00:00|691.3|690.3|691.3|690|691.5|690.3|691.3|689.8|87
1641434700000|2022-01-06 02:05:00|691|689.8|691|689.8|691|690|690.8|689.5|178
1641435000000|2022-01-06 02:10:00|691.3|690|692.3|691|692.3|691|690.8|689.5|73
1641435300000|2022-01-06 02:15:00|692|690.8|690.8|689.5|692|690.8|690.8|689.5|65
1641435600000|2022-01-06 02:20:00|691.5|689.3|690.5|689.3|691.5|690.3|690.5|689|48
1641435900000|2022-01-06 02:25:00|690.3|689|690.3|689|690.5|689.3|690|688.8|25
1641436200000|2022-01-06 02:30:00|690.5|689.3|691.8|690.3|691.8|690.5|690.5|689|47
1641436500000|2022-01-06 02:35:00|691.5|690.5|691.3|690|691.8|690.5|691.3|690|6
1641436800000|2022-01-06 02:40:00|691|689.8|690.8|689.5|691.3|690|690.5|689.3|37
1641437100000|2022-01-06 02:45:00|691|689.3|691.3|689.8|691.3|690|690.5|689.3|6
1641437400000|2022-01-06 02:50:00|691.5|690|690.5|689.3|691.5|690|690.5|689|23
1641437700000|2022-01-06 02:55:00|690.8|689.5|691.5|690.3|691.5|690.3|690.8|689.5|21
1641438000000|2022-01-06 03:00:00|691.3|690|691.3|690|691.5|690.3|691.3|689.8|7
1641438300000|2022-01-06 03:05:00|691.5|690.3|691|689.8|691.8|690.5|691|689.5|22
1641438600000|2022-01-06 03:10:00|690.8|689.5|691.3|689.8|691.3|689.8|690.8|689.3|10
1641438900000|2022-01-06 03:15:00|691|690|691|689.5|691.5|690.3|690.8|689.3|10
1641439200000|2022-01-06 03:20:00|690.8|689.8|691|689.8|691.3|690|690.8|689.5|1
1641439500000|2022-01-06 03:25:00|691.3|689.5|690.5|689.3|691.3|689.8|690.5|689.3|9
1641439800000|2022-01-06 03:30:00|690.8|689.5|690.8|689.5|691|689.8|690.5|689.5|15
1641440100000|2022-01-06 03:35:00|691|689.8|691|689.8|691.3|690|691|689.5|5
1641440400000|2022-01-06 03:40:00|691.3|689.5|690.8|689.5|691.3|689.8|690.8|689.3|8
1641440700000|2022-01-06 03:45:00|690.5|689.3|690|688.8|690.8|689.5|690|688.5|18
1641441000000|2022-01-06 03:50:00|689.8|688.5|688.8|687.5|689.8|688.5|688.8|687.5|122
1641441300000|2022-01-06 03:55:00|689|687.8|689|687.5|689|687.8|688.8|687.5|6
1641441600000|2022-01-06 04:00:00|688.8|687.8|689|687.8|689|687.8|688.8|687.5|11
1641441900000|2022-01-06 04:05:00|689.3|688|689.5|688.3|689.5|688.3|689|687.8|6
1641442200000|2022-01-06 04:10:00|689.3|688|689.3|688|689.5|688.3|689.3|687.8|10
1641442500000|2022-01-06 04:15:00|689.5|688.3|689.3|688|689.8|688.5|689.3|687.8|17
1641442800000|2022-01-06 04:20:00|689|687.8|689|687.8|689|688|689|687.5|18
1641443100000|2022-01-06 04:25:00|689.3|688|689.3|688|689.5|688|689.3|688|13
1641443400000|2022-01-06 04:30:00|689|687.8|689.5|688|689.5|688.3|689|687.8|28
1641443700000|2022-01-06 04:35:00|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|8
1641444000000|2022-01-06 04:40:00|689.3|688|689.8|688.5|690|688.8|689.3|688|109
1641444300000|2022-01-06 04:45:00|690|688.8|689.3|688|690.3|689|689.3|688|30
1641444600000|2022-01-06 04:50:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|56
1641444900000|2022-01-06 04:55:00|690|688.8|689.8|688.5|690|688.8|689.8|688.5|5
1641445200000|2022-01-06 05:00:00|689.5|688.3|689.5|688.3|689.5|688.5|689.5|688.3|13
1641445500000|2022-01-06 05:05:00|689.3|688|689.8|688.5|689.8|688.5|689.3|688|3
1641445800000|2022-01-06 05:10:00|689.5|688.3|689.3|688|689.5|688.3|689.3|688|4
1641446100000|2022-01-06 05:15:00|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688|4
1641446400000|2022-01-06 05:20:00|689.3|688|689.5|688.3|689.5|688.3|689|687.8|51
1641446700000|2022-01-06 05:25:00|689.8|688.5|690.3|689|690.5|689|689.8|688.5|16
1641447000000|2022-01-06 05:30:00|690.5|688.8|690.8|689.5|691|689.5|690|688.8|3
1641447300000|2022-01-06 05:35:00|691|689.3|691|689.8|691.5|690.3|690.8|689.3|10
1641447600000|2022-01-06 05:40:00|691.3|689.5|691.3|690|691.3|690|690.8|689.3|3
1641447900000|2022-01-06 05:45:00|691|689.8|691.8|690.3|691.8|690.3|691|689.8|3
1641448200000|2022-01-06 05:50:00|691.5|690.5|691.8|690.5|692.5|691|691.5|690.3|16
1641448500000|2022-01-06 05:55:00|692|690.3|692.3|691|692.5|691.3|692|690.3|24
1641448800000|2022-01-06 06:00:00|692.5|691.3|692.8|691.5|693|691.5|691.8|690.5|16
1641449100000|2022-01-06 06:05:00|693|691.8|692.5|691|693|691.8|692.5|691|7
1641449400000|2022-01-06 06:10:00|692.3|691.3|692.5|691.3|692.8|691.3|692.3|691|9
1641449700000|2022-01-06 06:15:00|692.3|691|692|690.8|692.8|691.5|691.8|690.5|18
1641450000000|2022-01-06 06:20:00|692.3|691|693|691.8|693.3|692|692|690.8|11
1641450300000|2022-01-06 06:25:00|693.3|692|692.8|691.5|693.3|692|692.8|691.5|118
1641450600000|2022-01-06 06:30:00|692.5|691.3|692.8|691.5|693|691.8|692.5|691.3|35
1641450900000|2022-01-06 06:35:00|692.5|691.3|693.3|691.8|693.3|691.8|692.3|691|12
1641451200000|2022-01-06 06:40:00|693|691.5|693.3|691.8|693.3|692|692.5|691.3|27
1641451500000|2022-01-06 06:45:00|693|692|693|691.5|693.3|692|692.8|691.3|6
1641451800000|2022-01-06 06:50:00|692.8|691.8|692.3|691|693|691.8|692.3|691|990
1641452100000|2022-01-06 06:55:00|692.5|691.3|692|690.8|692.8|691.3|691.8|690.5|58
1641452400000|2022-01-06 07:00:00|692.3|690.5|692.8|691.3|692.8|691.3|691.3|690|357
1641452700000|2022-01-06 07:05:00|692.5|691|693.3|691.8|693.3|692|692.3|691|24
1641453000000|2022-01-06 07:10:00|693.5|692|693|691.8|693.5|692.3|693|691.8|72
1641453300000|2022-01-06 07:15:00|693.3|692|692.8|691.5|693.3|692|692.5|691|64
1641453600000|2022-01-06 07:20:00|693|691.8|693.8|692.5|694|692.8|692.8|691.3|202
1641453900000|2022-01-06 07:25:00|694|692.3|692.8|691.5|694|692.5|692.3|691|172
1641454200000|2022-01-06 07:30:00|693|691.3|692.5|691.3|693.3|692|692.5|691.3|565
1641454500000|2022-01-06 07:35:00|692.8|691|693.8|692.5|694.3|693|692.8|691|105
1641454800000|2022-01-06 07:40:00|693.5|692.3|694.3|693|695|693.8|693.5|692.3|403
1641455100000|2022-01-06 07:45:00|694.5|693.3|694|692.5|694.5|693.3|693.8|692.3|45
1641455400000|2022-01-06 07:50:00|693.8|692.3|693.8|692.5|694|692.5|693.3|692|23
1641455700000|2022-01-06 07:55:00|693.5|692.3|694.5|693|694.5|693.3|693.3|692|128
1641456000000|2022-01-06 08:00:00|694.8|693.3|696.3|695|696.3|695|694.8|693.3|1469
1641456300000|2022-01-06 08:05:00|696.5|695.3|696.8|695.5|698|696.5|696.3|695|433
1641456600000|2022-01-06 08:10:00|697|695.3|696.3|695|697.8|696.3|696.3|695|294
1641456900000|2022-01-06 08:15:00|696|694.8|696.5|695.3|697|695.5|695.8|694.5|1361
1641457200000|2022-01-06 08:20:00|696.8|695|695.5|694.3|696.8|695.3|695.5|694.3|227
1641457500000|2022-01-06 08:25:00|695.8|694.5|695.8|694.5|696|694.8|694.8|693.5|731
1641457800000|2022-01-06 08:30:00|696|694.3|696.5|695.3|696.8|695.5|695.3|694|456
1641458100000|2022-01-06 08:35:00|696.8|695|695.5|694.3|696.8|695.5|695|693.8|129
1641458400000|2022-01-06 08:40:00|695.3|694|695|693.8|695.8|694.5|694.8|693.5|275
1641458700000|2022-01-06 08:45:00|695.3|693.5|696|694.8|696.8|695.5|695.3|693.5|456
1641459000000|2022-01-06 08:50:00|696.3|694.5|696.3|695|696.3|695|695|693.5|1020
1641459300000|2022-01-06 08:55:00|696.5|695.3|697.8|696.5|698|696.8|696.3|695|167
1641459600000|2022-01-06 09:00:00|698|696.3|697.5|696.3|698|696.8|697|695.8|164
1641459900000|2022-01-06 09:05:00|697.8|696.5|698.8|697.5|699.3|697.8|697.3|696|517
1641460200000|2022-01-06 09:10:00|699|697.8|698.5|697|699|697.8|697.8|696.5|249
1641460500000|2022-01-06 09:15:00|698.3|697.3|698|696.8|698.5|697.3|697.8|696.5|137
1641460800000|2022-01-06 09:20:00|698.3|697|698.3|697|698.5|697.3|697.8|696.5|99
1641461100000|2022-01-06 09:25:00|698.5|697.3|699|697.5|699|697.8|698|696.8|348
1641461400000|2022-01-06 09:30:00|698.8|697.8|699|697.5|699|697.8|698.8|697.5|144
1641461700000|2022-01-06 09:35:00|698.8|697.8|699.8|698.5|700.3|699|698.8|697.5|309
1641462000000|2022-01-06 09:40:00|700|698.8|700|698.5|700.3|699|699.8|698.5|237
1641462300000|2022-01-06 09:45:00|700.3|698.8|700.3|699|700.5|699|700|698.5|188
1641462600000|2022-01-06 09:50:00|700|698.8|700|698.8|700.5|699.3|700|698.5|161
1641462900000|2022-01-06 09:55:00|699.8|698.5|700.8|699.5|701|699.5|699.5|698.3|1185
1641463200000|2022-01-06 10:00:00|701|699.8|700.3|698.8|701|699.8|700|698.8|136
1641463500000|2022-01-06 10:05:00|700|699|701.5|700|702|700.8|700|699|759
1641463800000|2022-01-06 10:10:00|701.3|700.3|701.5|700.3|702.3|701|701.3|700|535
1641464100000|2022-01-06 10:15:00|701.8|700.5|701.5|700.3|701.8|700.5|701.3|700|85
1641464400000|2022-01-06 10:20:00|701.8|700.5|702.8|701.3|702.8|701.5|701.5|700.3|636
1641464700000|2022-01-06 10:25:00|702.5|701|703.5|702.3|703.5|702.3|702.3|700.8|258
1641465000000|2022-01-06 10:30:00|703.8|702.5|704.3|703|704.5|703.3|703.5|702.3|391
1641465300000|2022-01-06 10:35:00|704.5|702.8|707.3|706|708.5|707.3|704.5|702.8|1298
1641465600000|2022-01-06 10:40:00|707|705.8|707|705.8|708.5|707|705.5|704.3|497
1641465900000|2022-01-06 10:45:00|707.3|705.5|707|705.8|707.8|706.5|706.8|705.5|791
1641466200000|2022-01-06 10:50:00|707.3|705.5|706.8|705.3|708|706.5|706.8|705.3|110
1641466500000|2022-01-06 10:55:00|707|705.5|707|705.8|707.3|706|706.5|705.3|314
1641466800000|2022-01-06 11:00:00|707.3|706|708.5|707.3|708.5|707.3|706.8|705.5|111
1641467100000|2022-01-06 11:05:00|708.3|707|707.3|706|708.5|707|707.3|706|985
1641467400000|2022-01-06 11:10:00|707.5|706.3|707.3|706|707.8|706.5|706.8|705.5|86
1641467700000|2022-01-06 11:15:00|707.5|706.3|709|707.8|709.3|708|707.3|706|177
1641468000000|2022-01-06 11:20:00|709.3|708|709|707.8|710.5|709.3|709|707.8|636
1641468300000|2022-01-06 11:25:00|708.8|707.5|708.8|707.5|709.3|707.8|708.5|707.3|668
1641468600000|2022-01-06 11:30:00|708.3|707|707.5|706|708.5|707|707|705.8|438
1641468900000|2022-01-06 11:35:00|707.3|706.3|707|705.8|707.5|706.3|706.5|705.3|238
1641469200000|2022-01-06 11:40:00|707.3|706|706.5|705.3|707.3|706|706.3|705|246
1641469500000|2022-01-06 11:45:00|706.8|705|705.5|704.3|706.8|705.5|705.3|704|211
1641469800000|2022-01-06 11:50:00|705.8|704.5|706|704.8|706.3|705|705.5|704.3|67
1641470100000|2022-01-06 11:55:00|706.3|705|705.8|704.5|706.3|705|705.3|704|231
1641470400000|2022-01-06 12:00:00|706|704.3|705.8|704.5|707|705.8|705.3|704|119
1641470700000|2022-01-06 12:05:00|706.3|704.3|705.5|704.3|706.3|705|705.5|704.3|66
1641471000000|2022-01-06 12:10:00|705.3|704|705.8|704.3|706.3|705|705.3|704|143
1641471300000|2022-01-06 12:15:00|705.5|704|705.3|703.8|705.8|704.5|705|703.5|62
1641471600000|2022-01-06 12:20:00|705|704|705.5|704.3|705.8|704.3|705|703.8|35
1641471900000|2022-01-06 12:25:00|705.3|704|706|704.8|706|704.8|705|703.8|39
1641472200000|2022-01-06 12:30:00|705.8|704.5|707|705.8|707.8|706.3|705.8|704.3|832
1641472500000|2022-01-06 12:35:00|707.3|706|708|706.8|708.3|707|707|705.8|83
1641472800000|2022-01-06 12:40:00|707.8|706.5|709.5|708.3|709.8|708.3|707.5|706.3|818
1641473100000|2022-01-06 12:45:00|709.8|708.5|709|707.5|709.8|708.5|708|706.8|419
1641473400000|2022-01-06 12:50:00|708.8|707.8|708.3|707|709.3|708|708|706.8|287
1641473700000|2022-01-06 12:55:00|708.5|707.3|708.3|707|709|707.8|708|706.8|112
1641474000000|2022-01-06 13:00:00|708.5|707.3|707.8|706.5|708.5|707.3|707.5|706.3|167
1641474300000|2022-01-06 13:05:00|707.5|706.3|708.3|706.8|709|707.8|707.5|706.3|136
1641474600000|2022-01-06 13:10:00|708.5|707|708.8|707.5|709|707.8|707.8|706.5|213
1641474900000|2022-01-06 13:15:00|709|707.8|710|708.8|710.5|709.3|709|707.8|1012
1641475200000|2022-01-06 13:20:00|710.3|709|708.8|707.5|710.5|709.3|708.8|707.5|436
1641475500000|2022-01-06 13:25:00|709|707.3|709|707.5|709|707.5|708|706.8|1254
1641475800000|2022-01-06 13:30:00|708.8|707.3|707.5|706|709|707.8|707.3|706|825
1641476100000|2022-01-06 13:35:00|707.3|706.3|710.5|709|710.5|709.3|707.3|706.3|529
1641476400000|2022-01-06 13:40:00|710.3|709.3|711.8|710.3|712.3|711|710|708.8|582
1641476700000|2022-01-06 13:45:00|711.5|710.5|710|708.8|711.8|710.5|709.8|708.5|448
1641477000000|2022-01-06 13:50:00|710.3|709|710.8|709.5|711|709.5|709.5|708.3|314
1641477300000|2022-01-06 13:55:00|710.5|709.3|712|710.5|712|710.8|710|708.8|723
1641477600000|2022-01-06 14:00:00|711.8|710.8|712.3|711|713.8|712.5|711.8|710.3|443
1641477900000|2022-01-06 14:05:00|712.5|711.3|712.3|711|712.8|711.5|711.5|710.3|621
1641478200000|2022-01-06 14:10:00|712.5|710.8|711.5|710.3|712.8|711.5|711.5|710|955
1641478500000|2022-01-06 14:15:00|711.8|710.5|711.5|710.3|711.8|710.5|710|708.8|1184
1641478800000|2022-01-06 14:20:00|711.3|710|710|708.8|711.5|710.3|709.8|708.5|3334
1641479100000|2022-01-06 14:25:00|709.8|708.5|709|707.8|710|708.8|708|706.8|430
1641479400000|2022-01-06 14:30:00|709.3|708|709.3|708|709.8|708.5|707.5|706.3|640
1641479700000|2022-01-06 14:35:00|709.5|708.3|709.8|708.5|711|709.8|708.3|707|523
1641480000000|2022-01-06 14:40:00|709.5|708.3|709.3|708|710.8|709.3|709.3|708|464
1641480300000|2022-01-06 14:45:00|709.5|708.3|708|706.8|709.5|708.3|707.3|706|270
1641480600000|2022-01-06 14:50:00|708.3|707|706.8|705.5|708.5|707.3|706.8|705.5|324
1641480900000|2022-01-06 14:55:00|707|705.8|707.5|706.3|708.3|707|706.3|705|4710
1641481200000|2022-01-06 15:00:00|707.3|706|705|703.8|708|706.8|705|703.8|966
1641481500000|2022-01-06 15:05:00|704.8|703.5|704.5|703.3|705.5|704.3|704|702.8|1180
1641481800000|2022-01-06 15:10:00|704.8|703|704.3|703|705|703.8|703.5|702.3|1138
1641482100000|2022-01-06 15:15:00|704.5|702.8|704.3|703|704.5|703.3|703|701.8|1152
1641482400000|2022-01-06 15:20:00|704.5|703.3|705.5|704.3|705.5|704.3|704|702.5|1712
1641482700000|2022-01-06 15:25:00|705.8|704.5|707.3|705.8|707.3|706|705.5|704.3|726
1641483000000|2022-01-06 15:30:00|707|706|708.3|707|708.5|707.3|707|705.8|518
1641483300000|2022-01-06 15:35:00|708.5|707.3|708.8|707.5|709.3|708|708.3|707|570
1641483600000|2022-01-06 15:40:00|709|707.8|708|706.5|709.3|707.8|707.5|706.3|487
1641483900000|2022-01-06 15:45:00|708.3|706.8|708.8|707.5|709.3|708|708|706.8|2079
1641484200000|2022-01-06 15:50:00|709|707.8|709|707.8|709|707.8|707.8|706.5|3368
1641484500000|2022-01-06 15:55:00|708.8|707.5|708.8|707.5|710|708.8|708|706.8|373
1641484800000|2022-01-06 16:00:00|709|707.8|708.3|706.8|709.5|708.3|707.5|706.3|937
1641485100000|2022-01-06 16:05:00|708|707|708.8|707.5|709.3|708|707.8|706.5|1449
1641485400000|2022-01-06 16:10:00|709|707.8|709.8|708.5|710.3|709|708.3|707|1786
1641485700000|2022-01-06 16:15:00|710|708.8|709.8|708.5|710.8|709.5|709.5|708.3|757
1641486000000|2022-01-06 16:20:00|709.5|708.3|710.3|708.8|710.5|709.3|709|707.8|622
1641486300000|2022-01-06 16:25:00|710|709|710|708.8|710.8|709.5|709.5|708.3|1595
1641486600000|2022-01-06 16:30:00|710.3|709|711|709.8|711.3|710|709.8|708.5|1329
1641486900000|2022-01-06 16:35:00|711.3|710|711|709.8|711.3|710|710.5|709.3|179
1641487200000|2022-01-06 16:40:00|710.8|709.5|711.5|710.3|711.8|710.3|710.3|709|147
1641487500000|2022-01-06 16:45:00|711.8|710.5|712.5|711.3|712.8|711.5|711.5|710.3|379
1641487800000|2022-01-06 16:50:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|332
1641488100000|2022-01-06 16:55:00|713|711.8|712.3|711|713.3|712|712.3|711|330
1641488400000|2022-01-06 17:00:00|712.5|711.3|712.5|711.3|712.5|711.3|711.8|710.3|570
1641488700000|2022-01-06 17:05:00|712.3|711|712.3|711|712.8|711.5|712|710.8|282
1641489000000|2022-01-06 17:10:00|712.5|710.8|711.5|710.3|712.5|710.8|711.3|710|85
1641489300000|2022-01-06 17:15:00|711.8|710.5|711.5|710.3|712|710.8|711.3|710|410
1641489600000|2022-01-06 17:20:00|711.8|710|710.3|709|711.8|710.5|710|708.8|228
1641489900000|2022-01-06 17:25:00|710.5|709.3|711.3|710|711.5|710.3|710.3|709|87
1641490200000|2022-01-06 17:30:00|711|709.8|710.3|709|711.5|710.3|710.3|709|81
1641490500000|2022-01-06 17:35:00|710|708.8|709|707.8|710.3|709|708.5|707.3|355
1641490800000|2022-01-06 17:40:00|709.3|707.5|708.3|707|709.3|707.8|708|706.8|189
1641491100000|2022-01-06 17:45:00|708|706.8|707.8|706.5|708.3|707|707|705.8|846
1641491400000|2022-01-06 17:50:00|707.5|706.3|706.8|705.5|708|706.8|706.8|705.5|1000
1641491700000|2022-01-06 17:55:00|706.5|705.3|707.8|706.3|707.8|706.5|706.5|705.3|108
1641492000000|2022-01-06 18:00:00|707.5|706|707.5|706.3|707.5|706.3|706.8|705.5|131
1641492300000|2022-01-06 18:05:00|707.3|706|706.8|705.5|707.5|706.3|706.3|705|219
1641492600000|2022-01-06 18:10:00|707|705.3|706.3|705|707|705.5|706|704.8|471
1641492900000|2022-01-06 18:15:00|706|704.8|706.8|705.3|706.8|705.5|705.8|704.5|68
1641493200000|2022-01-06 18:20:00|706.5|705|706.5|705.3|706.5|705.3|706|704.5|97
1641493500000|2022-01-06 18:25:00|706.3|705|706|704.8|706.5|705.3|705.5|704.3|74
1641493800000|2022-01-06 18:30:00|706.3|705|706.5|705|706.5|705.3|705.8|704.5|56
1641494100000|2022-01-06 18:35:00|706.3|705.3|706|704.8|706.8|705.5|706|704.8|18
1641494400000|2022-01-06 18:40:00|705.8|704.5|707|705.8|707|705.8|705.8|704.5|156
1641494700000|2022-01-06 18:45:00|706.8|705.5|706.8|705.5|707|705.5|706.3|705|31
1641495000000|2022-01-06 18:50:00|706.5|705.3|707|705.8|707.5|706.3|706.3|705|137
1641495300000|2022-01-06 18:55:00|707.3|706|707.5|706.3|707.5|706.3|706.5|705.3|98
1641495600000|2022-01-06 19:00:00|707.3|706|708|706.8|708.5|707.3|707.3|706|205
1641495900000|2022-01-06 19:05:00|708.3|707|708.3|707|708.3|707|707|705.5|234
1641496200000|2022-01-06 19:10:00|708.5|706.8|708.5|707.3|708.8|707.5|708|706.8|176
1641496500000|2022-01-06 19:15:00|708.3|707|708.5|707|709|707.8|708|706.8|134
1641496800000|2022-01-06 19:20:00|708.8|707.3|708.5|707.3|709|707.8|707.8|706.3|123
1641497100000|2022-01-06 19:25:00|708.8|707.5|708.3|707|710|708.8|708|706.8|242
1641497400000|2022-01-06 19:30:00|708.5|707.3|708.5|707.3|709|707.8|708.3|707|138
1641497700000|2022-01-06 19:35:00|708.8|707.5|708.5|707.3|709|707.8|708.5|707|86
1641498000000|2022-01-06 19:40:00|708.8|707.5|709.8|708.5|709.8|708.5|708.5|707.3|46
1641498300000|2022-01-06 19:45:00|710|708.8|709.8|708.5|710.3|709|709.8|708.5|25
1641498600000|2022-01-06 19:50:00|710|708.8|710|708.8|710.5|709|709.5|708.3|63
1641498900000|2022-01-06 19:55:00|710.3|709|710|708.5|710.5|709|709.8|708.5|261
1641499200000|2022-01-06 20:00:00|709.8|708.8|710.5|709.3|710.5|709.3|709.8|708.5|31
1641499500000|2022-01-06 20:05:00|710.3|709|709.8|708.5|710.3|709|709.8|708.5|34
1641499800000|2022-01-06 20:10:00|709.5|708.3|710|708.8|710.3|709|709.5|708.3|68
1641500100000|2022-01-06 20:15:00|710.3|709|710|708.8|710.3|709|709.8|708.5|14
1641500400000|2022-01-06 20:20:00|710.3|709|709.8|708.3|710.3|709|709.8|708.3|21
1641500700000|2022-01-06 20:25:00|709.5|708.5|709|707.8|709.8|708.5|709|707.8|78
1641501000000|2022-01-06 20:30:00|709.3|708|708.8|707.3|709.5|708.3|708.5|707.3|30
1641501300000|2022-01-06 20:35:00|708.5|707.5|708.5|707|708.5|707.5|708|706.8|58
1641501600000|2022-01-06 20:40:00|708.3|707.3|708|706.8|708.5|707.3|708|706.8|16
1641501900000|2022-01-06 20:45:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|30
1641502200000|2022-01-06 20:50:00|707.8|706.5|707.5|706|707.8|706.5|707.3|706|19
1641502500000|2022-01-06 20:55:00|707.3|706.3|707.8|706.5|707.8|706.5|707.3|706.3|30
1641502800000|2022-01-06 21:00:00|708|706.3|708|706.5|708|706.8|707.8|706.3|4
1641503100000|2022-01-06 21:05:00|707.8|706.8|707.8|706.3|707.8|706.8|707.5|706.3|12
1641503400000|2022-01-06 21:10:00|708|706.5|708|706.8|708|706.8|707.8|706.3|38
1641503700000|2022-01-06 21:15:00|708.3|707|708.3|707|708.5|707.3|708|706.8|156
1641504000000|2022-01-06 21:20:00|708|706.8|708.3|707|708.5|707.3|708|706.8|32
1641504300000|2022-01-06 21:25:00|708.5|707.3|709.3|707.8|709.3|708|708.5|707.3|46
1641504600000|2022-01-06 21:30:00|709|708|708.8|707.5|709.3|708|708.8|707.3|24
1641504900000|2022-01-06 21:35:00|709|707.3|709|707.8|709|707.8|708.8|707.3|12
1641505200000|2022-01-06 21:40:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|19
1641505500000|2022-01-06 21:45:00|709.3|708|710|708.8|710|708.8|709|708|74
1641505800000|2022-01-06 21:50:00|709.8|708.5|709.3|707.8|710|708.5|709.3|707.8|10
1641506100000|2022-01-06 21:55:00|709|708|709.3|708|709.8|708.5|709|707.8|17
1641506400000|2022-01-06 22:00:00|709.5|707.8|710|707.5|710.3|707.8|709.5|707.5|3
1641506700000|2022-01-06 22:05:00|709.8||710||710.5||709.8||0
1641507000000|2022-01-06 22:10:00|709.8||709.8||709.8||709.8||0
1641507300000|2022-01-06 22:15:00|710.3||710.3||710.3||710.3||0
1641508200000|2022-01-06 22:30:00|709.8||709.5||709.8||709.5||0
1641508500000|2022-01-06 22:35:00|708.8||708.8||709.8||708.8||1
1641509100000|2022-01-06 22:45:00|708.5|706.5|708.5|706.5|708.5|706.5|708.5|706.5|10
1641509400000|2022-01-06 22:50:00|709|706.8|709|706.8|709|707|709|706.8|3
1641520800000|2022-01-07 02:00:00|712.8|711.3|711.3|710|712.8|711.3|711.3|710|27
1641521100000|2022-01-07 02:05:00|711.5|709.8|711.3|709.8|711.5|710|710.8|709.5|39
1641521400000|2022-01-07 02:10:00|711.5|710|712|710.5|712|710.8|711.5|710|5
1641521700000|2022-01-07 02:15:00|711.8|710.3|712.3|711|712.5|711|711.5|710.3|3
1641522000000|2022-01-07 02:20:00|712.5|710.8|712.3|711|712.5|711|712|710.8|1
1641522300000|2022-01-07 02:25:00|712|710.8|712.3|711|712.5|711|712|710.5|5
1641522600000|2022-01-07 02:30:00|712.5|710.8|712.8|711.5|713|711.5|712.3|710.8|8
1641522900000|2022-01-07 02:35:00|713|711.3|713|711.8|713.3|711.8|712.5|711.3|11
1641523200000|2022-01-07 02:40:00|713.3|711.5|713|711.8|713.3|711.8|712.8|711.5|1
1641523500000|2022-01-07 02:45:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|16
1641523800000|2022-01-07 02:50:00|713.3|711.5|712.8|711.5|713.3|711.8|712.8|711.5|145
1641524100000|2022-01-07 02:55:00|713|711.8|712.8|711.5|713.3|711.8|712.8|711.5|8
1641524400000|2022-01-07 03:00:00|713|711.8|713|711.8|713.3|711.8|712.8|711.5|19
1641524700000|2022-01-07 03:05:00|713.3|712|712.8|711.5|713.3|712|712.8|711.5|17
1641525000000|2022-01-07 03:10:00|712.5|711.3|712.3|711|712.5|711.3|712.3|710.8|68
1641525300000|2022-01-07 03:15:00|712.5|710.8|712.3|711|712.5|711|712|710.8|9
1641525600000|2022-01-07 03:20:00|712.5|711.3|713|711.8|713.3|711.8|712.3|711|10
1641525900000|2022-01-07 03:25:00|712.8|711.5|713|711.8|713.3|712|712.8|711.5|11
1641526200000|2022-01-07 03:30:00|713.3|712|713|711.5|713.5|712|713|711.5|5
1641526500000|2022-01-07 03:35:00|712.8|711.8|713|711.8|713.3|711.8|712.8|711.8|3
1641526800000|2022-01-07 03:40:00|713.3|711.5|713|711.8|713.3|711.8|713|711.5|2
1641527100000|2022-01-07 03:45:00|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|1
1641527400000|2022-01-07 03:50:00|713|711.3|712.3|711|713|711.3|712|710.8|117
1641527700000|2022-01-07 03:55:00|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|0
1641528000000|2022-01-07 04:00:00|712.3|711|712.3|711|712.5|711.3|712.3|711|9
1641528300000|2022-01-07 04:05:00|712.5|711.3|712|710.8|712.5|711.3|712|710.8|5
1641528600000|2022-01-07 04:10:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|8
1641528900000|2022-01-07 04:15:00|712.3|711|712|710.8|712.5|711|712|710.8|12
1641529200000|2022-01-07 04:20:00|712.3|711|712|710.5|712.3|711|711.8|710.5|4
1641529500000|2022-01-07 04:25:00|712.3|710.8|712.3|711|712.5|711|712|710.8|7
1641529800000|2022-01-07 04:30:00|712.5|711.3|712.5|711|712.5|711.3|712.3|711|3
1641530100000|2022-01-07 04:35:00|712.3|710.8|712|710.8|712.5|710.8|712|710.8|3
1641530400000|2022-01-07 04:40:00|712.3|710.5|712|710.5|712.3|710.8|711.8|710.3|17
1641530700000|2022-01-07 04:45:00|712.3|710.8|712.3|711|712.3|711|712|710.8|0
1641531000000|2022-01-07 04:50:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|12
1641531300000|2022-01-07 04:55:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|15
1641531600000|2022-01-07 05:00:00|713|711.8|712.5|711.3|713|711.8|712.5|711|14
1641531900000|2022-01-07 05:05:00|712.3|711|712.3|711|712.5|711|712.3|711|12
1641532200000|2022-01-07 05:10:00|712|710.8|712.8|711.3|712.8|711.5|712|710.8|0
1641532500000|2022-01-07 05:15:00|712.5|711.5|713|711.5|713|711.5|712.5|711.5|3
1641532800000|2022-01-07 05:20:00|712.8|711.8|713|711.8|713|711.8|712.8|711.5|1
1641533100000|2022-01-07 05:25:00|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|5
1641533400000|2022-01-07 05:30:00|712.5|711.5|712.5|711.3|712.8|711.5|712.3|711|9
1641533700000|2022-01-07 05:35:00|712.8|711.5|713.5|712|713.5|712|712.5|711.3|13
1641534000000|2022-01-07 05:40:00|713.3|712.3|713|711.8|713.5|712.3|713|711.8|20
1641534300000|2022-01-07 05:45:00|712.8|711.5|713.3|712|713.5|712|712.5|711.3|6
1641534600000|2022-01-07 05:50:00|713.5|711.8|713.5|712|713.5|712|713|711.8|4
1641534900000|2022-01-07 05:55:00|713.3|712.3|713.5|712.3|713.8|712.3|713.3|712|70
1641535200000|2022-01-07 06:00:00|713.3|712|713.3|712|713.8|712.3|713.3|712|9
1641535500000|2022-01-07 06:05:00|713.5|712.3|713.5|712.3|713.5|712.3|713.3|711.8|3
1641535800000|2022-01-07 06:10:00|713.3|712|713.5|712|713.5|712|713.3|712|5
1641536100000|2022-01-07 06:15:00|713.3||713.5||713.5||713.3||0
1641536400000|2022-01-07 06:20:00|713.3|711.8|713.3|711.8|713.5|711.8|713|711.8|6
1641536700000|2022-01-07 06:25:00|713||713||713.3||713||1
1641537000000|2022-01-07 06:30:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|30
1641537300000|2022-01-07 06:35:00|712.3|711|713.5|712.3|713.5|712.3|712|710.8|64
1641537600000|2022-01-07 06:40:00|713.8|712.5|713.8|712.3|714|712.8|713.8|712.3|58
1641537900000|2022-01-07 06:45:00|713.5|712.5|713.8|712.5|714|712.5|713.3|712|62
1641538200000|2022-01-07 06:50:00|714|712.8|714.3|713|714.3|713|713.8|712.5|55
1641538500000|2022-01-07 06:55:00|714|712.8|714.8|713.3|714.8|713.5|714|712.8|15
1641538800000|2022-01-07 07:00:00|714.5|713|712.8|711.5|714.8|713|712.8|711.5|31
1641539100000|2022-01-07 07:05:00|713|711.8|712.5|711.3|713.5|712.3|712.5|711.3|11
1641539400000|2022-01-07 07:10:00|712.3|711|711|709.8|712.3|711|710.8|709.3|253
1641539700000|2022-01-07 07:15:00|710.8|709.5|709.8|708.5|711.3|710|709.8|708.5|115
1641540000000|2022-01-07 07:20:00|710|709|710.3|708.8|710.5|709.3|709.8|708.8|21
1641540300000|2022-01-07 07:25:00|710|709|710.3|709|711|709.8|710|708.8|93
1641540600000|2022-01-07 07:30:00|710|708.8|709.3|707.8|710.3|709|709|707.8|105
1641540900000|2022-01-07 07:35:00|709|708|709.8|708.5|710|708.8|709|707.8|91
1641541200000|2022-01-07 07:40:00|710|708.8|709.3|708|710|708.8|708.8|707.3|778
1641541500000|2022-01-07 07:45:00|709.5|708.3|710.3|709|710.5|709|709.3|708|57
1641541800000|2022-01-07 07:50:00|710.5|709.3|710.5|709.3|711|709.5|710.3|708.8|82
1641542100000|2022-01-07 07:55:00|710.8|709|711.3|710|711.3|710|710.3|708.8|71
1641542400000|2022-01-07 08:00:00|711|709.8|709.3|708|711.5|710.3|709|707.8|188
1641542700000|2022-01-07 08:05:00|709.5|708.3|708|706.8|709.5|708.3|708|706.8|265
1641543000000|2022-01-07 08:10:00|708.3|707|708.8|707.5|709|707.8|708|706.8|81
1641543300000|2022-01-07 08:15:00|709|707.8|708|706.8|709|707.8|707.8|706.5|1208
1641543600000|2022-01-07 08:20:00|708.3|707|710|708.8|710.3|709|708.3|706.8|1750
1641543900000|2022-01-07 08:25:00|709.8|708.5|709.3|708|710|708.8|708.8|707.5|606
1641544200000|2022-01-07 08:30:00|709.5|707.5|709.8|708.3|709.8|708.5|708.8|707.3|770
1641544500000|2022-01-07 08:35:00|709.5|708.5|709.5|708.3|709.8|708.5|709|707.8|104
1641544800000|2022-01-07 08:40:00|709.3|708|709.8|708.5|709.8|708.5|708.8|707.5|197
1641545100000|2022-01-07 08:45:00|710|708.3|710.3|709|710.5|709|709.5|708.3|316
1641545400000|2022-01-07 08:50:00|710.5|708.8|711|709.8|711|709.8|710.5|708.8|131
1641545700000|2022-01-07 08:55:00|711.3|710|711.5|710.3|712|710.5|710.8|709.5|244
1641546000000|2022-01-07 09:00:00|711.3|710|711|709.8|711.5|710.3|710.3|709|167
1641546300000|2022-01-07 09:05:00|711.3|710|711.5|710.3|712|710.8|711|709.8|196
1641546600000|2022-01-07 09:10:00|711.8|710.5|712|710.8|712.3|710.8|711.5|710.3|156
1641546900000|2022-01-07 09:15:00|712.3|711|711.8|710.5|712.3|711|711|709.8|203
1641547200000|2022-01-07 09:20:00|712|710.8|712|710.8|712.3|711|711.8|710.5|175
1641547500000|2022-01-07 09:25:00|712.3|711|712|710.8|712.8|711.5|712|710.5|338
1641547800000|2022-01-07 09:30:00|711.8|710.5|712.3|711|712.8|711.5|711.8|710.5|795
1641548100000|2022-01-07 09:35:00|712|710.8|712.5|711.3|712.5|711.3|711.8|710.5|770
1641548400000|2022-01-07 09:40:00|712.3|711|712|710.8|712.5|711.3|711.8|710.5|196
1641548700000|2022-01-07 09:45:00|712.3|711|712.8|711.5|713|711.8|712|711|142
1641549000000|2022-01-07 09:50:00|712.5|711.3|712.3|711|712.5|711.3|712|710.8|138
1641549300000|2022-01-07 09:55:00|712|710.8|712.5|711.3|712.5|711.3|711.8|710.5|201
1641549600000|2022-01-07 10:00:00|712.8|711.5|714|712.5|714|712.8|712.8|711.5|986
1641549900000|2022-01-07 10:05:00|713.8|712.3|714.3|713|714.5|713.3|713.5|712.3|695
1641550200000|2022-01-07 10:10:00|714|712.8|714|712.8|714.3|713|713.8|712.5|149
1641550500000|2022-01-07 10:15:00|713.8|712.5|714.5|713|714.5|713|713|711.8|778
1641550800000|2022-01-07 10:20:00|714.3|713.3|714|712.8|714.5|713.3|714|712.5|138
1641551100000|2022-01-07 10:25:00|714.3|713|714.3|713|714.5|713.3|714|712.8|33
1641551400000|2022-01-07 10:30:00|714|712.8|714.3|713|714.3|713|713.8|712.5|65
1641551700000|2022-01-07 10:35:00|714|712.8|715|713.8|715|713.8|714|712.8|295
1641552000000|2022-01-07 10:40:00|715.3|713.5|715|713.8|715.3|713.8|714.8|713.5|804
1641552300000|2022-01-07 10:45:00|714.8|713.5|715.5|714|715.5|714|714.8|713.5|70
1641552600000|2022-01-07 10:50:00|715.3|714.3|715|713.8|716|714.8|715|713.8|403
1641552900000|2022-01-07 10:55:00|714.8|713.5|714.3|713|715|713.8|714.3|713|181
1641553200000|2022-01-07 11:00:00|714|712.8|714|712.8|714.3|712.8|713.5|712.3|645
1641553500000|2022-01-07 11:05:00|713.8|712.5|714|712.8|714|712.8|713.5|712.3|937
1641553800000|2022-01-07 11:10:00|713.8|712.5|713.3|712|714|712.8|713|711.8|78
1641554100000|2022-01-07 11:15:00|713.5|712.3|713.8|712.5|714|712.8|713.3|712|78
1641554400000|2022-01-07 11:20:00|714|712.8|713.8|712.5|714|712.8|713.5|712.3|97
1641554700000|2022-01-07 11:25:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|11
1641555000000|2022-01-07 11:30:00|713.5|712.3|713.3|712|713.5|712.3|712.8|711.5|101
1641555300000|2022-01-07 11:35:00|713|711.8|713|711.8|713.3|712|712.8|711.5|50
1641555600000|2022-01-07 11:40:00|712.8|711.5|712.5|711.3|713|711.5|712|710.8|196
1641555900000|2022-01-07 11:45:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|474
1641556200000|2022-01-07 11:50:00|712.3|711|713.3|711.8|713.3|712|712.3|711|122
1641556500000|2022-01-07 11:55:00|713|712|713.3|712|713.5|712.3|713|711.8|195
1641556800000|2022-01-07 12:00:00|713.5|712.3|713.5|712.3|714|712.8|713.3|712|58
1641557100000|2022-01-07 12:05:00|713.8|712.5|713.8|712.5|713.8|712.5|713.3|712|71
1641557400000|2022-01-07 12:10:00|713.5|712.3|713.8|712.5|713.8|712.5|713.3|712|114
1641557700000|2022-01-07 12:15:00|714|712.8|713.8|712.5|714.8|713.5|713.8|712.5|188
1641558000000|2022-01-07 12:20:00|713.5|712.3|713.8|712.5|714|712.8|713.5|712.3|146
1641558300000|2022-01-07 12:25:00|714|712.3|713.5|712.3|714|712.5|713|711.8|194
1641558600000|2022-01-07 12:30:00|713.3|712|713.5|712.3|713.8|712.5|713.3|712|195
1641558900000|2022-01-07 12:35:00|713.3|712|713.3|711.8|713.5|712.3|712.8|711.5|151
1641559200000|2022-01-07 12:40:00|713|712|713.5|712|714|712.5|713|711.8|93
1641559500000|2022-01-07 12:45:00|713.3|712.3|713.3|711.8|713.8|712.5|713|711.8|262
1641559800000|2022-01-07 12:50:00|713|712|713|711.8|713.5|712.3|712.8|711.5|161
1641560100000|2022-01-07 12:55:00|712.8|711.5|712.8|711.5|713|711.8|712.5|711.3|207
1641560400000|2022-01-07 13:00:00|713|711.8|712.8|711.5|713.3|711.8|712.5|711.3|355
1641560700000|2022-01-07 13:05:00|712.5|711.3|712.8|711.5|713|711.8|712.3|711|206
1641561000000|2022-01-07 13:10:00|713|711.8|713|711.8|713.3|712|712.5|711.3|79
1641561300000|2022-01-07 13:15:00|712.8|711.5|714.5|713|714.8|713.5|712.8|711.5|200
1641561600000|2022-01-07 13:20:00|714.3|713.3|714.5|713.3|714.8|713.5|714.3|713|92
1641561900000|2022-01-07 13:25:00|714.8|713.5|714.5|713|714.8|713.5|714.3|712.8|88
1641562200000|2022-01-07 13:30:00|714.8|713.3|713.8|712.5|715.3|713.8|713.5|712.3|344
1641562500000|2022-01-07 13:35:00|713.5|712.3|713.3|712|714.3|712.8|713|711.8|368
1641562800000|2022-01-07 13:40:00|713.5|712.3|713.3|712|714|712.8|713.3|712|325
1641563100000|2022-01-07 13:45:00|713|711.8|712.5|711.3|713.8|712.5|712.5|711.3|276
1641563400000|2022-01-07 13:50:00|712.8|711.5|712.3|711|713|711.8|711.8|710.5|175
1641563700000|2022-01-07 13:55:00|712|710.8|711.8|710.5|712.3|711|711.5|710|797
1641564000000|2022-01-07 14:00:00|712|710.8|710.5|709.3|712|710.8|710.5|709.3|626
1641564300000|2022-01-07 14:05:00|710.8|709|709.5|708.3|710.8|709.3|709.3|708|449
1641564600000|2022-01-07 14:10:00|709.8|708.5|709|707.5|710|708.8|708|706.8|713
1641564900000|2022-01-07 14:15:00|709.3|707.8|707.5|706.3|709.3|708|707|705.8|851
1641565200000|2022-01-07 14:20:00|707.8|706|707.3|706|708|706.8|706.3|705|445
1641565500000|2022-01-07 14:25:00|707.5|706.3|708|706.8|708|706.8|707.3|706|470
1641565800000|2022-01-07 14:30:00|707.8|706.5|705.8|704.3|709.5|708.3|705.5|704.3|694
1641566100000|2022-01-07 14:35:00|705.5|704.5|707.3|705.8|707.5|706.3|705.5|704.3|879
1641566400000|2022-01-07 14:40:00|707|705.5|708|706.5|708.3|707|706.3|705|467
1641566700000|2022-01-07 14:45:00|708.3|706.8|709|707.8|709.3|708|707.3|706|2434
1641567000000|2022-01-07 14:50:00|709.3|708|711|709.8|711|709.8|708.8|707.5|1370
1641567300000|2022-01-07 14:55:00|710.8|709.5|710.5|709.3|711.3|710|710|708.8|333
1641567600000|2022-01-07 15:00:00|710.8|709|711|709.5|711|709.8|709.8|708.5|331
1641567900000|2022-01-07 15:05:00|710.8|709.3|709.8|708.5|711|709.8|709.8|708.5|326
1641568200000|2022-01-07 15:10:00|710|708.3|709|707.8|710|708.8|709|707.8|270
1641568500000|2022-01-07 15:15:00|709.3|708|709.8|708.5|710|708.8|708.5|707.3|565
1641568800000|2022-01-07 15:20:00|709.5|708.3|709.5|708.3|710|708.8|709|707.8|303
1641569100000|2022-01-07 15:25:00|709.3|708|710|708.8|711.3|709.8|709.3|708|1984
1641569400000|2022-01-07 15:30:00|709.8|708.5|709.5|708.3|710.3|709|709|707.5|339
1641569700000|2022-01-07 15:35:00|709.3|708|708.8|707.5|710.3|709|708.5|707.3|1704
1641570000000|2022-01-07 15:40:00|709|707.8|710.5|709|710.5|709.3|708.8|707.5|2391
1641570300000|2022-01-07 15:45:00|710.3|708.8|710.5|709|710.8|709.5|709.8|708.5|645
1641570600000|2022-01-07 15:50:00|710.3|709.3|707.3|706|711|709.8|706.8|705.5|659
1641570900000|2022-01-07 15:55:00|707.5|706.3|708.5|707|708.5|707.3|707.3|706|580
1641571200000|2022-01-07 16:00:00|708.3|707.3|708.3|707|709|707.8|708|706.5|1729
1641571500000|2022-01-07 16:05:00|708|706.8|708.3|707|708.8|707.5|707.3|706|781
1641571800000|2022-01-07 16:10:00|708.5|706.8|707.8|706.5|708.5|707.3|707|705.8|516
1641572100000|2022-01-07 16:15:00|707.5|706.3|707.5|706.3|708.3|707|706.8|705.5|322
1641572400000|2022-01-07 16:20:00|707.8|706.5|709.8|708.5|710|708.8|707.3|706|2774
1641572700000|2022-01-07 16:25:00|710|708.8|709.5|708.3|710.5|709.3|709.5|708.3|3847
1641573000000|2022-01-07 16:30:00|709.3|708|709.5|708.3|710.3|709|709.3|708|2914
1641573300000|2022-01-07 16:35:00|709.8|708|708.8|707.5|710.3|709|708.8|707.5|565
1641573600000|2022-01-07 16:40:00|709|707.8|707.5|706.3|709|707.8|707.3|706|1675
1641573900000|2022-01-07 16:45:00|707.3|706|708|706.8|708.3|706.8|707|705.8|397
1641574200000|2022-01-07 16:50:00|707.8|706.5|709|707.8|709.3|708|707.5|706.3|944
1641574500000|2022-01-07 16:55:00|709.3|708|708.5|707.3|709.8|708.5|708.3|707|419
1641574800000|2022-01-07 17:00:00|708.3|707|706.8|705.3|708.5|707.3|706.5|705.3|539
1641575100000|2022-01-07 17:05:00|707|705.5|707|705.5|708.3|706.8|706.8|705.3|792
1641575400000|2022-01-07 17:10:00|707.3|705.8|708.3|707|708.5|707.3|707.3|705.8|372
1641575700000|2022-01-07 17:15:00|708|706.8|708.5|707|708.8|707.5|708|706.5|433
1641576000000|2022-01-07 17:20:00|708.3|707.3|708.3|707|708.5|707.3|707.5|706.3|199
1641576300000|2022-01-07 17:25:00|708|706.8|707.8|706.5|708.3|707|707.3|706|295
1641576600000|2022-01-07 17:30:00|707.5|706.3|707.8|706.5|708.3|707|707.5|706.3|202
1641576900000|2022-01-07 17:35:00|707.5|706.3|708.3|707|708.5|707|707.5|706.3|211
1641577200000|2022-01-07 17:40:00|708.5|707.3|708.5|707.3|708.8|707.3|708|706.8|294
1641577500000|2022-01-07 17:45:00|708.3|707|707.5|706.3|708.3|707.3|707.3|705.8|869
1641577800000|2022-01-07 17:50:00|707.8|706.5|708.5|707.3|708.8|707.5|707.5|706.3|226
1641578100000|2022-01-07 17:55:00|708.3|707|707.5|706.3|708.5|707.3|707.5|706.3|194
1641578400000|2022-01-07 18:00:00|707.8|706.5|708.8|707.5|708.8|707.5|707.3|706|545
1641578700000|2022-01-07 18:05:00|709|707.3|708.3|707|709|707.5|708|706.8|106
1641579000000|2022-01-07 18:10:00|708|706.8|708.5|707.3|708.8|707.5|707.8|706.5|286
1641579300000|2022-01-07 18:15:00|708.8|707|707|705.8|708.8|707.3|707|705.8|131
1641579600000|2022-01-07 18:20:00|707.3|706|708|706.5|708.3|707|707|705.8|174
1641579900000|2022-01-07 18:25:00|707.8|706.8|707.5|706.3|708.3|707|707.3|706|100
1641580200000|2022-01-07 18:30:00|707.8|706|707|705.5|707.8|706.3|706|704.8|194
1641580500000|2022-01-07 18:35:00|706.8|705.8|708|706.8|708|706.8|706.8|705.5|115
1641580800000|2022-01-07 18:40:00|707.8|706.5|708|706.8|708.8|707.3|707.8|706.5|215
1641581100000|2022-01-07 18:45:00|707.8|706.5|708.3|706.8|708.3|707|707.5|706.3|240
1641581400000|2022-01-07 18:50:00|708|706.5|707.8|706.5|708.5|707.3|707.8|706.5|162
1641581700000|2022-01-07 18:55:00|708|706.8|707.5|706.3|708|706.8|707.5|706.3|89
1641582000000|2022-01-07 19:00:00|707.3|706|707.5|706.3|708|706.8|707.3|706|150
1641582300000|2022-01-07 19:05:00|707.3|706|707.8|706.5|708|706.8|707.3|706|103
1641582600000|2022-01-07 19:10:00|707.5|706.3|707.5|706.3|707.8|706.5|707.3|706|81
1641582900000|2022-01-07 19:15:00|707.8|706.5|707.5|706|707.8|706.5|707.3|706|170
1641583200000|2022-01-07 19:20:00|707.3|706.3|707.5|706.3|707.5|706.3|707|705.5|136
1641583500000|2022-01-07 19:25:00|707.8|706.5|709|707.8|709.5|708|707.3|706|766
1641583800000|2022-01-07 19:30:00|709.3|707.5|710.3|709|710.5|709.3|709.3|707.5|99
1641584100000|2022-01-07 19:35:00|710|708.8|710.5|709.3|710.5|709.3|710|708.8|51
1641584400000|2022-01-07 19:40:00|710.3|709|710.3|709|710.5|709.3|710|708.8|19
1641584700000|2022-01-07 19:45:00|710|708.8|709.5|708.3|710.3|709|709.3|708|96
1641585000000|2022-01-07 19:50:00|709.3|708|709|707.8|709.5|708|708.8|707.5|80
1641585300000|2022-01-07 19:55:00|708.8|707.5|708.3|707|709|707.8|708.3|706.8|51
1641585600000|2022-01-07 20:00:00|708|706.8|709|707.8|709|707.8|708|706.8|32
1641585900000|2022-01-07 20:05:00|709.3|708|709|707.5|709.3|708|709|707.5|27
1641586200000|2022-01-07 20:10:00|708.8|707.8|708.5|707.3|708.8|707.8|708.5|707|11
1641586500000|2022-01-07 20:15:00|708.8|707|709|707.8|709|707.8|708.8|707|16
1641586800000|2022-01-07 20:20:00|709.3|707.5|709.3|708|709.3|708|709.3|707.5|52
1641587100000|2022-01-07 20:25:00|709|707.8|709.3|708|709.3|708|709|707.8|12
1641587400000|2022-01-07 20:30:00|709.5|708.3|709.8|708.5|710|708.8|709.3|708|47
1641587700000|2022-01-07 20:35:00|710|708.3|710.3|708.8|710.3|709|710|708.3|36
1641588000000|2022-01-07 20:40:00|710|709|709.8|708.5|710.3|709|709.8|708.5|20
1641588300000|2022-01-07 20:45:00|710|708.8|710.3|708.8|710.3|709|709.8|708.5|18
1641588600000|2022-01-07 20:50:00|710|709|710|708.8|710.8|709.5|710|708.8|32
1641588900000|2022-01-07 20:55:00|710.3|709|710.5|709.3|710.8|709.5|710.3|709|49
1641589200000|2022-01-07 21:00:00|710.3|709|710|708.8|710.3|709|710|708.8|68
1641589500000|2022-01-07 21:05:00|710.3|709|710|708.8|710.3|709|710|708.5|9
1641589800000|2022-01-07 21:10:00|709.8|708.5|710|708.5|710|708.8|709.8|708.5|4
1641590100000|2022-01-07 21:15:00|709.8|708.8|709.8|708.3|710|708.8|709.8|708.3|25
1641590400000|2022-01-07 21:20:00||708.5||708.3||708.5||708.3|9
1641590700000|2022-01-07 21:25:00|709.5|708|709.5|708.3|709.8|708.3|709.5|708|0
1641591000000|2022-01-07 21:30:00|709.3|708|709.3|708|709.5|708.3|709|707.8|14
1641591300000|2022-01-07 21:35:00|||||||||27
1641591600000|2022-01-07 21:40:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|36
1641591900000|2022-01-07 21:45:00|709.3|708|709|707.5|709.5|708.3|708.8|707.5|53
1641592200000|2022-01-07 21:50:00|708.8|707.3|709|707.5|709|707.5|708.8|707.3|5
1641592500000|2022-01-07 21:55:00|708.8|707.3|710.3|707.8|710.3|708.3|708.8|707.3|42
1641780000000|2022-01-10 02:00:00|709.5|708.3|710.8|709.3|710.8|709.5|709.3|708|99
1641780300000|2022-01-10 02:05:00|710.5|709|710.8|709.3|710.8|709.5|710|708.8|107
1641780600000|2022-01-10 02:10:00|710.5|709|710.8|709.3|711.3|709.8|710.5|709|50
1641780900000|2022-01-10 02:15:00|711|709.5|710.8|709.3|711.5|710.3|710.8|709.3|84
1641781200000|2022-01-10 02:20:00|710.5|709|710.5|709.3|711|709.8|710.5|709|7
1641781500000|2022-01-10 02:25:00|710.8|709.5|711.5|710.3|711.5|710.3|710.5|709.3|567
1641781800000|2022-01-10 02:30:00|711.3|710|712.5|711.3|712.5|711.3|711.3|709.8|59
1641782100000|2022-01-10 02:35:00|712.3|711|713|711.8|713|711.8|712.3|710.8|156
1641782400000|2022-01-10 02:40:00|713.3|712|714|712.5|714.5|713.3|713.3|711.8|193
1641782700000|2022-01-10 02:45:00|713.8|712.8|713|711.8|714.3|713|712.8|711.5|22
1641783000000|2022-01-10 02:50:00|712.8|711.5|713|711.5|713.5|712|712.8|711.3|21
1641783300000|2022-01-10 02:55:00|712.8|711.8|712.3|711|713|711.8|712|710.5|35
1641783600000|2022-01-10 03:00:00|712.5|710.8|712|710.8|712.5|711.3|712|710.5|16
1641783900000|2022-01-10 03:05:00|711.8|710.5|711.8|710.3|711.8|710.5|711.3|710|4
1641784200000|2022-01-10 03:10:00|711.5|710.5|711.5|710.3|712|710.8|711.3|710|84
1641784500000|2022-01-10 03:15:00|711.8|710.5|712|710.5|712.5|711|711.5|710|54
1641784800000|2022-01-10 03:20:00|711.8|710.3|711.3|710|712|710.5|711.3|710|3
1641785100000|2022-01-10 03:25:00|711|709.8|711|709.5|711.5|710|710.5|709.3|14
1641785400000|2022-01-10 03:30:00|710.8|709.8|710.5|709.3|711|709.8|710.5|709.3|3
1641785700000|2022-01-10 03:35:00|710.8|709.5|710.8|709.5|711|709.5|710.8|709.3|7
1641786000000|2022-01-10 03:40:00|711|709.8|711|709.8|711.3|709.8|710.8|709.5|1
1641786300000|2022-01-10 03:45:00|711.3|710|711|709.8|711.3|710|711|709.8|2
1641786600000|2022-01-10 03:50:00|711.3|710|711|709.8|711.8|710.5|711|709.5|26
1641786900000|2022-01-10 03:55:00|711.3|710|711.8|710.3|711.8|710.5|711|709.8|115
1641787200000|2022-01-10 04:00:00|711.5|710.5|711.8|710.3|711.8|710.5|711.3|710|158
1641787500000|2022-01-10 04:05:00|712|710.5|711.3|710|712|710.5|711.3|710|8
1641787800000|2022-01-10 04:10:00|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710.3|45
1641788100000|2022-01-10 04:15:00|711.3|710|712|710.5|712|710.8|711.3|709.8|245
1641788400000|2022-01-10 04:20:00|711.8|710.8|711.8|710.5|712|710.8|711.5|710.3|62
1641788700000|2022-01-10 04:25:00|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710|25
1641789000000|2022-01-10 04:30:00|711.5|710.5|711.8|710.3|712|710.5|711.3|710|26
1641789300000|2022-01-10 04:35:00|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.3|0
1641789600000|2022-01-10 04:40:00|711.5|710.3|711.5|710|711.5|710.3|711.3|710|3
1641789900000|2022-01-10 04:45:00|711.3|710.3|711.3|710|711.5|710.3|711.3|710|0
1641790200000|2022-01-10 04:50:00|711|709.8|711.3|710|711.5|710|711|709.8|1
1641790500000|2022-01-10 04:55:00|711.5|710.3|711.8|710.3|711.8|710.5|711.3|710|9
1641790800000|2022-01-10 05:00:00|711.5|710.5|711.5|710|712|710.5|711.5|710|3
1641791100000|2022-01-10 05:05:00|711.3|709.8|711.5|710|711.5|710.3|711.3|709.8|0
1641791400000|2022-01-10 05:10:00|711.8|710.3|711.5|710|711.8|710.3|711.3|710|38
1641791700000|2022-01-10 05:15:00|711.3||711.5||711.5||711.3||0
1641792000000|2022-01-10 05:20:00|711.8|710.3|711.5|710.3|711.8|710.3|711.5|710|24
1641792300000|2022-01-10 05:25:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|5
1641792600000|2022-01-10 05:30:00|712|710.8|711|709.8|712.3|710.8|711|709.8|60
1641792900000|2022-01-10 05:35:00|711.3|710|711.5|710|712|710.8|711.3|709.8|54
1641793200000|2022-01-10 05:40:00|711.3|709.8|711|709.8|711.5|710|711|709.8|0
1641793500000|2022-01-10 05:45:00|711.3|710|711|709.5|711.3|710|710.5|709.3|3
1641793800000|2022-01-10 05:50:00|710.8|709.8|711|709.8|711.3|710|710.8|709.5|21
1641794100000|2022-01-10 05:55:00|711.3|709.5|710.8|709.3|711.3|709.8|710.8|709.3|5
1641794400000|2022-01-10 06:00:00|711|709.5|710.5|709|711|709.5|710.3|708.8|4
1641794700000|2022-01-10 06:05:00|710.3|708.8|710.5|709.3|710.5|709.3|710.3|708.8|14
1641795000000|2022-01-10 06:10:00|710.3|709|710.5|709|710.5|709.3|710|708.5|19
1641795300000|2022-01-10 06:15:00|710.3|708.8|711|709.5|711.3|709.8|710.3|708.8|9
1641795600000|2022-01-10 06:20:00|710.8|709.8|711|709.8|711|709.8|710.8|709.5|2
1641795900000|2022-01-10 06:25:00|711.3|709.5|710|708.8|711.3|709.8|710|708.8|10
1641796200000|2022-01-10 06:30:00|710.3|709|710|708.5|710.3|709|709.8|708.5|123
1641796500000|2022-01-10 06:35:00|709.8|708.8|709.8|708.5|710.3|709|709.8|708.3|32
1641796800000|2022-01-10 06:40:00|710|708.3|709.8|708.5|710|708.8|709.5|708.3|2
1641797100000|2022-01-10 06:45:00|709.5|708.3|709.8|708.5|710|708.8|709.5|708.3|1
1641797400000|2022-01-10 06:50:00|710|708.8|711|709.8|711|709.8|709.8|708.5|23
1641797700000|2022-01-10 06:55:00|711.3|710|711.5|710|711.5|710.3|711|709.5|63
1641798000000|2022-01-10 07:00:00|711.3|710.3|711.8|710.3|712.3|711|711|709.8|94
1641798300000|2022-01-10 07:05:00|712|710.5|711.5|710.3|712|710.8|711.5|710.3|7
1641798600000|2022-01-10 07:10:00|711.8|710.5|711.5|710.3|711.8|710.5|711.3|710|9
1641798900000|2022-01-10 07:15:00|711.3|710|710.5|709.3|711.3|710|710.5|709|77
1641799200000|2022-01-10 07:20:00|710.8|709.5|711.8|710.5|712|710.5|710.8|709.5|25
1641799500000|2022-01-10 07:25:00|712|710.3|713.5|712.3|713.8|712.5|711.5|710.3|448
1641799800000|2022-01-10 07:30:00|713.3|712|713.8|712.5|714|712.8|713.3|712|176
1641800100000|2022-01-10 07:35:00|713.5|712.3|713.5|712.3|713.8|712.5|713.3|712|161
1641800400000|2022-01-10 07:40:00|713.8|712|713.3|711.8|713.8|712.3|713.3|711.8|65
1641800700000|2022-01-10 07:45:00|713.5|712|714.5|713.3|714.5|713.3|713.5|712|105
1641801000000|2022-01-10 07:50:00|714.3|713|715|713.8|715.3|714|714.3|713|873
1641801300000|2022-01-10 07:55:00|715.3|713.5|714.8|713.5|715.5|714.3|714.5|713.3|96
1641801600000|2022-01-10 08:00:00|715|713.8|715|713.8|715.8|714.5|714.8|713.5|365
1641801900000|2022-01-10 08:05:00|714.8|713.5|714.3|713|715|713.5|714|712.8|319
1641802200000|2022-01-10 08:10:00|714.5|713.3|713.5|712.3|715.3|714|713.5|712.3|500
1641802500000|2022-01-10 08:15:00|713.8|712.5|711.8|710.5|714|712.8|711.8|710.5|279
1641802800000|2022-01-10 08:20:00|712|710.8|712.5|711.3|713|711.8|711.8|710.5|498
1641803100000|2022-01-10 08:25:00|712.3|711|712.8|711.5|713|711.5|711.8|710.5|843
1641803400000|2022-01-10 08:30:00|713|711.8|713.3|712|713.8|712.3|712.5|711.3|490
1641803700000|2022-01-10 08:35:00|713|711.8|712.3|710.8|713.3|712|711.5|710.3|572
1641804000000|2022-01-10 08:40:00|712|711|712.3|711|712.3|711|711.8|710.5|60
1641804300000|2022-01-10 08:45:00|712|710.8|711.8|710.5|712|710.8|711.3|710|231
1641804600000|2022-01-10 08:50:00|711.5|710.3|711.3|710|711.8|710.5|711|709.8|127
1641804900000|2022-01-10 08:55:00|711|709.8|710.3|708.8|711.5|710.3|710|708.8|411
1641805200000|2022-01-10 09:00:00|710|709|709.3|708|710.5|709.3|709|707.8|434
1641805500000|2022-01-10 09:05:00|709|707.8|712.3|711|712.5|711|709|707.8|542
1641805800000|2022-01-10 09:10:00|712|710.8|713.3|712|713.8|712.5|712|710.8|1349
1641806100000|2022-01-10 09:15:00|713.5|712.3|713.8|712.3|714|712.8|713.3|712|283
1641806400000|2022-01-10 09:20:00|714|712.5|714.3|713|714.5|713.3|713.8|712.5|785
1641806700000|2022-01-10 09:25:00|714.5|713.3|714.3|713|715.3|714|714.3|713|212
1641807000000|2022-01-10 09:30:00|714|712.8|714.5|713|714.5|713.3|713.8|712.5|284
1641807300000|2022-01-10 09:35:00|714.8|713.3|715|713.8|715.5|714.3|714.8|713.3|115
1641807600000|2022-01-10 09:40:00|715.3|714|715|713.8|715.3|714|714.8|713.5|509
1641807900000|2022-01-10 09:45:00|715.3|713.5|715|713.8|715.5|714.3|714.8|713.5|1057
1641808200000|2022-01-10 09:50:00|715.3|714|715.5|714.3|715.5|714.3|715|713.8|994
1641808500000|2022-01-10 09:55:00|715.8|714.5|714.5|713.3|715.8|714.5|714.3|713|1670
1641808800000|2022-01-10 10:00:00|714.8|713.5|714.3|713|715.3|713.8|714|712.8|460
1641809100000|2022-01-10 10:05:00|714.5|713.3|714|712.8|714.8|713.5|714|712.5|829
1641809400000|2022-01-10 10:10:00|714.3|713|714.8|713.5|714.8|713.5|714.3|712.8|623
1641809700000|2022-01-10 10:15:00|715|713.8|715|713.8|715|713.8|714.3|713|595
1641810000000|2022-01-10 10:20:00|714.8|713.5|714.3|712.8|715|713.8|714|712.8|292
1641810300000|2022-01-10 10:25:00|714|713|713|711.8|714.3|713|712.5|711.3|374
1641810600000|2022-01-10 10:30:00|713.3|711.5|711.8|710.5|713.3|711.5|711.8|710.5|204
1641810900000|2022-01-10 10:35:00|711.5|710.3|711.8|710.3|712|710.5|711.3|710|270
1641811200000|2022-01-10 10:40:00|711.5|710|711.3|710|711.5|710.3|711|709.8|208
1641811500000|2022-01-10 10:45:00|711|709.8|711.3|710|711.3|710|710.8|709.5|64
1641811800000|2022-01-10 10:50:00|711.5|710.3|712.3|711|712.3|711|711.5|710|181
1641812100000|2022-01-10 10:55:00|712|710.8|712.8|711.5|712.8|711.5|711.8|710.5|1038
1641812400000|2022-01-10 11:00:00|712.5|711.3|712.3|711|712.8|711.5|711.5|710.3|218
1641812700000|2022-01-10 11:05:00|712.5|711.3|712.3|710.8|712.5|711.3|711.3|710|196
1641813000000|2022-01-10 11:10:00|712|711|712.8|711.5|713|711.8|712|710.8|161
1641813300000|2022-01-10 11:15:00|713|711.8|712.8|711.5|713.3|712|712.8|711.5|672
1641813600000|2022-01-10 11:20:00|713|711.8|712.5|711.3|713|711.8|712|710.8|1733
1641813900000|2022-01-10 11:25:00|712.8|711.5|712.5|711.3|712.8|711.5|712|710.8|2494
1641814200000|2022-01-10 11:30:00|712.8|711|712.3|711|712.8|711.3|711.8|710.5|625
1641814500000|2022-01-10 11:35:00|712.5|710.8|711.5|710.3|713|711.8|711.3|710|1531
1641814800000|2022-01-10 11:40:00|711.8|710.5|711.8|710.5|712.3|711|711|709.8|677
1641815100000|2022-01-10 11:45:00|712|710.8|712.3|711|712.5|711.3|712|710.8|1562
1641815400000|2022-01-10 11:50:00|712.5|711.3|711.8|710.5|712.5|711.3|711.3|710|338
1641815700000|2022-01-10 11:55:00|712|710.8|712|710.8|712.5|711.3|711.5|710.3|626
1641816000000|2022-01-10 12:00:00|712.3|711|712|710.8|712.5|711.3|712|710.5|220
1641816300000|2022-01-10 12:05:00|711.8|710.5|711.3|710|712|710.8|710.5|709.3|479
1641816600000|2022-01-10 12:10:00|711|709.8|710.5|709|711.5|710.3|710.3|709|416
1641816900000|2022-01-10 12:15:00|710.3|708.8|709.8|708.5|710.3|709|709|707.8|1053
1641817200000|2022-01-10 12:20:00|709.5|708.3|710.5|709.3|710.8|709.5|709.3|708|524
1641817500000|2022-01-10 12:25:00|710.3|709|711.3|710|711.5|710.3|710|708.8|360
1641817800000|2022-01-10 12:30:00|711.5|710.3|710.5|709.3|711.5|710.3|710.3|709|274
1641818100000|2022-01-10 12:35:00|710.3|709|710|708.5|710.8|709.5|709.8|708.5|255
1641818400000|2022-01-10 12:40:00|709.8|708.3|710|708.8|710.5|709.3|709.5|708.3|131
1641818700000|2022-01-10 12:45:00|709.8|708.5|709.8|708.3|710|708.8|709.5|708.3|748
1641819000000|2022-01-10 12:50:00|709.5|708.5|710|708.8|710.3|709|709.5|708.3|365
1641819300000|2022-01-10 12:55:00|709.8|708.5|710.3|709|710.5|709.3|709.8|708.5|1299
1641819600000|2022-01-10 13:00:00|710|708.8|709|707.8|710.3|709|708.8|707.5|1226
1641819900000|2022-01-10 13:05:00|709.3|708|710.3|709|710.8|709.5|709|707.8|877
1641820200000|2022-01-10 13:10:00|710|708.8|711.8|710.5|711.8|710.5|709.8|708.5|497
1641820500000|2022-01-10 13:15:00|712|710.8|712|710.8|712.3|711|711.5|710.3|272
1641820800000|2022-01-10 13:20:00|712.3|711|711.5|710.3|712.8|711.5|711.3|709.8|786
1641821100000|2022-01-10 13:25:00|711.8|710|711.8|710.5|712.3|711|711.3|710|1227
1641821400000|2022-01-10 13:30:00|712|710.8|712.8|711.3|712.8|711.5|711.8|710.5|291
1641821700000|2022-01-10 13:35:00|712.5|711|713.3|712|713.3|712|712|710.8|1006
1641822000000|2022-01-10 13:40:00|713|711.8|712.5|711.3|713.3|712|712.3|711|232
1641822300000|2022-01-10 13:45:00|712.8|711.5|712.5|711.3|712.8|711.5|712|710.5|1840
1641822600000|2022-01-10 13:50:00|712.8|711.5|713|711.8|713.8|712.5|712.5|711.3|326
1641822900000|2022-01-10 13:55:00|712.8|711.5|713.3|711.8|713.5|712.3|712.8|711.5|1418
1641823200000|2022-01-10 14:00:00|713|712|712.5|711.3|713.3|712|712|710.8|303
1641823500000|2022-01-10 14:05:00|712.3|711|711.8|710.5|712.5|711|711.3|710|620
1641823800000|2022-01-10 14:10:00|712|710.8|712.3|711|712.5|711.3|711.8|710.5|176
1641824100000|2022-01-10 14:15:00|712|710.8|712.8|711.3|712.8|711.5|711.8|710.5|219
1641824400000|2022-01-10 14:20:00|712.5|711.5|713.3|712|713.5|712.3|712.5|711|345
1641824700000|2022-01-10 14:25:00|713.5|712.3|713.3|712|713.5|712.3|713|711.8|237
1641825000000|2022-01-10 14:30:00|713.5|712.3|713.3|712|715|713.8|713.3|712|924
1641825300000|2022-01-10 14:35:00|713|711.8|712.3|710.8|713|711.8|711.5|710.3|565
1641825600000|2022-01-10 14:40:00|712.5|711|713|711.8|713.8|712.5|712.3|711|482
1641825900000|2022-01-10 14:45:00|713.3|711.5|710.8|709.5|713.3|711.8|710.3|709|375
1641826200000|2022-01-10 14:50:00|710.5|709.3|710.8|709.3|711|709.5|709.8|708.5|1941
1641826500000|2022-01-10 14:55:00|710.5|709|710.3|709|710.8|709.5|710|708.8|440
1641826800000|2022-01-10 15:00:00|710.5|709.3|706|704.8|710.5|709.3|705.3|704|2309
1641827100000|2022-01-10 15:05:00|705.8|704.5|708.5|707.3|709.3|707.8|705.8|704.5|1402
1641827400000|2022-01-10 15:10:00|708.3|707|706.5|705.3|708.3|707|705.3|703.8|1829
1641827700000|2022-01-10 15:15:00|706.3|705|707|705.8|707.8|706.5|706.3|705|430
1641828000000|2022-01-10 15:20:00|707.3|706|707.3|706|708|706.8|706.8|705.5|746
1641828300000|2022-01-10 15:25:00|707|705.8|707.3|706|708.3|707|706.8|705.3|844
1641828600000|2022-01-10 15:30:00|707|705.8|708.8|707.5|710.3|709|706.5|705.3|905
1641828900000|2022-01-10 15:35:00|709|707.8|707.3|706|709.3|708|707|705.8|3441
1641829200000|2022-01-10 15:40:00|707.5|706.3|708|706.8|708.3|707|707|705.8|1116
1641829500000|2022-01-10 15:45:00|708.3|707|708.5|707.3|708.5|707.3|707.5|706.3|4499
1641829800000|2022-01-10 15:50:00|708.3|707|708|706.8|708.5|707.3|707.5|706.3|818
1641830100000|2022-01-10 15:55:00|707.8|706.5|708|706.8|708.3|707|706.8|705.5|342
1641830400000|2022-01-10 16:00:00|708.3|707|706|704.5|708.5|707.3|705.3|703.8|2102
1641830700000|2022-01-10 16:05:00|705.8|704.8|706.8|705.5|707|705.8|705.5|704.3|728
1641831000000|2022-01-10 16:10:00|706.5|705.3|707.5|706.3|708|706.8|706.3|705|1040
1641831300000|2022-01-10 16:15:00|707.8|706.5|709.8|708.5|710|708.8|707.3|706|665
1641831600000|2022-01-10 16:20:00|709.5|708.3|709|707.8|710.3|708.8|708.3|707|2261
1641831900000|2022-01-10 16:25:00|708.8|707.5|707.3|706|708.8|707.5|707.3|706|5124
1641832200000|2022-01-10 16:30:00|707.5|706.3|709.5|708.3|710.5|709|707.3|706|7168
1641832500000|2022-01-10 16:35:00|709.8|708.5|708.8|707.5|710|708.8|708.3|707|1377
1641832800000|2022-01-10 16:40:00|708.5|707.3|708.5|707|708.8|707.5|707.5|706.3|1600
1641833100000|2022-01-10 16:45:00|708.8|707.3|708|706.8|709.3|708|707.8|706.3|578
1641833400000|2022-01-10 16:50:00|707.8|706.5|709.3|707.8|709.5|708.3|707.8|706.5|634
1641833700000|2022-01-10 16:55:00|709|708|709.5|708|709.8|708.5|708.8|707.5|184
1641834000000|2022-01-10 17:00:00|709.3|708.3|709.5|708.3|710.3|709|709.3|708|677
1641834300000|2022-01-10 17:05:00|709.3|708|709.3|708|710|708.8|709|707.8|467
1641834600000|2022-01-10 17:10:00|709.5|708.3|710|708.8|710.5|709.3|709|707.8|1378
1641834900000|2022-01-10 17:15:00|709.8|708.5|710|708.8|710.5|709.3|709.8|708.3|430
1641835200000|2022-01-10 17:20:00|710.3|709|711.3|710|711.3|710|710|708.8|766
1641835500000|2022-01-10 17:25:00|711|709.8|710.3|709|711.5|710.3|710|708.5|1236
1641835800000|2022-01-10 17:30:00|710.5|708.8|708|706.8|710.5|708.8|708|706.8|878
1641836100000|2022-01-10 17:35:00|708.3|707|707.5|706.3|708.5|707|707.3|706|295
1641836400000|2022-01-10 17:40:00|707.8|706.5|707.5|706.3|708.3|707|707|705.8|534
1641836700000|2022-01-10 17:45:00|707.8|706.5|707.8|706.5|709|707.5|707.5|706.3|585
1641837000000|2022-01-10 17:50:00|708|706.3|708.8|707.3|709|707.8|707.3|706|295
1641837300000|2022-01-10 17:55:00|708.5|707|707.5|706.3|708.5|707|707.5|706.3|145
1641837600000|2022-01-10 18:00:00|707.8|706.5|707|705.8|707.8|706.5|706.8|705.5|154
1641837900000|2022-01-10 18:05:00|706.8|705.5|708|706.8|708.3|707|706.8|705.5|602
1641838200000|2022-01-10 18:10:00|708.3|707|707.3|706|708.3|707|707|705.8|68
1641838500000|2022-01-10 18:15:00|707|705.8|707.8|706.5|707.8|706.5|707|705.8|182
1641838800000|2022-01-10 18:20:00|708|706.8|709|707.8|709|707.8|707.5|706.3|139
1641839100000|2022-01-10 18:25:00|708.8|707.5|708.3|706.8|709.3|708|708.3|706.8|137
1641839400000|2022-01-10 18:30:00|708|707|708.3|707|709|707.8|708|707|175
1641839700000|2022-01-10 18:35:00|708.5|707.3|707.8|706.5|708.8|707.5|707.3|706|379
1641840000000|2022-01-10 18:40:00|708|706.3|708.5|707.3|708.5|707.3|707.5|706.3|300
1641840300000|2022-01-10 18:45:00|708.3|707|709.5|708|709.5|708|708.3|707|67
1641840600000|2022-01-10 18:50:00|709.8|708.3|710|708.8|710|708.8|709.3|708|268
1641840900000|2022-01-10 18:55:00|709.8|708.5|709.8|708.5|710|708.8|709.3|708|298
1641841200000|2022-01-10 19:00:00|710|708.3|711.5|710.3|711.5|710.3|709.8|708.3|296
1641841500000|2022-01-10 19:05:00|711.8|710.5|711.8|710.5|712|710.8|711|709.8|261
1641841800000|2022-01-10 19:10:00|711.5|710.3|710.8|709.3|711.8|710.3|710.5|709.3|111
1641842100000|2022-01-10 19:15:00|711|709.5|708.8|707.3|711|709.8|708|706.8|528
1641842400000|2022-01-10 19:20:00|708.5|707.5|709.5|708|709.5|708.3|708|706.8|411
1641842700000|2022-01-10 19:25:00|709.3|708.3|706|704.8|709.5|708.3|706|704.8|669
1641843000000|2022-01-10 19:30:00|706.3|705|706|704.5|707.5|706|705.8|704.5|291
1641843300000|2022-01-10 19:35:00|705.8|704.8|705.3|704|706.3|705|705|703.8|121
1641843600000|2022-01-10 19:40:00|705.5|703.8|704.8|703.5|705.5|704|704.8|703.5|133
1641843900000|2022-01-10 19:45:00|704.5|703.3|705.5|704.3|705.8|704.5|704.5|703.3|70
1641844200000|2022-01-10 19:50:00|705.8|704.5|705.5|704.3|706|704.8|705.5|704.3|308
1641844500000|2022-01-10 19:55:00|705.8|704.5|706.5|705.3|706.5|705.3|705.5|704.5|74
1641844800000|2022-01-10 20:00:00|706.8|705.5|706.5|705|706.8|705.5|706.3|704.8|180
1641845100000|2022-01-10 20:05:00|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705|23
1641845400000|2022-01-10 20:10:00|706.3|705|706.5|705|706.5|705.3|706.3|704.8|32
1641845700000|2022-01-10 20:15:00|706.3|705.3|707|705.5|707.3|706|706.3|705|86
1641846000000|2022-01-10 20:20:00|706.8|705.8|707|705.8|707.3|705.8|706.5|705.3|87
1641846300000|2022-01-10 20:25:00|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|14
1641846600000|2022-01-10 20:30:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|72
1641846900000|2022-01-10 20:35:00|707.3|705.5|707|705.8|707.3|706|707|705.5|8
1641847200000|2022-01-10 20:40:00|707.3|706|707.3|706|707.3|706|706.8|705.5|17
1641847500000|2022-01-10 20:45:00|707.5|706.3|707.8|706.5|708|706.8|707.5|706|264
1641847800000|2022-01-10 20:50:00|708|706.8|708|706.5|708.3|706.8|707.8|706.3|31
1641848100000|2022-01-10 20:55:00|708.3|706.8|708.5|707.3|708.8|707.5|708|706.8|30
1641848400000|2022-01-10 21:00:00|708.8|707|708.3|707|708.8|707.3|708.3|706.8|5
1641848700000|2022-01-10 21:05:00|708|706.8|708|706.8|708.3|707|708|706.8|8
1641849000000|2022-01-10 21:10:00|708.3|706.5|708.3|706.8|708.3|707|708|706.5|12
1641849300000|2022-01-10 21:15:00|708.5|707|708.5|707|708.5|707.3|708.3|706.8|7
1641849600000|2022-01-10 21:20:00|708.3|707.3|708.3|707|708.5|707.3|708.3|707|6
1641849900000|2022-01-10 21:25:00|708|706.8|708|706.8|708.3|707|708|706.8|80
1641850200000|2022-01-10 21:30:00|708.3|707|708.3|707|708.3|707|708|707|18
1641850500000|2022-01-10 21:35:00||706.8||707||707||706.8|3
1641850800000|2022-01-10 21:40:00|708|706.8|707.8|706.3|708|706.8|707.8|706.3|13
1641851100000|2022-01-10 21:45:00|707.5|706.5|708|706.5|708.3|707|707.5|706.3|47
1641851400000|2022-01-10 21:50:00|708.3|706.8|708.3|706.8|708.3|707|708|706.5|78
1641851700000|2022-01-10 21:55:00|708|707|708.5|707.3|708.5|707.3|708|706.8|46
1641852000000|2022-01-10 22:00:00||707||706.8||707.3||706.8|3
1641854700000|2022-01-10 22:45:00||707||706.8||707||706.8|0
1641855000000|2022-01-10 22:50:00|709||709||709||709||0
1641866400000|2022-01-11 02:00:00|708.5|706.5|707.8|706.5|708.5|706.5|707.8|706.5|28
1641866700000|2022-01-11 02:05:00|708|706.3|708.8|707.5|709|707.8|708|706.3|106
1641867000000|2022-01-11 02:10:00|709|707.8|709.3|707.8|709.3|707.8|708.8|707.5|19
1641867300000|2022-01-11 02:15:00|709|708|709.3|708|709.3|708|709|707.8|1
1641867600000|2022-01-11 02:20:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|13
1641867900000|2022-01-11 02:25:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|530
1641868200000|2022-01-11 02:30:00|709|707.8|709.5|708.3|709.8|708.5|709|707.8|24
1641868500000|2022-01-11 02:35:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|3
1641868800000|2022-01-11 02:40:00|709.3|708|709.5|708|709.5|708.3|709.3|707.8|8
1641869100000|2022-01-11 02:45:00|709.3|708.3|709.8|708.5|710|708.5|709.3|708.3|19
1641869400000|2022-01-11 02:50:00|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|15
1641869700000|2022-01-11 02:55:00|710|708.5|710.3|709|710.3|709|710|708.3|18
1641870000000|2022-01-11 03:00:00|710.5|708.8|711|709.8|711|709.8|710.5|708.8|18
1641870300000|2022-01-11 03:05:00|711.3|709.5|711|709.5|711.3|709.8|711|709.5|41
1641870600000|2022-01-11 03:10:00|710.8|709.8|710.8|709.5|711|709.8|710.8|709.3|17
1641870900000|2022-01-11 03:15:00|711|709.8|711|709.8|711.3|709.8|711|709.5|27
1641871200000|2022-01-11 03:20:00|711.3|709.5|710.8|709.5|711.3|709.5|710.5|709.3|22
1641871500000|2022-01-11 03:25:00|711|709.8|710.5|709.3|711|709.8|710.5|709.3|15
1641871800000|2022-01-11 03:30:00|710.8|709|710|708.8|710.8|709|710|708.5|9
1641872100000|2022-01-11 03:35:00|710.3|709|710|708.5|710.3|709|709.8|708.5|32
1641872400000|2022-01-11 03:40:00|709.8|708.8|709.8|708.5|710|708.8|709.8|708.3|2
1641872700000|2022-01-11 03:45:00||708.3||708.5||708.5||708.3|1
1641873000000|2022-01-11 03:50:00|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|0
1641873300000|2022-01-11 03:55:00|709.5||709.8||709.8||709.5||1
1641873600000|2022-01-11 04:00:00|709.5|708|709.3|708|709.8|708.3|709.3|708|17
1641873900000|2022-01-11 04:05:00|709|707.8|709|707.5|709.3|708|709|707.5|37
1641874200000|2022-01-11 04:10:00|709.3|707.8|709|707.8|709.3|708|709|707.8|5
1641874500000|2022-01-11 04:15:00|709.3|707.5|709|707.8|709.3|707.8|708.8|707.5|8
1641874800000|2022-01-11 04:20:00|708.8|707.5|709|707.5|709|707.8|708.8|707.5|9
1641875100000|2022-01-11 04:25:00|708.8|707.8|709|707.5|709|707.8|708.8|707.5|3
1641875400000|2022-01-11 04:30:00||707.8||707.8||707.8||707.5|2
1641875700000|2022-01-11 04:35:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|0
1641876000000|2022-01-11 04:40:00|709.5|708|709.5|708|709.5|708.3|709.3|708|23
1641876300000|2022-01-11 04:45:00|709.3|707.8|709.3|707.8|709.5|708|709.3|707.8|0
1641876600000|2022-01-11 04:50:00|709.5|708|709.3|708|709.5|708|709.3|707.8|366
1641876900000|2022-01-11 04:55:00|709.5||709.3||709.5||709.3||4
1641877200000|2022-01-11 05:00:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|7
1641877500000|2022-01-11 05:05:00|709.8|708.5|710|708.5|710|708.8|709.8|708.5|31
1641877800000|2022-01-11 05:10:00|709.8|708.8|710|708.5|710|708.8|709.8|708.5|9
1641878100000|2022-01-11 05:15:00|709.8|708.3|709.5|708.3|709.8|708.5|709.5|708.3|5
1641878400000|2022-01-11 05:20:00|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|1
1641878700000|2022-01-11 05:25:00|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|7
1641879000000|2022-01-11 05:30:00|709.5|708|709.8|708.3|709.8|708.5|709.3|707.8|7
1641879300000|2022-01-11 05:35:00|710|708.5|709.5|708.3|710|708.5|709.5|708.3|1
1641879600000|2022-01-11 05:40:00|709.3|708|709.5|708.3|709.5|708.3|709|707.8|1
1641879900000|2022-01-11 05:45:00|709.3|708|709.8|708.3|709.8|708.5|709.3|708|2
1641880200000|2022-01-11 05:50:00|710|708.5|709.8|708.5|710|708.5|709.5|708.3|3
1641880500000|2022-01-11 05:55:00|710||709.8||710||709.8||3
1641880800000|2022-01-11 06:00:00|710|708.8|709.8|708.5|710|708.8|709.8|708.5|5
1641881100000|2022-01-11 06:05:00|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708|3
1641881400000|2022-01-11 06:10:00|709.8|708|710|708.5|710|708.8|709.5|708|6
1641881700000|2022-01-11 06:15:00|709.8|708.8|710|708.8|710|708.8|709.8|708.3|15
1641882000000|2022-01-11 06:20:00|709.8|708.5|710|708.5|710|708.8|709.8|708.5|83
1641882300000|2022-01-11 06:25:00|709.8|708.8|709.8|708.3|710|708.8|709.5|708.3|3
1641882600000|2022-01-11 06:30:00|710|708.5|710.5|709|710.8|709.3|710|708.5|290
1641882900000|2022-01-11 06:35:00|710.3|709.3|710.3|708.8|710.5|709.3|710|708.8|917
1641883200000|2022-01-11 06:40:00|710|709|709.8|708.5|710|709|709.8|708.5|11
1641883500000|2022-01-11 06:45:00|710|708.8|710.3|709|710.3|709|710|708.5|12
1641883800000|2022-01-11 06:50:00|710|708.8|709.8|708.3|710|709|709.8|708.3|614
1641884100000|2022-01-11 06:55:00|709.5|708.5|709.5|708.3|709.5|708.5|709.3|708|413
1641884400000|2022-01-11 07:00:00|709.8|708.5|708.5|707.3|710|708.8|708.3|707|93
1641884700000|2022-01-11 07:05:00|708.8|707.5|709|707.8|709.3|707.8|708.8|707.3|51
1641885000000|2022-01-11 07:10:00|708.8|707.5|709.3|708|709.5|708|708.8|707.5|93
1641885300000|2022-01-11 07:15:00|709.5|707.8|710.3|709|710.3|709|709.5|707.8|38
1641885600000|2022-01-11 07:20:00|710.5|708.8|710.3|709|710.5|709|710|708.8|20
1641885900000|2022-01-11 07:25:00|710.5|709.3|711.3|709.8|711.5|710.3|710.5|709.3|44
1641886200000|2022-01-11 07:30:00|711|710|711.5|710|711.5|710.3|711|709.8|115
1641886500000|2022-01-11 07:35:00|711.3|710.3|711.3|710|711.5|710.3|711.3|709.8|396
1641886800000|2022-01-11 07:40:00|711.5|710.3|711.3|710|711.5|710.3|711.3|709.8|254
1641887100000|2022-01-11 07:45:00|711.5|710.3|712|710.5|712|710.8|711.3|710.3|24
1641887400000|2022-01-11 07:50:00|711.8|710.8|712|710.8|712|710.8|711.5|710.3|119
1641887700000|2022-01-11 07:55:00|711.8|710.5|711.5|710|711.8|710.8|711.3|710|172
1641888000000|2022-01-11 08:00:00|711.3|710.3|711.8|710.5|712.3|711|711|709.8|274
1641888300000|2022-01-11 08:05:00|712|710.3|711.3|710|712.3|711|710.8|709.5|1393
1641888600000|2022-01-11 08:10:00|711|709.8|709.5|708|711|710|709.3|708|3418
1641888900000|2022-01-11 08:15:00|709.3|708.3|710.5|709|710.5|709.3|709.3|708|509
1641889200000|2022-01-11 08:20:00|710.8|709.3|712|710.8|712.3|711|710.8|709.3|595
1641889500000|2022-01-11 08:25:00|711.8|710.5|710.8|709.5|711.8|710.5|710.8|709.5|677
1641889800000|2022-01-11 08:30:00|711|709.3|711|709.8|712.3|710.8|710.5|709|1796
1641890100000|2022-01-11 08:35:00|711.3|710|711|709.5|711.3|710|710.8|709.5|938
1641890400000|2022-01-11 08:40:00|711.3|709.8|711.3|710|711.3|710|710.8|709.5|196
1641890700000|2022-01-11 08:45:00|711.5|710.3|711.8|710.5|711.8|710.5|711.3|710|157
1641891000000|2022-01-11 08:50:00|712|710.8|712|710.8|712.3|711|711.8|710.5|267
1641891300000|2022-01-11 08:55:00|712.3|711|712.5|711.3|712.5|711.3|711.8|710.5|173
1641891600000|2022-01-11 09:00:00|712.3|711|712.8|711.5|713|711.8|712.3|711|544
1641891900000|2022-01-11 09:05:00|712.5|711.3|712.3|711|712.8|711.5|712|710.8|2263
1641892200000|2022-01-11 09:10:00|712|710.8|712.8|711.3|712.8|711.5|711.8|710.5|916
1641892500000|2022-01-11 09:15:00|713|711.5|714|712.8|714.3|713|712.8|711.5|1800
1641892800000|2022-01-11 09:20:00|714.3|713|714.5|713|715|713.8|713.8|712.5|1154
1641893100000|2022-01-11 09:25:00|714.3|713.3|714.8|713.5|715|713.8|714.3|713|787
1641893400000|2022-01-11 09:30:00|715|713.3|714.8|713.5|715.3|714|714.5|713.3|186
1641893700000|2022-01-11 09:35:00|715|713.8|715.3|714|715.8|714.5|714.8|713.5|629
1641894000000|2022-01-11 09:40:00|715.5|714.3|714.8|713.5|715.8|714.5|714.5|713.3|470
1641894300000|2022-01-11 09:45:00|714.5|713.3|714.8|713.5|715.3|714|714.5|713.3|109
1641894600000|2022-01-11 09:50:00|715|713.8|714.8|713.5|715.3|714|714.8|713.5|275
1641894900000|2022-01-11 09:55:00|715|713.8|713.8|712.5|715|713.8|713.8|712.5|464
1641895200000|2022-01-11 10:00:00|714|712.8|714.3|713|714.3|713|713.5|712.3|203
1641895500000|2022-01-11 10:05:00|714|712.8|714|712.8|714.3|713|713.8|712.5|307
1641895800000|2022-01-11 10:10:00|713.8|712.5|714|712.8|714.3|713|713.8|712.5|579
1641896100000|2022-01-11 10:15:00|714.3|713|715|713.8|715|713.8|714.3|712.8|354
1641896400000|2022-01-11 10:20:00|714.8|713.5|714|712.5|714.8|713.8|713.8|712.5|1089
1641896700000|2022-01-11 10:25:00|713.8|712.8|714.3|713|714.8|713.5|713.8|712.8|793
1641897000000|2022-01-11 10:30:00|714.5|712.8|713.5|712.3|714.5|713|713.5|712|549
1641897300000|2022-01-11 10:35:00|713.8|712.5|713.5|712.3|713.8|712.5|713|711.5|360
1641897600000|2022-01-11 10:40:00|713.8|712.5|714.3|713|714.3|713|713.8|712.5|770
1641897900000|2022-01-11 10:45:00|714|712.8|714|712.8|714.3|713|714|712.8|410
1641898200000|2022-01-11 10:50:00|714.3|713|714.5|713.3|714.5|713.3|713.8|712.5|1705
1641898500000|2022-01-11 10:55:00|714.3|713|714.3|713|714.3|713.3|713.8|712.5|471
1641898800000|2022-01-11 11:00:00|714.5|712.8|713.8|712.5|714.5|712.8|713.5|712.3|177
1641899100000|2022-01-11 11:05:00|714|712.8|714|712.5|714|712.8|713.5|712.3|138
1641899400000|2022-01-11 11:10:00|713.8|712.3|714.5|713|714.5|713.3|713.5|712.3|183
1641899700000|2022-01-11 11:15:00|714.3|713.3|714.3|713|714.8|713.3|714.3|713|110
1641900000000|2022-01-11 11:20:00|714.5|713.3|714.5|713.3|714.8|713.5|714|712.8|335
1641900300000|2022-01-11 11:25:00|714.3|713|714|712.8|714.8|713.5|714|712.8|193
1641900600000|2022-01-11 11:30:00|713.8|712.5|713.5|712|713.8|712.5|713.3|712|237
1641900900000|2022-01-11 11:35:00|713.3|712.3|714|712.8|714.3|713|713.3|712|202
1641901200000|2022-01-11 11:40:00|714.3|713|714|712.8|714.3|713|714|712.8|441
1641901500000|2022-01-11 11:45:00|714.3|712.5|714.5|713.3|714.8|713.3|713.8|712.5|76
1641901800000|2022-01-11 11:50:00|714.8|713.5|714.5|713.3|715|713.8|714.3|713|154
1641902100000|2022-01-11 11:55:00|714.3|713|714.3|713|714.5|713.3|713.8|712.5|287
1641902400000|2022-01-11 12:00:00|714.5|713.3|714.3|713|714.5|713.3|714|712.8|108
1641902700000|2022-01-11 12:05:00|714.5|713.3|714.3|713|714.5|713.3|714|712.8|324
1641903000000|2022-01-11 12:10:00|714|712.8|713.8|712.5|714.5|713.3|713.8|712.5|1117
1641903300000|2022-01-11 12:15:00|713.5|712.3|713.5|712.3|713.8|712.5|713|711.8|147
1641903600000|2022-01-11 12:20:00|713.3|712|714|712.8|714|712.8|713|711.8|95
1641903900000|2022-01-11 12:25:00|713.8|712.5|714.5|713.3|714.5|713.3|713.8|712.5|101
1641904200000|2022-01-11 12:30:00|714.3|713|714.8|713.3|714.8|713.5|714.3|713|682
1641904500000|2022-01-11 12:35:00|714.5|713|714.3|713|715|713.8|714.3|713|786
1641904800000|2022-01-11 12:40:00|714.5|713.3|714.3|712.8|714.5|713.3|714|712.8|357
1641905100000|2022-01-11 12:45:00|714.5|713|714.5|713.3|714.5|713.3|713.8|712.5|152
1641905400000|2022-01-11 12:50:00|714.3|713|714.8|713.5|715|713.8|714.3|713|510
1641905700000|2022-01-11 12:55:00|715|713.8|715.5|714.3|715.5|714.3|715|713.8|352
1641906000000|2022-01-11 13:00:00|715.3|714|714.5|713|715.5|714.3|714.5|713|314
1641906300000|2022-01-11 13:05:00|714.8|713.3|714.3|713|714.8|713.5|714|712.8|176
1641906600000|2022-01-11 13:10:00|714.5|713.3|713.8|712.5|714.5|713.3|713.8|712.5|229
1641906900000|2022-01-11 13:15:00|714|712.8|713.3|712|714|712.8|712.5|711.3|1261
1641907200000|2022-01-11 13:20:00|713|711.8|713.3|712|713.8|712.5|713|711.8|267
1641907500000|2022-01-11 13:25:00|713.5|711.8|712.8|711.5|713.5|711.8|712.5|711.3|250
1641907800000|2022-01-11 13:30:00|712.5|711.3|713|711.8|713.3|712|712|710.8|501
1641908100000|2022-01-11 13:35:00|713.3|711.5|712.3|711|713.3|711.8|712.3|711|387
1641908400000|2022-01-11 13:40:00|712|710.8|712.3|711|712.5|711.3|711.5|710.3|374
1641908700000|2022-01-11 13:45:00|712.5|710.8|713|711.8|713.3|712|712.5|710.8|456
1641909000000|2022-01-11 13:50:00|712.8|711.5|713|711.8|713.3|712|712|710.8|705
1641909300000|2022-01-11 13:55:00|712.8|711.5|713.8|712.5|714|712.5|712.8|711.5|339
1641909600000|2022-01-11 14:00:00|714|712.8|716.5|715.3|717.3|716|713.3|712|2754
1641909900000|2022-01-11 14:05:00|716.8|715.5|716.8|715.5|717.5|716.3|716.3|715|1735
1641910200000|2022-01-11 14:10:00|717|715.8|716.8|715.3|717.8|716.5|716.3|715|1854
1641910500000|2022-01-11 14:15:00|716.5|715.5|715.5|714.3|716.8|715.5|715.5|714.3|709
1641910800000|2022-01-11 14:20:00|715.3|714|714.5|713.3|715.8|714.5|714.3|712.8|1217
1641911100000|2022-01-11 14:25:00|714.8|713.5|713.8|712.5|715|713.8|713.5|712.3|1406
1641911400000|2022-01-11 14:30:00|713.5|712.3|712|710.8|713.5|712.3|711.8|710.5|1488
1641911700000|2022-01-11 14:35:00|711.8|710.5|711|709.8|712.3|711|710|708.8|1754
1641912000000|2022-01-11 14:40:00|710.8|709.5|710.8|709.3|711|709.8|709.5|708.3|706
1641912300000|2022-01-11 14:45:00|710.5|709|710.5|709|710.8|709.3|709.5|708.3|609
1641912600000|2022-01-11 14:50:00|710.3|709.3|710.5|709.3|711.3|710|710|708.8|427
1641912900000|2022-01-11 14:55:00|710.3|709|711.3|710|711.5|710.3|710.3|709|848
1641913200000|2022-01-11 15:00:00|711|709.8|712.8|711.5|713|711.8|711|709.8|516
1641913500000|2022-01-11 15:05:00|713|711.8|714.3|713|714.3|713|712.8|711.5|566
1641913800000|2022-01-11 15:10:00|714|712.8|715|713.8|715.5|714|714|712.8|391
1641914100000|2022-01-11 15:15:00|715.3|714|714.8|713.5|715.3|714|714|712.8|3330
1641914400000|2022-01-11 15:20:00|715|713.8|715|713.8|715.5|714.3|714.5|713.3|748
1641914700000|2022-01-11 15:25:00|714.8|713.5|715.5|714.3|716|714.8|714.8|713.5|828
1641915000000|2022-01-11 15:30:00|715.8|714.5|716.3|714.8|716.5|715|715.3|714|560
1641915300000|2022-01-11 15:35:00|716.5|715|716.8|715.5|716.8|715.5|715.8|714.5|679
1641915600000|2022-01-11 15:40:00|717|715.8|716.3|715|717.3|715.8|715.5|714.3|1378
1641915900000|2022-01-11 15:45:00|716|714.8|716.5|715.3|716.8|715.5|716|714.8|312
1641916200000|2022-01-11 15:50:00|716.3|715|717|715.8|717.3|716|716.3|715|278
1641916500000|2022-01-11 15:55:00|717.3|716|718.8|717.3|718.8|717.5|716.8|715.5|851
1641916800000|2022-01-11 16:00:00|718.5|717.5|718.8|717.5|719.3|718|717.8|716.5|1665
1641917100000|2022-01-11 16:05:00|719|717.8|722|720.5|722|720.5|718.8|717.5|939
1641917400000|2022-01-11 16:10:00|722.3|720.8|724|722.8|724.3|722.8|722|720.5|2915
1641917700000|2022-01-11 16:15:00|724.3|723|724|722.8|724.8|723.5|723.3|722|1375
1641918000000|2022-01-11 16:20:00|723.8|722.5|722.5|721.3|724.3|723|722|720.5|2801
1641918300000|2022-01-11 16:25:00|722.8|721.5|722.8|721.5|723.3|722|722|720.8|4516
1641918600000|2022-01-11 16:30:00|723|721.8|724.5|723|724.8|723.5|722.8|721.5|2203
1641918900000|2022-01-11 16:35:00|724.8|723.3|724.8|723.5|725.3|723.8|724.3|723|472
1641919200000|2022-01-11 16:40:00|725|723.3|724.3|723|725.5|724.3|724.3|723|653
1641919500000|2022-01-11 16:45:00|724.5|723.3|723.8|722.3|724.5|723.3|723.3|721.8|403
1641919800000|2022-01-11 16:50:00|723.5|722.5|723.8|722.5|724|722.8|723.3|722|315
1641920100000|2022-01-11 16:55:00|723.5|722.3|724.3|723|724.8|723.5|723.5|722.3|415
1641920400000|2022-01-11 17:00:00|724.5|723.3|724.8|723.5|725.5|724.3|723.8|722.5|1871
1641920700000|2022-01-11 17:05:00|724.5|723.3|724.8|723.5|724.8|723.5|724.3|723|444
1641921000000|2022-01-11 17:10:00|724.5|723.3|724.8|723.5|724.8|723.5|724|722.8|498
1641921300000|2022-01-11 17:15:00|725|723.8|725.3|724|725.5|724.3|724.5|723.3|902
1641921600000|2022-01-11 17:20:00|725.5|724.3|726|724.8|726|724.8|725.3|724|2517
1641921900000|2022-01-11 17:25:00|726.3|725|725.3|724|726.5|725|724.8|723.5|544
1641922200000|2022-01-11 17:30:00|725.5|724.3|725|723.8|725.8|724.5|725|723.8|1402
1641922500000|2022-01-11 17:35:00|725.3|724|726.8|725.5|727.8|726.5|725.3|724|827
1641922800000|2022-01-11 17:40:00|727|725.8|727.3|726|727.5|726.3|726.5|725.3|1005
1641923100000|2022-01-11 17:45:00|727|725.8|727.8|726.5|727.8|726.5|726.8|725.3|391
1641923400000|2022-01-11 17:50:00|728|726.8|729.3|728|729.5|728.3|727.5|726.3|681
1641923700000|2022-01-11 17:55:00|729.5|728.3|728.3|727|729.5|728.3|728|726.8|953
1641924000000|2022-01-11 18:00:00|728.5|727.3|728.3|727|728.5|727.3|727.5|726.3|435
1641924300000|2022-01-11 18:05:00|728|726.8|728.5|727.3|729|727.8|727.8|726.5|2450
1641924600000|2022-01-11 18:10:00|728.8|727.5|729|727.8|729.3|727.8|728.3|727|398
1641924900000|2022-01-11 18:15:00|728.8|727.5|728.8|727.5|729.3|728|728.5|727.3|399
1641925200000|2022-01-11 18:20:00|729|727.8|728.8|727.5|729.3|728|728.8|727.3|460
1641925500000|2022-01-11 18:25:00|729|727.8|728|726.5|729.3|728|728|726.5|396
1641925800000|2022-01-11 18:30:00|727.8|726.8|727.8|726.5|728.3|727|727.3|726|421
1641926100000|2022-01-11 18:35:00|727.5|726.3|726.8|725.5|728|726.5|726.5|725.3|670
1641926400000|2022-01-11 18:40:00|726.5|725.3|727.3|726|727.3|726|726.3|725|1602
1641926700000|2022-01-11 18:45:00|727.5|726.3|728.5|727|728.8|727.5|727.3|726|207
1641927000000|2022-01-11 18:50:00|728.3|727.3|728.3|727|728.8|727.5|728.3|727|130
1641927300000|2022-01-11 18:55:00|728|726.8|727.8|726.5|728|726.8|727.5|726.3|201
1641927600000|2022-01-11 19:00:00|727.5|726.3|728|726.8|728.3|727|727.3|726|151
1641927900000|2022-01-11 19:05:00|728.3|726.5|727.8|726.5|728.3|726.8|727.5|726.3|213
1641928200000|2022-01-11 19:10:00|728|726.8|728.8|727.5|729.3|728|727.8|726.5|167
1641928500000|2022-01-11 19:15:00|728.5|727.3|728.8|727.5|729.3|728|728|726.8|146
1641928800000|2022-01-11 19:20:00|728.5|727.3|728|726.8|728.5|727.5|727.3|726|282
1641929100000|2022-01-11 19:25:00|727.8|726.5|728.8|727.5|729|727.8|727.8|726.5|628
1641929400000|2022-01-11 19:30:00|728.5|727.3|729.3|727.8|729.5|728.3|728|726.8|260
1641929700000|2022-01-11 19:35:00|729|728|729.8|728.5|729.8|728.5|729|727.8|164
1641930000000|2022-01-11 19:40:00|730|728.8|730.5|729.3|730.5|729.3|730|728.8|375
1641930300000|2022-01-11 19:45:00|730.3|729|730.5|729.3|730.8|729.5|730.3|729|48
1641930600000|2022-01-11 19:50:00|730.3|729|730.8|729.5|730.8|729.5|730.3|729|45
1641930900000|2022-01-11 19:55:00|730.5|729.3|730.5|729.3|731|729.8|730.5|729.3|40
1641931200000|2022-01-11 20:00:00|730.8|729.5|730.8|729.5|730.8|729.5|730.3|729|175
1641931500000|2022-01-11 20:05:00|731|729.8|730.8|729.3|731|729.8|730.5|729.3|28
1641931800000|2022-01-11 20:10:00|730.5|729.5|730|728.8|730.5|729.5|729.8|728.5|81
1641932100000|2022-01-11 20:15:00|730.3|729|730.3|729|730.3|729|729.8|728.5|51
1641932400000|2022-01-11 20:20:00|730.5|729.3|730.3|729|730.5|729.3|730.3|728.8|22
1641932700000|2022-01-11 20:25:00|730.5|729.3|729.8|728.5|730.5|729.3|729.8|728.5|52
1641933000000|2022-01-11 20:30:00|730|728.3|728.8|727.5|730|728.8|728.5|727.3|646
1641933300000|2022-01-11 20:35:00|728.5|727.3|728.5|727.3|728.8|727.5|728.3|727|69
1641933600000|2022-01-11 20:40:00|728.8|727.5|728.8|727.5|729|727.5|728.5|727.3|44
1641933900000|2022-01-11 20:45:00|729|727.8|729|727.8|729.3|728|728.8|727.5|24
1641934200000|2022-01-11 20:50:00|729.3|727.5|729|727.8|729.5|728.3|729|727.5|65
1641934500000|2022-01-11 20:55:00|729.3|728|729.3|728|729.5|728|729|727.5|132
1641934800000|2022-01-11 21:00:00|729.5|727.8|729.5|728.3|729.5|728.3|729.3|727.8|29
1641935100000|2022-01-11 21:05:00|729.8|728.5|729.8|728.5|729.8|728.5|729.5|728.5|17
1641935400000|2022-01-11 21:10:00|730|728.8|730|728.5|730|728.8|729.8|728.5|46
1641935700000|2022-01-11 21:15:00|729.8|728.8|730|728.5|730|728.8|729.8|728.5|57
1641936000000|2022-01-11 21:20:00|729.8|728.8|730|728.5|730|728.8|729.8|728.5|14
1641936300000|2022-01-11 21:25:00|729.8|728.8|729.8|728.3|730.3|728.8|729.5|728.3|144
1641936600000|2022-01-11 21:30:00|729.5|727|729|727.5|729.8|727.5|728|726.3|54
1641936900000|2022-01-11 21:35:00|729.3|727.8|728.8|727.3|729.5|728|728.5|727|120
1641937200000|2022-01-11 21:40:00|728.3|726.8|729|727.5|729|727.5|728.3|726.8|58
1641937500000|2022-01-11 21:45:00|728.8|727.3|728.3|726.8|729|727.3|728.3|726.8|17
1641937800000|2022-01-11 21:50:00|728.5|727|728.5|727|728.8|727|728.3|726.8|29
1641938100000|2022-01-11 21:55:00|728.8|727.3|728.5|726.5|728.8|727.3|728.3|726.3|34
1641938400000|2022-01-11 22:00:00|728.8|726.3|729|726.3|729.5|727.8|728.8|726.3|4
1641938700000|2022-01-11 22:05:00|728||729.5||729.8||728||1
1641940200000|2022-01-11 22:30:00|729.3||728.8||729.3||728.8||0
1641940500000|2022-01-11 22:35:00|728||728.8||729.8||727.5||152
1641940800000|2022-01-11 22:40:00|729.5|726.5|727.8|726.5|729.5|726.8|727.8|726.5|2
1641941100000|2022-01-11 22:45:00|729.8|726.8|728.8|726.8|729.8|726.8|728.8|726.8|2
1641941400000|2022-01-11 22:50:00|729.8|727|729.8|727.3|729.8|727.3|729.8|727|0
1641941700000|2022-01-11 22:55:00|729.5|727|729.8|727.3|729.8|727.3|728.3|727|10
1641952800000|2022-01-12 02:00:00|729|727.5|730.8|729.3|730.8|729.5|728.8|727.5|17
1641953100000|2022-01-12 02:05:00|730.5|729.5|730.3|729|730.8|729.5|730|728.8|5
1641953400000|2022-01-12 02:10:00|730.5|728.8|730.8|729.5|730.8|729.5|730|728.8|22
1641953700000|2022-01-12 02:15:00|731|729.3|730.5|729.3|731|729.8|730.3|729|10
1641954000000|2022-01-12 02:20:00|730.8|729.5|731.3|729.8|731.5|730|730.8|729.3|69
1641954300000|2022-01-12 02:25:00|731|730|730.8|729.5|731.3|730|730.8|729.5|1
1641954600000|2022-01-12 02:30:00|730.5|729.3|730.8|729.5|730.8|729.5|730.3|728.8|12
1641954900000|2022-01-12 02:35:00|731|729.3|730.3|729|731|729.5|730.3|728.8|0
1641955200000|2022-01-12 02:40:00|730|728.8|729.5|728.3|730.3|728.8|729.5|728|2
1641955500000|2022-01-12 02:45:00|729.8|728.5|729.5|728|730|728.5|729.3|728|15
1641955800000|2022-01-12 02:50:00|729.8|728.3|729.8|728.5|730|728.5|729.5|728.3|32
1641956100000|2022-01-12 02:55:00|730|728.8|730.3|729|730.5|729.3|730|728.8|5
1641956400000|2022-01-12 03:00:00|730.5|729.3|730|728.5|730.8|729.5|729.8|728.5|35
1641956700000|2022-01-12 03:05:00|729.8|728.3|730|728.5|730|728.8|729.5|728.3|6
1641957000000|2022-01-12 03:10:00|729.8|728.8|729.8|728.5|730.3|729|729.8|728.5|8
1641957300000|2022-01-12 03:15:00|729.5|728.3|729.3|728|729.5|728.3|729.3|728|4
1641957600000|2022-01-12 03:20:00|729|727.8|729|727.8|729|727.8|728.8|727.3|18
1641957900000|2022-01-12 03:25:00|728.8|727.5|729|727.8|729.3|728|728.8|727.5|12
1641958200000|2022-01-12 03:30:00|728.8|727.5|729|727.8|729|727.8|728.8|727.5|5
1641958500000|2022-01-12 03:35:00|729.3|728|729.3|727.8|729.3|728|729|727.8|1
1641958800000|2022-01-12 03:40:00|729||729||729.3||729||0
1641959100000|2022-01-12 03:45:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.5|3
1641959400000|2022-01-12 03:50:00|729|727.3|728.8|727.5|729|727.8|728.8|727.3|30
1641959700000|2022-01-12 03:55:00|||||||||2
1641960000000|2022-01-12 04:00:00|728.5|727.3|728.3|727|728.8|727.3|728.3|727|10
1641960600000|2022-01-12 04:10:00|728|726.8|728.5|727.3|728.5|727.3|728|726.5|16
1641960900000|2022-01-12 04:15:00|728.3|727|728.5|727.3|728.5|727.3|728.3|727|3
1641961200000|2022-01-12 04:20:00|728.3|727|728.3|727|728.5|727.3|728.3|727|9
1641961500000|2022-01-12 04:25:00|728.5|727.3|728.3|727|728.5|727.3|728.3|727|3
1641961800000|2022-01-12 04:30:00|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|5
1641962100000|2022-01-12 04:35:00|728.3|727|728.3|727|728.5|727|728|726.8|4
1641962400000|2022-01-12 04:40:00|728.5|727.3|728.5|727.3|728.8|727.3|728.3|727|1
1641962700000|2022-01-12 04:45:00|728.3|727|728.3|726.8|728.3|727|728|726.5|1
1641963000000|2022-01-12 04:50:00|728|727|728.5|727.3|728.5|727.3|728|727|21
1641963300000|2022-01-12 04:55:00|728.3|727|728.5|727|728.5|727|728.3|727|1
1641963600000|2022-01-12 05:00:00|728.3|727.3|728.8|727.5|729|727.5|728.3|727|6
1641963900000|2022-01-12 05:05:00|728.5|727.3|728.5|727.3|728.8|727.3|728.3|727|2
1641964200000|2022-01-12 05:10:00|728.8|727.5|728.5|727|728.8|727.5|728.3|727|4
1641964500000|2022-01-12 05:15:00|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727|1
1641964800000|2022-01-12 05:20:00||727||727.3||727.3||727|21
1641965100000|2022-01-12 05:25:00|728.8|727.5|729|727.5|729|727.8|728.5|727.3|14
1641965400000|2022-01-12 05:30:00|728.8|727.8|729.3|728|729.3|728|728.5|727|25
1641965700000|2022-01-12 05:35:00|729.5|728.3|729.5|728|729.8|728.5|729.3|728|78
1641966000000|2022-01-12 05:40:00|729.3|728.3|729.5|728|729.8|728.3|729.3|728|1
1641966300000|2022-01-12 05:45:00|729.3|727.8|729.5|728.3|729.5|728.3|729.3|727.8|3
1641966600000|2022-01-12 05:50:00|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.3|2
1641966900000|2022-01-12 05:55:00|730|728.3|729.8|728.5|730|728.8|729.8|728.3|15
1641967200000|2022-01-12 06:00:00|730|728.8|729.8|728.5|730|728.8|729.8|728.3|5
1641967500000|2022-01-12 06:05:00|729.5|728.3|729.3|728|729.5|728.3|729|727.8|22
1641967800000|2022-01-12 06:10:00|729.5|728.3|729.5|728.3|729.5|728.3|729.3|728|25
1641968100000|2022-01-12 06:15:00|729.3|728|728.5|727|729.3|728.3|728.3|727|16
1641968400000|2022-01-12 06:20:00|728.8|727.3|728.5|727.3|729|727.8|728.5|727.3|77
1641968700000|2022-01-12 06:25:00|728.8|727|728.8|727.5|729|727.8|728.5|727|28
1641969000000|2022-01-12 06:30:00|728.5|727.3|728.8|727.5|728.8|727.5|728.3|727|12
1641969300000|2022-01-12 06:35:00|728.5|727.3|728.8|727.5|729|727.8|728.5|727.3|0
1641969600000|2022-01-12 06:40:00|729|727.3|728.5|727.3|729|727.5|728.5|727.3|3
1641969900000|2022-01-12 06:45:00|728.3|727|728.8|727.5|728.8|727.5|728.3|727|14
1641970200000|2022-01-12 06:50:00|729|727.8|728.8|727.5|729|727.8|728.5|727|55
1641970500000|2022-01-12 06:55:00|728.5|727.3|727.8|726.5|728.5|727.5|727.8|726.5|41
1641970800000|2022-01-12 07:00:00|728|726.8|728|726.8|728.5|727.3|727.8|726.3|55
1641971100000|2022-01-12 07:05:00|728.3|726.5|728.3|727|728.8|727.3|727.8|726.5|60
1641971400000|2022-01-12 07:10:00|728.5|727.3|729|727.8|729.3|727.8|728|726.8|70
1641971700000|2022-01-12 07:15:00|728.8|727.5|729.3|728|729.5|728|728.8|727.5|39
1641972000000|2022-01-12 07:20:00|729.5|728.3|729|727.8|729.5|728.3|729|727.8|158
1641972300000|2022-01-12 07:25:00|729.3|727.5|729.3|728|729.3|728|728.8|727.5|41
1641972600000|2022-01-12 07:30:00|729.5|728.3|730|728.8|730|728.8|729.3|728.3|268
1641972900000|2022-01-12 07:35:00|729.8|728.5|729|727.8|730|728.8|729|727.8|162
1641973200000|2022-01-12 07:40:00|728.8|727.5|728.5|727.3|728.8|727.5|728|726.8|57
1641973500000|2022-01-12 07:45:00|728.3|727|728.8|727.5|729|727.8|728.3|727|32
1641973800000|2022-01-12 07:50:00|729|727.8|728.5|727|729.3|728|728.3|727|37
1641974100000|2022-01-12 07:55:00|728.3|727.3|728.8|727.5|729|727.8|728.3|727|26
1641974400000|2022-01-12 08:00:00|729|727.8|730.3|729|730.5|729.3|728.8|727.5|964
1641974700000|2022-01-12 08:05:00|730|728.8|729.5|728|730.8|729.5|729|727.8|865
1641975000000|2022-01-12 08:10:00|729.8|728.3|730.8|729.5|731|729.8|729.8|728.3|670
1641975300000|2022-01-12 08:15:00|730.5|729.3|733|731.8|733.3|732|730.5|729.3|3702
1641975600000|2022-01-12 08:20:00|732.8|731.5|732.8|731.5|733.3|732|732.3|730.8|1371
1641975900000|2022-01-12 08:25:00|732.5|731.3|732.5|731.3|732.8|731.5|731.8|730.5|1285
1641976200000|2022-01-12 08:30:00|732.8|731.5|732.3|731|733.3|732|732.3|731|999
1641976500000|2022-01-12 08:35:00|732.5|731.3|733|731.8|733|731.8|732|730.8|420
1641976800000|2022-01-12 08:40:00|733.3|732|732.5|731.3|733.5|732|732.3|731|555
1641977100000|2022-01-12 08:45:00|732.3|731|733.5|732.3|733.8|732.5|732.3|731|857
1641977400000|2022-01-12 08:50:00|733.3|732|733.3|732|733.3|732.3|732.8|731.5|355
1641977700000|2022-01-12 08:55:00|733|731.8|733.5|732.3|733.5|732.3|733|731.8|283
1641978000000|2022-01-12 09:00:00|733.3|732|735|733.8|735.3|734|732.5|731.3|655
1641978300000|2022-01-12 09:05:00|735.3|734|734.5|733.3|735.3|734|734.5|733|734
1641978600000|2022-01-12 09:10:00|734.3|733|732.5|731.3|734.5|733.3|732.5|731.3|1547
1641978900000|2022-01-12 09:15:00|732.8|731|732.5|731.3|732.8|731.3|731.8|730.5|693
1641979200000|2022-01-12 09:20:00|732.8|731.5|733.5|732.3|733.8|732.5|732.5|731.3|1205
1641979500000|2022-01-12 09:25:00|733.8|732.5|733|731.8|733.8|732.5|733|731.8|1362
1641979800000|2022-01-12 09:30:00|732.8|731.5|732.8|731.5|733|731.8|732|730.8|263
1641980100000|2022-01-12 09:35:00|733|731.8|731.8|730.5|733.3|732|731.5|730.3|374
1641980400000|2022-01-12 09:40:00|732|730.8|733|731.8|733.3|732|732|730.5|387
1641980700000|2022-01-12 09:45:00|733.3|732|732|730.8|733.5|732.3|732|730.8|634
1641981000000|2022-01-12 09:50:00|732.3|730.5|729.8|728.3|732.3|730.8|729.3|728|1076
1641981300000|2022-01-12 09:55:00|729.5|728.5|730|728.8|730|728.8|728.5|727.3|1721
1641981600000|2022-01-12 10:00:00|730.3|729|729.5|728.3|730.8|729.5|729|727.5|846
1641981900000|2022-01-12 10:05:00|729.3|728|730.3|728.8|730.3|729|729|727.8|526
1641982200000|2022-01-12 10:10:00|730|729|730|728.8|730.5|729.3|729.8|728.5|212
1641982500000|2022-01-12 10:15:00|730.3|728.5|729.8|728.5|730.3|728.8|729.3|728|351
1641982800000|2022-01-12 10:20:00|729.5|728.3|730.8|729.5|730.8|729.5|729.3|728|149
1641983100000|2022-01-12 10:25:00|730.5|729.3|730.5|729|730.8|729.5|730.3|729|179
1641983400000|2022-01-12 10:30:00|730.3|728.8|729.8|728.5|730.5|729|729.8|728.5|240
1641983700000|2022-01-12 10:35:00|730|728.3|730.5|729.3|730.8|729.5|730|728.3|680
1641984000000|2022-01-12 10:40:00|730.8|729|730.8|729.5|731|729.5|730.3|729|722
1641984300000|2022-01-12 10:45:00|730.5|729.3|731.5|730|731.5|730.3|730.5|729.3|319
1641984600000|2022-01-12 10:50:00|731.3|730.3|731.3|730|731.8|730.3|731|729.8|209
1641984900000|2022-01-12 10:55:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730|315
1641985200000|2022-01-12 11:00:00|731.8|730.5|732.3|731|732.5|731.3|731.8|730.5|587
1641985500000|2022-01-12 11:05:00|732.5|731.3|733.5|732|733.5|732.3|732.5|731.3|987
1641985800000|2022-01-12 11:10:00|733.3|732.3|733.3|732|733.5|732.3|733|731.8|695
1641986100000|2022-01-12 11:15:00|733.5|731.8|733.3|732|733.8|732.5|733|731.8|283
1641986400000|2022-01-12 11:20:00|733.5|732.3|733.5|732|733.5|732.3|733|731.8|988
1641986700000|2022-01-12 11:25:00|733.3|732.3|733.5|732.3|733.5|732.3|733.3|731.8|176
1641987000000|2022-01-12 11:30:00|733.8|732.5|733.8|732.5|734|732.5|733.3|732|538
1641987300000|2022-01-12 11:35:00|734|732.8|734.5|733.3|734.8|733.5|734|732.8|190
1641987600000|2022-01-12 11:40:00|734.8|733|734.3|733|734.8|733.5|734.3|733|238
1641987900000|2022-01-12 11:45:00|734|732.8|735|733.8|735.3|734|734|732.8|344
1641988200000|2022-01-12 11:50:00|735.3|734|735|733.8|735.3|734|734.8|733.5|348
1641988500000|2022-01-12 11:55:00|735.3|734|735|733.8|735.3|734|734.5|733.3|230
1641988800000|2022-01-12 12:00:00|735.3|733.5|735.3|734|735.5|734|734.3|733|389
1641989100000|2022-01-12 12:05:00|735.5|733.8|734.8|733.5|735.5|734|734.8|733.3|180
1641989400000|2022-01-12 12:10:00|734.5|733.3|733.5|732.3|734.5|733.3|733.3|732|255
1641989700000|2022-01-12 12:15:00|733.8|732.5|733|731.8|734|732.8|732.8|731.5|830
1641990000000|2022-01-12 12:20:00|733.3|732|733.5|732.3|733.5|732.3|732.8|731.5|82
1641990300000|2022-01-12 12:25:00|733.3|732|733.3|732|733.5|732.3|733|731.8|337
1641990600000|2022-01-12 12:30:00|733|731.8|732.8|731.5|733.3|732|732.5|731.3|160
1641990900000|2022-01-12 12:35:00|732.5|731.3|732.3|731|733|731.5|732.3|730.8|84
1641991200000|2022-01-12 12:40:00|732.5|731.3|732.3|731|732.5|731.3|731.8|730.5|169
1641991500000|2022-01-12 12:45:00|732.5|731.3|732.5|731.3|732.8|731.5|732|730.8|236
1641991800000|2022-01-12 12:50:00|732.3|731|732.5|731.3|732.8|731.5|732|730.8|404
1641992100000|2022-01-12 12:55:00|732.8|731.5|732.8|731.5|733.3|732|732|730.8|453
1641992400000|2022-01-12 13:00:00|733|731.8|733.5|732.3|733.8|732.5|732.3|731|626
1641992700000|2022-01-12 13:05:00|733.3|732|733.8|732.5|734|732.8|733.3|732|302
1641993000000|2022-01-12 13:10:00|734|732.8|734.5|733.3|735|733.8|733.8|732.5|877
1641993300000|2022-01-12 13:15:00|734.3|733|735.8|734.3|735.8|734.5|734|732.8|344
1641993600000|2022-01-12 13:20:00|735.5|734.5|735|733.8|735.8|734.5|734.8|733.5|490
1641993900000|2022-01-12 13:25:00|734.8|733.5|735|733.8|735.8|734.5|734.8|733.5|507
1641994200000|2022-01-12 13:30:00|735.3|734|735.8|734.5|736.5|735.3|735.3|733.8|260
1641994500000|2022-01-12 13:35:00|736|734.8|735.8|734.3|736.8|735.3|735.3|734|134
1641994800000|2022-01-12 13:40:00|736|734.5|736.3|734.8|736.3|735|735.5|734.3|279
1641995100000|2022-01-12 13:45:00|736|735|736|734.8|736.8|735.5|735.5|734.3|155
1641995400000|2022-01-12 13:50:00|735.8|734.5|736.5|735.3|736.8|735.5|735.3|734|436
1641995700000|2022-01-12 13:55:00|736.8|735.5|736.8|735.3|737.3|735.8|736|734.8|393
1641996000000|2022-01-12 14:00:00|736.5|735|735|733.8|736.8|735.3|734.3|733|753
1641996300000|2022-01-12 14:05:00|734.8|733.5|735.3|734|735.5|734.3|734.3|733|371
1641996600000|2022-01-12 14:10:00|735|733.8|735|733.8|735.3|734|734.3|733|441
1641996900000|2022-01-12 14:15:00|734.8|733.5|733.5|732.3|735|733.8|733.3|732|1329
1641997200000|2022-01-12 14:20:00|733.3|732|733.8|732.5|734|732.8|733|731.8|1672
1641997500000|2022-01-12 14:25:00|733.5|732.3|733.3|732|734|732.8|732.8|731.5|756
1641997800000|2022-01-12 14:30:00|733.5|732.3|733.8|732.3|734.3|733|733|731.8|458
1641998100000|2022-01-12 14:35:00|733.5|732|734.8|733.5|735|733.8|733|731.8|239
1641998400000|2022-01-12 14:40:00|734.5|733.3|734.5|733.3|735.5|734.3|734|732.8|679
1641998700000|2022-01-12 14:45:00|734.3|733|733.8|732.5|735|733.8|732.3|731|1820
1641999000000|2022-01-12 14:50:00|733.5|732.3|733.5|732.3|734.8|733.5|733.5|732.3|245
1641999300000|2022-01-12 14:55:00|733.8|732.5|732.8|731.5|734.3|733|732.8|731.3|584
1641999600000|2022-01-12 15:00:00|733|731.8|732.3|731|733.5|732.3|732|730.8|1843
1641999900000|2022-01-12 15:05:00|732.5|731.3|733|731.8|733.3|732|731.5|730.3|462
1642000200000|2022-01-12 15:10:00|733.3|732|732.5|731.3|734.3|733|732.3|731|668
1642000500000|2022-01-12 15:15:00|732.8|731.5|732.3|731|733.3|732|731.5|730.3|427
1642000800000|2022-01-12 15:20:00|732.5|731.3|732.8|731.5|733.5|732.3|732.3|731|277
1642001100000|2022-01-12 15:25:00|732.5|731.3|732|730.3|732.8|731.5|731.8|730.3|299
1642001400000|2022-01-12 15:30:00|733|731.3|735.8|734.5|736|734.8|733|731.3|1890
1642001700000|2022-01-12 15:35:00|736|734.8|736.8|735.3|738.3|736.8|736|734.5|1656
1642002000000|2022-01-12 15:40:00|737|735.5|738|736.8|738|736.8|735.8|734.5|309
1642002300000|2022-01-12 15:45:00|738.3|736.5|736.3|735|738.8|737.5|736|734.8|711
1642002600000|2022-01-12 15:50:00|736|734.8|735.5|734|736.3|735|735|733.8|635
1642002900000|2022-01-12 15:55:00|735.3|734.3|735.8|734.3|736.3|734.8|734.8|733.5|708
1642003200000|2022-01-12 16:00:00|735.5|734.5|735.8|734.5|736.3|735|735.3|734|1087
1642003500000|2022-01-12 16:05:00|736|734.8|735|733.8|736.3|735|734.3|733|835
1642003800000|2022-01-12 16:10:00|735.3|734|736.5|735.3|737|735.8|735|733.8|847
1642004100000|2022-01-12 16:15:00|736.3|735|735.5|734.3|736.5|735.3|735.5|734.3|576
1642004400000|2022-01-12 16:20:00|735.8|734.5|738|736.8|738|736.8|735.5|734.3|2511
1642004700000|2022-01-12 16:25:00|737.8|736.5|737.3|736|738.5|737.3|736.8|735.5|5010
1642005000000|2022-01-12 16:30:00|737|735.8|736.3|735|737.5|736.3|736.3|735|1550
1642005300000|2022-01-12 16:35:00|736.5|735.3|738|736.8|738.3|737|736|734.8|637
1642005600000|2022-01-12 16:40:00|737.8|736.5|738|736.8|738.5|737.3|737.8|736.5|783
1642005900000|2022-01-12 16:45:00|737.8|736.5|738.3|737|738.5|737.3|737.8|736.5|245
1642006200000|2022-01-12 16:50:00|738.5|737.3|739|737.5|739.5|738.3|738|736.8|436
1642006500000|2022-01-12 16:55:00|738.8|737.8|738.8|737.3|739|737.8|738.3|737|1299
1642006800000|2022-01-12 17:00:00|738.5|737.5|739|737.8|739.3|738|738|736.8|248
1642007100000|2022-01-12 17:05:00|738.8|737.5|737.8|736.5|739|737.8|737.3|736|257
1642007400000|2022-01-12 17:10:00|738|736.3|739|737.8|739|737.8|737.8|736.3|179
1642007700000|2022-01-12 17:15:00|738.8|737.5|739|737.8|739.5|738.3|738.5|737.3|890
1642008000000|2022-01-12 17:20:00|739.3|738|740.3|739|740.3|739|739.3|737.8|357
1642008300000|2022-01-12 17:25:00|740|738.8|739.5|738.3|740.3|739|739.5|738.3|222
1642008600000|2022-01-12 17:30:00|739.8|738.5|740.5|739|740.5|739.3|739.3|738|468
1642008900000|2022-01-12 17:35:00|740.3|739.3|741.5|740.3|741.5|740.3|740.3|739|859
1642009200000|2022-01-12 17:40:00|741.3|740|741.3|740|741.8|740.5|741|739.8|198
1642009500000|2022-01-12 17:45:00|741|739.8|740.3|739|741.3|740|740.3|739|466
1642009800000|2022-01-12 17:50:00|740|738.8|740.5|739.3|740.5|739.3|740|738.8|591
1642010100000|2022-01-12 17:55:00|740.3|739|739.8|738.5|740.5|739.3|739.8|738.5|461
1642010400000|2022-01-12 18:00:00|740|738.8|739.8|738.5|740.3|739|739.8|738.5|143
1642010700000|2022-01-12 18:05:00|739.5|738.3|739.5|738.3|739.8|738.3|738.5|737.3|136
1642011000000|2022-01-12 18:10:00|739.8|738.5|739.3|738|739.8|738.5|739|737.8|127
1642011300000|2022-01-12 18:15:00|739|737.8|738.8|737.5|739.3|738|738.8|737.5|117
1642011600000|2022-01-12 18:20:00|739|737.8|738.5|737.3|739|737.8|738.3|737|90
1642011900000|2022-01-12 18:25:00|738.3|737|738|736.8|738.3|737|737.3|736|561
1642012200000|2022-01-12 18:30:00|737.8|736.5|738.5|737.3|739|737.8|737.8|736.5|536
1642012500000|2022-01-12 18:35:00|738.3|737|737.5|736|738.5|737.3|737.3|736|338
1642012800000|2022-01-12 18:40:00|737.8|736.3|738|736.8|738.3|737|737.5|736.3|250
1642013100000|2022-01-12 18:45:00|737.8|736.5|737.8|736.5|738.3|737|737.3|735.8|1687
1642013400000|2022-01-12 18:50:00|737.5|736.3|737.3|736|737.5|736.5|736.5|735.3|167
1642013700000|2022-01-12 18:55:00|737.5|736.3|737.8|736.3|737.8|736.5|737.3|736|585
1642014000000|2022-01-12 19:00:00|737.5|736|738|736.8|738|736.8|737.5|736|317
1642014300000|2022-01-12 19:05:00|737.8|736.5|737.8|736.5|739|737.8|737.5|736.3|421
1642014600000|2022-01-12 19:10:00|737.5|736.3|739.8|738.5|739.8|738.5|737.5|736.3|637
1642014900000|2022-01-12 19:15:00|740|738.3|740|738.5|740.3|738.8|738.8|737.5|254
1642015200000|2022-01-12 19:20:00|739.8|738.8|739|737.8|739.8|738.8|738.5|737.3|144
1642015500000|2022-01-12 19:25:00|738.8|737.5|736.5|735.3|739.3|738|736.5|735|485
1642015800000|2022-01-12 19:30:00|736.3|735|737.3|736|737.5|736|736.3|735|115
1642016100000|2022-01-12 19:35:00|737.5|735.8|737|735.8|737.5|736|737|735.5|11
1642016400000|2022-01-12 19:40:00|736.8|735.5|735.8|734.5|737|735.8|735.8|734.3|105
1642016700000|2022-01-12 19:45:00|735.5|734.3|735.8|734.5|736.3|734.8|735.5|734.3|80
1642017000000|2022-01-12 19:50:00|735.5|734.3|736.3|735|736.3|735|735.5|734.3|54
1642017300000|2022-01-12 19:55:00|736|734.8|736.8|735.5|737|735.5|736|734.8|28
1642017600000|2022-01-12 20:00:00|737|735.8|737|735.8|737|735.8|736.5|735.3|79
1642017900000|2022-01-12 20:05:00|737.3|736|737.3|736|737.5|736.3|736.8|735.5|41
1642018200000|2022-01-12 20:10:00|737.5|736.3|737.8|736.5|738|736.8|737.3|736.3|46
1642018500000|2022-01-12 20:15:00|737.5|736.3|737.5|736.3|737.8|736.5|737.5|736.3|32
1642018800000|2022-01-12 20:20:00|737.8|736|737.8|736.5|738.3|736.8|737.5|736|92
1642019100000|2022-01-12 20:25:00|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|3
1642019400000|2022-01-12 20:30:00|737.5|736.3|737.8|736.3|738|736.8|737.5|736.3|48
1642019700000|2022-01-12 20:35:00|737.5|736|737.3|736|737.8|736|737.3|736|8
1642020000000|2022-01-12 20:40:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|90
1642020300000|2022-01-12 20:45:00|737.5|735.8|737.3|736|737.5|736|737|735.8|211
1642020600000|2022-01-12 20:50:00|737.5|736.3|738.5|737.3|738.8|737.3|737.5|736.3|78
1642020900000|2022-01-12 20:55:00|738.8|737|738.5|737.3|738.8|737.3|738.3|736.8|55
1642021200000|2022-01-12 21:00:00|738.8|737.5|738.8|737.3|739|737.5|738.5|737.3|20
1642021500000|2022-01-12 21:05:00||737.5||737.3||737.5||737.3|1
1642021800000|2022-01-12 21:10:00||737.5||737.5||737.5||737.3|11
1642022100000|2022-01-12 21:15:00|738.5|737.3|738.3|737|738.8|737.5|738.3|737|31
1642022400000|2022-01-12 21:20:00|738.5|737.3|738.5|737.3|738.8|737.5|738.5|737.3|14
1642022700000|2022-01-12 21:25:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642023000000|2022-01-12 21:30:00|738.5|737.3|739|737.8|739.3|737.8|738.5|737.3|519
1642023300000|2022-01-12 21:35:00|739.3|737.5|738.8|737.5|739.3|737.5|738.8|737.5|27
1642023600000|2022-01-12 21:40:00|739|737.8|739|737.8|739|737.8|739|737.8|18
1642023900000|2022-01-12 21:45:00|738.8|737.5|739.3|738|739.3|738|738.8|737.5|71
1642024200000|2022-01-12 21:50:00|739|737.8|739|737.8|739.3|738|739|737.5|9
1642024500000|2022-01-12 21:55:00|738.8|737.5|739.3|737.8|739.3|738|738.8|737.5|59
1642024800000|2022-01-12 22:00:00|739.5|737.5|739.5|737.5|739.5|737.5|739.3|737.5|0
1642027200000|2022-01-12 22:40:00|740||740||740||740||1
1642028100000|2022-01-12 22:55:00||738||738||738||738|1
1642039200000|2022-01-13 02:00:00|738.3|736.8|737.8|736.3|738.5|737|737.8|736.3|2
1642039500000|2022-01-13 02:05:00|737.5|736.5|737.8|736.3|737.8|736.5|737.5|736|21
1642039800000|2022-01-13 02:10:00|737.5|736.5|738|736.8|738.3|736.8|737.5|736.3|25
1642040100000|2022-01-13 02:15:00|737.8|736.5|737.5|736.3|738|736.8|737.5|736|13
1642040400000|2022-01-13 02:20:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1642040700000|2022-01-13 02:25:00|737.5|736.3|737.5|736|737.5|736.3|737.3|735.8|6
1642041000000|2022-01-13 02:30:00|737.3|736.3|737.3|736|737.5|736.3|737.3|735.8|0
1642041300000|2022-01-13 02:35:00|737.5|736.3|738.3|736.8|738.3|737|737.3|736|25
1642041600000|2022-01-13 02:40:00|738|737|738.5|737.3|738.5|737.3|738|736.8|20
1642041900000|2022-01-13 02:45:00|738.8|737.5|737.8|736.5|738.8|737.5|737.8|736.5|21
1642042200000|2022-01-13 02:50:00|737.5|736.3|738|736.8|738|736.8|737.5|736.3|6
1642042500000|2022-01-13 02:55:00|738.3|737|737.8|736.5|738.3|737|737.5|736.3|42
1642042800000|2022-01-13 03:00:00|737.5|736.3|737.8|736.5|737.8|736.5|737.3|736|7
1642043100000|2022-01-13 03:05:00|737.5|736.3|736.5|735.3|737.8|736.5|736.5|735.3|25
1642043400000|2022-01-13 03:10:00|736.8|735|736.5|735.3|736.8|735.3|736|734.8|69
1642043700000|2022-01-13 03:15:00|736.3|735|736.5|735.3|736.5|735.3|736|734.8|31
1642044000000|2022-01-13 03:20:00|736.8|735.5|736.5|735.3|737|735.8|736.5|735.3|13
1642044300000|2022-01-13 03:25:00|736.8|735.5|736.3|734.8|736.8|735.5|736|734.8|6
1642044600000|2022-01-13 03:30:00|736.5|735|736.8|735.3|736.8|735.5|736.5|735|4
1642044900000|2022-01-13 03:35:00|737|735.5|737|735.5|737|735.5|736.8|735.5|5
1642045200000|2022-01-13 03:40:00|736.8|735.8|736.8|735.5|737|735.8|736.8|735.5|3
1642045500000|2022-01-13 03:45:00|737|735.8|736.5|735|737|735.8|736.5|735|8
1642045800000|2022-01-13 03:50:00||735.3||735.3||735.3||735|1
1642046100000|2022-01-13 03:55:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|1
1642046400000|2022-01-13 04:00:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.3|2
1642046700000|2022-01-13 04:05:00|737||736.8||737||736.8||1
1642047300000|2022-01-13 04:15:00|737|735.8|737|735.5|737.5|736|737|735.5|4
1642047600000|2022-01-13 04:20:00|736.8|735.8|736.8|735.5|737|735.8|736.5|735.3|2
1642047900000|2022-01-13 04:25:00|737|735.3|736.5|735.3|737|735.3|736.5|735.3|1
1642048200000|2022-01-13 04:30:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.5|3
1642048800000|2022-01-13 04:40:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|3
1642049100000|2022-01-13 04:45:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|4
1642049400000|2022-01-13 04:50:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735|4
1642049700000|2022-01-13 04:55:00|736.5|735.3|736.3|735|736.8|735.5|736.3|735|3
1642050000000|2022-01-13 05:00:00|736.5|735.3|736.3|735|736.5|735.3|736.3|735|3
1642050300000|2022-01-13 05:05:00|736|734.8|735.8|734.5|736.3|735|735.8|734.5|22
1642050600000|2022-01-13 05:10:00|736|734.8|735.8|734.5|736|734.8|735.8|734.5|28
1642050900000|2022-01-13 05:15:00||734.3||734.5||734.5||734.3|9
1642051200000|2022-01-13 05:20:00|735.5|734.3|735.5|734.3|735.8|734.5|735.3|733.8|181
1642051500000|2022-01-13 05:25:00|735.3|734|735|733.8|735.5|734.3|734.8|733.5|66
1642051800000|2022-01-13 05:30:00|734.8|733.5|735.3|734|735.3|734|734.5|733.3|48
1642052100000|2022-01-13 05:35:00|735.5|733.8|734.8|733.3|735.8|734.5|734.5|733.3|87
1642052400000|2022-01-13 05:40:00|734.5|733.5|735.3|733.8|735.3|733.8|734.5|733.5|3
1642052700000|2022-01-13 05:45:00|735|734|735.3|734|735.8|734.3|735|734|30
1642053000000|2022-01-13 05:50:00|735.5|734.3|735.8|734.5|736|734.8|735.3|734|18
1642053300000|2022-01-13 05:55:00|735.5|734.3|734.5|733.3|735.5|734.3|734.5|733.3|2
1642053600000|2022-01-13 06:00:00|734.8|733|735|733.8|735|733.8|734.5|733|13
1642053900000|2022-01-13 06:05:00|735.3|733.5|735.3|734|735.3|734|735.3|733.5|0
1642054200000|2022-01-13 06:10:00|735.5|734.3|735|733.8|735.8|734.3|735|733.8|5
1642054500000|2022-01-13 06:15:00|734.8|733.5|735|733.8|735.3|734|734.8|733.3|16
1642054800000|2022-01-13 06:20:00|735.3|734|735.3|733.8|735.5|734.3|735|733.8|1
1642055100000|2022-01-13 06:25:00|735.5|734|735.3|734|735.5|734.3|735|733.8|4
1642055400000|2022-01-13 06:30:00|735.5|733.8|735.5|734.3|736|734.5|735.3|733.8|6
1642055700000|2022-01-13 06:35:00|735.8|734|735|733.8|735.8|734.3|735|733.8|3
1642056000000|2022-01-13 06:40:00|735.3|734|735|733.5|735.3|734|734.5|733|7
1642056300000|2022-01-13 06:45:00|734.8|733.8|735|733.8|735.3|734|734.8|733.3|4
1642056600000|2022-01-13 06:50:00|734.8|733.5|735|733.8|735.3|733.8|734.8|733.3|2
1642056900000|2022-01-13 06:55:00|734.8|733.5|735|733.5|735.3|733.8|734.5|733.3|8
1642057200000|2022-01-13 07:00:00|734.8|733.3|734|732.8|735|733.5|733.8|732.5|396
1642057500000|2022-01-13 07:05:00|733.8|732.5|733.5|732.3|734|732.8|733.3|731.8|298
1642057800000|2022-01-13 07:10:00|733.3|732|733.3|732|733.8|732.5|733.3|732|41
1642058100000|2022-01-13 07:15:00|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732|30
1642058400000|2022-01-13 07:20:00|733.8|732.5|733.3|732|734|732.5|733.3|732|28
1642058700000|2022-01-13 07:25:00|733.5|732.3|733.3|731.8|734|732.5|733|731.8|33
1642059000000|2022-01-13 07:30:00|733|732|733.8|732.3|734|732.8|733|731.8|58
1642059300000|2022-01-13 07:35:00|733.5|732.5|733.8|732.3|733.8|732.5|733|731.8|38
1642059600000|2022-01-13 07:40:00|733.5|732.5|734|732.5|734.3|733|733.5|732.3|40
1642059900000|2022-01-13 07:45:00|734.3|732.8|734.5|733|734.5|733.3|734|732.8|22
1642060200000|2022-01-13 07:50:00|734.8|733.3|734.8|733.3|735|733.8|734.3|733|188
1642060500000|2022-01-13 07:55:00|735|733.5|735.3|734|735.5|734.3|734.8|733.3|637
1642060800000|2022-01-13 08:00:00|735.5|733.8|736.3|735|737.3|735.8|735.5|733.8|830
1642061100000|2022-01-13 08:05:00|736|734.8|737|735.8|737|735.8|736|734.8|774
1642061400000|2022-01-13 08:10:00|736.8|735.5|737|735.8|737.5|736.3|736.8|735.5|1670
1642061700000|2022-01-13 08:15:00|737.3|736|737.8|736.5|738.3|737|737.3|736|551
1642062000000|2022-01-13 08:20:00|738|736.8|737.8|736.5|738|736.8|737.3|736|302
1642062300000|2022-01-13 08:25:00|738|736.8|738.3|737|738.3|737|737.5|736.3|1034
1642062600000|2022-01-13 08:30:00|738.5|737.3|738.3|737|739.5|738.3|738.3|737|751
1642062900000|2022-01-13 08:35:00|738|736.8|738|736.8|738.5|737.3|737.8|736.5|534
1642063200000|2022-01-13 08:40:00|738.3|736.5|738|736.8|738.5|737.3|737.8|736.5|617
1642063500000|2022-01-13 08:45:00|738.3|737|740|738.8|740|738.8|738.3|736.8|681
1642063800000|2022-01-13 08:50:00|740.3|739|740|738.8|740.5|739.3|739.5|738.3|590
1642064100000|2022-01-13 08:55:00|739.8|738.5|740.5|739.3|740.8|739.5|739.8|738.5|310
1642064400000|2022-01-13 09:00:00|740.8|739.5|740.8|739.5|741|739.8|740.3|739|1378
1642064700000|2022-01-13 09:05:00|741|739.8|740|738.8|741|739.8|739.8|738.5|309
1642065000000|2022-01-13 09:10:00|739.8|738.5|738.8|737.5|740|738.8|738.3|737|335
1642065300000|2022-01-13 09:15:00|738.5|737.3|738.8|737.5|739.3|738|738.3|737|625
1642065600000|2022-01-13 09:20:00|738.5|737.3|739|737.8|739.3|738|738.3|737|149
1642065900000|2022-01-13 09:25:00|738.8|737.5|740|738.8|740.5|739.3|738.8|737.5|2019
1642066200000|2022-01-13 09:30:00|740.3|739|740.3|739|740.3|739|739.5|738.3|396
1642066500000|2022-01-13 09:35:00|740.5|739.3|740.8|739.5|740.8|739.5|740.3|739.3|228
1642066800000|2022-01-13 09:40:00|740.5|739.3|742.5|741.3|742.5|741.3|740.5|739.3|2444
1642067100000|2022-01-13 09:45:00|742.3|741|743|741.8|743.3|742|742.3|741|1336
1642067400000|2022-01-13 09:50:00|743.3|742|744|742.8|745.8|744.5|743|741.8|6646
1642067700000|2022-01-13 09:55:00|743.8|742.5|743.8|742.5|744.3|743|743.3|742|2041
1642068000000|2022-01-13 10:00:00|744|742.8|744|742.8|744.8|743.5|743.5|742.3|926
1642068300000|2022-01-13 10:05:00|744.3|743|745|743.8|745.8|744.5|744.3|743|1571
1642068600000|2022-01-13 10:10:00|744.8|743.5|744.8|743.3|745.5|744|744.8|743.3|533
1642068900000|2022-01-13 10:15:00|744.5|743|743.3|742|744.8|743.3|743.3|742|1161
1642069200000|2022-01-13 10:20:00|743|741.8|742|740.8|743.5|742.3|741.8|740.5|2872
1642069500000|2022-01-13 10:25:00|741.5|740.5|741.3|739.8|742|740.8|741|739.8|879
1642069800000|2022-01-13 10:30:00|741|740|741|739.8|741.8|740.5|741|739.8|305
1642070100000|2022-01-13 10:35:00|741.3|740|741.5|740.3|741.5|740.3|741|739.8|218
1642070400000|2022-01-13 10:40:00|741.3|740|741.3|740|741.5|740.3|741.3|740|67
1642070700000|2022-01-13 10:45:00|741|739.8|740.8|739.5|741.5|740|740.8|739.5|246
1642071000000|2022-01-13 10:50:00|741|739.8|740.5|739.3|741|739.8|740.5|739.3|278
1642071300000|2022-01-13 10:55:00|740.8|739.5|741.5|740.3|741.5|740.3|740.8|739.3|248
1642071600000|2022-01-13 11:00:00|741.3|740|741.3|740|741.5|740.3|741.3|740|126
1642071900000|2022-01-13 11:05:00|741|739.8|741.3|740|741.3|740|740.8|739.5|67
1642072200000|2022-01-13 11:10:00|741.5|740.3|741|739.8|741.5|740.3|740.8|739.5|163
1642072500000|2022-01-13 11:15:00|740.8|739.5|741.3|740|741.5|740.3|740.8|739.5|141
1642072800000|2022-01-13 11:20:00|741.5|740.3|741.3|740|741.5|740.3|740.8|739.5|202
1642073100000|2022-01-13 11:25:00|741.5|740.3|742|740.8|742.3|741|741.3|740|339
1642073400000|2022-01-13 11:30:00|741.8|740.5|741.5|740.3|742|740.8|741.3|740|150
1642073700000|2022-01-13 11:35:00|741.3|740|741|739.8|741.5|740.3|740.8|739.3|188
1642074000000|2022-01-13 11:40:00|740.8|739.5|741.3|740|741.3|740|740.8|739.5|132
1642074300000|2022-01-13 11:45:00|741|739.8|742|740.5|742|740.8|741|739.8|147
1642074600000|2022-01-13 11:50:00|741.8|740.3|741.3|740|742|740.3|741|739.8|1067
1642074900000|2022-01-13 11:55:00|741.5|740.3|740.8|739.5|741.5|740.3|740.8|739.5|158
1642075200000|2022-01-13 12:00:00|740.5|739.3|739.5|738|741|739.8|739.3|738|276
1642075500000|2022-01-13 12:05:00|739.8|738.3|740|738.8|740|738.8|739.3|738|426
1642075800000|2022-01-13 12:10:00|740.3|739|739.8|738.5|740.3|739|739.5|738.3|374
1642076100000|2022-01-13 12:15:00|740|738.8|738.8|737.5|740|738.8|738.3|737|737
1642076400000|2022-01-13 12:20:00|739|737.8|738|736.8|739|737.8|737.8|736.5|760
1642076700000|2022-01-13 12:25:00|738.3|737|738.5|737|738.8|737.5|738|736.8|304
1642077000000|2022-01-13 12:30:00|738.8|737.3|738.5|737.3|739|737.8|738|736.8|398
1642077300000|2022-01-13 12:35:00|738.3|737|738.8|737.5|739|737.8|738.3|737|82
1642077600000|2022-01-13 12:40:00|739|737.8|738.8|737.5|739.3|738|738.5|737.3|124
1642077900000|2022-01-13 12:45:00|739|737.8|738|736.8|739|737.8|738|736.5|231
1642078200000|2022-01-13 12:50:00|738.3|736.5|738.5|737.3|739|737.8|737.8|736.5|206
1642078500000|2022-01-13 12:55:00|738.8|737.5|738.5|737.3|739|737.8|738.5|737.3|290
1642078800000|2022-01-13 13:00:00|738.8|737.5|739.3|738|739.5|738.3|738.8|737.5|128
1642079100000|2022-01-13 13:05:00|739|737.8|738.8|737.5|739.3|738|738.3|737|177
1642079400000|2022-01-13 13:10:00|738.5|737.3|738.3|737|738.8|737.5|738|736.8|96
1642079700000|2022-01-13 13:15:00|738|736.8|737.8|736.5|739|737.8|737.5|736.3|837
1642080000000|2022-01-13 13:20:00|738|736.8|738.5|737.3|738.8|737.5|737.8|736.5|323
1642080300000|2022-01-13 13:25:00|738.8|737.5|738.3|737|738.8|737.5|738|736.8|75
1642080600000|2022-01-13 13:30:00|738.5|737.3|739.3|737.8|739.3|738|738.3|737|223
1642080900000|2022-01-13 13:35:00|739|737.5|739|737.8|739.3|738|738.8|737.5|293
1642081200000|2022-01-13 13:40:00|738.8|737.5|738|736.8|739.3|738|737.8|736.5|241
1642081500000|2022-01-13 13:45:00|738.3|737|738.8|737.5|739.5|738.3|738|736.8|469
1642081800000|2022-01-13 13:50:00|739|737.8|739|737.8|739.5|738.3|738.5|737.3|305
1642082100000|2022-01-13 13:55:00|738.8|737.5|740.8|739.5|740.8|739.5|738.5|737.3|1938
1642082400000|2022-01-13 14:00:00|741|739.8|740.5|739.3|741.3|740|739.8|738.5|1011
1642082700000|2022-01-13 14:05:00|740.8|739|742|740.8|742|740.8|740|738.8|494
1642083000000|2022-01-13 14:10:00|741.8|740.5|740.8|739.5|742.3|741|740.5|739.3|766
1642083300000|2022-01-13 14:15:00|740.5|739.3|741|739.8|741.3|740|740|738.5|668
1642083600000|2022-01-13 14:20:00|741.3|740|742|740.8|742.5|741.3|740.8|739.5|451
1642083900000|2022-01-13 14:25:00|742.3|740.5|743|741.8|743|741.8|742|740.5|259
1642084200000|2022-01-13 14:30:00|742.8|741.5|742.3|740.8|743.5|742.3|741.8|740.3|1395
1642084500000|2022-01-13 14:35:00|742.5|741|743.3|742|743.5|742.3|742.3|741|1213
1642084800000|2022-01-13 14:40:00|743.5|742.3|743.8|742.5|743.8|742.5|742.5|741.3|747
1642085100000|2022-01-13 14:45:00|744|742.3|743.3|742|744|742.8|743|741.8|189
1642085400000|2022-01-13 14:50:00|743.5|742.3|744|742.5|744.5|743.3|743.5|742.3|573
1642085700000|2022-01-13 14:55:00|743.8|742.8|743|741.5|744|742.8|742.5|741.3|875
1642086000000|2022-01-13 15:00:00|742.8|741.8|742|740.8|743|741.8|742|740.5|891
1642086300000|2022-01-13 15:05:00|742.3|741|741.5|740.3|742.5|741.3|741|739.8|523
1642086600000|2022-01-13 15:10:00|741.3|740|740.5|739.3|741.5|740.3|740.5|739.3|806
1642086900000|2022-01-13 15:15:00|740.3|739|740|738.8|741.3|740|739.8|738.5|909
1642087200000|2022-01-13 15:20:00|740.3|739|739.8|738.3|740.3|739|739|737.8|970
1642087500000|2022-01-13 15:25:00|739.5|738.5|741.3|740|741.3|740|739.5|738.5|2228
1642087800000|2022-01-13 15:30:00|741|739.8|739.8|738.5|741|739.8|738.3|737|917
1642088100000|2022-01-13 15:35:00|740|738.3|738.5|737.3|740.5|739.3|738.3|737|599
1642088400000|2022-01-13 15:40:00|738.8|737|738|736.5|739|737.8|737.3|736|756
1642088700000|2022-01-13 15:45:00|737.8|736.8|738.3|737|739|737.8|737.5|736.3|235
1642089000000|2022-01-13 15:50:00|738|736.8|737.5|736.3|738|736.8|736|734.8|1636
1642089300000|2022-01-13 15:55:00|737.3|736|736.5|735.3|737.8|736.5|736.3|735|1034
1642089600000|2022-01-13 16:00:00|736.8|735.5|736.5|735.3|738.3|737|736|734.8|826
1642089900000|2022-01-13 16:05:00|736.3|735|738|736.8|738.3|737|735.8|734.5|387
1642090200000|2022-01-13 16:10:00|737.8|736.5|737.8|736.3|738|736.8|736.8|735.5|1400
1642090500000|2022-01-13 16:15:00|738|736.5|736.8|735.5|738|736.8|736.8|735.5|234
1642090800000|2022-01-13 16:20:00|737|735.8|736.3|735|737.8|736.5|736.3|734.8|3266
1642091100000|2022-01-13 16:25:00|736.5|735.3|738.3|737|738.5|737.3|736.5|735.3|4598
1642091400000|2022-01-13 16:30:00|738.5|737.3|739.3|738|739.5|738.3|738.3|737|1567
1642091700000|2022-01-13 16:35:00|739.5|738.3|740.8|739.5|741|739.8|739.3|738.3|858
1642092000000|2022-01-13 16:40:00|740.5|739.3|742|740.8|743|741.8|740.5|739.3|1148
1642092300000|2022-01-13 16:45:00|742.3|741|742.8|741.5|743|741.8|741.8|740.5|284
1642092600000|2022-01-13 16:50:00|743|741.3|743.5|742.3|743.5|742.3|742.5|741|321
1642092900000|2022-01-13 16:55:00|743.8|742|743.3|742|743.8|742.5|742.8|741.5|284
1642093200000|2022-01-13 17:00:00|743.5|741.8|743.3|742|743.8|742.3|742.5|741.3|183
1642093500000|2022-01-13 17:05:00|743.5|742.3|743.3|742|743.5|742.3|743|741.8|437
1642093800000|2022-01-13 17:10:00|743|741.8|742.8|741.5|743.3|742|742.8|741.5|193
1642094100000|2022-01-13 17:15:00|743|741.3|741.8|740.5|743|741.5|741.3|740|247
1642094400000|2022-01-13 17:20:00|742|740.3|741.8|740.3|742|740.5|741|739.8|184
1642094700000|2022-01-13 17:25:00|741.5|740.5|741.5|740.3|741.8|740.5|740.8|739.5|370
1642095000000|2022-01-13 17:30:00|741.3|740|741.3|740|741.5|740.3|740.8|739.5|188
1642095300000|2022-01-13 17:35:00|741|739.8|741.3|740|741.3|740|740.8|739.5|61
1642095600000|2022-01-13 17:40:00|741|739.8|740.5|739.3|741.3|740|740.5|739.3|64
1642095900000|2022-01-13 17:45:00|740.3|739|739.5|738.3|740.3|739.3|739.3|737.8|206
1642096200000|2022-01-13 17:50:00|739.8|738.5|739.5|738|740|738.8|739|737.8|111
1642096500000|2022-01-13 17:55:00|739.3|738.3|740.8|739.5|741|739.8|739.3|738|880
1642096800000|2022-01-13 18:00:00|741|739.8|741.3|740|741.5|740.3|740.8|739.5|130
1642097100000|2022-01-13 18:05:00|741.5|740.3|741.3|739.8|741.5|740.3|740.5|739.3|682
1642097400000|2022-01-13 18:10:00|741|740|742|740.8|742.3|740.8|741|739.8|118
1642097700000|2022-01-13 18:15:00|742.3|740.5|742.3|741|742.5|741|741.5|740.3|246
1642098000000|2022-01-13 18:20:00|742|740.8|741.8|740.3|742.3|741|741.5|740.3|79
1642098300000|2022-01-13 18:25:00|741.5|740.5|741.3|740|741.8|740.5|740.8|739.5|588
1642098600000|2022-01-13 18:30:00|741.5|740.3|741|739.8|741.5|740.3|740.5|739.3|105
1642098900000|2022-01-13 18:35:00|741.3|740|742.3|741|742.5|741.3|741|739.8|90
1642099200000|2022-01-13 18:40:00|742.5|740.8|743.5|742|743.5|742.3|742.5|740.8|89
1642099500000|2022-01-13 18:45:00|743.3|742.3|743.8|742.5|743.8|742.5|743.3|741.8|171
1642099800000|2022-01-13 18:50:00|743.5|742.3|743.8|742.5|743.8|742.5|743.3|741.8|97
1642100100000|2022-01-13 18:55:00|743.5|742.3|743.8|742.5|743.8|742.5|743.3|742|382
1642100400000|2022-01-13 19:00:00|743.5|742.3|744.5|743.3|744.5|743.3|743.5|742.3|121
1642100700000|2022-01-13 19:05:00|744.8|743.5|743.5|742.3|744.8|743.5|743.3|742|685
1642101000000|2022-01-13 19:10:00|743.8|742.5|743.5|742.3|744|742.8|743.3|742|276
1642101300000|2022-01-13 19:15:00|743.3|742|742.8|741.5|743.3|742|742.3|741|315
1642101600000|2022-01-13 19:20:00|742.5|741.3|742.3|741|742.5|741.3|742|740.8|312
1642101900000|2022-01-13 19:25:00|742|740.8|740.8|739.5|743|741.5|740.8|739.5|637
1642102200000|2022-01-13 19:30:00|741|739.8|740.5|739.3|741.8|740.3|740|738.8|1625
1642102500000|2022-01-13 19:35:00|740.8|739|739.8|738.3|740.8|739|739.5|738.3|35
1642102800000|2022-01-13 19:40:00|740|738.5|739.8|738.5|740|738.8|739.5|738.3|75
1642103100000|2022-01-13 19:45:00|740|738.8|740.3|739|741|739.8|739.8|738.8|1971
1642103400000|2022-01-13 19:50:00|740|738.8|740.3|739|740.8|739.5|740|738.8|808
1642103700000|2022-01-13 19:55:00|740.5|739.3|740.3|739|741.3|740|740.3|739|1387
1642104000000|2022-01-13 20:00:00|740|738.8|738.5|737|740|738.8|738.3|737|106
1642104300000|2022-01-13 20:05:00|738.3|737.3|738.8|737.5|739|737.5|738|736.5|214
1642104600000|2022-01-13 20:10:00|738.5|737.3|739|737.8|739.3|737.8|738.5|737.3|300
1642104900000|2022-01-13 20:15:00|738.8|737.5|739|737.8|739.5|738.3|738.5|737.3|69
1642105200000|2022-01-13 20:20:00|738.8|737.5|739|737.8|739.5|738.3|738.8|737.5|33
1642105500000|2022-01-13 20:25:00|739.3|737.5|739|737.8|739.3|738|739|737.5|4
1642105800000|2022-01-13 20:30:00|739.3|738|739|737.8|739.3|738|738.8|737.5|41
1642106100000|2022-01-13 20:35:00|739.3|738|738.3|737|739.3|738|738.3|737|133
1642106400000|2022-01-13 20:40:00|738.5|737.3|738.5|737.3|738.5|737.3|738|736.8|462
1642106700000|2022-01-13 20:45:00|738.3|737|738|736.8|738.8|737.5|737.8|736.5|90
1642107000000|2022-01-13 20:50:00|737.8|736.5|737.8|736.5|738|736.8|737.5|736.3|54
1642107300000|2022-01-13 20:55:00|737.5|736.3|738.3|737|738.3|737|737.5|736.3|78
1642107600000|2022-01-13 21:00:00|738|736.8|738|736.5|738.3|737|737.8|736.5|50
1642107900000|2022-01-13 21:05:00|737.8|736.8|738|736.8|738|736.8|737.8|736.5|15
1642108200000|2022-01-13 21:10:00|738.3|737|738|736.8|738.3|737|738|736.8|35
1642108500000|2022-01-13 21:15:00|738.3|737|738|736.8|738.3|737|738|736.8|11
1642108800000|2022-01-13 21:20:00|737.8|736.5|738|736.8|738|736.8|737.8|736.5|62
1642109100000|2022-01-13 21:25:00|738.3|737|738.3|737|738.3|737|738|736.8|40
1642109400000|2022-01-13 21:30:00|738|736.8|738.3|737|738.5|737|738|736.8|39
1642109700000|2022-01-13 21:35:00|738.5|737.3|738.3|737|738.8|737.5|738.3|737|10
1642110000000|2022-01-13 21:40:00|738.5|736.8|738|736.8|738.5|737|738|736.8|15
1642110300000|2022-01-13 21:45:00|738.3|737|739|737.8|739.3|737.8|737.8|736.5|28
1642110600000|2022-01-13 21:50:00|739.3|738|739.3|738|739.3|738|739|737.8|10
1642110900000|2022-01-13 21:55:00|739|737.8|739.8|738.5|739.8|738.5|739|737.8|40
1642111200000|2022-01-13 22:00:00|740|738|740.5|737.5|740.5|738|740|737.3|0
1642111500000|2022-01-13 22:05:00|740.3|737.3|739.5|737.3|740.3|737.3|739.5|737.3|0
1642111800000|2022-01-13 22:10:00|739.8||740||740||739.8||1
1642112400000|2022-01-13 22:20:00||737.5||737.5||737.5||737.5|0
1642112700000|2022-01-13 22:25:00||738||737.8||738.3||737.5|0
1642113600000|2022-01-13 22:40:00||737.5||737.5||737.5||737.5|0
1642114200000|2022-01-13 22:50:00||737.8||737.8||737.8||737.8|0
1642125600000|2022-01-14 02:00:00|741.3|739.8|741.5|740.3|741.8|740.3|740.8|739.5|41
1642125900000|2022-01-14 02:05:00|741.8|740.5|741.5|740|742.3|741|741.5|740|29
1642126200000|2022-01-14 02:10:00|741.3|740.3|740.8|739.3|741.5|740.3|740.8|739.3|8
1642126500000|2022-01-14 02:15:00|740.5|739|739.8|738.3|740.8|739.3|739.8|738.3|8
1642126800000|2022-01-14 02:20:00|739.5|738.5|740.3|739|740.5|739.3|739.5|738.3|15
1642127100000|2022-01-14 02:25:00|740.5|739.3|740.8|739.5|741|739.5|740.5|739|15
1642127400000|2022-01-14 02:30:00|741|739.8|741.5|740.3|742|740.8|740.8|739.5|25
1642127700000|2022-01-14 02:35:00|741.8|740|741.8|740.5|742|740.8|741.8|740|2
1642128000000|2022-01-14 02:40:00|742|740.8|742.3|740.8|742.3|741|741.8|740.5|2
1642128300000|2022-01-14 02:45:00|742.5|741|742.5|741|742.5|741.3|742.3|740.8|90
1642128600000|2022-01-14 02:50:00|742.3|741.3|743|741.5|743|741.8|742.3|741|12
1642128900000|2022-01-14 02:55:00|742.8|741.8|743|741.8|743.3|741.8|742.8|741.5|57
1642129200000|2022-01-14 03:00:00|743.3|741.5|742.5|741.3|743.3|741.8|742.5|741.3|23
1642129500000|2022-01-14 03:05:00|742.8|741.5|742.3|740.8|743.3|741.8|742|740.8|18
1642129800000|2022-01-14 03:10:00|742.5|741|742.3|741|742.8|741.3|742|740.5|89
1642130100000|2022-01-14 03:15:00|742.5|741.3|742.8|741.3|742.8|741.5|742.5|741|7
1642130400000|2022-01-14 03:20:00|742.5|741.5|742.3|741|742.5|741.5|742|740.8|1
1642130700000|2022-01-14 03:25:00|742.5|741.3|742|740.5|742.5|741.3|742|740.5|135
1642131000000|2022-01-14 03:30:00|741.8|740.8|742|740.8|742|740.8|741.8|740.3|2
1642131300000|2022-01-14 03:35:00|741.8|740.5|742|740.5|742|740.8|741.8|740.3|1
1642131600000|2022-01-14 03:40:00|741.8|740.3|741.8|740.3|742|740.5|741.8|740.3|2
1642131900000|2022-01-14 03:45:00|741.5|740.5|741.8|740.3|741.8|740.5|741.5|740.3|2
1642132200000|2022-01-14 03:50:00|741.5|740.5|741.8|740.3|741.8|740.5|741.5|740.3|0
1642132500000|2022-01-14 03:55:00|742|740.5|742|740.5|742|740.8|741.8|740.3|4
1642132800000|2022-01-14 04:00:00|741.8|740.3|741.5|740|742|740.8|741.3|740|82
1642133100000|2022-01-14 04:05:00|741.8|740.3|742|740.8|742.3|740.8|741.8|740.3|10
1642133400000|2022-01-14 04:10:00|742.3|740.5|742|740.8|742.3|740.8|742|740.5|6
1642133700000|2022-01-14 04:15:00|742.3|741|742|740.8|742.3|741|742|740.8|15
1642134000000|2022-01-14 04:20:00|742.3|741|742.5|741|742.8|741.5|742.3|741|70
1642134300000|2022-01-14 04:25:00|742.3|741.3|742.5|741|742.5|741.3|742.3|740.8|4
1642134600000|2022-01-14 04:30:00|742.3|740.8|742.5|741|742.5|741|742.3|740.8|1
1642134900000|2022-01-14 04:35:00|742.3|740.8|742|740.5|742.5|740.8|742|740.5|1
1642135200000|2022-01-14 04:40:00||740.8||740.8||740.8||740.5|2
1642135500000|2022-01-14 04:45:00|741.8|740.5|742.3|740.8|742.3|740.8|741.8|740.5|0
1642135800000|2022-01-14 04:50:00|742|741|742.3|740.8|742.3|741|742|740.8|0
1642136100000|2022-01-14 04:55:00|742|741|742.3|740.8|742.3|741|742|740.8|0
1642136400000|2022-01-14 05:00:00|742.5|741|742.5|741|742.5|741|742.3|741|5
1642136700000|2022-01-14 05:05:00|742.3|740.8|742|740.5|742.3|740.8|741.8|740.5|5
1642137000000|2022-01-14 05:10:00|741.8|740.8|741.8|740.5|741.8|740.8|741.8|740.5|0
1642137300000|2022-01-14 05:15:00|742|740.8|742.5|741|742.5|741|742|740.5|4
1642137600000|2022-01-14 05:20:00|742.3|741.3|742.3|741|742.3|741.3|742.3|740.8|3
1642137900000|2022-01-14 05:25:00|742|740.8|742.5|741|742.5|741.3|742|740.8|5
1642138200000|2022-01-14 05:30:00|742.3|741.3|742.5|741.3|742.8|741.5|742.3|741|24
1642138500000|2022-01-14 05:35:00|742.8|741.5|743|741.8|743|741.8|742.5|741.3|9
1642138800000|2022-01-14 05:40:00|742.8|741.5|742.8|741.3|742.8|741.5|742.5|741|8
1642139100000|2022-01-14 05:45:00|742.5|741.5|742.8|741.3|742.8|741.5|742.5|741.3|10
1642139400000|2022-01-14 05:50:00|742.5|741.5|743.3|742|743.3|742|742.5|741|60
1642139700000|2022-01-14 05:55:00|743.5|742.3|743.3|742|743.5|742.3|742.8|741.5|25
1642140000000|2022-01-14 06:00:00|743.5|742.3|743.5|742|743.8|742.3|743.3|742|24
1642140300000|2022-01-14 06:05:00|743.3|742.3|743.3|742|743.5|742.3|742.8|741.5|14
1642140600000|2022-01-14 06:10:00|743.5|742.3|743.8|742.5|744|742.5|743.3|742|3
1642140900000|2022-01-14 06:15:00|744|742.8|744|742.8|744.3|742.8|743.8|742.3|44
1642141200000|2022-01-14 06:20:00|743.8|742.5|743.8|742.5|744.3|742.8|743.5|742.3|27
1642141500000|2022-01-14 06:25:00|743.5|742.3|743.8|742.5|744|742.8|743.5|742.3|5
1642141800000|2022-01-14 06:30:00|744|742.8|744|742.8|744.3|743|743.8|742.5|15
1642142100000|2022-01-14 06:35:00|743.8|742.5|744|742.8|744|742.8|743.8|742.5|2
1642142400000|2022-01-14 06:40:00|744.3|743|744.3|743|744.5|743|744|742.8|7
1642142700000|2022-01-14 06:45:00|744.5|742.8|745.5|744.3|745.5|744.3|744.3|742.8|124
1642143000000|2022-01-14 06:50:00|745.8|744.5|746|744.8|746|744.8|745.8|744.3|339
1642143300000|2022-01-14 06:55:00|745.8|744.5|746|744.8|746|744.8|745.8|744.5|248
1642143600000|2022-01-14 07:00:00|745.8|744.5|744.8|743.5|746|744.8|744.8|743.5|157
1642143900000|2022-01-14 07:05:00|744.5|743.3|744.3|743|745.3|743.8|744.3|742.8|110
1642144200000|2022-01-14 07:10:00|744.5|743.3|745.5|744|745.5|744|744.3|742.8|96
1642144500000|2022-01-14 07:15:00|745.8|744.3|746.3|745|746.5|745.3|745.5|744.3|37
1642144800000|2022-01-14 07:20:00|746.5|744.8|746.5|745|746.8|745.5|746|744.8|134
1642145100000|2022-01-14 07:25:00|746.3|745.3|746.3|745|746.5|745.3|746.3|745|45
1642145400000|2022-01-14 07:30:00|746|744.8|745|743.8|746|744.8|745|743.5|63
1642145700000|2022-01-14 07:35:00|744.8|743.5|745|743.8|745|743.8|744.5|743|29
1642146000000|2022-01-14 07:40:00|744.8|743.5|745.3|744|745.3|744|744.8|743.5|52
1642146300000|2022-01-14 07:45:00|745|743.8|746|744.8|746|744.8|745|743.8|39
1642146600000|2022-01-14 07:50:00|745.8|744.5|745.5|744.3|746.3|745|745.5|744.3|193
1642146900000|2022-01-14 07:55:00|745.8|744.5|746.3|745|746.3|745|745.5|744.3|170
1642147200000|2022-01-14 08:00:00|746.5|745.3|745.8|744.5|746.5|745.3|745.5|744.3|256
1642147500000|2022-01-14 08:05:00|745.5|744.3|746.5|745.3|747|745.8|745.5|744.3|327
1642147800000|2022-01-14 08:10:00|746.8|745.5|746.5|745.3|747.3|746|746.5|745.3|459
1642148100000|2022-01-14 08:15:00|746.8|745.5|748.5|747.3|748.5|747.3|746.8|745.5|1293
1642148400000|2022-01-14 08:20:00|748.8|747.5|748|746.8|748.8|747.5|747.5|746.3|1797
1642148700000|2022-01-14 08:25:00|747.8|746.5|748.5|747.3|748.8|747.3|747.8|746.5|1084
1642149000000|2022-01-14 08:30:00|748.8|747.5|749.3|747.8|750|748.8|748.3|747|1797
1642149300000|2022-01-14 08:35:00|749.5|748|750|748.8|750.3|749|749.3|748|230
1642149600000|2022-01-14 08:40:00|750.3|749|752|750.8|752.5|751.3|750|748.8|1858
1642149900000|2022-01-14 08:45:00|752.3|751|751.3|750|752.8|751.5|751|749.8|1027
1642150200000|2022-01-14 08:50:00|750.8|749.8|751|749.8|751|749.8|749.8|748.5|683
1642150500000|2022-01-14 08:55:00|751.3|750|751.5|750.3|752.3|751|751|749.8|257
1642150800000|2022-01-14 09:00:00|751.3|750|751.8|750.5|752.3|751|751.3|750|365
1642151100000|2022-01-14 09:05:00|751.5|750.3|750.5|749.3|751.8|750.3|750.5|749.3|367
1642151400000|2022-01-14 09:10:00|750.3|749|750|748.8|750.5|749|749|747.8|1091
1642151700000|2022-01-14 09:15:00|750.3|749|750.3|749|750.8|749.5|749.5|748.3|347
1642152000000|2022-01-14 09:20:00|750.5|749.3|749.5|748.3|750.5|749.3|749.3|748|174
1642152300000|2022-01-14 09:25:00|749.8|748|750|748.8|750.3|748.8|749|747.8|358
1642152600000|2022-01-14 09:30:00|750.3|748.5|749.8|748.5|750.3|749|749.3|748|415
1642152900000|2022-01-14 09:35:00|750|748.8|751|749.8|751|749.8|749.5|748.3|476
1642153200000|2022-01-14 09:40:00|751.3|750|751|749.8|752|750.8|751|749.8|212
1642153500000|2022-01-14 09:45:00|751.3|750|750.8|749.5|751.3|750|750|748.8|98
1642153800000|2022-01-14 09:50:00|751|749.8|751.3|750|751.3|750|750.8|749.3|106
1642154100000|2022-01-14 09:55:00|751|749.8|750.8|749.5|751.3|750|750.5|749.3|110
1642154400000|2022-01-14 10:00:00|750.5|749.3|751|749.5|751|749.8|750.3|749|226
1642154700000|2022-01-14 10:05:00|750.8|749.8|751.8|750.5|752|750.8|750.8|749.8|278
1642155000000|2022-01-14 10:10:00|752|750.8|752|750.8|752.8|751.5|751.5|750.3|379
1642155300000|2022-01-14 10:15:00|752.3|751|751.8|750.3|752.5|751.3|751.3|750|347
1642155600000|2022-01-14 10:20:00|752|750.5|751.8|750.5|752.3|751|751.5|750.3|90
1642155900000|2022-01-14 10:25:00|751.5|750.3|751.8|750.5|752.3|750.8|751.5|750.3|523
1642156200000|2022-01-14 10:30:00|752|750.8|752|750.8|752.3|751|751.5|750|132
1642156500000|2022-01-14 10:35:00|752.3|750.5|752.5|751|752.5|751.3|751.8|750.5|152
1642156800000|2022-01-14 10:40:00|752.3|751.3|752.5|751.3|752.8|751.5|752.3|750.8|88
1642157100000|2022-01-14 10:45:00|752.3|751|753.5|752|754|752.8|752.3|751|329
1642157400000|2022-01-14 10:50:00|753.3|752.3|753.3|751.8|753.5|752.3|752.8|751.3|189
1642157700000|2022-01-14 10:55:00|753.5|752|753.3|751.8|754|752.8|753|751.8|258
1642158000000|2022-01-14 11:00:00|753.5|752|754|752.5|754|752.8|753.3|752|308
1642158300000|2022-01-14 11:05:00|753.8|752.8|753.8|752.5|754|752.8|753.8|752.5|84
1642158600000|2022-01-14 11:10:00|754|752.8|754.3|752.8|754.8|753.5|753.8|752.5|192
1642158900000|2022-01-14 11:15:00|754|753|754.3|752.8|754.5|753.3|754|752.8|117
1642159200000|2022-01-14 11:20:00|754|752.5|754.3|753|754.3|753|753.8|752.5|132
1642159500000|2022-01-14 11:25:00|754|752.8|753.5|752.3|754.3|753|753.5|752.3|93
1642159800000|2022-01-14 11:30:00|753.3|752|752.8|751.5|753.3|752|752.8|751.3|78
1642160100000|2022-01-14 11:35:00|752.5|751.3|752.3|751|753|751.5|752|750.8|119
1642160400000|2022-01-14 11:40:00|752|750.8|752.3|751|752.3|751|751.3|750|220
1642160700000|2022-01-14 11:45:00|752|750.8|751.5|750.3|752.3|751|751.3|750|223
1642161000000|2022-01-14 11:50:00|751.3|750|751|749.8|751.3|750|750.8|749.5|290
1642161300000|2022-01-14 11:55:00|751.3|750|750.8|749.5|751.3|750|750|748.8|218
1642161600000|2022-01-14 12:00:00|750.5|749.3|750.5|749.3|750.8|749.5|750.3|749|401
1642161900000|2022-01-14 12:05:00|750.3|749|750|748.8|750.3|749|749.3|748|1972
1642162200000|2022-01-14 12:10:00|750.3|749|750.3|749|750.8|749.5|750|748.8|188
1642162500000|2022-01-14 12:15:00|750|748.8|751|749.8|751.8|750.5|750|748.8|637
1642162800000|2022-01-14 12:20:00|751.3|749.5|751.5|750.3|751.5|750.3|751|749.5|117
1642163100000|2022-01-14 12:25:00|751.3|750|750.5|749.3|751.5|750.3|750.5|749.3|61
1642163400000|2022-01-14 12:30:00|750.3|749|751|749.8|751.5|750.3|750.3|749|159
1642163700000|2022-01-14 12:35:00|751.3|750|751|749.8|751.8|750.5|750.8|749.3|103
1642164000000|2022-01-14 12:40:00|750.8|749.5|750.8|749.5|751|749.8|750.3|749|83
1642164300000|2022-01-14 12:45:00|750.5|749.3|751|749.8|751.3|750|750.5|749.3|288
1642164600000|2022-01-14 12:50:00|751.3|750|751|749.8|751.3|750|750.3|749|743
1642164900000|2022-01-14 12:55:00|751.3|750|749.8|748.5|751.3|750|749.5|748.3|348
1642165200000|2022-01-14 13:00:00|749.5|748.3|749|747.8|750.3|749|748.8|747.5|244
1642165500000|2022-01-14 13:05:00|748.8|747.5|746.8|745.5|749|747.8|746.3|745|994
1642165800000|2022-01-14 13:10:00|746.5|745.3|747|745.8|747.5|746.3|746.3|744.8|1002
1642166100000|2022-01-14 13:15:00|747.3|745.5|747|745.8|747.5|746.3|746.8|745.5|359
1642166400000|2022-01-14 13:20:00|747.3|746|746|744.8|747.3|746|745.3|744|922
1642166700000|2022-01-14 13:25:00|745.8|744.5|746.5|745|746.5|745|745.3|744|330
1642167000000|2022-01-14 13:30:00|746.8|745.3|747.8|746.3|747.8|746.5|746.5|745|662
1642167300000|2022-01-14 13:35:00|747.5|746|748.3|747|748.3|747|746.8|745.5|551
1642167600000|2022-01-14 13:40:00|748.5|747.3|748|746.8|749.8|748.5|748|746.8|368
1642167900000|2022-01-14 13:45:00|748.3|747|747.3|746|748.8|747.3|747|745.8|815
1642168200000|2022-01-14 13:50:00|747.5|746.3|747|745.8|748|746.5|746.8|745.3|283
1642168500000|2022-01-14 13:55:00|746.8|745.5|746.8|745.3|747|745.5|745.5|744.3|694
1642168800000|2022-01-14 14:00:00|746.5|745|747.3|746|747.8|746.5|745.8|744.3|441
1642169100000|2022-01-14 14:05:00|747.5|745.8|749.8|748.5|749.8|748.5|747|745.8|924
1642169400000|2022-01-14 14:10:00|750|748.8|748|746.8|750.3|749|748|746.8|706
1642169700000|2022-01-14 14:15:00|748.3|747|748.5|747.3|749|747.8|747.8|746.5|1166
1642170000000|2022-01-14 14:20:00|748.8|747.5|748.5|747.3|750|748.8|748.3|747|700
1642170300000|2022-01-14 14:25:00|748.3|747|748.3|746.8|748.8|747.5|748|746.8|332
1642170600000|2022-01-14 14:30:00|748|747|748.5|747.3|748.8|747.5|747.5|746.3|386
1642170900000|2022-01-14 14:35:00|748.3|747|749|747.8|749.5|748|747.3|746|1579
1642171200000|2022-01-14 14:40:00|749.3|748|749|747.8|749.5|748.3|748|746.8|1733
1642171500000|2022-01-14 14:45:00|749.3|748|749.5|748.3|750.8|749.3|748.8|747.5|1293
1642171800000|2022-01-14 14:50:00|750|748.8|748.3|746.8|750.5|749.3|748.3|746.8|1438
1642172100000|2022-01-14 14:55:00|748.5|747|748.8|747.5|749.5|748.3|748.3|747|986
1642172400000|2022-01-14 15:00:00|749|747.8|748.3|747|749.5|748|747.3|746|1244
1642172700000|2022-01-14 15:05:00|748|746.8|746.5|745|748.3|747|746|744.8|410
1642173000000|2022-01-14 15:10:00|746.3|745.3|747.5|746.3|748|746.8|746|744.8|570
1642173300000|2022-01-14 15:15:00|747.8|746.5|749.8|748.5|750.3|749|747.8|746.5|928
1642173600000|2022-01-14 15:20:00|749.5|748.3|748.5|747.3|749.8|748.5|748.5|747|476
1642173900000|2022-01-14 15:25:00|748.3|747|749|747.5|749.3|748|748|746.8|490
1642174200000|2022-01-14 15:30:00|748.8|747.8|750.3|749|750.3|749|748.5|747.3|646
1642174500000|2022-01-14 15:35:00|750|748.8|749.3|747.8|750.5|749.3|748.8|747.5|321
1642174800000|2022-01-14 15:40:00|749|748|748.5|747|749.3|748|747.3|746|2352
1642175100000|2022-01-14 15:45:00|748.8|747.3|749.5|748.3|749.8|748.3|748.3|746.8|941
1642175400000|2022-01-14 15:50:00|749.3|748|748.5|747.3|749.5|748|748|746.8|1020
1642175700000|2022-01-14 15:55:00|748.3|747|748|746.5|748.8|747.5|747.5|746.3|1083
1642176000000|2022-01-14 16:00:00|748.3|746.8|747.5|746.3|748.5|747.3|747.3|745.8|1014
1642176300000|2022-01-14 16:05:00|747.3|746|747|745.8|748.3|747|747|745.8|345
1642176600000|2022-01-14 16:10:00|747.3|746|748.3|746.8|748.8|747.5|746.5|745.3|1204
1642176900000|2022-01-14 16:15:00|748|747|747.3|746|748.5|747.3|747|745.8|371
1642177200000|2022-01-14 16:20:00|747.5|746.3|748.5|747.3|748.8|747.3|746.8|745.5|767
1642177500000|2022-01-14 16:25:00|748.8|747.5|750.3|748.8|750.3|749|748.3|747|1862
1642177800000|2022-01-14 16:30:00|750.8|749|750.5|749|751.3|750|749.5|748.3|3127
1642178100000|2022-01-14 16:35:00|750.3|748.8|749.3|747.8|750.5|749|749|747.8|255
1642178400000|2022-01-14 16:40:00|749|748|748|746.8|749.3|748|748|746.8|607
1642178700000|2022-01-14 16:45:00|748.3|746.5|747.5|746.3|748.8|747.5|747.3|746|373
1642179000000|2022-01-14 16:50:00|747.8|746.5|747.3|746|747.8|746.5|747|745.8|227
1642179300000|2022-01-14 16:55:00|747.5|746.3|747.8|746.5|748.3|747|747.3|746|110
1642179600000|2022-01-14 17:00:00|747.5|746.3|749.5|748.3|749.8|748.5|747.5|746.3|428
1642179900000|2022-01-14 17:05:00|749.8|748.5|749.8|748.5|750|748.8|749.3|747.8|124
1642180200000|2022-01-14 17:10:00|750|748.8|750|748.5|750.5|749.3|749.8|748.5|716
1642180500000|2022-01-14 17:15:00|749.8|748.8|750|748.8|750.3|749|749.8|748.5|814
1642180800000|2022-01-14 17:20:00|750.3|749|750.3|748.8|750.3|749|749.3|747.8|462
1642181100000|2022-01-14 17:25:00|750|748.5|750.5|749.3|750.8|749.5|749.8|748.5|544
1642181400000|2022-01-14 17:30:00|750.8|749.5|751.5|750.3|751.5|750.3|750.5|749.3|116
1642181700000|2022-01-14 17:35:00|751.3|750|753.3|752|753.5|752|751.3|750|473
1642182000000|2022-01-14 17:40:00|753|751.8|754.3|752.8|754.3|753|753|751.8|385
1642182300000|2022-01-14 17:45:00|754|753|754.3|753|754.3|753|753.5|752|97
1642182600000|2022-01-14 17:50:00|754|752.8|755|753.8|755|753.8|754|752.8|475
1642182900000|2022-01-14 17:55:00|755.3|754|755.5|754.3|755.5|754.3|754|752.8|1129
1642183200000|2022-01-14 18:00:00|755.3|754|754.3|752.8|755.5|754.3|753.5|752|764
1642183500000|2022-01-14 18:05:00|754.5|753|754|752.8|755|753.8|753.5|752.3|816
1642183800000|2022-01-14 18:10:00|754.3|752.5|754|752.8|754.3|753|753.5|752|135
1642184100000|2022-01-14 18:15:00|753.8|752.5|753.8|752.5|754.5|753.3|753.3|752|178
1642184400000|2022-01-14 18:20:00|753.5|752.3|753.5|752.3|754.5|753|753.5|752.3|74
1642184700000|2022-01-14 18:25:00|753.8|752.8|755|753.5|755|753.8|753.8|752.5|65
1642185000000|2022-01-14 18:30:00|754.8|753.8|754.5|753.3|755.5|754.3|754.5|753.3|229
1642185300000|2022-01-14 18:35:00|754.8|753.5|754.5|753.3|755|753.8|754.3|753|202
1642185600000|2022-01-14 18:40:00|754.3|753|755|753.8|755|753.8|754.3|753|130
1642185900000|2022-01-14 18:45:00|755.3|754|755.3|754|755.5|754.3|755|753.5|151
1642186200000|2022-01-14 18:50:00|755.5|754.3|755.8|754.5|755.8|754.5|755|753.8|312
1642186500000|2022-01-14 18:55:00|756|754.8|756.3|755|756.3|755|755.8|754.5|317
1642186800000|2022-01-14 19:00:00|756|754.8|756.5|755.3|756.8|755.5|755.8|754.5|407
1642187100000|2022-01-14 19:05:00|756.8|755.5|755.8|754.5|756.8|755.5|755|753.8|351
1642187400000|2022-01-14 19:10:00|755.5|754.3|756|754.8|756.3|755|755.3|754|451
1642187700000|2022-01-14 19:15:00|755.8|754.5|755.3|754|756|754.8|755.3|754|209
1642188000000|2022-01-14 19:20:00|755|753.8|755|753.8|755.3|754|754.5|753.3|114
1642188300000|2022-01-14 19:25:00|755.3|754|755|753.8|755.5|754.3|754|752.8|670
1642188600000|2022-01-14 19:30:00|754.8|753.5|756|754.8|756.3|754.8|754.5|753.3|367
1642188900000|2022-01-14 19:35:00|755.8|754.5|755|753.8|756|754.8|755|753.8|61
1642189200000|2022-01-14 19:40:00|755.3|754|755|753.5|755.5|754.3|754.8|753.5|34
1642189500000|2022-01-14 19:45:00|754.8|753.8|755.5|754.3|755.8|754.5|754.8|753.5|25
1642189800000|2022-01-14 19:50:00|755.8|754|755.3|754|755.8|754.3|755.3|754|13
1642190100000|2022-01-14 19:55:00|755.5|753.8|754.5|753.3|755.5|753.8|754.5|753.3|22
1642190400000|2022-01-14 20:00:00|754.8|753.5|755.3|753.8|755.3|754|754.8|753.5|22
1642190700000|2022-01-14 20:05:00|755|754|755.3|753.8|755.3|754|754.8|753.5|57
1642191000000|2022-01-14 20:10:00|755|754|755.8|754.5|756|754.8|755|753.8|33
1642191300000|2022-01-14 20:15:00|756|754.8|756.5|755|756.5|755.3|755.8|754.5|98
1642191600000|2022-01-14 20:20:00|756.3|755.3|756.5|755.3|756.8|755.5|756|754.8|25
1642191900000|2022-01-14 20:25:00|756.8|755|756.8|755.5|757|755.8|756.5|755|17
1642192200000|2022-01-14 20:30:00|756.5|755.3|756.8|755.3|756.8|755.5|756.5|755.3|34
1642192500000|2022-01-14 20:35:00|756.5|755.5|757|755.5|757|755.8|756.5|755.3|21
1642192800000|2022-01-14 20:40:00|756.8|755.8|757.5|756|757.5|756.3|756.8|755.8|19
1642193100000|2022-01-14 20:45:00|757.3|756.3|756.8|755.5|757.8|756.5|756.8|755.3|35
1642193400000|2022-01-14 20:50:00|757|755.8|757|755.8|757.3|756|756.8|755.5|56
1642193700000|2022-01-14 20:55:00|756.8|755.5|757|755.8|757.3|756|756.8|755.3|98
1642194000000|2022-01-14 21:00:00|757.3|755.5|756.8|755.5|757.5|756.3|756.8|755.3|99
1642194300000|2022-01-14 21:05:00|757|755.3|756.8|755.5|757|755.8|756.8|755.3|22
1642194600000|2022-01-14 21:10:00|757|755.8|757.3|756|757.3|756|757|755.8|44
1642194900000|2022-01-14 21:15:00|757.5|755.8|757|755.8|757.5|755.8|756.8|755.5|66
1642195200000|2022-01-14 21:20:00|756.8|755.5|756.5|755.3|757|755.8|756.5|755|21
1642195500000|2022-01-14 21:25:00|756.8|755|756.8|755.5|756.8|755.5|756.3|755|18
1642195800000|2022-01-14 21:30:00|757|755.8|757.3|755.8|757.3|756|757|755.5|43
1642196100000|2022-01-14 21:35:00|757|756|757.3|756|757.3|756|757|755.8|7
1642196400000|2022-01-14 21:40:00|757|755.8|757.5|756.3|757.5|756.3|757|755.8|18
1642196700000|2022-01-14 21:45:00|757.3|756|757.3|755.8|757.5|756.3|757.3|755.8|26
1642197000000|2022-01-14 21:50:00|757|756|757|755.8|757.3|756|757|755.8|21
1642197300000|2022-01-14 21:55:00|756.8|755.5|756.5|755|756.8|755.5|756.3|754.5|46
1642384800000|2022-01-17 02:00:00|759.8|758.3|758.3|757|760|758.8|758.3|756.8|9
1642385100000|2022-01-17 02:05:00|758.5|756.8|758.5|757.3|758.5|757.3|758|756.8|8
1642385400000|2022-01-17 02:10:00|758.3|757|758.3|757|758.5|757.3|758.3|756.8|13
1642385700000|2022-01-17 02:15:00|758|756.8|758|756.8|758.5|757|757.8|756.5|23
1642386000000|2022-01-17 02:20:00|758.3|757|758|756.8|758.5|757.3|758|756.8|8
1642386300000|2022-01-17 02:25:00|758.3|757|758.5|757|758.5|757|758|756.8|4
1642386600000|2022-01-17 02:30:00|758.3|756.8|757.8|756.5|758.5|757.3|757.5|756.3|5
1642386900000|2022-01-17 02:35:00|757.5|756.3|757.8|756.3|758|756.8|757.5|756.3|5
1642387200000|2022-01-17 02:40:00|757.5|756|756|754.8|757.8|756.3|756|754.8|15
1642387500000|2022-01-17 02:45:00|755.8|754.5|756.3|755|756.5|755.3|755.8|754.5|5
1642387800000|2022-01-17 02:50:00|756.5|754.8|756.5|755.3|756.8|755.3|756|754.8|3
1642388100000|2022-01-17 02:55:00|756.8|755|757|755.5|757|755.8|756.5|755|7
1642388400000|2022-01-17 03:00:00|756.8|755.3|757.3|756|757.3|756|756.5|755.3|54
1642388700000|2022-01-17 03:05:00|757|755.8|757|755.8|757|755.8|756.5|755.3|2
1642389000000|2022-01-17 03:10:00|757.3|755.5|756|754.5|757.3|756|756|754.5|8
1642389300000|2022-01-17 03:15:00|756.3|754.8|756.5|755.3|756.8|755.3|756|754.5|9
1642389600000|2022-01-17 03:20:00|756.8|755.5|756|754.5|756.8|755.5|756|754.5|10
1642389900000|2022-01-17 03:25:00|756.3|754.8|756.3|755|756.5|755|756|754.8|87
1642390200000|2022-01-17 03:30:00|756.5|755.3|756.5|755.3|756.8|755.5|756.3|755.3|3
1642390500000|2022-01-17 03:35:00|756.8|755|756.8|755.3|756.8|755.3|756.3|755|36
1642390800000|2022-01-17 03:40:00|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|13
1642391100000|2022-01-17 03:45:00|756.8|755.5|756.8|755.5|757|755.5|756.5|755.3|8
1642391400000|2022-01-17 03:50:00|757|755.3|756.8|755.5|757|755.5|756.8|755.3|0
1642391700000|2022-01-17 03:55:00|757|755.8|756.8|755.5|757|755.8|756.8|755.5|1
1642392000000|2022-01-17 04:00:00|756.5|755.3|756.3|754.8|756.5|755.3|756|754.8|7
1642392300000|2022-01-17 04:05:00|756|755|756|754.8|756.3|755|756|754.8|3
1642392600000|2022-01-17 04:10:00|756.3|754.5|756.3|754.8|756.3|755|756|754.5|5
1642392900000|2022-01-17 04:15:00|756|755|756.5|755.3|756.5|755.3|756|754.8|10
1642393200000|2022-01-17 04:20:00|||||||||9
1642393500000|2022-01-17 04:25:00|756.3|755|756|754.8|756.3|755.3|756|754.8|6
1642393800000|2022-01-17 04:30:00|756.3|755|756.3|755|756.3|755|756|754.5|0
1642394100000|2022-01-17 04:35:00|756|754.8|756|754.5|756.3|755|755.8|754.5|14
1642394400000|2022-01-17 04:40:00||754.8||754.8||754.8||754.5|2
1642394700000|2022-01-17 04:45:00||754.5||754.8||754.8||754.5|1
1642395000000|2022-01-17 04:50:00|756.3|755|756.3|755|756.5|755.3|756.3|754.8|16
1642395300000|2022-01-17 04:55:00||754.8||755||755||754.8|0
1642395600000|2022-01-17 05:00:00|756.5|755.3|757|755.8|757.3|756|756.3|755.3|29
1642395900000|2022-01-17 05:05:00|757.3|756|757|755.8|757.3|756|757|755.8|1
1642396200000|2022-01-17 05:10:00|757.3|755.5|757.3|755.8|757.3|755.8|757.3|755.5|2
1642396500000|2022-01-17 05:15:00|757|755.5|757|755.8|757|755.8|757|755.5|1
1642396800000|2022-01-17 05:20:00||755.5||755.5||755.8||755.5|0
1642397100000|2022-01-17 05:25:00|757.3|755.8|757.3|755.8|757.3|756|757.3|755.8|1
1642397400000|2022-01-17 05:30:00|757.5|756|757|755.8|757.5|756.3|757|755.8|97
1642397700000|2022-01-17 05:35:00|756.8|755.5|756.8|755.3|757|755.8|756.8|755.3|96
1642398000000|2022-01-17 05:40:00|756.5|755|756.8|755.3|757|755.8|756.5|755|5
1642398300000|2022-01-17 05:45:00|756.5|755.5|757.3|756|757.5|756|756.5|755.5|24
1642398600000|2022-01-17 05:50:00|757.5|756.3|757.5|756|757.5|756.3|757.3|756|0
1642398900000|2022-01-17 05:55:00|757.3|756.3|757|755.8|757.5|756.3|757|755.8|4
1642399200000|2022-01-17 06:00:00|757.3|756|757.3|756|757.5|756.3|757|755.8|49
1642399500000|2022-01-17 06:05:00|757.5|756.3|758|756.5|758|756.8|757.3|756|52
1642399800000|2022-01-17 06:10:00|757.8|756.8|757.8|756.3|758.3|756.8|757.5|756.3|6
1642400100000|2022-01-17 06:15:00|758|756.5|758|756.5|758.3|757|757.8|756.5|8
1642400400000|2022-01-17 06:20:00|757.8|756.8|757.3|756|758|756.8|757.3|756|3
1642400700000|2022-01-17 06:25:00|757.5|756.3|757.8|756.3|758|756.8|757.5|756|10
1642401000000|2022-01-17 06:30:00|758|756.5|758|756.8|758.3|756.8|757.8|756.5|33
1642401300000|2022-01-17 06:35:00|757.8|756.5|758.5|757.3|758.8|757.5|757.8|756.5|54
1642401600000|2022-01-17 06:40:00|758.8|757|758|756.5|758.8|757|757.8|756.5|73
1642401900000|2022-01-17 06:45:00|757.8|756.8|758|756.8|758.3|757|757.8|756.5|2
1642402200000|2022-01-17 06:50:00|758.3|757|758|756.5|758.3|757|757.8|756.5|7
1642402500000|2022-01-17 06:55:00|757.8|756.8|758|756.8|758|756.8|757.8|756.5|5
1642402800000|2022-01-17 07:00:00|758.3|757|757.8|756.5|758.3|757|757.5|756|22
1642403100000|2022-01-17 07:05:00|758|756.3|758|756.8|758.8|757.5|758|756.3|65
1642403400000|2022-01-17 07:10:00|758.3|757|759|757.8|759.3|757.8|758|756.8|67
1642403700000|2022-01-17 07:15:00|758.8|757.5|759.3|758|759.5|758.3|758.8|757.5|156
1642404000000|2022-01-17 07:20:00|759.5|758.3|760.3|759|760.5|759.3|759.3|758|183
1642404300000|2022-01-17 07:25:00|760.5|759.3|760.3|759|760.5|759.3|760|758.8|167
1642404600000|2022-01-17 07:30:00|760.5|758.8|760.3|758.8|760.5|759|760|758.8|64
1642404900000|2022-01-17 07:35:00|760.5|759|760.3|759|760.5|759.3|760.3|758.8|49
1642405200000|2022-01-17 07:40:00|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|66
1642405500000|2022-01-17 07:45:00|760.3|759|759.8|758.5|760.3|759|759.8|758.5|133
1642405800000|2022-01-17 07:50:00|759.5|758.3|759.8|758.5|759.8|758.5|759|757.8|562
1642406100000|2022-01-17 07:55:00|759.5|758.3|760.5|759.3|760.5|759.3|759.5|758.3|237
1642406400000|2022-01-17 08:00:00|760.3|759|759.8|758.5|760.5|759.3|759.3|758|786
1642406700000|2022-01-17 08:05:00|759.5|758.3|759.3|758|759.8|758.5|758.8|757.5|941
1642407000000|2022-01-17 08:10:00|759.5|758.3|759.5|758.3|759.8|758.5|759.3|758|655
1642407300000|2022-01-17 08:15:00|759.3|758|758.3|757|759.5|758.3|758|756.8|340
1642407600000|2022-01-17 08:20:00|758|756.8|758.8|757.5|759|757.8|758|756.8|256
1642407900000|2022-01-17 08:25:00|758.5|757.3|758.8|757.5|759.8|758.5|758.3|757|702
1642408200000|2022-01-17 08:30:00|759|757.8|759.3|757.8|760|758.8|759|757.8|1307
1642408500000|2022-01-17 08:35:00|759|758|760.3|759|761|759.5|759|757.8|618
1642408800000|2022-01-17 08:40:00|760.5|758.8|760.5|759.3|761|759.8|760.3|758.8|545
1642409100000|2022-01-17 08:45:00|760.3|759|760.3|758.8|760.5|759.3|760|758.8|395
1642409400000|2022-01-17 08:50:00|760|758.5|758.8|757.5|760.3|758.5|758.8|757.5|698
1642409700000|2022-01-17 08:55:00|759|757.8|759|757.8|759.3|758|758.8|757.5|326
1642410000000|2022-01-17 09:00:00|758.8|757.5|756|754.5|759|757.8|755.8|754.5|851
1642410300000|2022-01-17 09:05:00|755.8|754.8|755.8|754.5|756.5|755.3|755.8|754.5|279
1642410600000|2022-01-17 09:10:00|756|754.8|756|754.8|756.3|755|755.8|754.5|826
1642410900000|2022-01-17 09:15:00|755.8|754.5|756|754.8|756.5|755|755.8|754.5|1039
1642411200000|2022-01-17 09:20:00|755.8|754.5|757.5|756.3|757.8|756.5|755.8|754.5|184
1642411500000|2022-01-17 09:25:00|757.8|756|757.5|756.3|757.8|756.3|757|755.5|200
1642411800000|2022-01-17 09:30:00|757.8|756.5|757.5|756.3|757.8|756.5|757|755.8|208
1642412100000|2022-01-17 09:35:00|757.3|756|758|756.8|758.3|757|757|755.8|365
1642412400000|2022-01-17 09:40:00|758.3|757|759|757.8|759.3|758|758|756.8|197
1642412700000|2022-01-17 09:45:00|758.8|757.5|758.5|757.3|759|757.8|758.5|757.3|179
1642413000000|2022-01-17 09:50:00|758.3|757|758.3|757|758.8|757.5|758.3|757|848
1642413300000|2022-01-17 09:55:00|758.5|757.3|759.5|758.3|759.5|758.3|758.5|757|143
1642413600000|2022-01-17 10:00:00|759.8|758.5|758.3|757|759.8|758.5|758.3|757|201
1642413900000|2022-01-17 10:05:00|758|756.8|758|756.5|758.3|756.8|757.3|756|118
1642414200000|2022-01-17 10:10:00|757.8|756.8|757|755.5|758|756.8|756.3|755|350
1642414500000|2022-01-17 10:15:00|756.8|755.8|757.8|756.5|757.8|756.5|756.8|755.5|282
1642414800000|2022-01-17 10:20:00|757.5|756.3|758.3|757|758.3|757|757.3|756|101
1642415100000|2022-01-17 10:25:00|758|756.8|758.5|757.3|758.8|757.5|758|756.8|359
1642415400000|2022-01-17 10:30:00|758.8|757|759|757.5|759|757.8|758.3|757|82
1642415700000|2022-01-17 10:35:00|758.8|757.8|758.5|757.3|759|757.8|758.3|757|56
1642416000000|2022-01-17 10:40:00|758.3|757|757.8|756.5|758.3|757|757.8|756.3|114
1642416300000|2022-01-17 10:45:00|757.5|756.3|757.5|756.3|758|756.8|757.5|756.3|150
1642416600000|2022-01-17 10:50:00|757.3|756|757|755.8|757.3|756|756.8|755.5|127
1642416900000|2022-01-17 10:55:00|756.8|755.5|757.5|756.3|757.8|756.3|756.8|755.5|78
1642417200000|2022-01-17 11:00:00|757.8|756.5|758|756.8|758|756.8|757.3|756|158
1642417500000|2022-01-17 11:05:00|757.8|756.5|757.8|756.5|758.3|757|757.5|756.3|278
1642417800000|2022-01-17 11:10:00|757.5|756.3|757|755.8|758|756.8|757|755.8|872
1642418100000|2022-01-17 11:15:00|757.3|756|757|755.8|757.3|756|756.5|755.3|357
1642418400000|2022-01-17 11:20:00|757.3|756|758|756.8|758|756.8|757.3|756|78
1642418700000|2022-01-17 11:25:00|757.8|756.5|757.5|756.3|757.8|756.8|757.3|756|78
1642419000000|2022-01-17 11:30:00|757.8|756.5|757.3|756|757.8|756.5|757.3|756|191
1642419300000|2022-01-17 11:35:00|757|755.8|757.3|756|757.3|756|757|755.8|83
1642419600000|2022-01-17 11:40:00|757|755.8|757.5|756.3|757.8|756.5|756.8|755.5|267
1642419900000|2022-01-17 11:45:00|757.3|756|757|755.8|757.5|756.3|757|755.8|149
1642420200000|2022-01-17 11:50:00|757.3|756|756.8|755.5|757.3|756|756.3|755|105
1642420500000|2022-01-17 11:55:00|756.5|755.3|757|755.8|757|755.8|756.5|755.3|38
1642420800000|2022-01-17 12:00:00|756.8|755.5|756.8|755.5|757|755.8|756.3|755|149
1642421100000|2022-01-17 12:05:00|757|755.8|755.8|754.5|757|755.8|755.8|754.5|1059
1642421400000|2022-01-17 12:10:00|756|754.8|755|753.5|756|754.8|755|753.5|635
1642421700000|2022-01-17 12:15:00|754.8|753.8|755.3|754|755.3|754|754.8|753.5|237
1642422000000|2022-01-17 12:20:00|755.5|754.3|754.5|753.3|755.5|754.3|754.3|753|545
1642422300000|2022-01-17 12:25:00|754.3|753|755.5|754.3|755.5|754.3|754.3|752.8|110
1642422600000|2022-01-17 12:30:00|755.8|754|755|753.8|755.8|754.5|755|753.8|202
1642422900000|2022-01-17 12:35:00|755.3|754|755.8|754.5|755.8|754.5|755|753.8|81
1642423200000|2022-01-17 12:40:00|756|754.8|757|755.8|757|755.8|756|754.8|768
1642423500000|2022-01-17 12:45:00|756.8|755.5|757.3|756|757.5|756|756.8|755.5|163
1642423800000|2022-01-17 12:50:00|757.5|756.3|757.5|756.3|757.8|756.5|757.3|756|237
1642424100000|2022-01-17 12:55:00|757.3|756|757.8|756.3|757.8|756.5|757.3|755.8|291
1642424400000|2022-01-17 13:00:00|757.5|756.5|759|757.8|759|757.8|757.3|756|311
1642424700000|2022-01-17 13:05:00|759.3|758|758.8|757.5|759.3|758|758.3|757|211
1642425000000|2022-01-17 13:10:00|758.5|757.3|758.3|757|758.8|757.5|758|756.8|79
1642425300000|2022-01-17 13:15:00|758.5|757.3|758.3|757|758.8|757.5|758|756.8|638
1642425600000|2022-01-17 13:20:00|758|756.8|757.5|756.3|758.3|757|757|755.8|142
1642425900000|2022-01-17 13:25:00|757.3|756|758|756.8|758|756.8|757|755.8|166
1642426200000|2022-01-17 13:30:00|757.8|756.5|757.5|756.3|758|756.8|757.3|756|504
1642426500000|2022-01-17 13:35:00|757.3|756|757.5|756.3|757.5|756.3|756.8|755.5|116
1642426800000|2022-01-17 13:40:00|757.3|756|757.8|756.3|757.8|756.3|757.3|756|23
1642427100000|2022-01-17 13:45:00|757.5|756|757.3|756|757.8|756.3|757|755.5|137
1642427400000|2022-01-17 13:50:00|757|755.8|757|755.8|757.5|756.3|756.8|755.5|129
1642427700000|2022-01-17 13:55:00|756.8|755.5|757.3|755.8|757.5|756.3|756.8|755.3|129
1642428000000|2022-01-17 14:00:00|757|756|756.8|755.5|757|756|756|754.8|315
1642428300000|2022-01-17 14:05:00|756.5|755.3|756.5|755.3|756.5|755.5|755.8|754.5|456
1642428600000|2022-01-17 14:10:00|756.8|755.5|757.5|756.3|757.5|756.3|756.5|755.3|190
1642428900000|2022-01-17 14:15:00|757.3|756|758.5|757.3|758.8|757.5|757.3|756|281
1642429200000|2022-01-17 14:20:00|758.3|757|757.5|756.3|758.5|757.3|757.5|756.3|404
1642429500000|2022-01-17 14:25:00|757.3|756|758.5|757.3|758.8|757.5|757.3|756|286
1642429800000|2022-01-17 14:30:00|758.3|757|759|757.8|759.3|758|758|756.8|478
1642430100000|2022-01-17 14:35:00|758.8|757.5|758.5|757.3|759.3|758|758.5|757.3|76
1642430400000|2022-01-17 14:40:00|758.8|757.5|758.5|757|758.8|757.5|758.3|756.8|138
1642430700000|2022-01-17 14:45:00|758.3|756.8|758|756.5|758.5|757|757.3|756|314
1642431000000|2022-01-17 14:50:00|757.8|756.8|758.5|757.3|758.5|757.3|757.5|756.3|205
1642431300000|2022-01-17 14:55:00|758.3|757|759|757.8|759.3|758|758|756.8|425
1642431600000|2022-01-17 15:00:00|759.3|758|758.5|757|759.3|758|758.3|757|321
1642431900000|2022-01-17 15:05:00|758.3|757.3|758.8|757.5|759|757.8|758.3|757|124
1642432200000|2022-01-17 15:10:00|759|757.8|760.5|759.3|760.5|759.3|759|757.5|1207
1642432500000|2022-01-17 15:15:00|760.3|759|760.3|759|760.8|759.5|760|758.8|929
1642432800000|2022-01-17 15:20:00|760.5|759.3|759.8|758.5|760.5|759.3|759.5|758.3|191
1642433100000|2022-01-17 15:25:00|760|758.8|759.8|758.5|760|758.8|759.8|758.3|97
1642433400000|2022-01-17 15:30:00|760|758.3|760|758.8|760.3|759|759.8|758.3|210
1642433700000|2022-01-17 15:35:00|759.8|758.5|760.8|759.5|761|759.8|759|757.8|2616
1642434000000|2022-01-17 15:40:00|761|759.8|761.5|760.3|761.8|760.5|760.8|759.3|382
1642434300000|2022-01-17 15:45:00|761.8|760.5|761.5|760.3|761.8|760.5|761.3|760|103
1642434600000|2022-01-17 15:50:00|761.3|760|760.8|759.5|761.5|760.3|760.5|759.3|404
1642434900000|2022-01-17 15:55:00|760.5|759.3|759.3|758|760.8|759.3|759.3|758|1067
1642435200000|2022-01-17 16:00:00|759.5|758.3|761.3|760|761.3|760|759.5|758|1782
1642435500000|2022-01-17 16:05:00|761|759.8|761.5|760|761.5|760.3|761|759.5|262
1642435800000|2022-01-17 16:10:00|761.3|760.3|762.8|761.3|763.5|762.3|761.3|760|2975
1642436100000|2022-01-17 16:15:00|762.5|761.5|762.5|761.3|762.8|761.5|761.8|760.5|803
1642436400000|2022-01-17 16:20:00|762.8|761.5|763.5|762.3|763.5|762.3|762.5|761.3|892
1642436700000|2022-01-17 16:25:00|763.8|762.5|762.8|761.5|764|762.8|762.8|761.5|2344
1642437000000|2022-01-17 16:30:00|763|761.8|761.8|760.5|763|761.8|761|759.5|1831
1642437300000|2022-01-17 16:35:00|761.5|760.3|761.5|760|761.8|760.5|761.3|760|528
1642437600000|2022-01-17 16:40:00|761.3|759.8|762.5|761.3|762.5|761.3|761|759.8|380
1642437900000|2022-01-17 16:45:00|762.3|761|762.5|761.3|762.5|761.3|762|760.8|128
1642438200000|2022-01-17 16:50:00|762.8|761.5|763.3|762|763.5|762.3|762.8|761.5|348
1642438500000|2022-01-17 16:55:00|763|761.8|763.5|762.3|763.8|762.5|763|761.8|253
1642438800000|2022-01-17 17:00:00|763.8|762.5|763.8|762.5|763.8|762.5|763.3|762|1203
1642439100000|2022-01-17 17:05:00|764|762.8|764|762.8|764.3|763|763.8|762.5|614
1642439400000|2022-01-17 17:10:00|763.8|762.5|763|761.8|764|762.8|763|761.8|519
1642439700000|2022-01-17 17:15:00|762.8|761.5|762.8|761.5|762.8|761.5|762.3|761|91
1642440000000|2022-01-17 17:20:00|762.5|761.3|762.8|761.5|763|761.5|762.5|761.3|71
1642440300000|2022-01-17 17:25:00|763|761.8|762.5|761.3|763|761.8|762.5|761|151
1642440600000|2022-01-17 17:30:00|762.8|761|763.3|762|763.5|762|762.8|761|39
1642440900000|2022-01-17 17:35:00|763.5|762.3|764.3|763|764.5|763.3|763.3|762|1463
1642441200000|2022-01-17 17:40:00|764|762.8|764.3|762.8|764.5|763.3|764|762.8|209
1642441500000|2022-01-17 17:45:00|764.5|763|763.5|762.3|764.5|763.3|763.5|762.3|412
1642441800000|2022-01-17 17:50:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|132
1642442100000|2022-01-17 17:55:00|763.3|762|764.3|763|764.8|763.5|763|761.5|873
1642442400000|2022-01-17 18:00:00|764.5|763.3|764.5|763.3|764.8|763.5|764.3|763|357
1642442700000|2022-01-17 18:05:00|764.3|763|764.5|763.3|764.8|763.5|764|762.8|203
1642443000000|2022-01-17 18:10:00|764.8|763.5|765.3|763.8|765.3|764|764.5|763.3|29
1642443300000|2022-01-17 18:15:00|765|764|765|763.8|765.5|764.3|765|763.8|81
1642443600000|2022-01-17 18:20:00|765.3|763.5|764.8|763.5|765.3|763.5|764.8|763.5|112
1642443900000|2022-01-17 18:25:00|765|763.8|765|763.8|765.3|763.8|764.8|763.5|266
1642444200000|2022-01-17 18:30:00|764.8|763.5|765|763.8|765.3|763.8|764.8|763.3|64
1642444500000|2022-01-17 18:35:00|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763|32
1642444800000|2022-01-17 18:40:00|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|17
1642445100000|2022-01-17 18:45:00|764.5|763|764.5|763|764.8|763.3|764.3|763|63
1642445400000|2022-01-17 18:50:00|764.3|763.3|764.3|762.8|764.5|763.3|764.3|762.8|2
1642445700000|2022-01-17 18:55:00|764|763|763.8|762.5|764.3|763|763.5|762.3|10
1642446000000|2022-01-17 19:00:00|763.5|762.3|764|762.5|764.3|762.8|763.5|762.3|19
1642446300000|2022-01-17 19:05:00|763.8|762.8|764|762.8|764|762.8|763.8|762.5|41
1642446600000|2022-01-17 19:10:00|764.3|763|764|762.8|764.3|763|764|762.5|97
1642446900000|2022-01-17 19:15:00|764.3|763|764.3|763|764.3|763|764|762.8|19
1642447200000|2022-01-17 19:20:00|764|762.8|764.3|763|764.3|763|764|762.8|36
1642447500000|2022-01-17 19:25:00|764|762.8|764.3|762.8|764.5|763|764|762.8|53
1642447800000|2022-01-17 19:30:00|764|763|764|762.8|764.5|763|764|762.8|60
1642448100000|2022-01-17 19:35:00|764.3|763|764.3|763|764.5|763|764.3|762.8|42
1642448400000|2022-01-17 19:40:00|||||||||31
1642448700000|2022-01-17 19:45:00|764.5||764.3||764.5||764.3||15
1642449000000|2022-01-17 19:50:00|764|762.8|764.3|762.8|764.3|763|764|762.8|15
1642449300000|2022-01-17 19:55:00|764|763|764|762.5|764|763|764|762.5|48
1642449600000|2022-01-17 20:00:00||762.8||762.5||762.8||762.5|32
1642449900000|2022-01-17 20:05:00|763.8|762.8|763.8|762.5|764|762.8|763.8|762.5|103
1642450200000|2022-01-17 20:10:00|764||763.8||764||763.8||2
1642450500000|2022-01-17 20:15:00|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|0
1642450800000|2022-01-17 20:20:00||762.5||762.5||762.5||762.3|3
1642451400000|2022-01-17 20:30:00|764||763.8||764||763.8||7
1642451700000|2022-01-17 20:35:00|764||763.8||764||763.8||0
1642452000000|2022-01-17 20:40:00|764||764||764||763.8||3
1642452300000|2022-01-17 20:45:00|763.8|762.8|764.3|762.8|764.3|762.8|763.8|762.8|12
1642452600000|2022-01-17 20:50:00|764|763|764.3|763|764.3|763|764|763|6
1642452900000|2022-01-17 20:55:00|||||||||59
1642453200000|2022-01-17 21:00:00|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|66
1642453500000|2022-01-17 21:05:00|764.3|763|764.3|763|764.3|763|764.3|763|1
1642453800000|2022-01-17 21:10:00|764.5|763.3|764.5|763|764.5|763.3|764.3|763|4
1642454100000|2022-01-17 21:15:00|764.3||764.3||764.5||764.3||0
1642454700000|2022-01-17 21:25:00||762.8||763||763||762.8|3
1642455000000|2022-01-17 21:30:00|764|762.8|764.3|763|764.3|763|764|762.8|29
1642455300000|2022-01-17 21:35:00|764.5||764.5||764.5||764.3||4
1642455600000|2022-01-17 21:40:00|764.3||764.5||764.5||764.3||0
1642455900000|2022-01-17 21:45:00|764.3|763.3|764.8|763.3|764.8|763.5|764.3|763|32
1642456200000|2022-01-17 21:50:00|764.5|763|764.5|763|764.8|763.3|764.5|763|14
1642456500000|2022-01-17 21:55:00|764.3||764.3||764.3||764.3||18
1642456800000|2022-01-17 22:00:00|764.5|762|764.8|762|764.8|762|764.5|762|1
1642457400000|2022-01-17 22:10:00|763.8|761.5|763.8|761.5|763.8|761.5|763|761.5|1
1642457700000|2022-01-17 22:15:00|764|761.8|764|761.8|764|761.8|764|761.8|0
1642458000000|2022-01-17 22:20:00||762||762||762.3||761.8|0
1642458300000|2022-01-17 22:25:00|763.8|762.3|764|761.5|764|762.3|763.8|761.5|4
1642459500000|2022-01-17 22:45:00||761.8||761.8||761.8||761.8|0
1642471200000|2022-01-18 02:00:00|766.5|765.3|767|765.5|767|765.8|766.5|765.3|26
1642471500000|2022-01-18 02:05:00|767.3|765.8|768|766.5|768|766.8|766.8|765.5|515
1642471800000|2022-01-18 02:10:00|768.3|766.8|768.5|767.3|768.8|767.3|768|766.5|72
1642472100000|2022-01-18 02:15:00|768.3|767|768|766.8|768.5|767|767.8|766.5|218
1642472400000|2022-01-18 02:20:00|768.3|767|767.8|766.5|768.5|767.3|767.8|766.3|15
1642472700000|2022-01-18 02:25:00|768|766.3|767.5|766|768.3|766.8|767.5|766|17
1642473000000|2022-01-18 02:30:00|767.8|766.3|768.5|767.3|768.8|767.5|767.8|766.3|6
1642473300000|2022-01-18 02:35:00|768.3|767|768.5|767.3|768.8|767.3|768.3|767|91
1642473600000|2022-01-18 02:40:00|768.8|767|769.3|767.8|769.3|767.8|768.3|767|24
1642473900000|2022-01-18 02:45:00|769|768|770.5|769|770.5|769.3|769|767.8|82
1642474200000|2022-01-18 02:50:00|770.3|768.8|771.3|769.8|771.3|769.8|770.3|768.8|70
1642474500000|2022-01-18 02:55:00|771|769.5|772.3|771|772.3|771|770.8|769.5|309
1642474800000|2022-01-18 03:00:00|772|770.8|772.3|771|772.5|771.3|771.8|770.5|138
1642475100000|2022-01-18 03:05:00|772.5|770.8|772.5|771.3|772.8|771.5|771.8|770.5|29
1642475400000|2022-01-18 03:10:00|772.3|771|771.8|770.5|772.8|771.3|771.5|770.3|19
1642475700000|2022-01-18 03:15:00|772|770.8|772.5|771|772.5|771.3|772|770.5|8
1642476000000|2022-01-18 03:20:00|772.3|771.3|772.3|770.8|772.8|771.3|772|770.8|1
1642476300000|2022-01-18 03:25:00|772|770.5|772.3|771|772.5|771|772|770.5|9
1642476600000|2022-01-18 03:30:00|772|770.8|771.5|770|772.3|770.8|771.5|770|13
1642476900000|2022-01-18 03:35:00|771.3|769.8|771|769.8|771.5|770|771|769.5|13
1642477200000|2022-01-18 03:40:00|770.8|769.5|770.5|769|770.8|769.8|770.3|768.8|14
1642477500000|2022-01-18 03:45:00|770.3|768.8|770|768.8|770.5|769.3|770|768.8|10
1642477800000|2022-01-18 03:50:00|770.3|769|770.5|769.3|770.5|769.3|770|768.5|32
1642478100000|2022-01-18 03:55:00|770.3|769|770.3|769|770.5|769.3|770.3|769|67
1642478400000|2022-01-18 04:00:00|770.5|768.8|770.5|769.3|770.8|769.5|770.3|768.8|13
1642478700000|2022-01-18 04:05:00|770.3|769|770.8|769.5|771|769.8|770.3|769|9
1642479000000|2022-01-18 04:10:00|771|769.8|771.3|770|771.5|770|770.8|769.5|5
1642479300000|2022-01-18 04:15:00|771.5|769.8|771|769.5|771.5|770.3|771|769.5|10
1642479600000|2022-01-18 04:20:00|770.8|769.8|770.3|769|771|769.8|770.3|768.8|22
1642479900000|2022-01-18 04:25:00|770|768.8|769.5|768|770.3|769|769.5|768|18
1642480200000|2022-01-18 04:30:00|769.3|767.8|769.8|768.3|769.8|768.5|769|767.8|6
1642480500000|2022-01-18 04:35:00|770|768.5|770|768.8|770.3|768.8|769.8|768.5|5
1642480800000|2022-01-18 04:40:00|770.3|768.5|770.3|769|770.5|769.3|770|768.5|4
1642481100000|2022-01-18 04:45:00|770.5|768.8|770.3|768.8|770.5|769.3|770|768.8|17
1642481400000|2022-01-18 04:50:00|770|769|771|769.8|771|769.8|770|768.8|12
1642481700000|2022-01-18 04:55:00|771.3|769.5|771|769.8|771.5|770.3|771|769.5|7
1642482000000|2022-01-18 05:00:00|771.3|770|770.8|769.5|771.5|770|770.8|769.3|4
1642482300000|2022-01-18 05:05:00|771|769.3|770.8|769.5|771|769.8|770.5|769.3|2
1642482600000|2022-01-18 05:10:00|771|769.8|770.5|769.3|771|769.8|770.5|769.3|0
1642482900000|2022-01-18 05:15:00|770.8|769|770.8|769.5|771|769.5|770.5|769|12
1642483200000|2022-01-18 05:20:00|771|769.3|771|769.5|771|769.8|770.5|769.3|6
1642483500000|2022-01-18 05:25:00|770.8|769.8|771.3|770|771.5|770.3|770.8|769.8|2
1642483800000|2022-01-18 05:30:00|771.5|770.3|771.3|769.8|771.8|770.3|770.8|769.5|7
1642484100000|2022-01-18 05:35:00|771.5|770|771.5|770.3|771.5|770.3|771.3|769.8|31
1642484400000|2022-01-18 05:40:00|771.8|770.5|772.3|771|772.5|771.3|771.5|770.3|115
1642484700000|2022-01-18 05:45:00|772.5|771.3|772.3|770.8|772.5|771.3|772|770.8|39
1642485000000|2022-01-18 05:50:00|772|771|772.3|771|772.8|771.3|772|770.8|8
1642485300000|2022-01-18 05:55:00|772|770.8|772.5|771.3|772.8|771.5|771.8|770.5|8
1642485600000|2022-01-18 06:00:00|772.8|771|772.8|771.5|772.8|771.5|772.3|770.8|12
1642485900000|2022-01-18 06:05:00|773|771.8|774|772.8|774.5|773|773|771.5|119
1642486200000|2022-01-18 06:10:00|773.8|772.5|773.5|772|774|772.8|773.3|771.8|57
1642486500000|2022-01-18 06:15:00|773.3|772.3|774.3|773|774.3|773|773.3|772.3|12
1642486800000|2022-01-18 06:20:00|774.5|772.8|774.5|773.3|774.8|773.5|774.3|772.8|21
1642487100000|2022-01-18 06:25:00|774.8|773|775|773.5|775.3|773.8|774.3|773|169
1642487400000|2022-01-18 06:30:00|774.8|773.3|774.3|772.8|774.8|773.5|774|772.8|128
1642487700000|2022-01-18 06:35:00|774.5|773|774.5|773|775|773.5|774|772.8|30
1642488000000|2022-01-18 06:40:00|774.8|773.3|774.5|773|774.8|773.5|774.3|773|25
1642488300000|2022-01-18 06:45:00|774.3|773.3|774.3|773|774.5|773.3|774|772.8|44
1642488600000|2022-01-18 06:50:00|774.5|772.8|774.3|773|775|773.8|774|772.8|230
1642488900000|2022-01-18 06:55:00|774|772.8|774.5|773.3|774.8|773.5|774|772.5|161
1642489200000|2022-01-18 07:00:00|774.8|773|774.3|773|775|773.8|774|772.8|129
1642489500000|2022-01-18 07:05:00|774.5|772.8|774.5|773.3|775|773.5|774.5|772.8|623
1642489800000|2022-01-18 07:10:00|774.3|773|774.3|773|774.5|773.3|774.3|773|73
1642490100000|2022-01-18 07:15:00|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773|221
1642490400000|2022-01-18 07:20:00|774.8|773.5|774.3|772.8|775|773.8|774|772.8|129
1642490700000|2022-01-18 07:25:00|774|773|775|773.8|775|773.8|774|772.8|105
1642491000000|2022-01-18 07:30:00|775.3|773.5|776.3|774.8|776.8|775.5|775.3|773.5|139
1642491300000|2022-01-18 07:35:00|776|774.5|776|774.5|776|774.8|775.3|774|703
1642491600000|2022-01-18 07:40:00|775.8|774.8|777.8|776.5|777.8|776.5|775.8|774.5|694
1642491900000|2022-01-18 07:45:00|777.5|776.3|778.3|777|778.3|777|776.8|775.5|421
1642492200000|2022-01-18 07:50:00|778|776.8|778.3|777|778.5|777|776.3|775|453
1642492500000|2022-01-18 07:55:00|778|776.8|778.5|777.3|778.5|777.3|777.3|775.8|403
1642492800000|2022-01-18 08:00:00|778.3|777|777|775.8|778.5|777|776.5|775|808
1642493100000|2022-01-18 08:05:00|776.8|775.5|775.8|774.5|777|775.8|775.8|774.5|728
1642493400000|2022-01-18 08:10:00|775.5|774.3|774.3|773|775.8|774.3|773.8|772.5|818
1642493700000|2022-01-18 08:15:00|774|772.8|772.8|771.5|774.3|773|772.3|771|530
1642494000000|2022-01-18 08:20:00|773|771.8|773.5|772|774|772.8|772.8|771.5|282
1642494300000|2022-01-18 08:25:00|773.3|772.3|774.3|773|774.5|773.3|773|771.8|977
1642494600000|2022-01-18 08:30:00|774|772.8|769|767.8|774.5|773.3|768.8|767.5|3378
1642494900000|2022-01-18 08:35:00|769.3|767.5|771.8|770.5|772|770.8|768.5|767.3|995
1642495200000|2022-01-18 08:40:00|771.5|770.3|771.3|769.8|772.8|771.3|771|769.8|1319
1642495500000|2022-01-18 08:45:00|771|770|770|768.8|771.5|770.3|769.8|768.3|315
1642495800000|2022-01-18 08:50:00|769.8|768.5|770.3|769|770.5|769.3|769.5|768.3|260
1642496100000|2022-01-18 08:55:00|770|768.8|770|768.8|771|769.8|770|768.8|366
1642496400000|2022-01-18 09:00:00|770.3|769|769.8|768.5|770.8|769.5|769.3|768|578
1642496700000|2022-01-18 09:05:00|770|768.8|770.5|769.3|771|769.5|769.5|768.3|259
1642497000000|2022-01-18 09:10:00|770.3|769|771.3|770|771.3|770|770|768.8|204
1642497300000|2022-01-18 09:15:00|771.5|769.8|772|770.8|772|770.8|770.5|769|321
1642497600000|2022-01-18 09:20:00|772.3|770.5|770.8|769.5|772.5|771.3|770.5|769.3|325
1642497900000|2022-01-18 09:25:00|770.5|769.3|771|769.5|771|769.8|770|768.8|242
1642498200000|2022-01-18 09:30:00|770.8|769.3|773|771.8|773.3|771.8|770.5|769.3|561
1642498500000|2022-01-18 09:35:00|772.8|771.5|771.5|770.3|772.8|771.5|771.3|770|224
1642498800000|2022-01-18 09:40:00|771.8|770.5|770.3|769|771.8|770.5|769.8|768.3|227
1642499100000|2022-01-18 09:45:00|770|768.8|770.8|769.5|771.5|770.3|770|768.8|721
1642499400000|2022-01-18 09:50:00|771|769.8|771|769.5|771.5|770.3|770.8|769.5|363
1642499700000|2022-01-18 09:55:00|770.8|769.3|770|768.8|770.8|769.5|769.3|768|1142
1642500000000|2022-01-18 10:00:00|769.8|768.5|769.3|768|771|769.8|769|767.8|374
1642500300000|2022-01-18 10:05:00|769.5|768.3|771|769.5|771|769.8|769.3|768|223
1642500600000|2022-01-18 10:10:00|771.3|769.8|771.3|770|771.8|770.5|771|769.5|201
1642500900000|2022-01-18 10:15:00|771|769.8|771.8|770.5|772|770.5|770.8|769.5|133
1642501200000|2022-01-18 10:20:00|772|770.8|772.8|771.3|772.8|771.5|771.3|770|112
1642501500000|2022-01-18 10:25:00|772.5|771.5|772|770.8|772.8|771.5|772|770.8|342
1642501800000|2022-01-18 10:30:00|772.3|771|772.3|771|772.3|771|771|769.8|307
1642502100000|2022-01-18 10:35:00|772|770.8|771.5|770.3|772.3|771|771.5|770|142
1642502400000|2022-01-18 10:40:00|771.8|770.5|772|770.8|772|770.8|771.5|770.3|201
1642502700000|2022-01-18 10:45:00|771.8|770.5|772.3|771|772.8|771.3|771.8|770.5|709
1642503000000|2022-01-18 10:50:00|772.5|771.3|773.3|772|773.5|772.3|772.3|771|622
1642503300000|2022-01-18 10:55:00|773|771.8|773|771.8|773.5|772|772.8|771.5|220
1642503600000|2022-01-18 11:00:00|772.8|771.5|772.5|771.3|772.8|771.8|772|770.8|241
1642503900000|2022-01-18 11:05:00|772.3|771|773|771.5|773.3|772|772|770.8|897
1642504200000|2022-01-18 11:10:00|772.8|771.8|772.5|771.3|773|771.8|772|770.8|127
1642504500000|2022-01-18 11:15:00|772.3|771|773|771.8|773.5|772.3|772.3|771|90
1642504800000|2022-01-18 11:20:00|772.8|771.5|773|771.8|773.3|771.8|772.8|771.5|125
1642505100000|2022-01-18 11:25:00|772.8|771.5|773.5|772.3|773.5|772.3|772.8|771.5|63
1642505400000|2022-01-18 11:30:00|773.3|772|774|772.5|774|772.8|773.3|771.8|582
1642505700000|2022-01-18 11:35:00|773.8|772.8|773.8|772.5|774.3|773|773.3|772|907
1642506000000|2022-01-18 11:40:00|774|772.8|773.5|772.3|774.5|773.3|773.5|772.3|509
1642506300000|2022-01-18 11:45:00|773.3|772|772|770.8|773.5|772|772|770.8|633
1642506600000|2022-01-18 11:50:00|771.8|770.5|771.5|770.3|772.8|771.5|771.5|770.3|340
1642506900000|2022-01-18 11:55:00|771.8|770.5|770.3|769|772|770.8|770.3|769|256
1642507200000|2022-01-18 12:00:00|770.5|769.3|771.3|770|771.3|770|770|768.8|263
1642507500000|2022-01-18 12:05:00|771.5|769.8|772|770.8|772|770.8|771.5|769.8|144
1642507800000|2022-01-18 12:10:00|771.8|770.5|770.8|769.5|772|770.5|770.5|769.3|128
1642508100000|2022-01-18 12:15:00|771|769.3|770.3|768.8|771|769.8|770|768.8|49
1642508400000|2022-01-18 12:20:00|770|769|770.5|769.3|770.5|769.3|769.8|768.3|26
1642508700000|2022-01-18 12:25:00|770.8|769.5|771.3|770|771.3|770|770.3|769|217
1642509000000|2022-01-18 12:30:00|771|769.8|771.5|770.3|771.5|770.3|771|769.5|727
1642509300000|2022-01-18 12:35:00|771.3|770|771.3|770|771.5|770.3|771|769.8|109
1642509600000|2022-01-18 12:40:00|771|769.8|770.5|769.3|771.3|769.8|770.3|769|300
1642509900000|2022-01-18 12:45:00|770.3|769|770.8|769.3|771|769.8|770.3|769|150
1642510200000|2022-01-18 12:50:00|770.5|769.5|771|769.8|771|769.8|770.5|769.3|136
1642510500000|2022-01-18 12:55:00|771.3|769.5|771|769.8|771.3|770|770.8|769.5|46
1642510800000|2022-01-18 13:00:00|771.3|769.5|772.5|771.3|772.8|771.5|771|769.5|579
1642511100000|2022-01-18 13:05:00|772.3|771|773.3|771.8|774.3|773|772.3|771|1176
1642511400000|2022-01-18 13:10:00|773.5|772|772.8|771.5|774|772.8|772.8|771.5|357
1642511700000|2022-01-18 13:15:00|773|771.8|773|771.8|773.5|772.3|772|770.8|281
1642512000000|2022-01-18 13:20:00|772.8|771.5|772.8|771.5|773.3|772|772.3|770.8|74
1642512300000|2022-01-18 13:25:00|773|771.8|773.3|772|773.3|772|772.5|771|1066
1642512600000|2022-01-18 13:30:00|773|771.8|774|772.8|774.8|773.5|773|771.5|493
1642512900000|2022-01-18 13:35:00|774.3|772.5|773.8|772.5|774.3|773|773.5|772.3|360
1642513200000|2022-01-18 13:40:00|774|772.8|773.5|772|774.3|773|773|771.8|127
1642513500000|2022-01-18 13:45:00|773.3|772.3|773.5|772|774|772.5|773|771.8|439
1642513800000|2022-01-18 13:50:00|773.3|772.3|773.5|772.3|773.8|772.5|773.3|772|257
1642514100000|2022-01-18 13:55:00|773.3|772|773.5|772.3|774|772.8|773|771.8|331
1642514400000|2022-01-18 14:00:00|773.8|772.5|770.8|769.5|773.8|772.5|770.8|769.5|895
1642514700000|2022-01-18 14:05:00|770.5|769.3|769.3|768|771|769.5|768.5|767.3|1531
1642515000000|2022-01-18 14:10:00|769|767.8|769|767.8|769.3|768|767.8|766.5|1177
1642515300000|2022-01-18 14:15:00|768.8|767.5|768.3|767|768.8|767.8|767.8|766.5|1595
1642515600000|2022-01-18 14:20:00|768|766.8|768.3|767|769|767.8|767.8|766.5|503
1642515900000|2022-01-18 14:25:00|768|766.8|766.8|765.5|768.3|767|766.5|765.3|881
1642516200000|2022-01-18 14:30:00|767|765.8|767.8|766.3|768.5|767.3|767|765.8|608
1642516500000|2022-01-18 14:35:00|767.5|766|768.8|767.5|768.8|767.5|766|764.5|857
1642516800000|2022-01-18 14:40:00|768.5|767.3|768.5|767.3|769.5|768.3|767.8|766.5|1377
1642517100000|2022-01-18 14:45:00|768.3|767|768.8|767.5|769.3|768|768|766.8|295
1642517400000|2022-01-18 14:50:00|769|767.3|768.5|767.3|769|767.8|768.3|766.8|127
1642517700000|2022-01-18 14:55:00|768.8|767|769.3|767.8|769.5|768|768|766.8|337
1642518000000|2022-01-18 15:00:00|769|767.5|768.3|767|769|767.8|768.3|767|560
1642518300000|2022-01-18 15:05:00|768|766.8|769|767.8|769.3|767.8|767.3|766|788
1642518600000|2022-01-18 15:10:00|769.3|768|770.3|769|771|769.8|768.8|767.5|780
1642518900000|2022-01-18 15:15:00|770|768.8|770.5|769.3|771.3|770|770|768.8|299
1642519200000|2022-01-18 15:20:00|770.8|769.5|771.5|770.3|771.5|770.3|770.5|769.3|254
1642519500000|2022-01-18 15:25:00|771.8|770.5|772|770.5|772.3|770.8|771|769.8|282
1642519800000|2022-01-18 15:30:00|771.8|770.8|771.3|770|772|770.8|770.5|769.3|606
1642520100000|2022-01-18 15:35:00|771.8|769.8|769.3|767.8|771.8|770.3|768.8|767.5|3265
1642520400000|2022-01-18 15:40:00|769|768|769.5|768.3|769.8|768.5|768.8|767.5|1903
1642520700000|2022-01-18 15:45:00|769.8|768.5|767.8|766.5|770.3|768.8|767|765.8|4586
1642521000000|2022-01-18 15:50:00|768|766.8|765.3|764|768.3|767|765.3|764|2470
1642521300000|2022-01-18 15:55:00|765|763.8|765.3|764|766|764.5|764.5|763.3|1247
1642521600000|2022-01-18 16:00:00|765.5|764.3|766.3|764.8|766.3|765|765.3|764|2270
1642521900000|2022-01-18 16:05:00|766|765|765.5|764.3|766.5|765.3|765|763.8|1122
1642522200000|2022-01-18 16:10:00|765.8|764.5|764.5|763|765.8|764.5|763.3|761.8|1567
1642522500000|2022-01-18 16:15:00|764.3|763.3|764.8|763.3|765.5|764|764.3|763|335
1642522800000|2022-01-18 16:20:00|764.5|763|765.5|764.3|765.8|764.5|764.3|763|1640
1642523100000|2022-01-18 16:25:00|765.8|764|765.8|764.5|766.8|765.3|765.3|764|2690
1642523400000|2022-01-18 16:30:00|765.5|764.3|762|760.8|765.8|764.5|761.8|760.5|2384
1642523700000|2022-01-18 16:35:00|762.3|761|763.5|762.3|763.5|762.3|761.3|760|1119
1642524000000|2022-01-18 16:40:00|763.8|762.5|765|763.8|765.3|764|763.3|762|401
1642524300000|2022-01-18 16:45:00|765.3|764|766.3|765|766.5|765.3|765|763.8|722
1642524600000|2022-01-18 16:50:00|766.5|765.3|766.5|765.3|767.3|765.8|766.3|765|604
1642524900000|2022-01-18 16:55:00|766.8|765.5|766.5|765.3|766.8|765.5|766.3|765|218
1642525200000|2022-01-18 17:00:00|766.8|765|766.3|765|767.3|765.8|766.3|765|236
1642525500000|2022-01-18 17:05:00|766|764.8|766.5|765.3|766.8|765.5|766|764.5|123
1642525800000|2022-01-18 17:10:00|766.3|765|764.8|763.5|766.5|765|764.5|763.3|423
1642526100000|2022-01-18 17:15:00|764.5|763.3|764|762.8|764.8|763.5|763.8|762.5|322
1642526400000|2022-01-18 17:20:00|764.3|763|763.3|762|764.3|763|763|761.8|329
1642526700000|2022-01-18 17:25:00|763.5|762.3|763.3|761.8|763.5|762.3|762.5|761.3|415
1642527000000|2022-01-18 17:30:00|763|761.5|763|761.5|763|761.8|762.3|761|539
1642527300000|2022-01-18 17:35:00|762.8|761.8|762.3|761|763|761.8|761.8|760.5|971
1642527600000|2022-01-18 17:40:00|762.5|761.3|762|760.8|762.5|761.3|761.5|760.3|201
1642527900000|2022-01-18 17:45:00|762.3|760.5|761.3|760|762.3|761|760.8|759.5|399
1642528200000|2022-01-18 17:50:00|761.5|760.3|762.3|761|763.3|761.8|761.5|760.3|194
1642528500000|2022-01-18 17:55:00|762.5|761.3|762.8|761.5|763|761.8|762.3|761|391
1642528800000|2022-01-18 18:00:00|763|761.8|762.5|761.3|763|761.8|762.3|761|122
1642529100000|2022-01-18 18:05:00|762.3|761|762.8|761.5|763|761.8|762|760.5|113
1642529400000|2022-01-18 18:10:00|763|761.3|764.5|763.3|764.5|763.3|762.5|761.3|505
1642529700000|2022-01-18 18:15:00|764.8|763|764.8|763.5|764.8|763.5|764|762.8|469
1642530000000|2022-01-18 18:20:00|764.5|763.3|764.3|762.8|764.5|763.3|763.5|762.3|415
1642530300000|2022-01-18 18:25:00|764|763|763.5|762.3|764|763|763.3|762|50
1642530600000|2022-01-18 18:30:00|763.3|762|763.5|762|764|762.8|763.3|762|96
1642530900000|2022-01-18 18:35:00|763.3|762.3|764|762.8|764.3|763|763|761.8|126
1642531200000|2022-01-18 18:40:00|763.8|762.5|765.3|764|765.5|764.3|763.5|762.3|51
1642531500000|2022-01-18 18:45:00|765.5|764.3|766.3|765|766.5|765.3|765.3|764.3|447
1642531800000|2022-01-18 18:50:00|766.5|765.3|766.8|765.5|767.5|766.3|766.3|765|630
1642532100000|2022-01-18 18:55:00|767|765.8|767.3|765.8|768|766.8|766.5|765.3|601
1642532400000|2022-01-18 19:00:00|767|765.5|766|764.8|767.5|766|765.8|764.5|225
1642532700000|2022-01-18 19:05:00|766.3|765|765.5|764.3|766.3|765|765.5|764.3|144
1642533000000|2022-01-18 19:10:00|765.8|764.5|765|763.8|765.8|764.5|764.8|763.3|112
1642533300000|2022-01-18 19:15:00|765.3|763.5|766.8|765.5|767|765.5|764.8|763.5|480
1642533600000|2022-01-18 19:20:00|766.5|765.3|765.3|764|767|765.5|765.3|763.8|136
1642533900000|2022-01-18 19:25:00|765|763.8|767.3|766|767.5|766.3|765|763.8|674
1642534200000|2022-01-18 19:30:00|767|765.8|768.5|767.3|768.5|767.3|766.8|765.5|357
1642534500000|2022-01-18 19:35:00|768.3|767|769.3|768|769.5|768.3|768.3|767|111
1642534800000|2022-01-18 19:40:00|769.5|767.8|769.8|768.5|769.8|768.5|769.3|767.8|145
1642535100000|2022-01-18 19:45:00|770|768.8|770.5|769.3|771|769.8|770|768.8|271
1642535400000|2022-01-18 19:50:00|770.8|769.5|771|769.8|771.3|770|770.5|769.5|60
1642535700000|2022-01-18 19:55:00|771.3|770|771.3|770|771.8|770.5|771|769.5|405
1642536000000|2022-01-18 20:00:00|771|769.8|771|769.8|771.8|770.5|771|769.5|112
1642536300000|2022-01-18 20:05:00|771.3|770|771.3|770|771.8|770.5|771|770|75
1642536600000|2022-01-18 20:10:00|771.5|770.3|772|770.8|772.3|771|771.5|770.3|353
1642536900000|2022-01-18 20:15:00|772.3|771|770.8|769.5|772.3|771|770.8|769.5|197
1642537200000|2022-01-18 20:20:00|771|769.8|771.8|770.3|771.8|770.3|770.8|769.5|293
1642537500000|2022-01-18 20:25:00|771.5|770.5|771.5|770.3|771.8|770.5|771|769.8|50
1642537800000|2022-01-18 20:30:00|771.8|770|770.8|769.5|771.8|770.5|770.8|769.5|54
1642538100000|2022-01-18 20:35:00|771|769.3|771|769.8|771|769.8|770.5|769.3|15
1642538400000|2022-01-18 20:40:00|770.8|769.5|771|769.8|771|769.8|770.5|769.3|58
1642538700000|2022-01-18 20:45:00|770.8|769.5|771|769.8|771.3|769.8|770.5|769.3|29
1642539000000|2022-01-18 20:50:00|771.3|770|770.8|769.5|771.8|770.5|770.8|769.5|108
1642539300000|2022-01-18 20:55:00|771|769.8|771.3|770|771.3|770|770.8|769.5|158
1642539600000|2022-01-18 21:00:00|771|769.8|771.8|770.3|771.8|770.5|771|769.8|88
1642539900000|2022-01-18 21:05:00|771.5|770.5|771.8|770.5|772|770.8|771.5|770.3|75
1642540200000|2022-01-18 21:10:00|772|770.8|773.3|771.8|773.5|772.3|772|770.8|76
1642540500000|2022-01-18 21:15:00|773|772|773|771.8|773.3|772|772.8|771.5|44
1642540800000|2022-01-18 21:20:00|772.8|771.5|772.8|771.3|773|771.8|772.8|771.3|20
1642541100000|2022-01-18 21:25:00|772.5|771.5|772.5|771.3|772.8|771.5|772.3|771|411
1642541400000|2022-01-18 21:30:00|773|771.8|773.8|772.3|773.8|772.5|773|771.8|363
1642541700000|2022-01-18 21:35:00|773.5|772.5|774.8|773.3|774.8|773.5|773.5|772.3|207
1642542000000|2022-01-18 21:40:00|774.5|773.5|775.3|774|775.5|774.3|774.5|773.3|197
1642542300000|2022-01-18 21:45:00|775.5|774.3|777|775.5|777|775.8|775.3|774.3|135
1642542600000|2022-01-18 21:50:00|776.8|775.3|776.5|775|777|775.5|776.3|774.8|74
1642542900000|2022-01-18 21:55:00|776.3|774.8|776.3|774.8|776.8|775.3|776|774.8|31
1642543200000|2022-01-18 22:00:00|777|774.3|776|774.5|777.3|774.5|775.3|773.5|10
1642543500000|2022-01-18 22:05:00|775.8|774.8|776|774.3|776|774.8|775.5|773.5|0
1642544100000|2022-01-18 22:15:00|776.3|774.5|776.5|774.8|776.8|775|776.3|774.5|7
1642544400000|2022-01-18 22:20:00|776.8|774.3|777|775|777|775|776.8|774.3|57
1642544700000|2022-01-18 22:25:00||774.8||774.8||775||774.3|0
1642545000000|2022-01-18 22:30:00||774.5||774.5||774.8||774.5|50
1642545300000|2022-01-18 22:35:00||774.3||775||775||774.3|0
1642545600000|2022-01-18 22:40:00||774.3||774.3||774.3||774.3|10
1642546200000|2022-01-18 22:50:00|||||||||2
1642557600000|2022-01-19 02:00:00|778.5|777|779|777.8|779.3|778|778|776.8|8
1642557900000|2022-01-19 02:05:00|779.3|777.5|779|777.8|780|778.5|779|777.5|6
1642558200000|2022-01-19 02:10:00|779.3|778|779.3|778|779.5|778.3|779|777.8|10
1642558500000|2022-01-19 02:15:00|779.5|778.3|779.3|778|780|778.5|779.3|778|46
1642558800000|2022-01-19 02:20:00|779.5|778.3|779.3|778|780|778.5|779.3|778|17
1642559100000|2022-01-19 02:25:00|779.5|778.3|778.8|777.5|779.5|778.3|778.8|777.5|401
1642559400000|2022-01-19 02:30:00|778.5|777.3|777|775.5|778.5|777.5|776.8|775.5|36
1642559700000|2022-01-19 02:35:00|776.8|775.8|776|774.8|776.8|775.8|776|774.5|253
1642560000000|2022-01-19 02:40:00|776.3|774.5|775.8|774.5|776.3|774.8|775.5|774.3|397
1642560300000|2022-01-19 02:45:00|775.5|774.3|776.3|775|776.5|775|775.3|773.8|100
1642560600000|2022-01-19 02:50:00|776.5|775.3|776.5|775.3|777|775.5|776|774.8|62
1642560900000|2022-01-19 02:55:00|776.3|775|776.8|775.3|777|775.8|776.3|775|72
1642561200000|2022-01-19 03:00:00|776.5|775.5|775.5|774.3|776.5|775.5|775.5|774|13
1642561500000|2022-01-19 03:05:00|775.3|774|775.3|774|775.8|774.3|775|773.8|22
1642561800000|2022-01-19 03:10:00|775.5|774.3|775.8|774.5|776|774.5|775.5|774|48
1642562100000|2022-01-19 03:15:00|776|774.8|775.8|774.5|776.3|774.8|775.8|774.3|3
1642562400000|2022-01-19 03:20:00|775.5|774.3|775.3|774|775.8|774.5|775.3|773.8|1
1642562700000|2022-01-19 03:25:00|775|773.8|775.5|774.3|775.8|774.3|775|773.5|29
1642563000000|2022-01-19 03:30:00|775.8|774.5|776|774.8|776|774.8|775.8|774.3|2
1642563300000|2022-01-19 03:35:00|775.8|774.5|775.8|774.5|776|774.8|775.5|774.3|0
1642563600000|2022-01-19 03:40:00|775.3|774.3|775.8|774.5|775.8|774.5|775.3|773.8|25
1642563900000|2022-01-19 03:45:00||774.3||774.5||774.5||774.3|12
1642564200000|2022-01-19 03:50:00|776|774.8|776|774.8|776.3|775|776|774.8|10
1642564500000|2022-01-19 03:55:00|776.3|774.5|776.3|775|776.3|775|776|774.5|10
1642564800000|2022-01-19 04:00:00|776|774.8|776|774.8|776.3|774.8|776|774.8|3
1642565100000|2022-01-19 04:05:00|776.3|774.5|775.8|774.5|776.3|775|775.8|774.3|6
1642565400000|2022-01-19 04:10:00|775.5|774.3|775.5|774|775.5|774.5|775.5|774|2
1642565700000|2022-01-19 04:15:00|775.3|774.3|775.3|774|775.5|774.3|775.3|773.8|0
1642566000000|2022-01-19 04:20:00|775.5|773.8|775.8|774.5|775.8|774.5|775.3|773.8|15
1642566300000|2022-01-19 04:25:00|776|774.3|775.8|774.5|776|774.5|775.8|774.3|4
1642566600000|2022-01-19 04:30:00|776|774.8|776|774.8|776|774.8|775.8|774.5|9
1642566900000|2022-01-19 04:35:00|775.8|774.5|775.8|774.5|775.8|774.8|775.8|774.5|0
1642567200000|2022-01-19 04:40:00|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774|5
1642567500000|2022-01-19 04:45:00|775.3|774|775.3|774|775.5|774|774.8|773.5|96
1642567800000|2022-01-19 04:50:00|775|773.8|775|773.5|775.3|773.8|774.8|773.5|6
1642568100000|2022-01-19 04:55:00|775.3|773.8|774.8|773.5|775.3|774|774.8|773.5|3
1642568400000|2022-01-19 05:00:00|775|773.3|774|772.8|775|773.3|773.8|772.5|9
1642568700000|2022-01-19 05:05:00|774.3|772.5|773.8|772.5|774.5|773.3|773.8|772.5|7
1642569000000|2022-01-19 05:10:00|774|772.8|774.3|773|774.3|773|773.3|772|6
1642569300000|2022-01-19 05:15:00|774.5|773.3|773.8|772.5|774.5|773.3|773.3|772|50
1642569600000|2022-01-19 05:20:00|774|772.3|774.3|773|774.5|773.3|773.8|772.3|0
1642569900000|2022-01-19 05:25:00|774.5|773.3|774.3|773|774.5|773.3|774.3|772.8|3
1642570200000|2022-01-19 05:30:00|774.5|772.8|774.8|773.5|775.5|774|773.5|772.3|39
1642570500000|2022-01-19 05:35:00|775|773.8|775|773.5|775.3|774|774.5|773.3|4
1642570800000|2022-01-19 05:40:00|774.8|773.3|774|772.5|775|773.3|774|772.5|0
1642571100000|2022-01-19 05:45:00|773.8|772.8|773.8|772.5|774.3|772.8|773.5|772.3|1
1642571400000|2022-01-19 05:50:00|774.3|772.8|775|773.8|775.5|774|774.3|772.8|6
1642571700000|2022-01-19 05:55:00|775.3|773.5|775.5|774.3|775.8|774.3|774.5|773.3|0
1642572000000|2022-01-19 06:00:00|775.3|774|775.5|774.3|775.8|774.3|775|773.8|7
1642572300000|2022-01-19 06:05:00|775.8|774.5|776.3|774.8|776.8|775.3|775.5|774.5|14
1642572600000|2022-01-19 06:10:00|776|775|776|774.5|776.5|775.3|775.8|774.5|4
1642572900000|2022-01-19 06:15:00|775.8|774.8|775.8|774.3|776.3|775|775.5|774.3|11
1642573200000|2022-01-19 06:20:00|775.5|774.5|776.5|775.3|776.5|775.3|775.5|774|28
1642573500000|2022-01-19 06:25:00|776.3|775|772|770.8|776.5|775.3|772|770.5|233
1642573800000|2022-01-19 06:30:00|771.8|770.5|770|768.8|772.3|770.8|770|768.5|216
1642574100000|2022-01-19 06:35:00|769.8|768.5|771.3|770|771.3|770|769.5|768|246
1642574400000|2022-01-19 06:40:00|771.5|770.3|770.8|769.5|771.8|770.3|770.8|769.5|82
1642574700000|2022-01-19 06:45:00|770.5|769.3|770.5|769|771|769.8|770|768.8|347
1642575000000|2022-01-19 06:50:00|770.3|769.3|769.3|768|771|769.8|769.3|768|65
1642575300000|2022-01-19 06:55:00|769.5|768.3|767.8|766.5|769.8|768.5|767.5|766.3|479
1642575600000|2022-01-19 07:00:00|767.5|766.3|766|764.5|767.5|766.5|764.3|763|728
1642575900000|2022-01-19 07:05:00|766.3|764.8|766.5|765.3|766.8|765.5|765.3|764|233
1642576200000|2022-01-19 07:10:00|766.3|765|767|765.8|767|765.8|765.8|764.5|151
1642576500000|2022-01-19 07:15:00|767.3|766|767.3|766|768.3|766.8|767|765.8|275
1642576800000|2022-01-19 07:20:00|767.5|766.3|767.8|766.5|767.8|766.5|767|765.8|30
1642577100000|2022-01-19 07:25:00|768|766.3|767|765.8|768|766.8|767|765.8|50
1642577400000|2022-01-19 07:30:00|767.3|766|766.3|764.8|767.3|766|765.5|764.3|160
1642577700000|2022-01-19 07:35:00|766|765|766.5|765|766.5|765.3|765.3|764|36
1642578000000|2022-01-19 07:40:00|766.8|765.3|767.8|766.5|767.8|766.5|766.5|765|135
1642578300000|2022-01-19 07:45:00|768|766.3|768|766.8|768.5|767|767.5|766.3|71
1642578600000|2022-01-19 07:50:00|767.8|766.5|767.8|766.3|768.3|767|767.5|766.3|78
1642578900000|2022-01-19 07:55:00|767.5|766|767.8|766.3|767.8|766.5|766.8|765.5|78
1642579200000|2022-01-19 08:00:00|767.5|766.5|766.8|765.5|768.3|766.8|766.5|765.3|627
1642579500000|2022-01-19 08:05:00|767|765.8|768.3|767|768.3|767|767|765.8|311
1642579800000|2022-01-19 08:10:00|768|766.8|768.5|767.3|769.5|768.3|767.8|766.5|348
1642580100000|2022-01-19 08:15:00|768.8|767.5|767|765.8|769.5|768.3|766.8|765.5|397
1642580400000|2022-01-19 08:20:00|766.8|765.5|766.5|765.3|767.5|766.3|766.5|765.3|279
1642580700000|2022-01-19 08:25:00|766.8|765|766|764.8|767|765.8|765.8|764.5|821
1642581000000|2022-01-19 08:30:00|765.8|764.5|765.8|764.5|766.3|765|765.5|764.3|569
1642581300000|2022-01-19 08:35:00|766|765|767.3|766|767.5|766.3|765.8|764.5|972
1642581600000|2022-01-19 08:40:00|767|765.8|767.5|766|767.5|766.3|767|765.8|322
1642581900000|2022-01-19 08:45:00|767.3|766.3|766.5|765.3|767.8|766.5|766.3|765|335
1642582200000|2022-01-19 08:50:00|766.3|765|766|764.5|766.5|765.3|765|763.8|299
1642582500000|2022-01-19 08:55:00|766.3|764.8|766.3|765|766.5|765|765.5|764.3|344
1642582800000|2022-01-19 09:00:00|766.5|765.3|769|767.8|769.5|768|766|764.5|867
1642583100000|2022-01-19 09:05:00|769.3|768|770.5|769.3|770.8|769.5|769.3|767.8|1214
1642583400000|2022-01-19 09:10:00|770.8|769.5|770.3|769|771.3|769.8|770.3|768.8|344
1642583700000|2022-01-19 09:15:00|770.5|769.3|772.3|771|772.5|771.3|770.5|769.3|304
1642584000000|2022-01-19 09:20:00|772.5|770.8|772.3|771|772.8|771.3|771.8|770.5|418
1642584300000|2022-01-19 09:25:00|772.5|771.3|772.5|771.3|773|771.8|772.3|771|332
1642584600000|2022-01-19 09:30:00|772.3|771|773|771.8|773.3|772|772|770.8|363
1642584900000|2022-01-19 09:35:00|773.3|772|773.3|772|773.5|772.3|772.5|771.3|885
1642585200000|2022-01-19 09:40:00|773.5|771.8|775|773.8|776|774.5|773|771.8|683
1642585500000|2022-01-19 09:45:00|775.3|774|775|773.8|775.3|774|774|772.8|527
1642585800000|2022-01-19 09:50:00|775.3|774|774.5|773|775.8|774.3|774.3|773|211
1642586100000|2022-01-19 09:55:00|774.3|773.3|773.3|772|774.5|773.3|772.8|771.5|364
1642586400000|2022-01-19 10:00:00|773|771.8|772.3|771|773.3|772|772.3|771|354
1642586700000|2022-01-19 10:05:00|772.8|771.3|773|771.8|773|771.8|772.3|771|206
1642587000000|2022-01-19 10:10:00|773.3|772|772.8|771.5|773.5|772|772.5|771.3|140
1642587300000|2022-01-19 10:15:00|773|771.8|773|771.8|773.3|772|772.5|771.3|661
1642587600000|2022-01-19 10:20:00|772.8|771.5|774|772.8|774.3|773|772.5|771.3|382
1642587900000|2022-01-19 10:25:00|774.3|773|774.8|773.5|775|773.5|773.8|772.5|241
1642588200000|2022-01-19 10:30:00|774.5|773.3|776|774.8|776.3|775|774.5|773.3|552
1642588500000|2022-01-19 10:35:00|776.3|775|776|774.8|777|775.8|776|774.8|462
1642588800000|2022-01-19 10:40:00|776.3|775|776.5|775|776.5|775.3|776|774.8|543
1642589100000|2022-01-19 10:45:00|776.3|775.3|776.3|775|777|775.8|776.3|774.8|222
1642589400000|2022-01-19 10:50:00|776.5|775.3|775.8|774.5|776.5|775.3|775.8|774.5|571
1642589700000|2022-01-19 10:55:00|776|774.8|776.5|775.3|776.8|775.5|775.8|774.5|405
1642590000000|2022-01-19 11:00:00|776.8|775|775|773.5|776.8|775.3|774.8|773.3|193
1642590300000|2022-01-19 11:05:00|775.3|773.8|774.3|773|775.3|774|774|772.8|394
1642590600000|2022-01-19 11:10:00|773.8|772.5|773.5|772.3|774|772.8|773.3|772|684
1642590900000|2022-01-19 11:15:00|773.8|772.5|773.8|772.5|774|772.8|773.3|772|130
1642591200000|2022-01-19 11:20:00|774|772.8|773.8|772.5|774|772.8|773.3|772|251
1642591500000|2022-01-19 11:25:00|774|772.8|772.8|771.5|774|772.8|772.8|771.5|295
1642591800000|2022-01-19 11:30:00|773|771.8|773.8|772.5|774|772.8|772.8|771.5|250
1642592100000|2022-01-19 11:35:00|774|772.8|775|773.8|775.3|774|774|772.8|592
1642592400000|2022-01-19 11:40:00|774.8|773.5|774.3|773|775.3|774|774.3|773|102
1642592700000|2022-01-19 11:45:00|774.5|773.3|774|772.8|774.8|773.5|774|772.8|237
1642593000000|2022-01-19 11:50:00|773.8|772.5|774.5|773.3|775|773.8|773.8|772.5|151
1642593300000|2022-01-19 11:55:00|774.3|773|773|771.8|774.3|773|773|771.8|147
1642593600000|2022-01-19 12:00:00|772.8|771.5|773.5|772.3|773.5|772.3|772.8|771.5|136
1642593900000|2022-01-19 12:05:00|773.8|772.5|774.8|773.5|775.3|774|773.5|772.3|575
1642594200000|2022-01-19 12:10:00|775|773.3|776|774.8|776.3|775|775|773.3|476
1642594500000|2022-01-19 12:15:00|776.3|775|775.5|774.3|777|775.8|775.5|774.3|512
1642594800000|2022-01-19 12:20:00|775.3|774|775.3|774|776|774.5|775.3|774|540
1642595100000|2022-01-19 12:25:00|775|773.8|775.3|774|776|774.8|775|773.8|84
1642595400000|2022-01-19 12:30:00|775.5|774.3|774|772.5|775.5|774.3|773.8|772.5|543
1642595700000|2022-01-19 12:35:00|773.8|772.8|772.8|771.5|774.3|773|772.8|771.5|525
1642596000000|2022-01-19 12:40:00|773|771.3|772|770.8|773|771.5|771.8|770.5|350
1642596300000|2022-01-19 12:45:00|771.8|770.5|772.8|771.5|773|771.8|771.5|770.3|419
1642596600000|2022-01-19 12:50:00|772.5|771.3|773.3|771.8|773.5|772.3|772.5|771.3|216
1642596900000|2022-01-19 12:55:00|773|771.5|773.5|772|774|772.8|773|771.5|462
1642597200000|2022-01-19 13:00:00|773.3|771.8|774.5|773.3|774.5|773.3|772.8|771.5|763
1642597500000|2022-01-19 13:05:00|774.3|773|774.3|772.8|774.3|773|773|771.8|391
1642597800000|2022-01-19 13:10:00|774|773|773.8|772.5|774.5|773.3|773.3|772|747
1642598100000|2022-01-19 13:15:00|774|772.8|774|772.8|775|773.8|773.8|772.5|434
1642598400000|2022-01-19 13:20:00|773.8|772.5|774.3|773|774.8|773.5|773.3|772|546
1642598700000|2022-01-19 13:25:00|774|772.8|775|773.5|775|773.5|773.5|772.3|329
1642599000000|2022-01-19 13:30:00|774.8|773.8|774.3|773|775|773.8|773.8|772.5|150
1642599300000|2022-01-19 13:35:00|774|772.8|773.8|772.5|774.8|773.5|773.8|772.5|150
1642599600000|2022-01-19 13:40:00|774|772.8|774.8|773.5|775|773.8|773.8|772.5|267
1642599900000|2022-01-19 13:45:00|775|773.8|774.5|773.3|775.3|773.8|774.3|773|121
1642600200000|2022-01-19 13:50:00|774.3|773|774.5|773.3|775|773.5|774.3|773|47
1642600500000|2022-01-19 13:55:00|774.8|773.5|774.8|773.5|775.5|774.3|774.5|773.5|139
1642600800000|2022-01-19 14:00:00|774.5|773.3|774|772.8|775.5|774.3|773.8|772.5|322
1642601100000|2022-01-19 14:05:00|774.3|772.5|773.8|772.3|774.3|773|773.3|772|223
1642601400000|2022-01-19 14:10:00|773.5|772.5|775.5|774.3|775.8|774.5|773.5|772.5|405
1642601700000|2022-01-19 14:15:00|775.8|774.5|775.5|774|776|774.8|775|773.8|369
1642602000000|2022-01-19 14:20:00|775.3|774.3|776.3|775|776.3|775|775|773.8|194
1642602300000|2022-01-19 14:25:00|776|774.8|775.5|774.3|776.3|775|774.8|773.5|428
1642602600000|2022-01-19 14:30:00|775.8|774.5|776.8|775.3|777.5|776.3|775.3|774|540
1642602900000|2022-01-19 14:35:00|776.5|775.5|776.3|775|777.3|776|776.3|774.8|461
1642603200000|2022-01-19 14:40:00|776|774.8|775.3|774|776|774.8|774.8|773.5|776
1642603500000|2022-01-19 14:45:00|775.5|774.3|774|772.8|775.5|774.3|773.5|772.3|184
1642603800000|2022-01-19 14:50:00|773.8|772.5|775|773.8|775.3|774|773.8|772.5|442
1642604100000|2022-01-19 14:55:00|774.8|773.5|775.3|774|775.5|774.3|774.5|773.3|946
1642604400000|2022-01-19 15:00:00|775.5|774.3|775.3|774|775.5|774.3|773.3|772|678
1642604700000|2022-01-19 15:05:00|775|773.8|775|773.8|775.5|774.3|774.5|773.3|635
1642605000000|2022-01-19 15:10:00|774.8|773.5|774|772.8|775.3|774|774|772.8|542
1642605300000|2022-01-19 15:15:00|773.8|772.5|771.8|770.5|774|772.5|771.8|770.3|784
1642605600000|2022-01-19 15:20:00|772|770.8|770.3|769|772.3|771|770.3|769|859
1642605900000|2022-01-19 15:25:00|770.5|769.3|772|770.8|772|770.8|770|768.8|688
1642606200000|2022-01-19 15:30:00|772.3|771|772.3|771|773|771.8|772|771|366
1642606500000|2022-01-19 15:35:00|772|770.8|773.8|772.5|774.8|773.5|772|770.8|461
1642606800000|2022-01-19 15:40:00|774|772.8|775.5|774.3|775.5|774.3|773.8|772.5|296
1642607100000|2022-01-19 15:45:00|775.3|774|774.8|773.5|775.5|774.3|774.8|773.5|280
1642607400000|2022-01-19 15:50:00|775|773.8|775.5|774.3|776.3|775|774.8|773.8|325
1642607700000|2022-01-19 15:55:00|775.8|774.5|775.8|774.5|776.3|774.8|775.3|774|477
1642608000000|2022-01-19 16:00:00|776|774.8|776|774.8|776.5|775.3|775.3|774|672
1642608300000|2022-01-19 16:05:00|775.8|774.5|775.5|774.3|776|774.8|775.3|774|440
1642608600000|2022-01-19 16:10:00|775.3|774|777|775.8|777|775.8|775.3|774|464
1642608900000|2022-01-19 16:15:00|776.8|775.5|776.3|774.8|777|775.8|776|774.8|907
1642609200000|2022-01-19 16:20:00|776|775|776.3|774.8|776.3|775|775.8|774.5|374
1642609500000|2022-01-19 16:25:00|776|774.5|776.3|775|777|775.8|775.5|774.3|2043
1642609800000|2022-01-19 16:30:00|776|774.8|776|774.5|776.8|775.5|774.5|773|1066
1642610100000|2022-01-19 16:35:00|775.8|774.8|776.8|775.5|777|775.5|775.5|774.3|302
1642610400000|2022-01-19 16:40:00|776.5|775.3|776.5|775.3|776.8|775.5|776.3|774.8|436
1642610700000|2022-01-19 16:45:00|776.3|775|777.8|776.5|778|776.8|776.3|775|440
1642611000000|2022-01-19 16:50:00|778|776.8|778.5|777.3|778.8|777.5|777.8|776.8|723
1642611300000|2022-01-19 16:55:00|778.8|777.5|777.8|776.5|778.8|777.5|777.8|776.5|199
1642611600000|2022-01-19 17:00:00|778|776.8|777|775.8|778.3|776.8|777|775.8|489
1642611900000|2022-01-19 17:05:00|776.8|775.5|775.5|774|777|775.8|775.3|774|401
1642612200000|2022-01-19 17:10:00|775.3|774.3|774.8|773.5|775.8|774.5|774.5|773.3|2142
1642612500000|2022-01-19 17:15:00|775|773.8|775|773.8|775.3|774|773.5|772.3|635
1642612800000|2022-01-19 17:20:00|775.3|774|775.8|774.5|776.5|775|775|773.5|506
1642613100000|2022-01-19 17:25:00|776|774.8|776.5|775.3|776.8|775.5|775.5|774.3|753
1642613400000|2022-01-19 17:30:00|776.3|775|774.3|773|776.5|775.3|774.3|773|600
1642613700000|2022-01-19 17:35:00|774.5|773.3|773.8|772.5|775.3|774|773.3|772|1055
1642614000000|2022-01-19 17:40:00|773.5|772.3|773.5|772.3|774|772.8|773.3|772|120
1642614300000|2022-01-19 17:45:00|773.8|772|775|773.8|775.3|773.8|773.5|772|822
1642614600000|2022-01-19 17:50:00|775.3|773.5|774.8|773.5|776|774.5|774.8|773.3|907
1642614900000|2022-01-19 17:55:00|775|773.8|775.5|774.3|775.8|774.5|775|773.8|40
1642615200000|2022-01-19 18:00:00|775.8|774|775|773.5|775.8|774.3|774.3|773|122
1642615500000|2022-01-19 18:05:00|774.8|773.3|774.5|773.3|775|773.8|774.3|772.8|42
1642615800000|2022-01-19 18:10:00|774.3|773|772|770.8|774.3|773.3|771.5|770|486
1642616100000|2022-01-19 18:15:00|772.3|771|770.5|769|772.3|771|770.5|769|472
1642616400000|2022-01-19 18:20:00|770.3|768.8|771|769.8|772|770.8|769.3|768|357
1642616700000|2022-01-19 18:25:00|771.3|770|770.8|769.5|771.8|770.5|770.5|769.3|900
1642617000000|2022-01-19 18:30:00|771|769.8|772|770.8|772.5|771.3|770.5|769|825
1642617300000|2022-01-19 18:35:00|772.3|771|771.8|770.5|772.3|771|771.5|770|38
1642617600000|2022-01-19 18:40:00|772|770.8|771|769.5|772|770.8|770.5|769.3|49
1642617900000|2022-01-19 18:45:00|770.8|769.8|771.3|770|771.3|770|770.8|769.3|165
1642618200000|2022-01-19 18:50:00|771|769.8|770.8|769.5|771.3|770|770.8|769.5|234
1642618500000|2022-01-19 18:55:00|771|769.8|771|769.8|771.5|770.3|770.3|769|547
1642618800000|2022-01-19 19:00:00|771.3|770|770.8|769.5|771.3|770|770.5|769.3|123
1642619100000|2022-01-19 19:05:00|771|769.8|772.8|771.5|773|771.5|770.5|769.3|780
1642619400000|2022-01-19 19:10:00|772.5|771.3|773.3|771.8|773.5|772.3|772.3|771|132
1642619700000|2022-01-19 19:15:00|773|772|773|771.8|773.5|772.3|772.3|770.8|663
1642620000000|2022-01-19 19:20:00|772.8|771.5|771.5|770.3|773|771.8|771.5|770.3|267
1642620300000|2022-01-19 19:25:00|771.8|770.5|771|769.8|772.8|771.5|771|769.8|298
1642620600000|2022-01-19 19:30:00|771.3|769.5|769.3|768|771.3|769.8|769|767.8|399
1642620900000|2022-01-19 19:35:00|769.5|768.3|768.3|767|770|768.5|768.3|767|253
1642621200000|2022-01-19 19:40:00|768.5|767.3|768|766.8|768.5|767.3|768|766.8|270
1642621500000|2022-01-19 19:45:00|768.3|767|767.8|766.5|768.3|767|767.3|766|394
1642621800000|2022-01-19 19:50:00|768|766.8|769|767.8|769|767.8|768|766.8|224
1642622100000|2022-01-19 19:55:00|769.3|767.5|769.8|768.5|769.8|768.5|769|767.5|40
1642622400000|2022-01-19 20:00:00|769.5|768.3|769.5|768.3|769.8|768.5|769.3|768|41
1642622700000|2022-01-19 20:05:00|769.3|768|769.5|768.3|769.5|768.3|769.3|767.8|36
1642623000000|2022-01-19 20:10:00|769.8|768.5|770.5|769.3|770.8|769.5|769.8|768.5|187
1642623300000|2022-01-19 20:15:00|770.3|769|769.5|768|770.3|769|769.3|768|171
1642623600000|2022-01-19 20:20:00|769.8|768.3|769.8|768.5|770.3|769|769.5|768|273
1642623900000|2022-01-19 20:25:00|770|768.8|770.3|769|770.3|769|769.8|768.5|100
1642624200000|2022-01-19 20:30:00|770|768.8|769.8|768.3|770|768.8|769.5|768.3|106
1642624500000|2022-01-19 20:35:00|769.5|768.5|769|767.8|769.8|768.5|769|767.8|11
1642624800000|2022-01-19 20:40:00|769.3|768|769.8|768.5|769.8|768.5|769|767.8|14
1642625100000|2022-01-19 20:45:00|769.5|768.3|769|767.5|769.5|768.3|768.8|767.5|69
1642625400000|2022-01-19 20:50:00|768.8|767.3|768.8|767.5|768.8|767.5|768.3|767|52
1642625700000|2022-01-19 20:55:00|768.5|767.3|768.3|767|768.8|767.5|768|766.8|25
1642626000000|2022-01-19 21:00:00|768.5|767.3|769|767.8|769|767.8|768.3|767|140
1642626300000|2022-01-19 21:05:00|769.3|767.5|769.3|767.8|769.3|768|769|767.5|62
1642626600000|2022-01-19 21:10:00|769|768|769.3|767.8|769.5|768|769|767.8|206
1642626900000|2022-01-19 21:15:00|769|768|769.3|767.8|769.3|768|768.8|767.5|172
1642627200000|2022-01-19 21:20:00|769|767.5|769.5|768|769.5|768.3|769|767.5|34
1642627500000|2022-01-19 21:25:00|769.3|767.8|769.3|767.8|769.5|768|769|767.8|42
1642627800000|2022-01-19 21:30:00|768.8|767.5|767.8|766|769.3|767.8|767.8|766|101
1642628100000|2022-01-19 21:35:00|767.5|765.8|767.3|765.5|767.5|765.8|766.8|765.5|85
1642628400000|2022-01-19 21:40:00|767|765.3|766.8|765.3|767.3|765.8|766.8|765.3|4
1642628700000|2022-01-19 21:45:00|767|765.5|766.5|765|767|765.5|766.5|765|13
1642629000000|2022-01-19 21:50:00|766.8|765.3|766.3|765|766.8|765.3|766.3|764.8|455
1642629300000|2022-01-19 21:55:00|766|764.8|766|764.5|766.5|764.8|765.8|764.5|34
1642629600000|2022-01-19 22:00:00|766.3|764.8|767|765|767|765|766.3|764.8|0
1642630500000|2022-01-19 22:15:00|768.3||768.3||768.3||768.3||0
1642630800000|2022-01-19 22:20:00|768||768||768||768||0
1642631100000|2022-01-19 22:25:00|767.8||767.8||767.8||767.8||0
1642632900000|2022-01-19 22:55:00||764.8||764.8||764.8||764.8|0
1642644000000|2022-01-20 02:00:00|765.3|764|767.3|766|767.5|766|765.3|764|15
1642644300000|2022-01-20 02:05:00|767|765.8|767.3|766|767.3|766|766.8|765.5|28
1642644600000|2022-01-20 02:10:00|767.5|766.3|767.3|765.8|767.8|766.3|767|765.8|4
1642644900000|2022-01-20 02:15:00|767|765.5|767.5|766.3|767.5|766.3|766.8|765.5|21
1642645200000|2022-01-20 02:20:00|767.3|766|767.8|766.5|767.8|766.5|767|765.5|22
1642645500000|2022-01-20 02:25:00|767.5|766.3|768|766.5|768|766.8|767.5|766|23
1642645800000|2022-01-20 02:30:00|768.3|766.8|768.5|767.3|768.5|767.3|768.3|766.5|59
1642646100000|2022-01-20 02:35:00|768.8|767.5|768.8|767.5|769.5|768|768.8|767.3|24
1642646400000|2022-01-20 02:40:00|769|767.8|769|767.8|769.3|767.8|768.8|767.5|2
1642646700000|2022-01-20 02:45:00|769.3|767.5|769.8|768.5|770|768.5|769.3|767.5|36
1642647000000|2022-01-20 02:50:00|770|768.3|769.5|768.3|770|768.5|769.5|768.3|3
1642647300000|2022-01-20 02:55:00|769.8|768.5|769.8|768.5|770|768.5|769.5|768.3|2
1642647600000|2022-01-20 03:00:00|769.5|768.3|769.3|768|770|768.5|769.3|768|7
1642647900000|2022-01-20 03:05:00|769|767.8|768.5|767|769.3|768|768.3|767|23
1642648200000|2022-01-20 03:10:00|768.8|767.3|768.5|767|768.8|767.5|768.5|767|11
1642648500000|2022-01-20 03:15:00|768.8|767.3|769.5|768|769.5|768.3|768.8|767.3|84
1642648800000|2022-01-20 03:20:00|769.3|768.3|769|767.8|769.5|768.3|769|767.8|2
1642649100000|2022-01-20 03:25:00|769.3|768|768.8|767.5|769.3|768|768.8|767.5|10
1642649400000|2022-01-20 03:30:00|769|767.8|769.5|768.3|769.8|768.5|769|767.8|6
1642649700000|2022-01-20 03:35:00|769.8|768|769.5|768.3|769.8|768.3|769.3|768|3
1642650000000|2022-01-20 03:40:00|769.3|768|769.8|768.5|769.8|768.5|769.3|768|2
1642650300000|2022-01-20 03:45:00|770|768.8|770|768.8|770.8|769.5|769.8|768.5|19
1642650600000|2022-01-20 03:50:00|770.3|768.5|770.3|769|770.5|769|770|768.5|11
1642650900000|2022-01-20 03:55:00|770.5|769.3|770.3|769|770.5|769.3|770.3|768.8|3
1642651200000|2022-01-20 04:00:00|770.5|768.8|770.3|769|770.5|769.3|770.3|768.8|1
1642651500000|2022-01-20 04:05:00|770.5|768.8|770.3|769|770.5|769.3|770.3|768.8|57
1642651800000|2022-01-20 04:10:00|770.5|769.3|770.3|769|770.5|769.3|770|768.5|3
1642652100000|2022-01-20 04:15:00|770|768.8|769.8|768.5|770.3|769|769.8|768.5|0
1642652400000|2022-01-20 04:20:00|770|768.3|770|768.5|770|768.8|770|768.3|4
1642652700000|2022-01-20 04:25:00|769.8|768.8|770|768.8|770.3|769|769.8|768.5|4
1642653000000|2022-01-20 04:30:00|770.3|769|770.3|769|770.5|769.3|770|768.8|1
1642653300000|2022-01-20 04:35:00|770.5|768.8|770.3|769|770.5|769|770|768.8|0
1642653600000|2022-01-20 04:40:00|770|768.8|770|768.8|770|768.8|770|768.5|6
1642653900000|2022-01-20 04:45:00|770.3|768.5|770.3|768.8|770.3|769|770|768.5|4
1642654200000|2022-01-20 04:50:00|770|769|770.3|769|770.5|769|769.8|768.5|11
1642654500000|2022-01-20 04:55:00|770|768.8|770|768.5|770|769|770|768.5|0
1642654800000|2022-01-20 05:00:00|770.3|768.8|770.3|768.8|770.5|769.3|770.3|768.8|1
1642655100000|2022-01-20 05:05:00|770|769|769.8|768.5|770|769|769.8|768.3|0
1642655400000|2022-01-20 05:10:00|769.5|768.3|769.8|768.5|769.8|768.5|769.3|768|93
1642655700000|2022-01-20 05:15:00|770|768.8|769.8|768.5|770.5|769.3|769.8|768.3|4
1642656000000|2022-01-20 05:20:00|769.5|768.3|769.8|768.5|770|768.8|769.5|768|5
1642656300000|2022-01-20 05:25:00|769.5|768.3|769.3|768|769.8|768.5|769.3|767.8|6
1642656600000|2022-01-20 05:30:00|769|767.8|771|769.5|771|769.5|769|767.8|24
1642656900000|2022-01-20 05:35:00|770.8|769.8|771|769.5|771.3|770|770.8|769.5|13
1642657200000|2022-01-20 05:40:00|770.8|769.8|770.8|769.5|771|769.8|770.5|769.3|5
1642657500000|2022-01-20 05:45:00|770.5|769.3|771.3|769.8|771.8|770.3|770.5|769.3|25
1642657800000|2022-01-20 05:50:00|771|770|770|768.8|771.3|770|770|768.8|12
1642658100000|2022-01-20 05:55:00|770.3|769|769.5|768.3|770.3|769|769.5|768.3|6
1642658400000|2022-01-20 06:00:00|769.3|768|770|768.8|770|768.8|769.3|768|29
1642658700000|2022-01-20 06:05:00|769.8|768.5|769|767.8|770|768.8|769|767.8|19
1642659000000|2022-01-20 06:10:00|769.3|768|769.5|768.3|769.8|768.3|769|767.5|4
1642659300000|2022-01-20 06:15:00|769.8|768|770|768.8|770|768.8|769|767.8|5
1642659600000|2022-01-20 06:20:00|770.3|769|770.3|769|770.5|769|770|768.8|8
1642659900000|2022-01-20 06:25:00|770.5|769.3|771.5|770|771.5|770|770.3|769|20
1642660200000|2022-01-20 06:30:00|771.3|769.8|771.3|769.8|771.3|770|770.5|769.3|26
1642660500000|2022-01-20 06:35:00|771|770|771.3|770|771.3|770|770.5|769.3|13
1642660800000|2022-01-20 06:40:00|771|769.8|770.3|769|771|769.8|770.3|768.8|5
1642661100000|2022-01-20 06:45:00|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769|4
1642661400000|2022-01-20 06:50:00|770.3|769|769.8|768.3|770.5|769|769.5|768|13
1642661700000|2022-01-20 06:55:00|770|768.5|768.8|767.5|770.3|769|768.8|767.5|61
1642662000000|2022-01-20 07:00:00|769|767.8|768.3|766.8|769|767.8|767.8|766.5|47
1642662300000|2022-01-20 07:05:00|768|766.5|768.8|767.5|769|767.8|767.8|766.5|190
1642662600000|2022-01-20 07:10:00|769|767.8|769|767.8|769.5|768|768.5|767.3|13
1642662900000|2022-01-20 07:15:00|768.8|767.5|769.5|768.3|769.5|768.3|768.5|767.3|108
1642663200000|2022-01-20 07:20:00|769.3|768|769.3|767.8|769.5|768.3|768.8|767.5|275
1642663500000|2022-01-20 07:25:00|769|768|768.5|767.3|769.3|768|768.3|767|394
1642663800000|2022-01-20 07:30:00|768.3|767|768.3|767|769.3|767.8|768|766.8|50
1642664100000|2022-01-20 07:35:00|768|766.8|766.8|765.5|768.3|767|766.5|765.3|47
1642664400000|2022-01-20 07:40:00|767|765.3|766.3|765|767.3|766|766.3|764.8|44
1642664700000|2022-01-20 07:45:00|766|764.8|766|764.5|766.5|765.3|765.8|764.5|76
1642665000000|2022-01-20 07:50:00|765.8|764.8|765.3|764|766.3|764.8|765.3|764|76
1642665300000|2022-01-20 07:55:00|765.5|763.8|766|764.8|766|764.8|764.8|763.5|293
1642665600000|2022-01-20 08:00:00|766.3|765|765.8|764.5|766.8|765.5|765.8|764.3|301
1642665900000|2022-01-20 08:05:00|765.5|764.3|764.5|763.3|765.5|764.3|764|762.8|1401
1642666200000|2022-01-20 08:10:00|764.8|763.5|764|762.8|765.3|764|763.8|762.5|344
1642666500000|2022-01-20 08:15:00|763.8|762.5|763|761.8|764|762.8|762.8|761.5|853
1642666800000|2022-01-20 08:20:00|762.8|761.5|764.3|763|764.8|763.5|762.8|761.5|682
1642667100000|2022-01-20 08:25:00|764|762.8|765.8|764.3|765.8|764.5|763.8|762.5|1109
1642667400000|2022-01-20 08:30:00|765.5|764.5|765.5|764|765.8|764.5|763.3|762|1472
1642667700000|2022-01-20 08:35:00|765.3|764.3|764.8|763.3|765.5|764.3|764.5|763.3|232
1642668000000|2022-01-20 08:40:00|764.5|763.5|765.3|763.8|765.3|764|764.5|763.3|244
1642668300000|2022-01-20 08:45:00|765|763.5|764.3|763|765.5|764.3|764|762.8|145
1642668600000|2022-01-20 08:50:00|764|762.8|762.8|761.5|764.3|763|762.5|761.3|1101
1642668900000|2022-01-20 08:55:00|763|761.8|763.3|762|763.8|762.5|762.8|761.5|583
1642669200000|2022-01-20 09:00:00|763.5|761.8|762.5|761.3|764|762.8|762.5|761.3|978
1642669500000|2022-01-20 09:05:00|762.3|761|762.8|761.5|762.8|761.5|762|760.8|367
1642669800000|2022-01-20 09:10:00|762.5|761.3|762.5|761.3|763|761.8|762.3|761|227
1642670100000|2022-01-20 09:15:00|762.3|761|762.8|761.5|763|761.8|762|760.8|247
1642670400000|2022-01-20 09:20:00|763|761.3|763.3|762|763.8|762.5|762.8|761.3|348
1642670700000|2022-01-20 09:25:00|763|761.8|763.5|762.3|764|762.8|763|761.8|386
1642671000000|2022-01-20 09:30:00|763.8|762|764.3|763|764.3|763|762.5|761.3|1173
1642671300000|2022-01-20 09:35:00|764.5|763.3|763.8|762.5|764.5|763.3|763.8|762.5|161
1642671600000|2022-01-20 09:40:00|763.5|762.3|764|762.8|764.5|763.3|763.5|762.3|217
1642671900000|2022-01-20 09:45:00|763.8|762.5|763.8|762.5|764|762.8|763|761.8|171
1642672200000|2022-01-20 09:50:00|763.5|762.3|764.5|763.3|765|763.5|763.5|762.3|307
1642672500000|2022-01-20 09:55:00|764.8|763.5|765.8|764.5|765.8|764.5|764.5|763.3|654
1642672800000|2022-01-20 10:00:00|766|764.8|766.8|765.5|767.3|766|766|764.8|499
1642673100000|2022-01-20 10:05:00|766.5|765.3|767.8|766.5|768.5|767.3|766.5|765.3|1209
1642673400000|2022-01-20 10:10:00|767.5|766.3|767.3|766|767.8|766.5|767|765.8|603
1642673700000|2022-01-20 10:15:00|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|288
1642674000000|2022-01-20 10:20:00|767.3|766|767.5|766.3|767.5|766.3|767.3|766|437
1642674300000|2022-01-20 10:25:00|767.8|766.5|768.3|767|768.5|767.3|767.5|766.3|116
1642674600000|2022-01-20 10:30:00|768.5|767.3|767|765.8|769|767.8|767|765.8|215
1642674900000|2022-01-20 10:35:00|767.3|766|767.3|766|767.5|766.3|766.8|765.5|300
1642675200000|2022-01-20 10:40:00|767.5|766.3|768|766.8|768|766.8|767|765.8|115
1642675500000|2022-01-20 10:45:00|767.8|766.5|767.3|766|767.8|766.5|767.3|766|216
1642675800000|2022-01-20 10:50:00|767|765.8|767.3|766|767.3|766|766.8|765.5|125
1642676100000|2022-01-20 10:55:00|767.5|766.3|766.8|765.5|767.5|766.3|766.5|765.3|163
1642676400000|2022-01-20 11:00:00|767|765.8|767|765.5|767|765.8|766.5|765.3|385
1642676700000|2022-01-20 11:05:00|767.3|765.8|767.8|766.5|768|766.8|767|765.5|131
1642677000000|2022-01-20 11:10:00|768|766.8|767.8|766.5|768|766.8|767.8|766.3|46
1642677300000|2022-01-20 11:15:00|768|766.8|769|767.8|769.5|768.3|767.8|766.5|809
1642677600000|2022-01-20 11:20:00|769.3|768|769.3|768|769.5|768|768.8|767.5|137
1642677900000|2022-01-20 11:25:00|769.5|768.3|769.3|768|769.8|768.5|769.3|768|68
1642678200000|2022-01-20 11:30:00|769|767.8|769.3|768|769.5|768|768.8|767.5|151
1642678500000|2022-01-20 11:35:00|769|767.8|769.5|768.3|769.8|768.5|769|767.8|56
1642678800000|2022-01-20 11:40:00|769.8|768.5|767.8|766.5|769.8|768.5|767.5|766.3|329
1642679100000|2022-01-20 11:45:00|767.5|766.3|767.8|766.3|768|766.8|767.3|766|412
1642679400000|2022-01-20 11:50:00|767.5|766.5|767.5|766.3|768|766.8|767.3|766|381
1642679700000|2022-01-20 11:55:00|767.8|766.5|767.8|766.3|768|766.8|767.3|766|92
1642680000000|2022-01-20 12:00:00|767.5|766.5|767.5|766.3|768.3|766.8|767.5|766.3|63
1642680300000|2022-01-20 12:05:00|767.8|766.5|767.5|766.3|767.8|766.5|767|765.8|63
1642680600000|2022-01-20 12:10:00|767.3|766|767|765.8|767.5|766.3|766.8|765.3|81
1642680900000|2022-01-20 12:15:00|766.8|765.3|766.8|765.5|767|765.8|766.5|765.3|66
1642681200000|2022-01-20 12:20:00|767|765.8|767|765.8|767.3|766|766.5|765.3|208
1642681500000|2022-01-20 12:25:00|766.8|765.5|767|765.8|767.5|766.3|766.8|765.5|89
1642681800000|2022-01-20 12:30:00|767.3|766|766.3|765|767.3|766|766|764.8|698
1642682100000|2022-01-20 12:35:00|766|764.8|765.8|764.5|766.3|765|765.3|764|240
1642682400000|2022-01-20 12:40:00|766|764.8|765|763.8|766.3|765|765|763.5|2771
1642682700000|2022-01-20 12:45:00|764.8|763.5|762.8|761.5|764.8|763.5|762.8|761.5|2144
1642683000000|2022-01-20 12:50:00|763|761.3|763.3|762|763.3|762|762.5|761.3|1339
1642683300000|2022-01-20 12:55:00|763.5|762.3|764.5|763.3|764.8|763.5|763.5|762.3|622
1642683600000|2022-01-20 13:00:00|764.3|763|763.8|762.5|764.5|763.3|763|761.8|550
1642683900000|2022-01-20 13:05:00|763.5|762.3|763.5|762.3|764.3|763|763|761.8|254
1642684200000|2022-01-20 13:10:00|763.8|762.5|764|762.8|764.3|763|763.3|762|118
1642684500000|2022-01-20 13:15:00|763.8|762.5|763.5|762|764|762.8|763.3|762|138
1642684800000|2022-01-20 13:20:00|763.3|762.3|763.5|762|763.8|762.3|763.3|762|244
1642685100000|2022-01-20 13:25:00|763.3|762.3|763.3|762|764|762.5|763|761.8|1274
1642685400000|2022-01-20 13:30:00|763.5|762.3|764|762.5|764.3|763|763.3|762|366
1642685700000|2022-01-20 13:35:00|763.8|762.8|763.3|762|764.3|763|763|761.8|1434
1642686000000|2022-01-20 13:40:00|763|761.8|763|761.8|763.8|762.3|762.5|761.3|1483
1642686300000|2022-01-20 13:45:00|762.8|761.5|763.3|762|763.5|762.3|762.8|761.5|280
1642686600000|2022-01-20 13:50:00|763.5|762.3|763.8|762.5|764.3|763|763.3|762|641
1642686900000|2022-01-20 13:55:00|763.5|762.3|764|762.8|764.3|762.8|763.3|761.8|890
1642687200000|2022-01-20 14:00:00|764.3|763|764.8|763.5|765|763.8|763.3|761.8|1650
1642687500000|2022-01-20 14:05:00|764.5|763.3|765.3|763.8|765.8|764.3|764.3|763|622
1642687800000|2022-01-20 14:10:00|765.5|764|765.5|764.3|765.8|764.5|764.5|763.3|856
1642688100000|2022-01-20 14:15:00|765.3|764|765.5|764.3|766|764.8|765.3|764|323
1642688400000|2022-01-20 14:20:00|765.8|764.5|767.3|766|767.8|766.5|765.5|764.3|1195
1642688700000|2022-01-20 14:25:00|767|765.8|767.8|766.5|768.3|767|767|765.8|628
1642689000000|2022-01-20 14:30:00|767.5|766.3|765.3|763.8|767.8|766.5|765.3|763.8|1231
1642689300000|2022-01-20 14:35:00|765|764|765|763.8|765.3|764|764.3|763|266
1642689600000|2022-01-20 14:40:00|764.8|763.5|765.5|764.3|765.5|764.3|764.5|763.3|308
1642689900000|2022-01-20 14:45:00|765.3|764|766.5|765|766.5|765|764.8|763.5|259
1642690200000|2022-01-20 14:50:00|766.3|765.3|767|765.8|767.8|766.5|766.3|765|276
1642690500000|2022-01-20 14:55:00|766.8|765.5|766.5|765.3|767.5|766.3|766.5|765.3|140
1642690800000|2022-01-20 15:00:00|766.8|765.5|768.8|767.5|769|767.8|766|764.8|480
1642691100000|2022-01-20 15:05:00|769|767.8|768.3|767|769|767.8|768|766.8|180
1642691400000|2022-01-20 15:10:00|768|766.8|767.3|766|768|766.8|766.8|765.5|529
1642691700000|2022-01-20 15:15:00|767.5|766.3|770.3|768.8|770.3|768.8|767.5|766.3|943
1642692000000|2022-01-20 15:20:00|770|769|770.5|769.3|771.3|770|770|768.8|774
1642692300000|2022-01-20 15:25:00|770.3|769|770|768.8|770.5|769.3|769.3|767.8|613
1642692600000|2022-01-20 15:30:00|770.3|768.5|770.8|769.5|771|769.8|770|768.5|332
1642692900000|2022-01-20 15:35:00|770.5|769.3|772|770.5|772|770.5|770|768.8|1254
1642693200000|2022-01-20 15:40:00|771.8|770.8|772|770.8|772|770.8|771.3|770|303
1642693500000|2022-01-20 15:45:00|771.8|770.5|771.5|770.3|772|770.5|771.3|770|474
1642693800000|2022-01-20 15:50:00|771.8|770.5|770.8|769.5|771.8|770.5|770.5|769.3|401
1642694100000|2022-01-20 15:55:00|770.5|769.3|770.8|768.5|771|769.8|770.3|768.5|414
1642694400000|2022-01-20 16:00:00|770|768.3|771.3|769.8|772|770.8|769|767.3|813
1642694700000|2022-01-20 16:05:00|771|770|772.3|771|772.5|771.3|771|769.8|317
1642695000000|2022-01-20 16:10:00|772.5|771.3|772.8|771.5|773|771.8|771.8|770.5|586
1642695300000|2022-01-20 16:15:00|773.3|771.3|773.8|772.3|774.5|773.3|772.5|771.3|2743
1642695600000|2022-01-20 16:20:00|773.5|772.5|773.8|772.5|774.3|773|773|771.8|886
1642695900000|2022-01-20 16:25:00|774|772.8|773.8|772.5|774.3|773|773.3|772|1424
1642696200000|2022-01-20 16:30:00|774|772.8|772.8|771.5|774.3|773|772.5|771|877
1642696500000|2022-01-20 16:35:00|772.5|771.3|774.8|773.5|775.8|774.3|772|770.8|563
1642696800000|2022-01-20 16:40:00|775|773.8|771.3|770|775|773.8|771.3|769.8|3366
1642697100000|2022-01-20 16:45:00|771.5|770.3|770.3|769|772.3|770.8|769.8|768.5|3376
1642697400000|2022-01-20 16:50:00|770.5|769.3|770.3|769|771.8|770.5|770|768.8|833
1642697700000|2022-01-20 16:55:00|770.5|768.8|771.5|770.3|771.8|770.5|770.3|768.8|1270
1642698000000|2022-01-20 17:00:00|771.8|770.5|770.8|769.5|771.8|770.5|770.3|769|673
1642698300000|2022-01-20 17:05:00|771|769.3|770.3|768.8|771.5|770.3|769.8|768.3|855
1642698600000|2022-01-20 17:10:00|770|768.5|770|768.5|770|768.8|769.3|768|526
1642698900000|2022-01-20 17:15:00|769.8|768.3|768.3|767|770|768.3|768|766.8|3047
1642699200000|2022-01-20 17:20:00|768.5|767.3|769.3|768|769.5|768.3|768.3|767|6458
1642699500000|2022-01-20 17:25:00|769.5|768.3|770.3|769|770.3|769|769.3|767.8|1318
1642699800000|2022-01-20 17:30:00|770.5|769.3|771|769.5|771.3|770|770.3|768.8|360
1642700100000|2022-01-20 17:35:00|770.8|769.3|770|768.8|770.8|769.5|769.8|768.3|253
1642700400000|2022-01-20 17:40:00|770.3|769|769.5|768.3|770.8|769.5|769.3|768|295
1642700700000|2022-01-20 17:45:00|769.8|768.5|768.8|767.5|769.8|768.5|768.5|767|1948
1642701000000|2022-01-20 17:50:00|768.5|767.3|769.5|768.3|769.8|768.5|768.5|767.3|129
1642701300000|2022-01-20 17:55:00|769.8|768|770.5|769.3|770.5|769.3|769.8|768|186
1642701600000|2022-01-20 18:00:00|770.3|769|769.3|768|770.8|769.5|769|767.8|363
1642701900000|2022-01-20 18:05:00|769|767.8|768.3|767|769.3|768|768|766.8|206
1642702200000|2022-01-20 18:10:00|768.5|767.3|767.8|766.5|768.5|767.3|767.5|766.3|83
1642702500000|2022-01-20 18:15:00|767.5|766.3|767.3|766|768|766.8|766.8|765.5|454
1642702800000|2022-01-20 18:20:00|767|765.8|767.3|766|767.8|766.5|766.8|765.5|361
1642703100000|2022-01-20 18:25:00|767.5|766.3|767|765.8|767.8|766.5|766.8|765.5|324
1642703400000|2022-01-20 18:30:00|767.3|765.5|767.3|766|767.3|766|766.8|765.5|101
1642703700000|2022-01-20 18:35:00|767.5|765.8|767.3|766|767.5|766.3|767|765.8|68
1642704000000|2022-01-20 18:40:00|767.5|765.8|768.8|767.5|769.3|767.8|767.5|765.8|120
1642704300000|2022-01-20 18:45:00|769|767.3|769.3|768|769.5|768.3|768.5|767.3|146
1642704600000|2022-01-20 18:50:00|769|767.8|769.5|768.3|769.5|768.3|768.8|767.5|79
1642704900000|2022-01-20 18:55:00|769.8|768.5|769.5|768|770|768.8|769.3|768|901
1642705200000|2022-01-20 19:00:00|769.3|768.3|771.3|769.8|771.3|770|769.3|768|537
1642705500000|2022-01-20 19:05:00|771|770|769.3|768|771|770|769.3|768|298
1642705800000|2022-01-20 19:10:00|769.5|767.8|767.5|766.3|769.5|768|767.3|766|267
1642706100000|2022-01-20 19:15:00|767.3|766|766.8|765.3|767.5|766.3|766.5|765.3|224
1642706400000|2022-01-20 19:20:00|766.5|765.5|767.5|766|768|766.8|766.5|765.5|318
1642706700000|2022-01-20 19:25:00|767.3|765.8|766.8|765.5|767.5|766.3|766|764.8|399
1642707000000|2022-01-20 19:30:00|766.5|765.3|766.8|765.5|767.5|766.3|766.5|765.3|896
1642707300000|2022-01-20 19:35:00|766.5|765.3|766|764.8|766.8|765.5|765.8|764.5|282
1642707600000|2022-01-20 19:40:00|766.3|765|765.8|764.5|766.3|765|765.8|764.5|165
1642707900000|2022-01-20 19:45:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|36
1642708200000|2022-01-20 19:50:00|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|60
1642708500000|2022-01-20 19:55:00|766|764.8|765.5|764.3|766|764.8|765.5|764.3|45
1642708800000|2022-01-20 20:00:00|765.8|764.5|764.5|763.3|765.8|764.5|764.5|763.3|42
1642709100000|2022-01-20 20:05:00|764.8|763.5|764|762.8|764.8|763.5|763.8|762.5|49
1642709400000|2022-01-20 20:10:00|763.8|762.5|761.8|760.5|764.3|763|761.8|760.5|253
1642709700000|2022-01-20 20:15:00|762|760.8|762.8|761.5|762.8|761.5|761.8|760.5|173
1642710000000|2022-01-20 20:20:00|762.5|761.3|762|760.8|762.8|761.5|761.8|760.5|336
1642710300000|2022-01-20 20:25:00|761.8|760.5|761|759.8|761.8|760.8|760.8|759.5|210
1642710600000|2022-01-20 20:30:00|760.8|759.5|760.5|759.3|761.3|760|760.5|759.3|66
1642710900000|2022-01-20 20:35:00|760.8|759|759.3|758|760.8|759.3|759.3|758|129
1642711200000|2022-01-20 20:40:00|759|757.8|759.3|758|760.3|759|759|757.5|48
1642711500000|2022-01-20 20:45:00|759|757.8|758.8|757.3|759.3|758|758.5|757.3|52
1642711800000|2022-01-20 20:50:00|758.5|757.5|758.5|757.3|759|757.8|758.5|757.3|58
1642712100000|2022-01-20 20:55:00|758.3|757|758.5|757.3|758.8|757.5|758|756.8|56
1642712400000|2022-01-20 21:00:00|758.3|757|758|756.8|758.5|757.3|757.8|756.5|57
1642712700000|2022-01-20 21:05:00|758.3|757|757.3|756|758.5|757|757.3|755.8|70
1642713000000|2022-01-20 21:10:00|757.5|755.8|757.3|756|757.5|756.3|757|755.8|37
1642713300000|2022-01-20 21:15:00|757|755.5|756.5|755.3|757|755.5|756.3|755|33
1642713600000|2022-01-20 21:20:00|756.8|755|756.5|755.3|756.8|755.5|756.5|755|13
1642713900000|2022-01-20 21:25:00|756.8|755.5|756.5|755.3|757|755.5|756.3|755|8
1642714200000|2022-01-20 21:30:00|756.8|755|756.8|755.5|757|755.5|756.3|755|10
1642714500000|2022-01-20 21:35:00|757|755.3|756.5|755|757|755.8|756.3|755|57
1642714800000|2022-01-20 21:40:00|756.3|755.3|757.3|756|757.3|756|756.3|755|43
1642715100000|2022-01-20 21:45:00|757.5|755.8|758.3|756.8|758.8|757.3|757.5|755.8|65
1642715400000|2022-01-20 21:50:00|758|756.5|758.3|756.8|758.3|757|757.5|756.3|88
1642715700000|2022-01-20 21:55:00|758.5|757|758.3|757|759|757.8|758.3|757|94
1642716000000|2022-01-20 22:00:00|759|756.8|759|756.8|759|757|759|756.8|3
1642716300000|2022-01-20 22:05:00|759.5|757|759.5|757|759.5|757|759.5|757|25
1642716900000|2022-01-20 22:15:00|759|757.3|760|757.3|760|757.3|759|757.3|0
1642718700000|2022-01-20 22:45:00||757.5||757.5||757.5||757.5|0
1642719300000|2022-01-20 22:55:00|||||||||1
1642730400000|2022-01-21 02:00:00|748.5|747|751|749.5|751|749.5|748.5|746.8|85
1642730700000|2022-01-21 02:05:00|750.8|749.8|752.3|751|752.5|751|750.8|749.8|40
1642731000000|2022-01-21 02:10:00|752.5|750.8|753.3|752|753.5|752.3|752|750.5|113
1642731300000|2022-01-21 02:15:00|753|751.8|753.3|751.8|753.8|752.3|752.3|751|79
1642731600000|2022-01-21 02:20:00|753.5|752|754.5|753|754.8|753.3|753|751.8|12
1642731900000|2022-01-21 02:25:00|754.3|752.8|753|751.8|754.3|752.8|753|751.5|33
1642732200000|2022-01-21 02:30:00|753.3|751.5|755.3|753.8|756.3|755|753|751.5|29
1642732500000|2022-01-21 02:35:00|755|753.5|754|752.5|755.5|754|753.5|752.3|17
1642732800000|2022-01-21 02:40:00|753.8|752.3|754|752.8|755.3|753.8|753.8|752.3|6
1642733100000|2022-01-21 02:45:00|754.3|752.5|752.8|751.3|755|753.5|752.8|751.3|39
1642733400000|2022-01-21 02:50:00|753|751.5|752.5|751|753|751.5|752|750.8|7
1642733700000|2022-01-21 02:55:00|752.8|751.3|752.8|751.3|753.5|752|752.8|751.3|5
1642734000000|2022-01-21 03:00:00|752.5|751|753.3|751.8|753.5|752|752.5|751|2
1642734300000|2022-01-21 03:05:00|753|751.5|753.3|751.8|753.3|751.8|752.3|751|3
1642734600000|2022-01-21 03:10:00|753.5|752|752.5|751.3|753.5|752|752.3|751|15
1642734900000|2022-01-21 03:15:00|752.8|751.5|752.8|751.3|753.5|752.3|752.5|751.3|121
1642735200000|2022-01-21 03:20:00|753|751.5|752.5|751.3|753|751.5|752.3|751|6
1642735500000|2022-01-21 03:25:00|752.3|751|752.5|751.3|752.8|751.5|752.3|751|7
1642735800000|2022-01-21 03:30:00|752.3|751|753.3|752|753.5|752|752.3|751|1
1642736100000|2022-01-21 03:35:00|753|751.8|753|751.8|753.3|751.8|753|751.5|10
1642736400000|2022-01-21 03:40:00|753.3|752|753.5|752.3|753.5|752.3|753|751.8|6
1642736700000|2022-01-21 03:45:00|753.8|752.5|753.8|752.5|754|752.8|753.5|752.3|4
1642737000000|2022-01-21 03:50:00|753.5|752.3|754|752.8|754.3|752.8|753.5|752.3|3
1642737300000|2022-01-21 03:55:00|753.8|752.5|754.3|753|754.5|753|753.8|752.5|2
1642737600000|2022-01-21 04:00:00|754.5|753.3|755.3|754|755.5|754|754.3|753.3|13
1642737900000|2022-01-21 04:05:00|755.5|754.3|755.3|754|755.8|754.3|755.3|753.8|5
1642738200000|2022-01-21 04:10:00|755.5|754.3|755.3|754|755.8|754.3|755.3|754|0
1642738500000|2022-01-21 04:15:00|755|753.8|754.8|753.5|755.3|754|754.8|753.5|4
1642738800000|2022-01-21 04:20:00|755|753.8|754.5|753.3|755.3|753.8|754.5|753.3|36
1642739100000|2022-01-21 04:25:00|754.8|753.5|754.5|753|754.8|753.5|753.8|752.5|54
1642739400000|2022-01-21 04:30:00|754.8|753.3|754|752.5|754.8|753.5|754|752.5|3
1642739700000|2022-01-21 04:35:00|754.3|752.8|753.8|752.3|754.3|752.8|753.8|752.3|15
1642740000000|2022-01-21 04:40:00|753.5|752.5|753.3|751.8|753.5|752.5|753.3|751.8|4
1642740300000|2022-01-21 04:45:00|753|752|753|751.5|753|752|753|751.5|1
1642740600000|2022-01-21 04:50:00|752.8|751.8|753|751.8|753|751.8|752.8|751.3|1
1642740900000|2022-01-21 04:55:00|753.3|751.5|753.3|751.8|753.5|752|753.3|751.5|2
1642741200000|2022-01-21 05:00:00|753.5|752|753.8|752.3|753.8|752.5|753.3|752|2
1642741500000|2022-01-21 05:05:00|753.5|752|753.8|752.5|753.8|752.5|753|751.8|15
1642741800000|2022-01-21 05:10:00|754|752.8|753.8|752.5|754|752.8|753.8|752.5|8
1642742100000|2022-01-21 05:15:00|753.5|752.3|753.5|752.3|753.8|752.3|753|751.8|5
1642742400000|2022-01-21 05:20:00|753.8|752|754|752.5|754|752.8|753.5|752|16
1642742700000|2022-01-21 05:25:00|753.8|752.3|753.5|752|754|752.8|753.5|752|3
1642743000000|2022-01-21 05:30:00|753.8|752.3|754.8|753.5|755|753.8|753.8|752|81
1642743300000|2022-01-21 05:35:00|755|753.3|755.8|754.5|755.8|754.5|754.8|753.3|55
1642743600000|2022-01-21 05:40:00|755.5|754.3|756.3|755|756.5|755.3|755.5|754|3
1642743900000|2022-01-21 05:45:00|756.5|755.3|756.3|754.8|757.5|756.3|756.3|754.8|38
1642744200000|2022-01-21 05:50:00|756|754.5|756|754.5|756.5|755|755.8|754.3|18
1642744500000|2022-01-21 05:55:00|755.8|754.8|755.8|754.3|756.3|754.8|755.5|754|23
1642744800000|2022-01-21 06:00:00|755.5|754.5|754.3|753|755.8|754.5|754.3|752.8|42
1642745100000|2022-01-21 06:05:00|754.5|753.3|754.5|753|755|753.5|754|752.8|27
1642745400000|2022-01-21 06:10:00|754.8|753.3|754.5|753.3|755|753.8|754|752.8|29
1642745700000|2022-01-21 06:15:00|754.8|753.5|755|753.8|755.3|753.8|754.3|753|2
1642746000000|2022-01-21 06:20:00|754.8|753.5|756.8|755.5|756.8|755.5|754.8|753.5|126
1642746300000|2022-01-21 06:25:00|757|755.3|756.3|755|757|755.5|756|754.5|49
1642746600000|2022-01-21 06:30:00|756.5|755.3|756.5|755.3|756.8|755.3|756|754.8|22
1642746900000|2022-01-21 06:35:00|756.3|755|755.3|754|756.5|755.3|755.3|754|35
1642747200000|2022-01-21 06:40:00|755.5|754.3|755.5|754|755.8|754.5|754.8|753.5|3
1642747500000|2022-01-21 06:45:00|755.8|754.3|756|754.5|756.5|755.3|755.5|754.3|8
1642747800000|2022-01-21 06:50:00|756.3|754.8|754.8|753.5|756.3|755|754.8|753.5|49
1642748100000|2022-01-21 06:55:00|755|753.8|755.8|754.5|756|754.8|754.5|753.3|518
1642748400000|2022-01-21 07:00:00|755.5|754.3|754|752.5|755.8|754.5|753.8|752.5|76
1642748700000|2022-01-21 07:05:00|753.8|752.8|755.8|754.3|756|754.5|753.8|752.5|127
1642749000000|2022-01-21 07:10:00|755.5|754|757.3|756|758|756.8|755.5|754|68
1642749300000|2022-01-21 07:15:00|757.5|756.3|757.5|756.3|757.8|756.5|756.8|755.5|53
1642749600000|2022-01-21 07:20:00|757.8|756|758|756.8|758.3|757|757.3|756|41
1642749900000|2022-01-21 07:25:00|758.3|757|759.3|758|759.5|758.3|758.3|756.8|523
1642750200000|2022-01-21 07:30:00|759.5|758.3|761.5|760|761.5|760.3|759.5|758.3|1009
1642750500000|2022-01-21 07:35:00|761.8|760.3|760.3|758.8|762|760.8|759.8|758.5|613
1642750800000|2022-01-21 07:40:00|760.5|759|761.3|760|761.5|760|760|758.8|685
1642751100000|2022-01-21 07:45:00|761.5|759.8|761.3|759.8|761.5|760|760.5|759|653
1642751400000|2022-01-21 07:50:00|761|760|761.3|760|761.5|760.3|761|759.8|186
1642751700000|2022-01-21 07:55:00|761.5|760.3|760.5|759|761.5|760.3|760.3|759|117
1642752000000|2022-01-21 08:00:00|760.3|758.8|758|756.8|760.3|759|757.8|756.5|335
1642752300000|2022-01-21 08:05:00|757.8|756.5|758.3|756.8|759.8|758.5|757.8|756.5|372
1642752600000|2022-01-21 08:10:00|758|756.5|755.5|754.3|758|756.5|755.5|754|236
1642752900000|2022-01-21 08:15:00|755.8|754|753.5|752|756.5|755.3|753.3|752|2747
1642753200000|2022-01-21 08:20:00|753.3|752.3|753.3|752|754|752.8|753|751.5|702
1642753500000|2022-01-21 08:25:00|753.5|752.3|754|752.8|755|753.8|753.3|752|397
1642753800000|2022-01-21 08:30:00|754.3|753|755.5|754.3|755.8|754.3|753.3|752|751
1642754100000|2022-01-21 08:35:00|755.3|754|754.8|753.3|756.8|755.5|754.5|753.3|159
1642754400000|2022-01-21 08:40:00|754.5|753|755.3|754|755.3|754|754|752.8|103
1642754700000|2022-01-21 08:45:00|755.5|754.3|755.5|754.3|756|754.8|755.3|754|485
1642755000000|2022-01-21 08:50:00|755.8|754.5|757|755.8|757|755.8|755.5|754.3|635
1642755300000|2022-01-21 08:55:00|757.3|756|758.3|757|758.5|757.3|756.8|755.5|361
1642755600000|2022-01-21 09:00:00|758|756.8|758|756.5|758.5|757.3|757.8|756.5|240
1642755900000|2022-01-21 09:05:00|757.8|756.8|755|753.8|758|756.8|754.8|753.5|280
1642756200000|2022-01-21 09:10:00|755.3|754|755.5|754.3|755.8|754.5|755|753.8|284
1642756500000|2022-01-21 09:15:00|755.8|754.5|753.8|752.3|756.3|755|753.3|752|319
1642756800000|2022-01-21 09:20:00|753.5|752|755.3|754|755.5|754.3|753.3|752|150
1642757100000|2022-01-21 09:25:00|755|753.8|755.3|753.8|757.3|756|754.8|753.5|534
1642757400000|2022-01-21 09:30:00|755|753.5|753.8|752.5|755.3|753.5|753.5|752|1044
1642757700000|2022-01-21 09:35:00|754|752.3|752.5|751|754|752.8|752.3|751|1803
1642758000000|2022-01-21 09:40:00|752.3|751.3|754.5|753.3|755.5|754.3|752.3|751|264
1642758300000|2022-01-21 09:45:00|754.8|753.5|755|753.8|755.3|753.8|754.3|753|184
1642758600000|2022-01-21 09:50:00|754.8|753.5|755.8|754.5|756|754.8|754.3|753|357
1642758900000|2022-01-21 09:55:00|756|754.8|755.3|754|756.3|754.8|755|753.5|343
1642759200000|2022-01-21 10:00:00|755|753.8|754|752.8|755.3|754|753.3|752|436
1642759500000|2022-01-21 10:05:00|753.8|752.5|755.3|754|755.8|754.5|753.8|752.5|455
1642759800000|2022-01-21 10:10:00|755.5|753.8|754.3|753|755.5|754.3|754.3|753|297
1642760100000|2022-01-21 10:15:00|754|752.8|754.8|753.5|755.3|754|754|752.8|129
1642760400000|2022-01-21 10:20:00|755|753.8|755.3|754|755.5|754.3|754.8|753.8|211
1642760700000|2022-01-21 10:25:00|755.5|753.8|756|754.8|756|754.8|755|753.8|213
1642761000000|2022-01-21 10:30:00|755.8|754.5|757|755.8|757|755.8|755.8|754.5|356
1642761300000|2022-01-21 10:35:00|757.3|756|757.5|756.3|757.8|756.5|757|755.8|417
1642761600000|2022-01-21 10:40:00|757.3|756|757.8|756.5|757.8|756.5|756.8|755.5|382
1642761900000|2022-01-21 10:45:00|757.5|756.3|758.8|757.3|758.8|757.5|757.5|756.3|422
1642762200000|2022-01-21 10:50:00|758.5|757.5|759.5|758.3|760|758.8|758.3|757|385
1642762500000|2022-01-21 10:55:00|759.8|758.5|760.5|759.3|760.8|759.5|759.5|758.3|277
1642762800000|2022-01-21 11:00:00|760.3|759|760.5|759.3|761|759.5|760.3|759|218
1642763100000|2022-01-21 11:05:00|760.8|759|760.8|759.5|760.8|759.5|760|758.8|143
1642763400000|2022-01-21 11:10:00|760.5|759.3|760|758.8|760.5|759.3|759.5|758.3|308
1642763700000|2022-01-21 11:15:00|760.3|758.5|758.8|757.5|760.3|758.5|758.5|757.3|181
1642764000000|2022-01-21 11:20:00|758.5|757.3|756.8|755.5|758.5|757.5|756.8|755.5|1054
1642764300000|2022-01-21 11:25:00|757|755.8|757.8|756.5|758|756.8|756.8|755.5|194
1642764600000|2022-01-21 11:30:00|757.5|756.3|756|754.8|757.5|756.3|755.5|754|149
1642764900000|2022-01-21 11:35:00|755.8|754.5|757.5|756|757.5|756.3|755.8|754.5|56
1642765200000|2022-01-21 11:40:00|757.3|756.3|757|755.8|757.5|756.3|756.8|755.5|66
1642765500000|2022-01-21 11:45:00|757.3|756|757|755.5|757.5|756.3|756.5|755.3|74
1642765800000|2022-01-21 11:50:00|756.8|755.8|757.5|756.3|757.5|756.3|756.5|755.3|96
1642766100000|2022-01-21 11:55:00|757.3|756|758.8|757.5|759.3|757.8|757.3|756|277
1642766400000|2022-01-21 12:00:00|759|757.3|757.3|756|759|757.5|756.8|755.5|57
1642766700000|2022-01-21 12:05:00|757|755.8|757.3|756|757.5|756.3|756.5|755.3|64
1642767000000|2022-01-21 12:10:00|757|755.8|757.3|756|757.5|756|756.5|755.3|110
1642767300000|2022-01-21 12:15:00|757.5|756.3|758.8|757.5|759.3|758|757.3|756|203
1642767600000|2022-01-21 12:20:00|759|757.8|759.5|758.3|759.5|758.3|758.8|757.5|219
1642767900000|2022-01-21 12:25:00|759.3|758|759.8|758.5|760|758.8|759|757.8|374
1642768200000|2022-01-21 12:30:00|760|759|760.5|759.3|760.5|759.3|759.8|758.5|316
1642768500000|2022-01-21 12:35:00|760.8|759.5|761.3|760|761.3|760|760.3|759|187
1642768800000|2022-01-21 12:40:00|761|759.8|760.5|759.3|761.3|760|760|758.8|434
1642769100000|2022-01-21 12:45:00|760.3|759|759.8|758.5|760.5|759.3|759.5|758|255
1642769400000|2022-01-21 12:50:00|759.5|758.3|758.5|757.3|760|758.5|758.5|757.3|110
1642769700000|2022-01-21 12:55:00|758.8|757|758.3|757|758.8|757.3|758|756.8|36
1642770000000|2022-01-21 13:00:00|758.5|757.3|760.3|759|761|759.8|758.5|757.3|212
1642770300000|2022-01-21 13:05:00|760.5|759.3|760.8|759.5|762|760.5|760.5|759.3|107
1642770600000|2022-01-21 13:10:00|761|759.8|760.5|759.3|761|759.8|760|758.5|99
1642770900000|2022-01-21 13:15:00|760.8|759|760.8|759.5|760.8|759.5|759.8|758.5|193
1642771200000|2022-01-21 13:20:00|761|759.8|762.3|761|762.8|761.5|760.8|759.5|234
1642771500000|2022-01-21 13:25:00|762.5|761.3|762.3|761|763.5|762.3|761.3|760|774
1642771800000|2022-01-21 13:30:00|762.5|761.3|762.5|761.3|763|761.8|761.8|760.3|478
1642772100000|2022-01-21 13:35:00|762.8|761.5|764.3|763|764.5|763|762.8|761.3|325
1642772400000|2022-01-21 13:40:00|764|762.8|765.3|763.8|765.3|764|763.8|762.5|1953
1642772700000|2022-01-21 13:45:00|765.5|764|765|763.8|765.8|764.5|764.3|763|2063
1642773000000|2022-01-21 13:50:00|765.3|764|765.3|764|766.3|765|764|762.8|941
1642773300000|2022-01-21 13:55:00|765.5|764.3|765|763.8|765.8|764.5|764.8|763.5|336
1642773600000|2022-01-21 14:00:00|765.3|764|766|764.8|766.3|765|764.5|763.3|892
1642773900000|2022-01-21 14:05:00|766.3|764.5|765.8|764.3|766.5|765|765.3|764|188
1642774200000|2022-01-21 14:10:00|765.5|764.5|763.8|762.5|765.8|764.5|763.8|762.3|376
1642774500000|2022-01-21 14:15:00|763.5|762.3|764|762.8|764.5|763.3|763.3|762|151
1642774800000|2022-01-21 14:20:00|763.8|762.5|766|764.8|766|764.8|763.8|762.5|237
1642775100000|2022-01-21 14:25:00|765.8|764.5|765.8|764.3|766|764.8|764.8|763.5|189
1642775400000|2022-01-21 14:30:00|765.5|764|764.5|763|765.5|764.3|763.5|762.3|183
1642775700000|2022-01-21 14:35:00|764.3|763.3|764.3|763|765|763.5|763|761.8|299
1642776000000|2022-01-21 14:40:00|764.5|763.3|763.3|762|764.5|763.3|763.3|762|117
1642776300000|2022-01-21 14:45:00|763|761.8|763.8|762.5|764|762.8|762.3|761|304
1642776600000|2022-01-21 14:50:00|764|762.3|761.3|760|764|762.8|760.8|759.5|219
1642776900000|2022-01-21 14:55:00|761|759.8|760.5|759|761.3|760|759.3|758|462
1642777200000|2022-01-21 15:00:00|760.3|758.8|760.3|759|760.5|759.3|758|756.8|385
1642777500000|2022-01-21 15:05:00|760.5|759.3|759.3|758|761.8|760.3|759.3|758|649
1642777800000|2022-01-21 15:10:00|759.5|757.8|759|757.8|759.5|758.3|758|756.5|625
1642778100000|2022-01-21 15:15:00|758.8|757.5|759.3|758|760.3|759|758.5|757.3|245
1642778400000|2022-01-21 15:20:00|759|757.8|759.5|758.3|760|758.5|757.5|756.3|327
1642778700000|2022-01-21 15:25:00|759.8|758|760.8|759.5|761.3|760|759|757.5|289
1642779000000|2022-01-21 15:30:00|761|759.8|763.3|762|763.3|762|760.5|759|748
1642779300000|2022-01-21 15:35:00|763.5|761.8|764.5|763.3|765|763.5|763|761.8|253
1642779600000|2022-01-21 15:40:00|764.3|763|766.8|765.5|767|765.5|764|762.8|1428
1642779900000|2022-01-21 15:45:00|766.5|765.3|767.8|766.5|768.5|767.3|766.3|765|570
1642780200000|2022-01-21 15:50:00|768|766.8|767.8|766.5|769|767.8|767.3|766|934
1642780500000|2022-01-21 15:55:00|767.5|766.3|767.3|766|768.5|767.3|766.5|765.3|1111
1642780800000|2022-01-21 16:00:00|767.5|765.8|766.5|765.3|767.5|766|766|764.8|588
1642781100000|2022-01-21 16:05:00|766.3|765|768.3|767|768.5|767.3|766|764.8|244
1642781400000|2022-01-21 16:10:00|768|766.8|767|765.8|768.5|767.3|766.8|765.5|1325
1642781700000|2022-01-21 16:15:00|767.3|766|769.3|768|769.5|768.3|767.3|766|1024
1642782000000|2022-01-21 16:20:00|769.5|768.3|770.3|769|772|770.5|769.3|768|1437
1642782300000|2022-01-21 16:25:00|770.5|769.3|769.8|768.5|771|769.8|769.5|768.3|1904
1642782600000|2022-01-21 16:30:00|769.5|768.3|767.3|766|769.8|768.5|767|765.8|1778
1642782900000|2022-01-21 16:35:00|767.5|766.3|765.5|764.3|768|766.8|765.3|764|385
1642783200000|2022-01-21 16:40:00|765.3|764|766.3|765|766.8|765.5|765.3|764|298
1642783500000|2022-01-21 16:45:00|766|764.8|765|763.8|766.3|764.8|764.3|763|329
1642783800000|2022-01-21 16:50:00|765.3|764|764.8|763.5|766.3|765|764.5|763.3|425
1642784100000|2022-01-21 16:55:00|765|763.8|766.3|765|766.5|765.3|765|763.8|403
1642784400000|2022-01-21 17:00:00|766|764.8|765.5|764|766|765|764.8|763.3|235
1642784700000|2022-01-21 17:05:00|765.8|764.3|765.5|764.3|766.8|765.3|765.3|764|107
1642785000000|2022-01-21 17:10:00|765.3|764|766.3|764.8|766.3|765|765|763.8|151
1642785300000|2022-01-21 17:15:00|766|765|765.3|764|766.5|765|765|763.5|152
1642785600000|2022-01-21 17:20:00|765|763.8|766|764.8|766|764.8|764.5|763|34
1642785900000|2022-01-21 17:25:00|766.3|764.5|765.8|764.5|766.5|765.3|765.5|764|30
1642786200000|2022-01-21 17:30:00|765.5|764.3|766.3|765|766.3|765|765.3|763.8|34
1642786500000|2022-01-21 17:35:00|766.5|765.3|767.3|766|767.5|766.3|766.3|765|129
1642786800000|2022-01-21 17:40:00|767.5|766.3|768|766.8|768|766.8|767|765.8|526
1642787100000|2022-01-21 17:45:00|767.8|766.5|767|765.8|767.8|766.5|767|765.8|116
1642787400000|2022-01-21 17:50:00|767.3|766|767.5|766.3|768|766.8|767|765.8|207
1642787700000|2022-01-21 17:55:00|767.3|766|767|765.8|767.5|766.3|766.5|765|191
1642788000000|2022-01-21 18:00:00|767.3|765.5|766|764.8|767.3|765.8|766|764.8|110
1642788300000|2022-01-21 18:05:00|766.3|765|766|764.8|766.8|765.5|765|763.8|258
1642788600000|2022-01-21 18:10:00|766.3|765|767.3|765.8|767.5|766.3|766|764.8|34
1642788900000|2022-01-21 18:15:00|767|766|766.5|765.3|767.5|766|766.5|765.3|18
1642789200000|2022-01-21 18:20:00|766.8|765|766.3|765|766.8|765.3|766|764.8|55
1642789500000|2022-01-21 18:25:00|766.5|765.3|766.5|765.3|766.8|765.5|766|764.8|30
1642789800000|2022-01-21 18:30:00|766.8|765.5|767.8|766.5|768|766.8|766.3|765|1276
1642790100000|2022-01-21 18:35:00|768|766.8|768.3|767|768.8|767.5|767.5|766.3|193
1642790400000|2022-01-21 18:40:00|768.5|766.8|768.3|767|768.5|767.3|768|766.8|44
1642790700000|2022-01-21 18:45:00|768.5|766.8|768.8|767.5|768.8|767.5|768|766.8|246
1642791000000|2022-01-21 18:50:00|768.5|767.3|768.3|767|768.5|767.5|768|766.8|145
1642791300000|2022-01-21 18:55:00|768.5|767.3|768.3|767|768.8|767.5|767.8|766.5|306
1642791600000|2022-01-21 19:00:00|768.5|767.3|768.5|767|768.5|767.3|767.8|766.5|580
1642791900000|2022-01-21 19:05:00|768.3|767.3|767.3|766|768.8|767.3|767|765.8|74
1642792200000|2022-01-21 19:10:00|767|765.8|769|767.5|769.3|768|767|765.8|82
1642792500000|2022-01-21 19:15:00|768.8|767.8|769.3|768|769.3|768|768.5|767.3|52
1642792800000|2022-01-21 19:20:00|769|767.8|769.3|768|769.5|768.3|768.8|767.5|51
1642793100000|2022-01-21 19:25:00|769.5|768.3|770.3|768.8|770.3|769|768.8|767.5|214
1642793400000|2022-01-21 19:30:00|770|768.5|769|767.8|770|768.5|768.5|767.3|306
1642793700000|2022-01-21 19:35:00|769.3|768|769.8|768.5|770|768.5|769|767.5|332
1642794000000|2022-01-21 19:40:00|770|768.8|769.5|768.3|770.3|769|769|767.5|112
1642794300000|2022-01-21 19:45:00|769.3|768|769.3|767.8|769.5|768.3|769|767.8|121
1642794600000|2022-01-21 19:50:00|769|768|768.8|767.5|769.3|768|768.5|767.3|31
1642794900000|2022-01-21 19:55:00|768.5|767.3|768|766.8|768.8|767.5|768|766.8|18
1642795200000|2022-01-21 20:00:00|767.8|766.5|766.3|765|767.8|766.5|766.3|764.8|73
1642795500000|2022-01-21 20:05:00|766|764.8|765.5|764|766.3|765|765|763.8|130
1642795800000|2022-01-21 20:10:00|765.3|764.3|766|764.8|766|764.8|765.3|764|12
1642796100000|2022-01-21 20:15:00|765.8|764.5|766.8|765.3|767|765.5|765.5|764.3|29
1642796400000|2022-01-21 20:20:00|766.5|765.5|765.8|764.5|766.8|765.5|765.5|764.3|42
1642796700000|2022-01-21 20:25:00|766|764.3|765|763.5|766|764.5|764.8|763.5|72
1642797000000|2022-01-21 20:30:00|765.3|763.8|765.5|764|765.8|764.5|765|763.5|36
1642797300000|2022-01-21 20:35:00|765.3|763.8|765.5|764.3|765.8|764.5|765|763.8|47
1642797600000|2022-01-21 20:40:00|765.8|764.5|766.8|765.3|767.8|766.3|765.5|764.5|65
1642797900000|2022-01-21 20:45:00|766.5|765.5|767.5|766.3|767.5|766.3|766|764.8|134
1642798200000|2022-01-21 20:50:00|767.3|766|766.5|765|767.3|766|766.3|765|13
1642798500000|2022-01-21 20:55:00|766.3|764.8|767|765.8|767.3|766|766.3|764.8|38
1642798800000|2022-01-21 21:00:00|767.3|765.5|767.8|766.5|768.3|767|766.8|765.5|6
1642799100000|2022-01-21 21:05:00|768|766.3|767.3|766|768|766.8|767.3|766|19
1642799400000|2022-01-21 21:10:00|767.5|765.8|767.3|766|767.5|766|767|765.5|1
1642799700000|2022-01-21 21:15:00|767|765.8|767|765.8|767.3|766|767|765.8|3
1642800000000|2022-01-21 21:20:00|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|1
1642800300000|2022-01-21 21:25:00|767||766.8||767||766.8||0
1642800600000|2022-01-21 21:30:00|767|765.3|766.8|765.3|767|765.3|766.5|765.3|4
1642800900000|2022-01-21 21:35:00|766.5||766.5||766.8||766.5||102
1642801200000|2022-01-21 21:40:00|766.8||766.8||766.8||766.5||4
1642801500000|2022-01-21 21:45:00|766.5|765.5|767.3|765.5|767.3|765.8|766.5|765.3|48
1642801800000|2022-01-21 21:50:00|767.5|765.8|767|765.5|767.5|766|767|765.5|8
1642802100000|2022-01-21 21:55:00|767.3|765.8|767.5|765.5|767.5|766|767.3|765.5|6
1642989600000|2022-01-24 02:00:00|776.3|774.5|776.5|775.3|776.8|775.3|776|774.5|5
1642989900000|2022-01-24 02:05:00|776.3|775|776|774.8|776.8|775.3|776|774.8|25
1642990200000|2022-01-24 02:10:00|776.3|774.5|775.8|774.3|776.3|774.8|775.5|774|7
1642990500000|2022-01-24 02:15:00|776|774.5|775.8|774.5|776|774.8|775.8|774.3|9
1642990800000|2022-01-24 02:20:00|776|774.8|775.8|774.5|776|774.8|775.8|774.3|4
1642991100000|2022-01-24 02:25:00|776|774.3|776|774.5|776|774.8|775.8|774.3|8
1642991400000|2022-01-24 02:30:00|775.8|774.8|776|774.5|776.3|775|775.8|774.5|16
1642991700000|2022-01-24 02:35:00|775.8|774.3|776|774.8|776|774.8|775.8|774.3|0
1642992000000|2022-01-24 02:40:00|775.8|774.5|775.8|774.5|776|774.8|775.8|774.3|3
1642992300000|2022-01-24 02:45:00|775.5|774.3|775.5|774|775.8|774.3|775.5|774|0
1642992600000|2022-01-24 02:50:00|775.3|773.8|774.8|773.3|775.5|773.8|774.5|773|0
1642992900000|2022-01-24 02:55:00|775|773.5|775.3|774|775.3|774|774.8|773.3|16
1642993200000|2022-01-24 03:00:00|775|773.8|774.8|773.3|775.3|773.8|774.5|773.3|0
1642993500000|2022-01-24 03:05:00|774.5|773.5|775.3|774|775.5|774.3|774.5|773.3|128
1642993800000|2022-01-24 03:10:00|775.5|774.3|775.8|774.3|776|774.5|775.5|774|64
1642994100000|2022-01-24 03:15:00|776|774.5|776|774.8|776.3|774.8|775.8|774.3|84
1642994400000|2022-01-24 03:20:00|776.3|774.5|775.8|774.3|776.3|774.5|775.3|774|105
1642994700000|2022-01-24 03:25:00|776|774.5|776.3|774.8|776.3|774.8|775.5|774.3|4
1642995000000|2022-01-24 03:30:00|776|775|776.3|775|776.3|775|776|774.8|8
1642995300000|2022-01-24 03:35:00|776.5|775.3|776.5|775|776.5|775.3|776.3|775|12
1642995600000|2022-01-24 03:40:00|776.3|775.3|776.8|775.3|776.8|775.5|776.3|775|50
1642995900000|2022-01-24 03:45:00|777|775.5|776.8|775.3|777|775.5|776.5|775.3|65
1642996200000|2022-01-24 03:50:00|777|775.5|776.5|775|777|775.5|776.5|775|3
1642996500000|2022-01-24 03:55:00|776.3|775.3|776.3|774.8|776.8|775.3|776.3|774.8|4
1642996800000|2022-01-24 04:00:00|776|775|776.5|775|776.5|775.3|776|774.8|2
1642997100000|2022-01-24 04:05:00|776.8|775.3|776.8|775.3|777.3|775.8|776.8|775|25
1642997400000|2022-01-24 04:10:00|777|775.5|776.5|775|777|775.5|776.5|775|1
1642997700000|2022-01-24 04:15:00|776.8|775.3|776.3|774.8|776.8|775.3|776|774.5|0
1642998000000|2022-01-24 04:20:00|776|774.5|776|774.5|776.3|774.8|776|774.5|1
1642998300000|2022-01-24 04:25:00|776.3|774.8|776.3|774.8|776.3|774.8|776|774.5|2
1642998600000|2022-01-24 04:30:00|776.5|775|776.5|775|776.5|775|776.3|774.8|1
1642998900000|2022-01-24 04:35:00|776.8|775.3|776.8|775.3|776.8|775.3|776.5|775.3|1
1642999200000|2022-01-24 04:40:00|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.3|1
1642999500000|2022-01-24 04:45:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|13
1642999800000|2022-01-24 04:50:00|777|775.8|776.8|775.5|777|775.8|776.8|775.3|14
1643000100000|2022-01-24 04:55:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|0
1643000400000|2022-01-24 05:00:00|777|775.8|777|775.8|777|775.8|776.5|775.3|2
1643000700000|2022-01-24 05:05:00|776.8|775.5|777|775.5|777|775.5|776.5|775.3|22
1643001000000|2022-01-24 05:10:00|776.8|775.8|777|775.5|777.3|775.8|776.8|775.5|11
1643001300000|2022-01-24 05:15:00|777.3|775.8|777|775.5|777.3|775.8|777|775.5|0
1643001600000|2022-01-24 05:20:00|776.8||777||777||776.8||0
1643001900000|2022-01-24 05:25:00|776.8|775.8|777|775.8|777.3|775.8|776.8|775.8|5
1643002200000|2022-01-24 05:30:00|777.3|775.5|776.5|775|777.3|775.8|776|774.5|10
1643002500000|2022-01-24 05:35:00|776.8|775.3|776.5|775|776.8|775.3|776.3|775|15
1643002800000|2022-01-24 05:40:00|776.8|775.3|776.5|775|777|775.5|776.3|775|11
1643003100000|2022-01-24 05:45:00|776.3|775.3|776.5|775|776.8|775.3|776.3|775|6
1643003400000|2022-01-24 05:50:00|776.3|775.3|776.3|775|776.5|775.3|776.3|775|15
1643003700000|2022-01-24 05:55:00|776.5|774.8|776|774.5|776.5|775|776|774.5|272
1643004000000|2022-01-24 06:00:00|775.8|774.8|774.8|773.5|776.3|774.8|774.5|773|23
1643004300000|2022-01-24 06:05:00|775|773.8|775.3|773.8|775.3|774|774.8|773.5|6
1643004600000|2022-01-24 06:10:00|775.5|774|775.8|774.3|775.8|774.5|775.3|774|2
1643004900000|2022-01-24 06:15:00|775.5|774|775.5|774|775.8|774.5|775.3|773.8|2
1643005200000|2022-01-24 06:20:00|775.8|774.3|775|773.8|775.8|774.3|775|773.8|13
1643005500000|2022-01-24 06:25:00|775.3|774|775.5|774.3|775.5|774.3|775|773.8|2
1643005800000|2022-01-24 06:30:00|775.3|774|775.5|774|775.5|774.3|774.8|773.3|11
1643006100000|2022-01-24 06:35:00|775.8|774.3|775.8|774.3|776|774.5|775.5|774.3|17
1643006400000|2022-01-24 06:40:00|775.5|774|775.5|774|775.8|774.5|775.3|773.8|7
1643006700000|2022-01-24 06:45:00|775.8|774.3|774.5|773|775.8|774.3|774.3|772.8|246
1643007000000|2022-01-24 06:50:00|774.3|773.3|774.3|773|774.5|773.3|774|772.8|3
1643007300000|2022-01-24 06:55:00|774.5|773.3|775|773.5|775|773.5|774.3|773|7
1643007600000|2022-01-24 07:00:00|774.8|773.8|773.5|772.3|775|773.8|773.5|772.3|39
1643007900000|2022-01-24 07:05:00|773.8|772|773.8|772.5|774.3|772.8|773.5|772|66
1643008200000|2022-01-24 07:10:00|774|772.3|774.3|773|774.8|773.3|773.8|772.3|24
1643008500000|2022-01-24 07:15:00|774.5|773.3|774.5|773.3|775.3|774|774.3|773|79
1643008800000|2022-01-24 07:20:00|774.8|773.5|775.5|774.3|775.5|774.3|774.8|773.3|32
1643009100000|2022-01-24 07:25:00|775.3|774|775.5|774|775.5|774.3|775.3|774|161
1643009400000|2022-01-24 07:30:00|775.3|774.3|777|775.8|777.3|775.8|775.3|774|700
1643009700000|2022-01-24 07:35:00|777.3|775.5|776.3|775|777.3|775.8|776.3|774.8|25
1643010000000|2022-01-24 07:40:00|776.5|775.3|777|775.8|777|775.8|776.3|775|24
1643010300000|2022-01-24 07:45:00|776.8|775.5|776.8|775.5|777.5|776.3|776.8|775.5|142
1643010600000|2022-01-24 07:50:00|777|775.8|776.8|775.3|777|775.8|776.5|775.3|59
1643010900000|2022-01-24 07:55:00|776.5|775.5|776.8|775.3|777|775.5|776|774.5|49
1643011200000|2022-01-24 08:00:00|776.5|775|776.3|775|776.5|775.3|775|773.8|78
1643011500000|2022-01-24 08:05:00|776.5|775.3|776.3|774.8|776.5|775.3|775|773.5|105
1643011800000|2022-01-24 08:10:00|776|775|775|773.8|776.5|775.3|775|773.8|169
1643012100000|2022-01-24 08:15:00|774.8|773.5|776.3|774.8|776.5|775.3|774.8|773.5|311
1643012400000|2022-01-24 08:20:00|776|774.5|775.5|774.3|776|774.8|775.5|774.3|183
1643012700000|2022-01-24 08:25:00|775.8|774.5|776|774.8|776|774.8|775.3|774|223
1643013000000|2022-01-24 08:30:00|776.3|775|776|774.8|776.8|775.5|775.5|774.3|406
1643013300000|2022-01-24 08:35:00|775.8|774.5|776.3|774.8|776.5|775.3|775.5|774.3|300
1643013600000|2022-01-24 08:40:00|776|775|774.3|773|776.3|775|774|772.8|647
1643013900000|2022-01-24 08:45:00|774.5|773.3|775.3|774|775.5|774.3|774|772.8|166
1643014200000|2022-01-24 08:50:00|775.5|773.8|773.8|772.5|775.5|774|773.8|772.3|281
1643014500000|2022-01-24 08:55:00|773.5|772.3|773.5|772|774|772.8|773.5|772|134
1643014800000|2022-01-24 09:00:00|773.8|772.3|773.5|772.3|773.8|772.5|773|771.8|191
1643015100000|2022-01-24 09:05:00|773.3|772|773|771.8|773.3|772.3|772.8|771.5|37
1643015400000|2022-01-24 09:10:00|772.8|771.5|773.3|772|773.5|772.3|772.8|771.5|51
1643015700000|2022-01-24 09:15:00|773.5|771.8|773|771.8|773.8|772.5|772.8|771.5|183
1643016000000|2022-01-24 09:20:00|772.8|771.5|771.5|770.3|772.8|771.5|771.3|770|149
1643016300000|2022-01-24 09:25:00|771.8|770.5|773.3|772|773.8|772.5|771.8|770.3|375
1643016600000|2022-01-24 09:30:00|773|771.8|772.8|771.5|773.3|772|772.3|771|91
1643016900000|2022-01-24 09:35:00|773|771.8|772.5|771.3|774|772.8|772.5|771.3|364
1643017200000|2022-01-24 09:40:00|772.3|771|771.8|770.5|772.5|771.3|771.5|770.3|126
1643017500000|2022-01-24 09:45:00|772|770.3|771.8|770.5|772|770.8|771.5|770.3|211
1643017800000|2022-01-24 09:50:00|772|770.8|772.5|771|772.5|771.3|771.8|770.5|434
1643018100000|2022-01-24 09:55:00|772.8|771.3|773.3|772|773.3|772|772|770.8|79
1643018400000|2022-01-24 10:00:00|773|771.8|772.5|771.3|773.3|772|772.3|771|70
1643018700000|2022-01-24 10:05:00|772.8|771.5|772.5|771.3|772.8|771.5|772.3|771|36
1643019000000|2022-01-24 10:10:00|772.3|771|771.3|770|772.5|771|771.3|770|429
1643019300000|2022-01-24 10:15:00|771|769.8|769.5|768.3|771.3|769.8|769.3|768|196
1643019600000|2022-01-24 10:20:00|769.3|768|768.3|767|769.8|768.5|767.5|766.3|922
1643019900000|2022-01-24 10:25:00|768|766.8|768.5|767|769.3|768|768|766.8|209
1643020200000|2022-01-24 10:30:00|768.3|767.3|768.5|767.3|769.3|768|768|766.8|156
1643020500000|2022-01-24 10:35:00|768.8|767|768.5|767.3|769|767.8|768.3|767|282
1643020800000|2022-01-24 10:40:00|768.3|767|767.8|766.5|768.8|767.5|767|765.8|164
1643021100000|2022-01-24 10:45:00|767.5|766.3|770|768.8|770|768.8|767.5|766.3|659
1643021400000|2022-01-24 10:50:00|770.3|769|770.8|769.5|771.8|770.5|770|769|1911
1643021700000|2022-01-24 10:55:00|770.5|769.3|772|770.8|772.3|770.8|770.5|769.3|387
1643022000000|2022-01-24 11:00:00|772.3|771|772|770.8|773|771.8|772|770.8|430
1643022300000|2022-01-24 11:05:00|772.3|771|772.5|771|772.8|771.5|772|770.8|79
1643022600000|2022-01-24 11:10:00|772.8|771.3|772.8|771.5|773|771.8|772.5|771.3|84
1643022900000|2022-01-24 11:15:00|773|771.8|771.5|770.3|773.3|772|771.5|770.3|52
1643023200000|2022-01-24 11:20:00|771.8|770.5|772|770.8|772.5|771.3|771.8|770.3|63
1643023500000|2022-01-24 11:25:00|771.8|770.5|771.5|770.3|772.5|771.3|771.3|769.8|165
1643023800000|2022-01-24 11:30:00|771.3|770|770.8|769.5|771.5|770.3|770.5|769.3|290
1643024100000|2022-01-24 11:35:00|770.5|769.3|771.5|770.3|771.5|770.3|770.5|769.3|99
1643024400000|2022-01-24 11:40:00|771.8|770.5|774.3|773|774.5|773.3|771.8|770.5|1493
1643024700000|2022-01-24 11:45:00|774.5|772.8|777.5|776.3|777.8|776.5|774|772.8|1338
1643025000000|2022-01-24 11:50:00|777.3|776|779|777.5|779.5|778.3|777.3|775.8|1237
1643025300000|2022-01-24 11:55:00|778.8|777.8|779.3|777.8|779.3|777.8|777.5|776.3|815
1643025600000|2022-01-24 12:00:00|779|778|777.5|776.3|779.3|778|777.5|776.3|552
1643025900000|2022-01-24 12:05:00|777.3|776|775.5|774.3|777.8|776.5|775|773.8|473
1643026200000|2022-01-24 12:10:00|775.3|774|775|773.8|775.3|774.3|774|772.8|497
1643026500000|2022-01-24 12:15:00|775.3|774|775.8|774.5|776.3|775|775.3|774|109
1643026800000|2022-01-24 12:20:00|775.5|774.3|775.5|774.3|776.5|775|775|773.8|72
1643027100000|2022-01-24 12:25:00|775.3|774|774.8|773.5|776|774.5|774.8|773.5|898
1643027400000|2022-01-24 12:30:00|775|773.8|773.5|772|775.3|774|772.5|771.3|786
1643027700000|2022-01-24 12:35:00|773.3|772.3|773.8|772.5|774|772.8|773.3|771.8|67
1643028000000|2022-01-24 12:40:00|774|772.8|772.5|771|774|772.8|772.3|771|204
1643028300000|2022-01-24 12:45:00|772.8|771.3|773|771.5|773|771.8|772.5|771|50
1643028600000|2022-01-24 12:50:00|772.8|771.8|773.3|772|773.3|772|772.8|771.5|57
1643028900000|2022-01-24 12:55:00|773.5|772.3|774|772.8|774|772.8|773.3|772|117
1643029200000|2022-01-24 13:00:00|774.3|773|772.5|771.3|774.5|773.3|772|770.5|232
1643029500000|2022-01-24 13:05:00|772.3|771|773|771.8|773.3|772|772.3|771|57
1643029800000|2022-01-24 13:10:00|772.8|771.5|772.3|771|773|771.5|771.5|770.3|98
1643030100000|2022-01-24 13:15:00|772.5|770.8|770|768.8|772.5|771|769.5|768|371
1643030400000|2022-01-24 13:20:00|769.8|768.5|768.8|767.3|770.3|769|768.3|767|171
1643030700000|2022-01-24 13:25:00|768.5|767.5|768.3|767|768.8|767.5|767.3|765.8|242
1643031000000|2022-01-24 13:30:00|768.5|766.8|768.8|767.5|768.8|767.5|768|766.8|208
1643031300000|2022-01-24 13:35:00|768.5|767.3|768|766.8|768.8|767.3|766.5|765.3|252
1643031600000|2022-01-24 13:40:00|767.8|766.5|766.8|765.5|768|766.8|766.8|765.3|118
1643031900000|2022-01-24 13:45:00|767|765.8|766.8|765.5|767.8|766.5|766|764.5|566
1643032200000|2022-01-24 13:50:00|766.5|765.3|765.8|764.5|768.8|767.3|765.8|764.5|1558
1643032500000|2022-01-24 13:55:00|766|764|764.5|763|766.3|765|764.5|763|199
1643032800000|2022-01-24 14:00:00|764.8|763.3|765.5|764.3|765.8|764.5|764|762.5|291
1643033100000|2022-01-24 14:05:00|765.8|764.5|763|761.5|765.8|764.5|760.5|759.3|632
1643033400000|2022-01-24 14:10:00|762.8|761.8|764.3|763|765|763.8|762.5|761.3|1242
1643033700000|2022-01-24 14:15:00|764|762.8|763.5|762.3|766|764.8|763.3|762|153
1643034000000|2022-01-24 14:20:00|763.8|762|763|761.8|763.8|762.3|762.5|761.3|269
1643034300000|2022-01-24 14:25:00|762.8|761.5|763.3|761.8|764.3|763|762.8|761.3|148
1643034600000|2022-01-24 14:30:00|763|762|765.8|764.5|766|764.8|762|760.8|981
1643034900000|2022-01-24 14:35:00|765.5|764.3|766.8|765.5|767.5|766.3|763.5|762|259
1643035200000|2022-01-24 14:40:00|766.5|765.3|765|763.5|767.3|766|764.8|763.5|487
1643035500000|2022-01-24 14:45:00|764.8|763.3|762.5|761|764.8|763.3|762.3|760.8|318
1643035800000|2022-01-24 14:50:00|762.3|760.8|759|757.8|762.8|761.5|759|757.5|877
1643036100000|2022-01-24 14:55:00|758.8|757.5|757|755.8|761.8|760.5|757|755.8|855
1643036400000|2022-01-24 15:00:00|757.3|756|754.5|753|758|756.8|754.5|753|350
1643036700000|2022-01-24 15:05:00|754.8|753.3|753.5|752.3|756|754.8|753.3|751.8|551
1643037000000|2022-01-24 15:10:00|753|751.8|754|752.5|754.8|753.5|753|751.8|622
1643037300000|2022-01-24 15:15:00|754.3|753|754.8|753.5|755.5|754.3|754|752.8|779
1643037600000|2022-01-24 15:20:00|755|753.8|757.3|756|757.5|756|754.8|753.5|563
1643037900000|2022-01-24 15:25:00|759|757.5|759|757.8|759.8|758.5|758.5|757.3|530
1643038200000|2022-01-24 15:30:00|758.5|757.3|760.5|759|760.5|759|758.3|757|1348
1643038500000|2022-01-24 15:35:00|761|759.8|760.8|759.5|761.3|760|760.5|759|267
1643038800000|2022-01-24 15:40:00|760.5|759.3|761|759.8|761.5|760.3|759.8|758.5|122
1643039100000|2022-01-24 15:45:00|758.8|757.5|758.5|757.3|759.3|758|758.5|757.3|243
1643039400000|2022-01-24 15:50:00|758.8|757.5|758.5|757.3|759.5|758|758|756.8|107
1643039700000|2022-01-24 15:55:00|759.3|758|758.3|757|759.8|758.5|757.8|756.5|679
1643040000000|2022-01-24 16:00:00|758|756.8|757.3|756|758.5|757.3|757|755.8|234
1643040300000|2022-01-24 16:05:00|757|755.8|755.8|754.5|757|756|754.8|753.5|490
1643040600000|2022-01-24 16:10:00|756|754.3|753|751.5|756|754.5|752.5|751.3|309
1643040900000|2022-01-24 16:15:00|752.8|751.3|754|752.8|754.3|753|752.5|751.3|272
1643041200000|2022-01-24 16:20:00|753.8|752.5|753.5|752.3|754.3|753|752.8|751.5|1233
1643041500000|2022-01-24 16:25:00|753.3|752|753.8|752.5|754.5|753.3|752.8|751.5|2393
1643041800000|2022-01-24 16:30:00|754|752.8|754.8|753.5|755.8|754.5|753.3|752|489
1643042100000|2022-01-24 16:35:00|755|753.8|752|750.8|755.5|754|752|750.8|418
1643042400000|2022-01-24 16:40:00|752.3|751|750.8|749.5|752.5|751.3|750|748.8|1131
1643042700000|2022-01-24 16:45:00|751|749.3|748.5|747.3|751|749.5|747.8|746.3|1314
1643043000000|2022-01-24 16:50:00|748.8|747.5|751|749.8|751.3|750|748.3|746.8|426
1643043300000|2022-01-24 16:55:00|751.3|750|752|750.8|753.3|752|751|749.8|1015
1643043600000|2022-01-24 17:00:00|752.3|750.5|748.5|747.3|752.3|750.8|748|746.5|303
1643043900000|2022-01-24 17:05:00|748.8|747.5|751.3|750|751.5|750|748.8|747.5|95
1643044200000|2022-01-24 17:10:00|751.5|750.3|750|748.8|752|750.5|749.3|747.8|119
1643044500000|2022-01-24 17:15:00|749.8|748.5|749.8|748.5|750|748.8|747.8|746.5|525
1643044800000|2022-01-24 17:20:00|749.5|748.3|750|748.8|750.8|749.3|749|747.8|394
1643045100000|2022-01-24 17:25:00|750.3|749|751.5|750|751.8|750.5|750|748.5|268
1643045400000|2022-01-24 17:30:00|751.3|750.3|752.5|751.3|752.5|751.3|750.8|749.5|175
1643045700000|2022-01-24 17:35:00|752.3|751|752.5|751.3|752.8|751.3|751.3|750|50
1643046000000|2022-01-24 17:40:00|752.3|751|755.5|754.3|755.5|754.3|752|750.5|161
1643046300000|2022-01-24 17:45:00|755.3|754|755.3|754|755.5|754.3|754.3|753|328
1643046600000|2022-01-24 17:50:00|755|753.8|757.5|756.3|757.8|756.3|754.8|753.3|186
1643046900000|2022-01-24 17:55:00|757.3|756|758.3|757|758.8|757.3|757.3|756|128
1643047200000|2022-01-24 18:00:00|758.5|757.3|759.8|758.5|760|758.8|757.8|756.5|465
1643047500000|2022-01-24 18:05:00|759.5|758.3|760|758.5|760.8|759.3|759.3|758|73
1643047800000|2022-01-24 18:10:00|759.8|758.8|760|758.8|760.8|759.5|759.3|758|169
1643048100000|2022-01-24 18:15:00|760.3|759|760.3|759|760.5|759.3|759.5|758.3|46
1643048400000|2022-01-24 18:20:00|760|758.8|758.8|757.3|760.3|759|758.5|757.3|560
1643048700000|2022-01-24 18:25:00|758.5|757|757.8|756.3|759.5|758.3|757.8|756.3|191
1643049000000|2022-01-24 18:30:00|757.5|756.5|760.5|759|760.5|759.3|757.5|756.3|39
1643049300000|2022-01-24 18:35:00|760.3|759.3|759.5|758.3|760.5|759.3|758.5|757.3|34
1643049600000|2022-01-24 18:40:00|759.3|758|758.5|757.3|759.5|758.3|758|756.8|37
1643049900000|2022-01-24 18:45:00|758.8|757.5|760|758.5|760.3|759|758.8|757.3|114
1643050200000|2022-01-24 18:50:00|760.3|758.8|759.3|757.8|760.5|759.3|758.5|757.3|41
1643050500000|2022-01-24 18:55:00|759|758|760|758.8|760.3|758.8|758.8|757.5|87
1643050800000|2022-01-24 19:00:00|760.3|759|760.8|759.5|761|759.8|760|758.8|120
1643051100000|2022-01-24 19:05:00|761|759.8|760|758.8|761|759.8|760|758.8|511
1643051400000|2022-01-24 19:10:00|760.3|759|758.5|757|760.8|759.3|758.3|757|91
1643051700000|2022-01-24 19:15:00|758.3|757.3|758|756.8|759|757.5|757.5|756.3|72
1643052000000|2022-01-24 19:20:00|757.8|756.5|756.3|755|758.5|757.3|756.3|754.8|772
1643052300000|2022-01-24 19:25:00|756|754.8|756.5|755|757.5|756.3|756|754.5|366
1643052600000|2022-01-24 19:30:00|756.3|754.8|754.5|753.3|758|756.8|754.3|753|207
1643052900000|2022-01-24 19:35:00|754.8|753.5|753.5|752|754.8|753.5|752.8|751.5|53
1643053200000|2022-01-24 19:40:00|753.3|751.8|752.8|751.3|753.8|752.3|752.5|751.3|137
1643053500000|2022-01-24 19:45:00|752.5|751.5|753.8|752.3|754|752.8|751.8|750.5|54
1643053800000|2022-01-24 19:50:00|754|752.5|753.8|752.5|754.3|752.8|753.3|752|12
1643054100000|2022-01-24 19:55:00|754|752.3|755.3|754|755.5|754.3|753.3|751.8|7
1643054400000|2022-01-24 20:00:00|755.5|754.3|757|755.5|757.8|756.3|755.5|754|16
1643054700000|2022-01-24 20:05:00|757.3|755.8|757.5|756|757.5|756.3|756.8|755.3|2
1643055000000|2022-01-24 20:10:00|757.8|756.3|758.5|757.3|758.8|757.5|757.5|756.3|26
1643055300000|2022-01-24 20:15:00|758.8|757|757.8|756.5|759.5|758|757.5|756.3|39
1643055600000|2022-01-24 20:20:00|758|756.8|758.5|757|759|757.5|757.8|756.5|114
1643055900000|2022-01-24 20:25:00|758.8|757.3|759|757.5|759.5|758.3|758.5|757.3|34
1643056200000|2022-01-24 20:30:00|758.8|757.3|759.8|758.3|760|758.5|758.5|757|18
1643056500000|2022-01-24 20:35:00|759.5|758|759.8|758.3|760|758.8|758.8|757.3|17
1643056800000|2022-01-24 20:40:00|760|758.5|759.3|757.8|760|758.5|758.8|757.5|5
1643057100000|2022-01-24 20:45:00|759|758|760.3|758.8|760.3|758.8|759|757.8|5
1643057400000|2022-01-24 20:50:00|760.5|759|760.8|759.3|761|759.5|760.3|759|43
1643057700000|2022-01-24 20:55:00|760.5|759.5|761.3|759.8|761.3|760|760.5|759.3|61
1643058000000|2022-01-24 21:00:00|761|759.5|761|759.8|761.3|759.8|760.8|759.5|28
1643058300000|2022-01-24 21:05:00|760.8|759.5|761|759.8|761.3|759.8|760.8|759.5|20
1643058600000|2022-01-24 21:10:00|760.8|759.5|762.5|761.3|762.8|761.3|760.8|759.5|28
1643058900000|2022-01-24 21:15:00|762.8|761|762.8|761.5|763.3|762|762.8|761|70
1643059200000|2022-01-24 21:20:00|763|761.8|763|761.5|763|761.8|762.5|761.3|6
1643059500000|2022-01-24 21:25:00|762.8|761.8|763.3|761.8|763.3|762|762.5|761.3|181
1643059800000|2022-01-24 21:30:00|763|762|763.3|762|763.3|762|762.8|761.5|18
1643060100000|2022-01-24 21:35:00|763|761.8|763.3|762|763.5|762.3|763|761.5|50
1643060400000|2022-01-24 21:40:00|763.5|761.8|763.5|762.3|763.5|762.3|763.3|761.8|4
1643060700000|2022-01-24 21:45:00|763.8|762.5|763.3|761.8|763.8|762.5|763.3|761.8|16
1643061000000|2022-01-24 21:50:00|763|762|764.3|762.8|764.3|762.8|763|761.8|29
1643061300000|2022-01-24 21:55:00|764|763|763.5|762|764.5|763|763.3|762|35
1643061600000|2022-01-24 22:00:00|764.8|761.8|764.8|761.3|764.8|761.8|764.8|761.3|0
1643062200000|2022-01-24 22:10:00||762||761.5||762||761.5|0
1643062500000|2022-01-24 22:15:00||761.8||761.8||761.8||761.8|0
1643062800000|2022-01-24 22:20:00||761.5||761.5||761.8||761.5|0
1643063100000|2022-01-24 22:25:00|764.5||764.5||764.5||764.5||0
1643063700000|2022-01-24 22:35:00||761.3||761.3||761.3||761.3|0
1643064300000|2022-01-24 22:45:00||761.8||761.3||761.8||761.3|0
1643064900000|2022-01-24 22:55:00||761.5||762.3||762.3||761.5|1
1643076000000|2022-01-25 02:00:00|762.8|761|761.8|760.3|762.8|761.5|761.5|760.3|10
1643076300000|2022-01-25 02:05:00|762|760.5|762|760.8|762.3|761|761.5|760|13
1643076600000|2022-01-25 02:10:00|761.8|760.5|762.3|760.8|762.5|761.3|761.5|760|0
1643076900000|2022-01-25 02:15:00|762.5|761|761.5|760|762.5|761|761.3|760|2
1643077200000|2022-01-25 02:20:00|761.3|759.8|759.8|758.3|761.3|760|759.5|758.3|23
1643077500000|2022-01-25 02:25:00|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758|18
1643077800000|2022-01-25 02:30:00|760.3|758.5|761.8|760.3|762|760.5|760.3|758.3|34
1643078100000|2022-01-25 02:35:00|761.5|760|762.3|760.8|762.3|761|761.5|760|11
1643078400000|2022-01-25 02:40:00|762|760.5|761.8|760.3|762.5|761|761.5|760|8
1643078700000|2022-01-25 02:45:00|762|760.5|762.8|761.5|763|761.5|762|760.3|6
1643079000000|2022-01-25 02:50:00|762.5|761.3|762.8|761.3|763|761.8|762.5|761.3|2
1643079300000|2022-01-25 02:55:00|762.5|761.5|763.5|762.3|763.8|762.3|762.5|761.3|0
1643079600000|2022-01-25 03:00:00|763.3|762|762.8|761.3|763.5|762.3|762.8|761.3|1
1643079900000|2022-01-25 03:05:00|763|761.5|761.5|760|763|761.5|761.5|760|17
1643080200000|2022-01-25 03:10:00|761.3|760.3|761|759.5|761.3|760.3|760.5|759.3|10
1643080500000|2022-01-25 03:15:00|760.8|759.8|761.8|760.3|761.8|760.3|760.8|759.5|8
1643080800000|2022-01-25 03:20:00|762|760.5|762.5|761|762.5|761.3|761.8|760.3|0
1643081100000|2022-01-25 03:25:00|762.3|760.8|762.3|760.8|762.5|761|762|760.5|0
1643081400000|2022-01-25 03:30:00|762.5|761|762.3|760.8|763|761.5|762.3|760.8|4
1643081700000|2022-01-25 03:35:00|762.5|761|763|761.5|763|761.5|762.3|760.8|0
1643082000000|2022-01-25 03:40:00|762.8|761.8|763.8|762.3|763.8|762.3|762.8|761.5|0
1643082300000|2022-01-25 03:45:00|763.5|762|762.3|760.8|763.5|762|762.3|760.8|4
1643082600000|2022-01-25 03:50:00|762|760.5|761.8|760.3|762.3|760.5|761.5|760.3|5
1643082900000|2022-01-25 03:55:00|762|760.5|762.3|760.8|762.3|761|761.8|760.5|2
1643083200000|2022-01-25 04:00:00|762|761|762|760.8|762.5|761|762|760.5|1
1643083500000|2022-01-25 04:05:00|762.3|761|763|761.5|763|761.5|762|760.8|0
1643083800000|2022-01-25 04:10:00|762.8|761.8|762.8|761.3|763|761.8|762.5|761.3|0
1643084100000|2022-01-25 04:15:00|763|761.5|762.8|761.3|763.3|761.8|762.8|761.3|0
1643084400000|2022-01-25 04:20:00|762.5|761|762.3|761|762.8|761|762.3|761|8
1643084700000|2022-01-25 04:25:00|762.5|760.8|762.5|761.3|762.8|761.3|762.3|760.8|9
1643085000000|2022-01-25 04:30:00|762.8|761.5|761.5|760|762.8|761.5|761.3|760|20
1643085300000|2022-01-25 04:35:00|761.3|760.3|761.3|759.8|761.5|760.3|761|759.5|15
1643085600000|2022-01-25 04:40:00|761|760|761.5|760|761.5|760|760.8|759.5|0
1643085900000|2022-01-25 04:45:00|761.3|759.8|761.8|760.3|761.8|760.5|761.3|759.8|1
1643086200000|2022-01-25 04:50:00|762|760.5|761.8|760.3|762.3|760.8|761.8|760.3|0
1643086500000|2022-01-25 04:55:00|762|760.5|762|760.5|762|760.5|761.8|760.3|0
1643086800000|2022-01-25 05:00:00|761.8|760.3|761.5|760.3|762|760.3|761|759.8|1
1643087100000|2022-01-25 05:05:00|761.8|760|762.3|761|762.8|761.3|761.5|760|1
1643087400000|2022-01-25 05:10:00|762.5|760.8|762|760.5|762.5|761|761.8|760.5|0
1643087700000|2022-01-25 05:15:00|761.8|760.8|763|761.5|763|761.5|761.8|760.8|0
1643088000000|2022-01-25 05:20:00|763.3|761.8|763|761.5|763.5|762|762.8|761.3|3
1643088300000|2022-01-25 05:25:00|762.8|761.3|762|760.8|763|761.5|761.8|760.5|2
1643088600000|2022-01-25 05:30:00|762.3|760.5|762.5|761|763.3|761.8|762|760.5|4
1643088900000|2022-01-25 05:35:00|762.3|761.3|761.8|760.5|762.8|761.3|761.8|760.3|1
1643089200000|2022-01-25 05:40:00|762|760.8|762.8|761.3|762.8|761.3|761.8|760.5|3
1643089500000|2022-01-25 05:45:00|762.5|761|762.5|761|762.5|761|762|760.5|0
1643089800000|2022-01-25 05:50:00|762.8|761.3|762|760.8|762.8|761.3|762|760.5|1
1643090100000|2022-01-25 05:55:00|762.3|760.5|762|760.5|762.3|760.8|761.8|760.3|0
1643090400000|2022-01-25 06:00:00|762.3|760.8|762|760.5|763|761.5|761.8|760.5|9
1643090700000|2022-01-25 06:05:00|761.8|760.8|762|760.8|763|761.8|761.8|760.5|2
1643091000000|2022-01-25 06:10:00|762.3|761|762.8|761.3|762.8|761.5|762|760.5|13
1643091300000|2022-01-25 06:15:00|762.5|761|764.3|762.8|764.3|762.8|762.3|761|18
1643091600000|2022-01-25 06:20:00|764|762.5|763.8|762.5|764.3|762.8|763.5|762.3|2
1643091900000|2022-01-25 06:25:00|764|762.3|763|761.8|764|762.5|762.8|761.3|28
1643092200000|2022-01-25 06:30:00|762.8|761.5|763.3|761.8|763.3|761.8|762.3|761|0
1643092500000|2022-01-25 06:35:00|763|761.5|763.5|762.3|763.8|762.3|763|761.5|1
1643092800000|2022-01-25 06:40:00|763.8|762.5|763.5|762|764|762.5|763.3|761.8|4
1643093100000|2022-01-25 06:45:00|763.3|761.8|764|762.5|764.3|762.8|763|761.8|6
1643093400000|2022-01-25 06:50:00|764.3|762.8|764.5|763|764.5|763|764|762.5|2
1643093700000|2022-01-25 06:55:00|764.3|762.8|763.8|762.5|764.5|763|763.8|762.3|7
1643094000000|2022-01-25 07:00:00|764|762.8|763.3|762|765.3|764|763.3|762|47
1643094300000|2022-01-25 07:05:00|763.5|762.3|762.8|761.3|763.5|762.3|762|760.5|11
1643094600000|2022-01-25 07:10:00|762.5|761.5|762.5|761.3|763|761.5|762.3|760.8|27
1643094900000|2022-01-25 07:15:00|762.8|761.5|763.3|761.8|763.3|761.8|762.5|761|15
1643095200000|2022-01-25 07:20:00|763.5|762|762|760.5|763.5|762|761.8|760.5|26
1643095500000|2022-01-25 07:25:00|762.3|760.8|762.3|760.8|763|761.5|762|760.8|18
1643095800000|2022-01-25 07:30:00|762|761|761.5|760.3|763.8|762.5|761.5|760.3|101
1643096100000|2022-01-25 07:35:00|761.8|760.5|764|762.5|764.3|763|761.8|760.3|73
1643096400000|2022-01-25 07:40:00|763.8|762.8|762.5|761|764.3|763|762|760.8|84
1643096700000|2022-01-25 07:45:00|762.3|761.3|763|761.8|763.3|762|762|760.5|76
1643097000000|2022-01-25 07:50:00|762.8|761.5|763.5|762|763.8|762.5|762.8|761.3|201
1643097300000|2022-01-25 07:55:00|763.8|762.3|764.5|763|764.5|763.3|763.3|762|144
1643097600000|2022-01-25 08:00:00|764.3|763.3|762.8|761.5|764.5|763.3|762.5|761.3|49
1643097900000|2022-01-25 08:05:00|762.5|761.3|762.8|761.5|763.3|762|761.5|760|492
1643098200000|2022-01-25 08:10:00|763|761.8|765|763.8|765|763.8|762.8|761.5|188
1643098500000|2022-01-25 08:15:00|765.3|764|764.8|763.5|765.3|764|763.5|762.3|503
1643098800000|2022-01-25 08:20:00|765|763.8|763.8|762.5|765|763.8|763.3|762|315
1643099100000|2022-01-25 08:25:00|764|762.8|763.5|762.3|764.3|762.8|762.5|761.3|1566
1643099400000|2022-01-25 08:30:00|763.8|762.5|765|763.8|765|763.8|763.8|762.3|365
1643099700000|2022-01-25 08:35:00|764.8|763.5|765.5|764.3|766.3|765|764.8|763.5|256
1643100000000|2022-01-25 08:40:00|765.8|764.5|766.3|764.8|767|765.5|765.8|764.3|479
1643100300000|2022-01-25 08:45:00|766|764.5|765.8|764.5|766.5|765|765.5|764.3|133
1643100600000|2022-01-25 08:50:00|765.5|764.3|765.8|764.5|766.8|765.5|765.5|764.3|73
1643100900000|2022-01-25 08:55:00|766|764.8|763.3|762|766|764.8|763|761.8|347
1643101200000|2022-01-25 09:00:00|763.5|762.3|762.3|761|765|763.5|762|760.5|133
1643101500000|2022-01-25 09:05:00|762|760.8|762.5|761.3|763|761.8|762|760.5|208
1643101800000|2022-01-25 09:10:00|762.3|761|762.5|761.3|762.8|761.5|761.5|760|86
1643102100000|2022-01-25 09:15:00|762.3|761|763.5|762.3|764.3|763|762.3|761|317
1643102400000|2022-01-25 09:20:00|763.8|762.5|767|765.8|767|765.8|763.5|762.3|512
1643102700000|2022-01-25 09:25:00|767.3|765.5|768.3|767|768.8|767.5|766.8|765.3|471
1643103000000|2022-01-25 09:30:00|768.5|766.8|768.8|767.3|769|767.8|768.3|766.8|365
1643103300000|2022-01-25 09:35:00|768.5|767.5|769|767.8|769.3|768|768.3|766.8|69
1643103600000|2022-01-25 09:40:00|769.3|768|769.5|768|769.8|768.5|768.8|767.5|113
1643103900000|2022-01-25 09:45:00|769.8|768.3|769.3|768|770.3|768.8|769.3|768|270
1643104200000|2022-01-25 09:50:00|769|767.8|769.8|768.5|770.3|769|769|767.5|153
1643104500000|2022-01-25 09:55:00|769.5|768.3|769|767.8|770|768.5|769|767.8|293
1643104800000|2022-01-25 10:00:00|769.3|768|769.3|767.8|769.8|768.5|769|767.5|160
1643105100000|2022-01-25 10:05:00|769|768|769|767.8|770.3|769|768.5|767.3|923
1643105400000|2022-01-25 10:10:00|769.3|768|768.8|767.5|769.3|768|768.8|767.3|225
1643105700000|2022-01-25 10:15:00|768.5|767.3|768.3|767|768.5|767.3|767.8|766.5|86
1643106000000|2022-01-25 10:20:00|768|766.8|768|766.8|768.5|767|768|766.8|43
1643106300000|2022-01-25 10:25:00|768.3|767|767.3|766|768.3|767|767|765.8|629
1643106600000|2022-01-25 10:30:00|767.5|766.3|766.3|765|767.8|766.5|766.3|765|217
1643106900000|2022-01-25 10:35:00|766.5|764.8|765.5|764.3|766.5|765.3|765.5|764|122
1643107200000|2022-01-25 10:40:00|765.8|764.5|766|764.8|766|764.8|765.3|763.8|66
1643107500000|2022-01-25 10:45:00|766.3|764.5|764.8|763.5|766.3|765|764.8|763.5|109
1643107800000|2022-01-25 10:50:00|765|763.8|765.3|764|765.5|764.3|764.8|763.5|84
1643108100000|2022-01-25 10:55:00|765|763.8|765|763.8|766|764.8|764.5|763.3|586
1643108400000|2022-01-25 11:00:00|764.8|763.5|765.5|764.3|765.5|764.3|764.3|763|124
1643108700000|2022-01-25 11:05:00|765.3|764|766.3|765|766.5|765|765|763.8|186
1643109000000|2022-01-25 11:10:00|766.5|765.3|766.3|765|766.8|765.5|766.3|764.8|30
1643109300000|2022-01-25 11:15:00|766|764.8|764|762.8|766.3|765|764|762.8|64
1643109600000|2022-01-25 11:20:00|764.3|763|764|762.8|764.5|763.3|763.8|762.5|128
1643109900000|2022-01-25 11:25:00|764.3|763|764.5|763.3|764.8|763.5|764.3|762.8|44
1643110200000|2022-01-25 11:30:00|764.8|763.5|763.3|762|764.8|763.5|763.3|762|73
1643110500000|2022-01-25 11:35:00|763.5|762.3|763|761.5|763.8|762.3|763|761.5|88
1643110800000|2022-01-25 11:40:00|762.8|761.8|761.8|760.3|763.3|761.8|761.3|759.8|287
1643111100000|2022-01-25 11:45:00|761.5|760|761|759.5|762.3|761|761|759.5|607
1643111400000|2022-01-25 11:50:00|760.8|759.8|760.3|759|761|759.8|760|758.8|439
1643111700000|2022-01-25 11:55:00|760|758.8|761.5|760.3|762.5|761.3|760|758.8|585
1643112000000|2022-01-25 12:00:00|761.8|760|758|756.8|761.8|760|758|756.5|108
1643112300000|2022-01-25 12:05:00|757.8|756.5|759|757.5|759|757.8|757.8|756.3|230
1643112600000|2022-01-25 12:10:00|758.8|757.8|758.8|757.5|759.5|758.3|758.8|757.5|99
1643112900000|2022-01-25 12:15:00|758.5|757.3|757.8|756.5|759|757.8|757.8|756.5|51
1643113200000|2022-01-25 12:20:00|757.5|756.3|757.3|756|758.3|756.8|757.3|756|90
1643113500000|2022-01-25 12:25:00|757.5|756.3|758|756.8|758.8|757.3|757.3|756|24
1643113800000|2022-01-25 12:30:00|758.3|756.5|756.5|755.3|758.3|756.8|756.3|754.8|40
1643114100000|2022-01-25 12:35:00|756.3|755|756|754.8|757|755.5|756|754.8|83
1643114400000|2022-01-25 12:40:00|755.8|754.5|757.3|755.8|757.3|756|755.3|754|523
1643114700000|2022-01-25 12:45:00|757.5|756|757.8|756.5|758|756.8|757.3|756|76
1643115000000|2022-01-25 12:50:00|757.5|756.3|757.8|756.5|758|756.8|757.3|756|110
1643115300000|2022-01-25 12:55:00|757.5|756.3|758|756.5|758.8|757.5|757.5|756.3|332
1643115600000|2022-01-25 13:00:00|757.8|756.8|756|754.8|757.8|756.8|756|754.5|132
1643115900000|2022-01-25 13:05:00|756.3|755|755.8|754.5|757|755.8|755.5|754.3|79
1643116200000|2022-01-25 13:10:00|756|754.8|758|756.8|758|756.8|755.8|754.5|51
1643116500000|2022-01-25 13:15:00|757.8|756.5|758.5|757.3|758.8|757.5|757.8|756.5|234
1643116800000|2022-01-25 13:20:00|758.3|757|757.3|756|758.5|757.3|757.3|755.8|101
1643117100000|2022-01-25 13:25:00|757.5|755.8|757.5|756.3|758.3|757|757|755.5|82
1643117400000|2022-01-25 13:30:00|757.3|756|758.3|757|758.5|757.3|757.3|756|178
1643117700000|2022-01-25 13:35:00|758.5|757.3|760.3|759|760.8|759.5|758.3|757|217
1643118000000|2022-01-25 13:40:00|760|758.8|759|757.8|760|758.8|758.8|757.5|838
1643118300000|2022-01-25 13:45:00|759.3|758|758.8|757.5|759.3|758|757.8|756.5|919
1643118600000|2022-01-25 13:50:00|758.5|757.3|759|757.8|759.3|757.8|758|756.5|274
1643118900000|2022-01-25 13:55:00|758.8|757.5|760.3|759|760.8|759.5|758.8|757.5|401
1643119200000|2022-01-25 14:00:00|760|758.8|759.5|758|760.3|759|758.5|757.3|374
1643119500000|2022-01-25 14:05:00|759.3|758.3|759.3|757.8|760|758.8|758.8|757.5|236
1643119800000|2022-01-25 14:10:00|759.5|758|758.5|757|759.5|758.3|757.8|756.5|172
1643120100000|2022-01-25 14:15:00|758.8|757.3|758.5|757.3|759.5|758|757.8|756.5|148
1643120400000|2022-01-25 14:20:00|758.3|757|757|755.8|758.8|757.5|756.8|755.5|804
1643120700000|2022-01-25 14:25:00|756.8|755.5|756.5|755.3|757.3|755.8|755.8|754.5|367
1643121000000|2022-01-25 14:30:00|756.8|755.5|757.3|756|760|758.8|756.3|755|600
1643121300000|2022-01-25 14:35:00|757|755.8|759|757.8|760.3|758.8|756.5|755.3|317
1643121600000|2022-01-25 14:40:00|759.3|757.5|757.3|756|759.5|758.3|756.3|755|626
1643121900000|2022-01-25 14:45:00|757|755.8|758.8|757.5|759.3|758|756.3|755|545
1643122200000|2022-01-25 14:50:00|759|757.8|759|757.5|761.3|760|758.8|757.5|1015
1643122500000|2022-01-25 14:55:00|759.3|757.8|758|756.8|759.8|758.5|757.8|756.5|290
1643122800000|2022-01-25 15:00:00|757.8|756.5|755|753.8|758.3|757|754.8|753.5|393
1643123100000|2022-01-25 15:05:00|754.8|753.5|756.3|755|756.3|755|754.8|753.3|405
1643123400000|2022-01-25 15:10:00|756|754.8|759.3|758|759.5|758|755|753.8|488
1643123700000|2022-01-25 15:15:00|759|757.8|759.5|758.3|760.8|759.5|758.8|757.5|353
1643124000000|2022-01-25 15:20:00|759.3|758|758.5|757.3|759.8|758.5|757.8|756.3|384
1643124300000|2022-01-25 15:25:00|758.8|757.5|760.3|759|760.3|759|758.5|757.3|137
1643124600000|2022-01-25 15:30:00|760.5|759.3|761|759.8|761.8|760.5|760|758.5|822
1643124900000|2022-01-25 15:35:00|761.3|760|761.3|759.8|761.5|760.3|760|758.5|612
1643125200000|2022-01-25 15:40:00|761|760|762|760.8|762|760.8|760.8|759.5|775
1643125500000|2022-01-25 15:45:00|761.8|760.5|763.8|762.3|764|762.5|761.5|760.3|453
1643125800000|2022-01-25 15:50:00|763.5|762.5|762|760.8|763.5|762.5|762|760.8|460
1643126100000|2022-01-25 15:55:00|762.3|760.5|762.3|761|763.3|762|761.3|760|749
1643126400000|2022-01-25 16:00:00|762.5|761.3|763.5|762.3|763.8|762.5|762|760.8|276
1643126700000|2022-01-25 16:05:00|763.8|762.5|763.3|761.8|764|762.8|762|760.8|732
1643127000000|2022-01-25 16:10:00|763|762|760.8|759.5|763.3|762|760.5|759.3|1696
1643127300000|2022-01-25 16:15:00|761|759.8|761.8|760.5|762|760.8|760.3|759|1351
1643127600000|2022-01-25 16:20:00|762|760.8|763.5|762.3|764|762.5|761.8|760.5|846
1643127900000|2022-01-25 16:25:00|763.8|762|762|760.8|763.8|762.5|761.8|760.5|1211
1643128200000|2022-01-25 16:30:00|761.8|760.5|762.3|761|763.8|762.5|761.5|760.3|1183
1643128500000|2022-01-25 16:35:00|762.5|761.3|761|759.8|762.8|761.5|760.3|759|1293
1643128800000|2022-01-25 16:40:00|760.8|759.5|762.3|761|762.3|761|760.5|759.3|464
1643129100000|2022-01-25 16:45:00|762.5|760.8|764|762.8|765|763.8|762.3|760.8|647
1643129400000|2022-01-25 16:50:00|764.3|762.5|765|763.8|765.3|764|764|762.5|79
1643129700000|2022-01-25 16:55:00|765.3|763.5|764|762.5|765.3|764|763.5|762.3|84
1643130000000|2022-01-25 17:00:00|763.8|762.3|764.5|763.3|764.8|763.3|763.8|762.3|64
1643130300000|2022-01-25 17:05:00|764.8|763.5|764.5|763.3|765.5|764.3|764.3|763|214
1643130600000|2022-01-25 17:10:00|764.3|763|764.5|763.3|764.5|763.3|763.8|762.5|208
1643130900000|2022-01-25 17:15:00|765|763.5|765.3|764|765.5|764.3|764.3|762.8|369
1643131200000|2022-01-25 17:20:00|765|763.8|766.3|764.8|766.3|765|765|763.8|240
1643131500000|2022-01-25 17:25:00|766|765|765.3|764|767|765.5|765|763.8|112
1643131800000|2022-01-25 17:30:00|765|763.8|764.5|763.3|765.5|764|764|762.5|773
1643132100000|2022-01-25 17:35:00|764.3|763|764.8|763.5|765|763.8|764.3|763|105
1643132400000|2022-01-25 17:40:00|765|763.8|766|764.5|766|764.8|764.8|763.5|119
1643132700000|2022-01-25 17:45:00|765.8|764.8|765.3|764|766.3|764.8|764.8|763.5|148
1643133000000|2022-01-25 17:50:00|765.5|764.3|765.8|764.5|766|764.5|765.3|763.8|49
1643133300000|2022-01-25 17:55:00|766|764.8|766.3|765|766.8|765.5|765.8|764.8|243
1643133600000|2022-01-25 18:00:00|766.5|765.3|767|765.5|767|765.8|765.8|764.5|87
1643133900000|2022-01-25 18:05:00|766.8|765.8|766.8|765.5|767|765.8|765.8|764.5|42
1643134200000|2022-01-25 18:10:00|766.5|765.3|766.8|765.3|766.8|765.5|766.3|765|87
1643134500000|2022-01-25 18:15:00|766.5|765.5|767.3|765.8|767.5|766.3|766.5|765.3|63
1643134800000|2022-01-25 18:20:00|767|766|766.5|765.3|767.5|766|766.5|765.3|111
1643135100000|2022-01-25 18:25:00|766.3|765|766.3|765|767|765.5|766.3|765|148
1643135400000|2022-01-25 18:30:00|766.5|764.8|766.3|764.8|766.8|765.5|766|764.5|29
1643135700000|2022-01-25 18:35:00|766|765|766|764.5|766.5|765.3|765.8|764.5|22
1643136000000|2022-01-25 18:40:00|765.8|764.8|767|765.5|767.3|766|765.8|764.5|41
1643136300000|2022-01-25 18:45:00|767.3|765.8|767|765.8|767.3|766|766.5|765.3|46
1643136600000|2022-01-25 18:50:00|766.8|765.5|767|765.8|767|765.8|766|764.8|56
1643136900000|2022-01-25 18:55:00|766.8|765.5|767.5|766.3|767.5|766.3|766.5|765.3|43
1643137200000|2022-01-25 19:00:00|767.3|766|767|765.8|767.5|766.3|766.3|765|360
1643137500000|2022-01-25 19:05:00|767.3|765.5|766.3|765|767.5|766.3|766.3|765|194
1643137800000|2022-01-25 19:10:00|766.5|765.3|767.3|766|767.5|766|766.3|765|24
1643138100000|2022-01-25 19:15:00|767.5|766.3|767.8|766.3|767.8|766.5|767.3|766|37
1643138400000|2022-01-25 19:20:00|767.5|766.5|768.3|767|768.5|767|767.3|766|71
1643138700000|2022-01-25 19:25:00|768.5|767.3|768.8|767.5|769.3|768|767.5|766|154
1643139000000|2022-01-25 19:30:00|768.5|767.3|767|765.8|768.8|767.5|767|765.8|83
1643139300000|2022-01-25 19:35:00|767.3|766|768|766.8|769|767.5|767.3|765.8|27
1643139600000|2022-01-25 19:40:00|768.3|767|768.3|767|768.3|767|767.8|766.3|38
1643139900000|2022-01-25 19:45:00|768.5|766.8|768.8|767.3|769|767.8|768.5|766.8|5
1643140200000|2022-01-25 19:50:00|768.5|767.5|768.3|767|769|767.5|768.3|766.8|37
1643140500000|2022-01-25 19:55:00|768|766.8|768|766.5|768.3|766.8|767.5|766.3|15
1643140800000|2022-01-25 20:00:00|767.8|766.8|767.5|766.3|768.3|766.8|767.5|766.3|9
1643141100000|2022-01-25 20:05:00|767.3|766|767.3|765.8|767.5|766.3|767|765.8|24
1643141400000|2022-01-25 20:10:00|767|766|767|765.8|767.3|766|767|765.5|18
1643141700000|2022-01-25 20:15:00|767.3|766|768.5|767.3|768.8|767.5|767.3|766|15
1643142000000|2022-01-25 20:20:00|768.3|767|766.8|765.5|768.5|767|766.8|765.5|43
1643142300000|2022-01-25 20:25:00|766.5|765.3|767.5|766|767.5|766.3|766|764.8|149
1643142600000|2022-01-25 20:30:00|767.3|765.8|767.8|766.5|767.8|766.5|766.8|765.3|14
1643142900000|2022-01-25 20:35:00|768|766.3|768.3|767|768.5|767|767.5|766.3|10
1643143200000|2022-01-25 20:40:00|768.5|767.3|768.3|767|768.8|767.3|768.3|766.8|8
1643143500000|2022-01-25 20:45:00|768.5|767.3|768|766.8|768.8|767.5|767.8|766.5|13
1643143800000|2022-01-25 20:50:00|767.8|766.5|767.3|766|768|766.8|767.3|766|50
1643144100000|2022-01-25 20:55:00|767.5|766.3|768.5|767|768.5|767|767.5|766|20
1643144400000|2022-01-25 21:00:00|768.3|766.8|768|766.8|768.5|767|767.8|766.5|6
1643144700000|2022-01-25 21:05:00|767.8|766.5|767.3|766|768|766.8|767|765.8|5
1643145000000|2022-01-25 21:10:00|767.5|766.3|767.3|765.8|767.5|766.3|766.8|765.3|18
1643145300000|2022-01-25 21:15:00|767|766|766.8|765.5|767.5|766|766.8|765.5|5
1643145600000|2022-01-25 21:20:00|767|765.8|766.8|765.5|767|765.8|766.8|765.3|4
1643145900000|2022-01-25 21:25:00|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|16
1643146200000|2022-01-25 21:30:00|766.3|764.8|766.3|764.8|766.3|764.8|765.8|764|66
1643146500000|2022-01-25 21:35:00|766.5|765|767.3|765.8|767.3|765.8|766.5|765|49
1643146800000|2022-01-25 21:40:00|767.5|766|767.5|766|767.5|766|767.3|765.8|6
1643147100000|2022-01-25 21:45:00|767.3|765.8|767.5|766|767.8|766.3|766.8|765.3|75
1643147400000|2022-01-25 21:50:00|767.3|765.8|767.3|765.8|767.8|766.3|767.3|765.5|52
1643147700000|2022-01-25 21:55:00|767|765.5|768.3|766.8|768.3|766.8|767|765.5|4
1643148000000|2022-01-25 22:00:00|768.5|765|767.5|765.8|768.5|765.8|767.5|764.5|0
1643148900000|2022-01-25 22:15:00|768||768||768||768||3
1643151300000|2022-01-25 22:55:00|769|766|769|766|769|766|769|766|0
1643162400000|2022-01-26 02:00:00|768|766.8|768|766.5|768.5|767.3|767.8|766.5|22
1643162700000|2022-01-26 02:05:00|767.8|766.8|768|766.5|768.3|767|767.8|766.3|4
1643163000000|2022-01-26 02:10:00|767.8|766.8|768.8|767.3|768.8|767.5|767.8|766.5|20
1643163300000|2022-01-26 02:15:00|768.5|767|768.3|766.8|768.5|767.3|768.3|766.8|4
1643163600000|2022-01-26 02:20:00|768|767|768.8|767.3|768.8|767.5|768|766.8|1
1643163900000|2022-01-26 02:25:00|768.5|767.5|769|767.5|769|767.8|768.5|767.3|0
1643164200000|2022-01-26 02:30:00|768.8|767.8|769|767.5|769.3|767.8|768.8|767.3|0
1643164500000|2022-01-26 02:35:00|768.8|767.8|769|767.8|769.3|767.8|768.8|767.8|9
1643164800000|2022-01-26 02:40:00|768.8|767.5|768.3|767|769|767.5|768.3|766.8|5
1643165100000|2022-01-26 02:45:00|768|766.8|767.5|766|768.3|767|767.5|766|0
1643165400000|2022-01-26 02:50:00|767.3|765.8|767.5|766|767.5|766.3|767|765.8|28
1643165700000|2022-01-26 02:55:00|767.3|766.3|766.8|765.3|767.5|766.3|766.8|765.3|1
1643166000000|2022-01-26 03:00:00|767|765.5|766.8|765.3|767|765.8|766.5|765.3|8
1643166300000|2022-01-26 03:05:00|766.5|765.5|767.3|765.8|767.3|766|766.5|765.3|5
1643166600000|2022-01-26 03:10:00|767|765.5|766.8|765.5|767.3|765.8|766.5|765|0
1643166900000|2022-01-26 03:15:00|766.5|765.3|766.8|765.3|766.8|765.5|766|764.8|44
1643167200000|2022-01-26 03:20:00|766.5|765.5|767|765.8|767.3|766|766.5|765.3|4
1643167500000|2022-01-26 03:25:00|767.3|766|766.3|764.8|767.5|766|766|764.8|5
1643167800000|2022-01-26 03:30:00|766.5|765|766.3|765|766.5|765.3|766.3|764.8|6
1643168100000|2022-01-26 03:35:00|766.5||766.3||766.5||766.3||0
1643168400000|2022-01-26 03:40:00|766.5|765.3|767.5|766|767.5|766|766.5|765.3|6
1643168700000|2022-01-26 03:45:00|767.3|766.3|767.8|766.3|767.8|766.3|767.3|766|0
1643169000000|2022-01-26 03:50:00|768|766.5|767.8|766.3|768|766.5|767.8|766.3|0
1643169300000|2022-01-26 03:55:00|767.5||767.8||767.8||767.5||0
1643169600000|2022-01-26 04:00:00|767.5|766|767.5|766|767.8|766.3|767.5|766|2
1643169900000|2022-01-26 04:05:00|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|0
1643170200000|2022-01-26 04:10:00|767.8||767.8||767.8||767.5||0
1643170500000|2022-01-26 04:15:00|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|0
1643171100000|2022-01-26 04:25:00|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|1
1643171400000|2022-01-26 04:30:00|768|766.5|767.8|766.3|768|766.5|767.5|766.3|2
1643171700000|2022-01-26 04:35:00|767.5|766|767.5|766.3|767.8|766.3|767.3|766|1
1643172000000|2022-01-26 04:40:00|767.8||767.5||767.8||767.5||1
1643172300000|2022-01-26 04:45:00|767.8||767.8||767.8||767.5||1
1643172600000|2022-01-26 04:50:00|767.5|766|767.5|766|767.8|766|767.5|766|1
1643172900000|2022-01-26 04:55:00|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766|1
1643173200000|2022-01-26 05:00:00|767.5||767.8||767.8||767.5||0
1643173500000|2022-01-26 05:05:00|767.5||767.8||767.8||767.5||0
1643173800000|2022-01-26 05:10:00|767.5|766|767.5|766|767.8|766|767.5|766|0
1643174100000|2022-01-26 05:15:00|767.3|765.8|767.3|765.8|767.5|766|767|765.8|3
1643174400000|2022-01-26 05:20:00|767||767||767.3||767||0
1643174700000|2022-01-26 05:25:00|767.3|766|767.5|766.3|767.5|766.3|766.8|765.5|25
1643175000000|2022-01-26 05:30:00|767.3|766|767.8|766.3|767.8|766.3|767.3|766|4
1643175300000|2022-01-26 05:35:00|767.5|766|767.3|765.8|767.8|766.3|767.3|765.8|1
1643175600000|2022-01-26 05:40:00|767|765.5|767.5|766|767.5|766|767|765.5|1
1643175900000|2022-01-26 05:45:00|767.8|766.3|767.5|766.3|767.8|766.5|767.3|765.8|0
1643176200000|2022-01-26 05:50:00|767.8|766.5|767.8|766.5|768|766.8|767.5|766.3|26
1643176500000|2022-01-26 05:55:00|768|766.8|768.3|766.8|768.3|767|767.8|766.8|2
1643176800000|2022-01-26 06:00:00|768|766.5|768.3|766.8|768.3|766.8|767.8|766.5|1
1643177100000|2022-01-26 06:05:00|768|766.5|769|767.5|769|767.5|768|766.5|214
1643177400000|2022-01-26 06:10:00|768.8|767.3|768.5|767|769|767.5|768.5|767|1
1643177700000|2022-01-26 06:15:00|768.8|767.3|768.8|767.3|769|767.8|768.5|767|2
1643178000000|2022-01-26 06:20:00|769|767.5|769.5|768.3|770|768.5|769|767.5|83
1643178300000|2022-01-26 06:25:00|769.3|768|769.3|767.8|769.3|768.3|769|767.8|94
1643178600000|2022-01-26 06:30:00|769|768|769.8|768.3|769.8|768.3|769|767.8|37
1643178900000|2022-01-26 06:35:00|770|768.5|770.3|768.8|771|769.8|769.8|768.3|150
1643179200000|2022-01-26 06:40:00|770.5|769|769.8|768.5|770.5|769|769.8|768.3|5
1643179500000|2022-01-26 06:45:00|770|768.8|770|768.8|770|768.8|769.5|768.3|2
1643179800000|2022-01-26 06:50:00|769.8|768.5|769.8|768.5|770|768.8|769.5|768.3|143
1643180100000|2022-01-26 06:55:00|769.5|768.3|769.8|768.5|770|768.8|769.5|768.3|29
1643180400000|2022-01-26 07:00:00|770|768.8|770.5|769.3|771.3|769.8|769.5|768.3|131
1643180700000|2022-01-26 07:05:00|770.8|769.5|770.8|769.5|771.3|770|770.8|769.5|80
1643181000000|2022-01-26 07:10:00|770.5|769.3|770.5|769.3|770.8|769.5|770.3|769|15
1643181300000|2022-01-26 07:15:00|770.3|769|770.3|769|770.8|769.3|770.3|768.8|8
1643181600000|2022-01-26 07:20:00|770.5|769.3|770.3|768.8|770.8|769.5|770.3|768.8|13
1643181900000|2022-01-26 07:25:00|770.5|769|769.5|768.3|770.5|769.3|769.5|768.3|163
1643182200000|2022-01-26 07:30:00|769.8|768.5|770.3|768.8|770.8|769.5|769.5|768.3|153
1643182500000|2022-01-26 07:35:00|770|769|770.3|769|770.5|769.3|770|768.5|36
1643182800000|2022-01-26 07:40:00|770|768.8|771.3|769.8|771.3|770|770|768.8|14
1643183100000|2022-01-26 07:45:00|771|770|772|770.8|772.3|770.8|771|769.8|200
1643183400000|2022-01-26 07:50:00|771.8|770.5|772.8|771.3|772.8|771.5|771.8|770.5|104
1643183700000|2022-01-26 07:55:00|772.5|771.5|772|770.8|773|771.8|771.8|770.5|156
1643184000000|2022-01-26 08:00:00|772.3|770.5|772.5|771.3|773|771.8|771.8|770.3|165
1643184300000|2022-01-26 08:05:00|772.3|771|772.3|771|773|771.8|772|770.8|84
1643184600000|2022-01-26 08:10:00|772.5|771.3|772.8|771.5|773|771.5|772.3|770.8|65
1643184900000|2022-01-26 08:15:00|772.5|771.3|772.5|771.3|773|771.8|772.5|771.3|140
1643185200000|2022-01-26 08:20:00|772.8|771|772.3|771|772.8|771.3|772|770.8|591
1643185500000|2022-01-26 08:25:00|772|770.8|772.8|771.5|772.8|771.5|771.8|770.3|1070
1643185800000|2022-01-26 08:30:00|772.5|771.3|773.3|772|773.5|772.3|772.5|771|843
1643186100000|2022-01-26 08:35:00|773|771.8|773|771.8|773.5|772.3|773|771.5|307
1643186400000|2022-01-26 08:40:00|773.3|771.5|772.5|771.3|773.3|772|771.5|770.3|224
1643186700000|2022-01-26 08:45:00|772.3|771|772.3|771|772.5|771.3|771.8|770.5|382
1643187000000|2022-01-26 08:50:00|772|770.8|772.8|771.5|772.8|771.5|772|770.5|146
1643187300000|2022-01-26 08:55:00|772.5|771.3|773|771.8|773|771.8|772.3|771|296
1643187600000|2022-01-26 09:00:00|772.8|771.5|773.8|772.3|773.8|772.5|772.8|771.5|300
1643187900000|2022-01-26 09:05:00|773.5|772.5|774.5|773|774.5|773.3|773.5|772|326
1643188200000|2022-01-26 09:10:00|774.3|773.3|774.3|773|774.5|773.3|774|772.8|71
1643188500000|2022-01-26 09:15:00|774.5|773.3|774.5|773.3|775|773.5|774.3|773|164
1643188800000|2022-01-26 09:20:00|774.8|773.5|775|773.8|775.3|774|774.5|773.3|41
1643189100000|2022-01-26 09:25:00|775.3|774|774.8|773.5|775.3|774|774.5|773.3|145
1643189400000|2022-01-26 09:30:00|775|773.8|775.3|774|775.3|774|773.8|772.5|1564
1643189700000|2022-01-26 09:35:00|775.5|774.3|776.3|774.8|776.5|775|775.5|774.3|1981
1643190000000|2022-01-26 09:40:00|776|774.5|775.5|774.3|776.3|775|775.5|774.3|326
1643190300000|2022-01-26 09:45:00|775.8|774.5|775.3|774|775.8|774.5|775|773.5|81
1643190600000|2022-01-26 09:50:00|775|773.8|775.3|774|775.5|774.3|774.8|773.5|273
1643190900000|2022-01-26 09:55:00|775|773.8|775.8|774.5|776|774.5|775|773.8|180
1643191200000|2022-01-26 10:00:00|776|774.8|776.8|775.5|777|775.8|776|774.8|619
1643191500000|2022-01-26 10:05:00|777|775.8|776.8|775.3|777|775.8|776.5|775|412
1643191800000|2022-01-26 10:10:00|776.5|775.5|776.3|775|777|775.5|776.3|775|131
1643192100000|2022-01-26 10:15:00|776.5|774.8|775.8|774.5|776.5|775.3|775.8|774.3|165
1643192400000|2022-01-26 10:20:00|775.5|774.3|776|774.8|776.3|775|775.5|774.3|95
1643192700000|2022-01-26 10:25:00|776.3|775|776.3|775|776.3|775|776|774.5|98
1643193000000|2022-01-26 10:30:00|776|774.8|776.3|775|776.5|775.3|776|774.8|15
1643193300000|2022-01-26 10:35:00|776.5|775.3|775.8|774.5|776.5|775.3|775.5|774.3|115
1643193600000|2022-01-26 10:40:00|776|774.8|775.5|774.3|776|774.8|775.5|774.3|166
1643193900000|2022-01-26 10:45:00|775.8|774.5|776.5|775.3|776.5|775.3|775.5|774.3|152
1643194200000|2022-01-26 10:50:00|776.8|775.5|776.5|775.3|777|775.5|776.3|775|219
1643194500000|2022-01-26 10:55:00|776.3|775|776|774.8|776.5|775.3|776|774.8|125
1643194800000|2022-01-26 11:00:00|776.3|775|776.5|775|776.5|775.3|776|774.8|174
1643195100000|2022-01-26 11:05:00|776.3|775.3|776.8|775.3|777.3|776|776.3|775.3|34
1643195400000|2022-01-26 11:10:00|776.5|775.5|776|774.8|776.8|775.5|776|774.8|66
1643195700000|2022-01-26 11:15:00|776.3|775|775.8|774.5|776.3|775|775.8|774.5|72
1643196000000|2022-01-26 11:20:00|775.5|774.3|775.8|774.5|776|774.8|775.5|774.3|62
1643196300000|2022-01-26 11:25:00|776|774.8|775.5|774.3|776|774.8|775.5|774.3|35
1643196600000|2022-01-26 11:30:00|775.8|774.5|775.5|774|775.8|774.5|775.3|773.8|766
1643196900000|2022-01-26 11:35:00|775.8|774.3|776.3|775|776.3|775|775.8|774|71
1643197200000|2022-01-26 11:40:00|776.5|775.3|776.3|775|776.5|775.3|776.3|774.8|53
1643197500000|2022-01-26 11:45:00|776|774.8|776.8|775.5|776.8|775.5|776|774.8|32
1643197800000|2022-01-26 11:50:00|777|775.8|778|776.8|778|776.8|777|775.5|306
1643198100000|2022-01-26 11:55:00|778.3|776.5|777.5|776.3|778.3|776.8|777.3|776|54
1643198400000|2022-01-26 12:00:00|777.8|776.5|777.5|776.3|778|776.8|777|775.8|69
1643198700000|2022-01-26 12:05:00|777.3|776|778.5|777|778.5|777.3|777.3|776|36
1643199000000|2022-01-26 12:10:00|778.3|777.3|778.5|777|778.8|777.5|778.3|777|43
1643199300000|2022-01-26 12:15:00|778.8|777.3|777.8|776.5|778.8|777.3|777.8|776.5|182
1643199600000|2022-01-26 12:20:00|778|776.8|778.5|777.3|778.8|777.5|777.5|776.3|159
1643199900000|2022-01-26 12:25:00|778.8|777.5|780|778.8|780.3|779|778.5|777.5|425
1643200200000|2022-01-26 12:30:00|780.3|779|780|778.8|780.5|779.3|779.8|778.5|245
1643200500000|2022-01-26 12:35:00|779.8|778.5|780|778.8|780|778.8|779.3|777.8|167
1643200800000|2022-01-26 12:40:00|780.3|778.5|779.8|778.3|780.3|778.8|779.3|778|66
1643201100000|2022-01-26 12:45:00|779.5|778.5|778.8|777.5|779.8|778.5|778.8|777.5|193
1643201400000|2022-01-26 12:50:00|779|777.8|778.5|777.3|779|777.8|778.3|777|568
1643201700000|2022-01-26 12:55:00|778.3|777|779|777.8|779|777.8|778.3|777|302
1643202000000|2022-01-26 13:00:00|778.8|777.5|780.8|779.5|780.8|779.5|778.8|777.5|355
1643202300000|2022-01-26 13:05:00|780.5|779.3|781|779.8|781.3|780|780.3|779|115
1643202600000|2022-01-26 13:10:00|781.3|780|781.5|780.3|782.3|781|781|779.8|265
1643202900000|2022-01-26 13:15:00|781.8|780|782.3|781|782.5|781|781.3|780|151
1643203200000|2022-01-26 13:20:00|782.5|781.3|781.8|780.5|782.5|781.3|781.3|780|112
1643203500000|2022-01-26 13:25:00|781.5|780.3|782.3|781|782.5|781.3|781.5|780.3|93
1643203800000|2022-01-26 13:30:00|782.5|781.3|782.8|781.5|784.8|783.3|782|780.8|284
1643204100000|2022-01-26 13:35:00|783|781.8|782.5|781.3|783.3|782|782.3|780.8|193
1643204400000|2022-01-26 13:40:00|782.8|781.5|783|781.8|783.3|781.8|782.5|781.3|194
1643204700000|2022-01-26 13:45:00|783.3|781.5|782.8|781.5|783.8|782.5|782.8|781.5|214
1643205000000|2022-01-26 13:50:00|783|781.8|783.3|782|783.8|782.5|783|781.5|310
1643205300000|2022-01-26 13:55:00|783|781.8|783|781.8|783.8|782.3|782.8|781.5|92
1643205600000|2022-01-26 14:00:00|783.3|782|782.5|781.3|784|782.8|782.3|780.8|258
1643205900000|2022-01-26 14:05:00|782.8|781|782|780.5|783.3|781.8|781.8|780.5|197
1643206200000|2022-01-26 14:10:00|781.8|780.8|780.8|779.3|782|780.8|780.3|779|208
1643206500000|2022-01-26 14:15:00|780.5|779.5|780.8|779.5|780.8|779.5|779.8|778.5|257
1643206800000|2022-01-26 14:20:00|781|779.8|780.8|779.5|781.8|780.3|780.5|779.3|629
1643207100000|2022-01-26 14:25:00|780.5|779.3|781.3|780|781.5|780.3|780|778.8|590
1643207400000|2022-01-26 14:30:00|781|779.8|780.8|779.5|781.5|780.3|780.3|778.8|140
1643207700000|2022-01-26 14:35:00|781|779.8|781.8|780.3|782|780.8|780.8|779.3|167
1643208000000|2022-01-26 14:40:00|782|780.5|782.5|781.3|783.5|782.3|781.8|780.5|281
1643208300000|2022-01-26 14:45:00|782.8|781.5|784.5|783.3|784.8|783.3|782.5|781.3|191
1643208600000|2022-01-26 14:50:00|784.8|783.5|786|784.8|786.5|785|784.5|783|324
1643208900000|2022-01-26 14:55:00|785.8|784.5|786.3|785|787|785.8|784.8|783.5|187
1643209200000|2022-01-26 15:00:00|786|784.8|785.3|784|786.3|785|784.8|783.5|208
1643209500000|2022-01-26 15:05:00|785.5|784.3|784.3|783|785.8|784.3|784|782.8|255
1643209800000|2022-01-26 15:10:00|784|782.8|784.3|783|784.8|783.5|784|782.5|394
1643210100000|2022-01-26 15:15:00|784|782.8|784.5|783.3|784.5|783.3|783.5|782.3|530
1643210400000|2022-01-26 15:20:00|784.3|783|783.8|782.3|785|783.8|783.5|782.3|258
1643210700000|2022-01-26 15:25:00|783.5|782.5|782.8|781|784|782.8|782.3|781|179
1643211000000|2022-01-26 15:30:00|782.5|780.8|784.5|783.3|785|783.8|782|780.5|1015
1643211300000|2022-01-26 15:35:00|784.8|783.5|785.3|784|786.5|785|784|782.8|496
1643211600000|2022-01-26 15:40:00|785.5|783.8|785|783.8|786|784.8|784|782.5|472
1643211900000|2022-01-26 15:45:00|784.8|783.5|784.8|783.5|784.8|783.5|783.3|782|278
1643212200000|2022-01-26 15:50:00|785|783.8|784|782.5|785.5|784|783.5|782.3|319
1643212500000|2022-01-26 15:55:00|783.8|782.3|786|784.8|786.3|785|783.5|782.3|439
1643212800000|2022-01-26 16:00:00|786.3|784.5|785.5|784|786.3|785|785.3|783.8|256
1643213100000|2022-01-26 16:05:00|785.8|784.3|787.5|786.3|788.3|786.8|785.5|784.3|599
1643213400000|2022-01-26 16:10:00|787.8|786.5|787.5|786.3|788.3|786.8|787|785.8|391
1643213700000|2022-01-26 16:15:00|787.3|786|787.8|786.5|788.8|787.5|787.3|786|392
1643214000000|2022-01-26 16:20:00|787.5|786.3|787.3|786|788|786.5|786.8|785.5|614
1643214300000|2022-01-26 16:25:00|787|785.8|787.5|786.3|788.5|787.3|787|785.8|1816
1643214600000|2022-01-26 16:30:00|787.3|786|788.3|786.8|788.8|787.5|787.3|786|2097
1643214900000|2022-01-26 16:35:00|788|786.5|787.3|785.8|788.3|787|786.8|785.5|1496
1643215200000|2022-01-26 16:40:00|787.5|786|786.8|785.3|788.3|787|786.5|785.3|997
1643215500000|2022-01-26 16:45:00|786.5|785.5|784.5|783.3|786.5|785.5|784.5|783|969
1643215800000|2022-01-26 16:50:00|784.8|783.5|786.3|785|786.8|785.5|784.5|783.3|82
1643216100000|2022-01-26 16:55:00|786.5|785.3|787.3|786|787.5|786|786.3|785|131
1643216400000|2022-01-26 17:00:00|787.5|785.8|787.5|786|787.8|786.5|787|785.8|68
1643216700000|2022-01-26 17:05:00|787.3|786.3|787.8|786.3|787.8|786.3|786.8|785.5|101
1643217000000|2022-01-26 17:10:00|787.5|786|788|786.5|788|786.5|787.3|786|69
1643217300000|2022-01-26 17:15:00|787.8|786.3|788.8|787.3|789|787.5|787.5|786.3|102
1643217600000|2022-01-26 17:20:00|789|787.5|788.8|787.3|789.3|787.8|788.3|787|65
1643217900000|2022-01-26 17:25:00|789|787.5|789.3|788|789.5|788.3|788.3|787|228
1643218200000|2022-01-26 17:30:00|789|787.8|789.5|788.3|789.8|788.5|788.8|787.5|128
1643218500000|2022-01-26 17:35:00|789.8|788.5|788.8|787.5|789.8|788.5|788.8|787.3|126
1643218800000|2022-01-26 17:40:00|789|787.8|790|788.5|790|788.8|788.8|787.5|651
1643219100000|2022-01-26 17:45:00|789.8|788.8|790|788.8|790.5|789.3|789.8|788.5|117
1643219400000|2022-01-26 17:50:00|790.3|789|790.3|788.8|790.5|789.3|790|788.8|395
1643219700000|2022-01-26 17:55:00|790|789|789.5|788.3|790.8|789.5|789.3|788|389
1643220000000|2022-01-26 18:00:00|789.8|788|786.3|785|789.8|788.5|785.8|784.5|502
1643220300000|2022-01-26 18:05:00|786|784.8|785.3|784|786.8|785.3|785|783.8|161
1643220600000|2022-01-26 18:10:00|785|783.8|784.8|783.5|785.8|784.3|784|782.8|474
1643220900000|2022-01-26 18:15:00|785|783.3|784.8|783.5|785.5|784.3|784.5|783.3|331
1643221200000|2022-01-26 18:20:00|785|783.8|785.8|784.5|786|784.8|784.8|783.8|58
1643221500000|2022-01-26 18:25:00|785.5|784.3|786.8|785.5|787|785.8|785.5|784.3|57
1643221800000|2022-01-26 18:30:00|787|785.3|787|785.8|787.5|786.3|786.8|785.3|116
1643222100000|2022-01-26 18:35:00|787.3|786|786.8|785.3|787.3|786|786.3|785|22
1643222400000|2022-01-26 18:40:00|786.5|785|785.8|784.5|786.8|785.5|785.5|784.3|17
1643222700000|2022-01-26 18:45:00|785.5|784.3|786|784.8|786.3|785|785.5|784.3|25
1643223000000|2022-01-26 18:50:00|785.8|784.5|786.8|785.5|786.8|785.5|785.5|784.3|6
1643223300000|2022-01-26 18:55:00|787|785.8|785|783.5|787|785.8|784.8|783.3|35
1643223600000|2022-01-26 19:00:00|785.3|783.8|786.8|785.5|787.8|786.5|785.3|783.8|114
1643223900000|2022-01-26 19:05:00|786.5|785.3|786|784.8|787.3|786|786|784.8|132
1643224200000|2022-01-26 19:10:00|786.3|785|787|785.5|787.5|786.3|786|784.8|88
1643224500000|2022-01-26 19:15:00|786.8|785.8|787.5|786|787.8|786.5|786.5|785.3|653
1643224800000|2022-01-26 19:20:00|787.3|785.8|787.5|786.3|787.8|786.5|786.5|785|326
1643225100000|2022-01-26 19:25:00|787.8|786.5|787.3|785.8|788.3|787|787|785.8|663
1643225400000|2022-01-26 19:30:00|787|786|787.3|786|788.3|786.8|787|785.8|102
1643225700000|2022-01-26 19:35:00|787|785.8|788|786.8|788|786.8|786|784.8|123
1643226000000|2022-01-26 19:40:00|787.8|786.5|786.8|785.3|788|786.8|786.8|785.3|47
1643226300000|2022-01-26 19:45:00|786.5|785.5|783.5|782.3|787|785.8|782.8|781.5|140
1643226600000|2022-01-26 19:50:00|783.8|782|785.3|784|785.5|784.3|783|781.8|84
1643226900000|2022-01-26 19:55:00|785|783.8|784.5|783.3|785.5|784|783.8|782.5|75
1643227200000|2022-01-26 20:00:00|784.8|783|783|781.5|784.8|783.5|782.8|781.5|20
1643227500000|2022-01-26 20:05:00|783.3|781.8|781.5|780.3|783.3|782|781.5|780|85
1643227800000|2022-01-26 20:10:00|781.8|780.5|782.3|780.8|783.3|781.8|781.5|780.3|10
1643228100000|2022-01-26 20:15:00|782|781|781.3|780|782.5|781.3|781|779.8|59
1643228400000|2022-01-26 20:20:00|781.5|780.3|780.5|779.3|781.8|780.3|779.8|778.5|252
1643228700000|2022-01-26 20:25:00|780.3|779|782.8|781.3|782.8|781.5|779.8|778.5|59
1643229000000|2022-01-26 20:30:00|782.5|781|782|780.8|784|782.8|781.8|780.5|26
1643229300000|2022-01-26 20:35:00|781.8|780.5|781|779.8|782.3|780.8|780.8|779.5|18
1643229600000|2022-01-26 20:40:00|781.3|779.5|781.3|779.8|782.3|781|780.8|779.3|138
1643229900000|2022-01-26 20:45:00|781|780|780.5|779|782.3|781|780.3|778.8|10
1643230200000|2022-01-26 20:50:00|780.8|779.3|782.5|781|782.5|781|780.3|779|36
1643230500000|2022-01-26 20:55:00|782.3|781.3|782.3|780.8|783.3|781.8|781.5|780.3|13
1643230800000|2022-01-26 21:00:00|782.5|781|783.3|782|783.5|782.3|782.3|780.8|24
1643231100000|2022-01-26 21:05:00|783.5|781.8|784.5|783.3|784.8|783.5|783.3|781.8|36
1643231400000|2022-01-26 21:10:00|784.3|783|784|782.8|784.5|783|784|782.5|4
1643231700000|2022-01-26 21:15:00|784.3|783|784.3|783|785|783.5|784|782.8|0
1643232000000|2022-01-26 21:20:00|784|782.8|783.8|782.5|784.5|783|783.8|782.5|12
1643232300000|2022-01-26 21:25:00|784|782.8|784.5|783.3|784.5|783.3|783.5|782.3|11
1643232600000|2022-01-26 21:30:00|784.3|783|784.5|783.3|785|783.8|784.3|783|17
1643232900000|2022-01-26 21:35:00|784.3|783|784.3|782.8|784.5|783.3|784|782.8|10
1643233200000|2022-01-26 21:40:00|784|783|785.3|783.8|785.3|783.8|784|782.8|29
1643233500000|2022-01-26 21:45:00|785|784|787|785.8|787|785.8|785|783.8|50
1643233800000|2022-01-26 21:50:00|786.8|785.5|786.5|785|787|785.5|786|784.5|15
1643234100000|2022-01-26 21:55:00|786.3|784.8|785.3|783.5|786.5|785|785|783.5|24
1643234400000|2022-01-26 22:00:00|786.5|783.3|786.5|782.8|786.5|783.3|786.5|782.8|0
1643234700000|2022-01-26 22:05:00|786.3|783|786.3|783|786.3|783|786.3|783|0
1643235000000|2022-01-26 22:10:00|786.8|783.3|786.8|783.8|786.8|783.8|786.8|783.3|0
1643235300000|2022-01-26 22:15:00|787|784|787|784|787|784|787|784|0
1643235600000|2022-01-26 22:20:00|786.8||786.8||786.8||786.8||0
1643236500000|2022-01-26 22:35:00|785.5||786.8||786.8||785.5||0
1643236800000|2022-01-26 22:40:00|786.5||786.8||786.8||786.5||0
1643237700000|2022-01-26 22:55:00|||||||||1
1643248800000|2022-01-27 02:00:00|783.3|781.5|783.5|782|783.5|782.3|782.8|781.3|4
1643249100000|2022-01-27 02:05:00|783.3|782.3|781.5|780.3|783.3|782.3|781.5|780|0
1643249400000|2022-01-27 02:10:00|781.8|780|782|780.8|782.8|781.3|781.5|780|5
1643249700000|2022-01-27 02:15:00|782.3|780.5|782|780.5|782.5|781|782|780.5|0
1643250000000|2022-01-27 02:20:00|781.8|780.8|781.8|780.5|782|780.8|781.5|780|1
1643250300000|2022-01-27 02:25:00|782|780.3|781.3|780|782|780.5|781.3|779.8|0
1643250600000|2022-01-27 02:30:00|781.5|779.8|781.8|780.5|782|780.5|781|779.5|2
1643250900000|2022-01-27 02:35:00|782|780.3|782.3|781|782.5|781|781.8|780.3|5
1643251200000|2022-01-27 02:40:00|782.5|781.3|782.8|781.3|783.5|782|782.3|781|2
1643251500000|2022-01-27 02:45:00|782.5|781.5|783|781.5|783.5|782|782.5|781|6
1643251800000|2022-01-27 02:50:00|782.8|781.3|782.8|781.3|783|781.5|782|780.5|8
1643252100000|2022-01-27 02:55:00|782.5|781|782.5|781.3|783|781.5|782.3|780.8|3
1643252400000|2022-01-27 03:00:00|782.3|781|781.8|780.3|782.8|781.5|781.8|780.3|4
1643252700000|2022-01-27 03:05:00|781.5|780|781.5|780.3|781.8|780.5|781.3|779.8|10
1643253000000|2022-01-27 03:10:00|781.3|780|781.3|779.8|781.5|780.3|780.8|779.3|1
1643253300000|2022-01-27 03:15:00|781|780|781.8|780.3|781.8|780.5|781|779.5|1
1643253600000|2022-01-27 03:20:00|782|780.5|782.8|781.3|783|781.5|782|780.5|1
1643253900000|2022-01-27 03:25:00|783|781.5|783|781.5|783|781.8|782.8|781.3|0
1643254200000|2022-01-27 03:30:00|782.8|781.3|783.3|781.8|783.3|782|782.5|781.3|29
1643254500000|2022-01-27 03:35:00|783|782|783|781.5|783.3|782|782.8|781.3|1
1643254800000|2022-01-27 03:40:00|782.8|781.3|781.5|780|783|781.3|781.3|780|18
1643255100000|2022-01-27 03:45:00|781.3|779.8|780.3|778.8|781.3|779.8|780|778.5|6
1643255400000|2022-01-27 03:50:00|780.5|779|780.3|778.8|780.5|779.3|780|778.8|1
1643255700000|2022-01-27 03:55:00|780|778.5|780.8|779.3|780.8|779.3|779.8|778.3|7
1643256000000|2022-01-27 04:00:00|780.5|779|780.3|778.8|780.8|779.3|780.3|778.8|0
1643256300000|2022-01-27 04:05:00|780.5|779|780.5|779|780.5|779|780|778.5|1
1643256600000|2022-01-27 04:10:00|780.3|778.8|780.5|779|780.8|779.3|780|778.8|3
1643256900000|2022-01-27 04:15:00|780.3|778.8|780.8|779.3|781|779.5|780|778.8|1
1643257200000|2022-01-27 04:20:00|781|779.5|781|779.8|781.3|779.8|780.3|778.8|0
1643257500000|2022-01-27 04:25:00|781.3|779.5|781|779.8|781.5|780|780.8|779.5|1
1643257800000|2022-01-27 04:30:00|781.3|779.5|781|779.5|781.5|780.3|781|779.5|2
1643258100000|2022-01-27 04:35:00|780.8|779.3|780.8|779.3|781|779.8|780.8|779.3|2
1643258400000|2022-01-27 04:40:00|780.5|779.5|780.5|779|780.8|779.5|780|778.5|0
1643258700000|2022-01-27 04:45:00|780.8|779.3|780.8|779.3|780.8|779.5|780.5|779|11
1643259000000|2022-01-27 04:50:00|780.5|779.5|781|779.5|781.3|779.8|780.5|779.3|0
1643259300000|2022-01-27 04:55:00|781.3|779.8|781.3|779.8|781.5|780|781|779.5|0
1643259600000|2022-01-27 05:00:00|781|780|782|780.8|782.3|780.8|781|779.5|1
1643259900000|2022-01-27 05:05:00|782.3|781|781.8|780.3|782.3|781|781.8|780.3|1
1643260200000|2022-01-27 05:10:00|782|780.5|781|779.5|782|780.5|781|779.5|0
1643260500000|2022-01-27 05:15:00|780.8|779.8|780.3|779|781|779.8|780.3|778.8|3
1643260800000|2022-01-27 05:20:00|780.5|779.3|780.3|778.8|780.8|779.3|780|778.8|0
1643261100000|2022-01-27 05:25:00|780.5|779|781|779.8|781.3|779.8|780.3|779|5
1643261400000|2022-01-27 05:30:00|781.3|779.5|781.3|779.8|781.5|780|780.8|779.3|2
1643261700000|2022-01-27 05:35:00|781.5|780|781.3|779.8|781.5|780|780.8|779.3|0
1643262000000|2022-01-27 05:40:00|781|779.5|780.8|779.3|781.3|779.8|780|778.5|33
1643262300000|2022-01-27 05:45:00|781|779.5|780.8|779.3|781.3|779.8|780.5|779|5
1643262600000|2022-01-27 05:50:00|781|779.5|781.3|779.8|781.3|779.8|780.3|779|0
1643262900000|2022-01-27 05:55:00|781|779.5|781.3|779.8|781.3|779.8|780.8|779.3|1
1643263200000|2022-01-27 06:00:00|781|779.5|781.8|780.5|782|780.5|781|779.5|7
1643263500000|2022-01-27 06:05:00|781.5|780.3|782|780.5|782|780.8|781|779.8|3
1643263800000|2022-01-27 06:10:00|782.3|780.8|781.8|780.3|782.3|781|781.5|780.3|4
1643264100000|2022-01-27 06:15:00|781.5|780.5|781.5|780|782|780.5|781|779.8|110
1643264400000|2022-01-27 06:20:00|781.3|779.8|781|779.5|781.8|780.3|781|779.5|3
1643264700000|2022-01-27 06:25:00|781.3|779.8|781.5|780|781.8|780.5|781|779.5|16
1643265000000|2022-01-27 06:30:00|781.3|779.8|781.3|779.8|781.8|780.5|781|779.8|1
1643265300000|2022-01-27 06:35:00|781|779.5|780.8|779.3|781.5|780|780.5|779|114
1643265600000|2022-01-27 06:40:00|780.5|779|780.5|779|781|779.5|780.3|779|8
1643265900000|2022-01-27 06:45:00|780.8|779.3|780|778.5|780.8|779.3|780|778.5|30
1643266200000|2022-01-27 06:50:00|780.3|778.8|780.8|779.3|781|779.5|780|778.8|40
1643266500000|2022-01-27 06:55:00|780.5|779.5|781.8|780.3|781.8|780.5|780.3|779|65
1643266800000|2022-01-27 07:00:00|782|780.5|782.5|781|782.5|781|781.5|780.3|29
1643267100000|2022-01-27 07:05:00|782.3|780.8|781.8|780.5|783|781.5|781.8|780.5|35
1643267400000|2022-01-27 07:10:00|782|780.8|782.5|781|783.3|782|781.8|780.5|110
1643267700000|2022-01-27 07:15:00|782.8|781.3|782.3|780.8|782.8|781.5|781.5|780.3|28
1643268000000|2022-01-27 07:20:00|782|781|782.5|781|783.3|781.8|782|780.8|89
1643268300000|2022-01-27 07:25:00|782.8|781.3|783.3|782|783.8|782.3|782.5|781|238
1643268600000|2022-01-27 07:30:00|783|781.8|784|782.8|784.3|783|783|781.5|129
1643268900000|2022-01-27 07:35:00|784.3|783|784.3|782.8|784.3|783|784|782.8|153
1643269200000|2022-01-27 07:40:00|784.8|783|785.5|784|785.5|784|784.5|782.8|22
1643269500000|2022-01-27 07:45:00|785.3|784.3|784.5|783|785.5|784.3|784.3|783|29
1643269800000|2022-01-27 07:50:00|784.8|783.3|785.5|784|785.5|784.3|784.5|783|80
1643270100000|2022-01-27 07:55:00|785.8|784.3|784|782.5|786|784.5|783.5|782|71
1643270400000|2022-01-27 08:00:00|784.3|782.8|784|782.5|784.5|783.3|782.3|781|145
1643270700000|2022-01-27 08:05:00|783.8|782.8|784.3|783|785.5|784|783.8|782.3|90
1643271000000|2022-01-27 08:10:00|784|782.8|785.8|784.5|786|784.5|783.8|782.3|65
1643271300000|2022-01-27 08:15:00|785.5|784.3|786|784.5|786|784.8|785.5|784.3|87
1643271600000|2022-01-27 08:20:00|785.8|784.8|786.3|785|786.8|785.5|785.8|784.5|202
1643271900000|2022-01-27 08:25:00|786|784.8|786.5|785.3|787.8|786.3|785.5|784.3|190
1643272200000|2022-01-27 08:30:00|786.8|785.5|787.3|786|787.5|786.3|786.3|785|1034
1643272500000|2022-01-27 08:35:00|787.5|785.8|787|785.8|788.3|786.8|787|785.5|396
1643272800000|2022-01-27 08:40:00|787.3|786|787.3|786|787.8|786.5|787|785.8|438
1643273100000|2022-01-27 08:45:00|787|785.8|786.5|785.3|787.8|786.5|786.5|785.3|207
1643273400000|2022-01-27 08:50:00|786.8|785.5|786.3|785|787|785.8|785.8|784.5|329
1643273700000|2022-01-27 08:55:00|786.5|785.3|785.5|784.3|786.5|785.3|785.5|784.3|597
1643274000000|2022-01-27 09:00:00|785.8|784|784.5|783.3|786.5|785.3|784.5|783.3|262
1643274300000|2022-01-27 09:05:00|784.8|783.5|784.8|783.3|784.8|783.5|784|782.8|257
1643274600000|2022-01-27 09:10:00|785|783.5|784.8|783.5|785.3|784|784|782.8|131
1643274900000|2022-01-27 09:15:00|785|783.8|785|783.8|785.3|784|784.3|782.8|142
1643275200000|2022-01-27 09:20:00|785.3|783.5|785.5|784.3|785.8|784.5|784.8|783.5|75
1643275500000|2022-01-27 09:25:00|785.3|784|786|784.8|786.3|785|785|783.8|115
1643275800000|2022-01-27 09:30:00|786.3|785|785.3|784|786.5|785.3|785.3|783.8|493
1643276100000|2022-01-27 09:35:00|785.5|783.8|785.8|784.3|786|784.8|784.8|783.5|225
1643276400000|2022-01-27 09:40:00|785.5|784.5|785.8|784.5|786.3|785|785.5|784.3|65
1643276700000|2022-01-27 09:45:00|786|784.8|787.3|786|787.8|786.3|785.8|784.3|214
1643277000000|2022-01-27 09:50:00|787.5|786.3|788|786.8|788.3|786.8|787.5|786.3|158
1643277300000|2022-01-27 09:55:00|788.3|787|788.5|787.3|788.8|787.5|788|787|146
1643277600000|2022-01-27 10:00:00|788.8|787|788.5|787|788.8|787.5|788|786.5|94
1643277900000|2022-01-27 10:05:00|788.3|786.8|789.8|788.5|789.8|788.5|788|786.8|391
1643278200000|2022-01-27 10:10:00|790|788.3|789.8|788.3|790.3|789|789.5|788.3|217
1643278500000|2022-01-27 10:15:00|789.5|788.5|790.8|789.5|790.8|789.5|789.5|788.3|300
1643278800000|2022-01-27 10:20:00|791|789.3|791.5|790.3|791.8|790.5|790.8|789.3|357
1643279100000|2022-01-27 10:25:00|791.3|790|791.8|790.5|791.8|790.5|791.3|789.8|698
1643279400000|2022-01-27 10:30:00|791.5|790.3|791.3|790|791.8|790.3|791|789.8|67
1643279700000|2022-01-27 10:35:00|791.5|789.8|791.8|790.5|792|790.8|791|789.8|220
1643280000000|2022-01-27 10:40:00|791.5|790.3|791.8|790.5|791.8|790.5|790.8|789.5|295
1643280300000|2022-01-27 10:45:00|792|790.8|791|789.8|792.5|791.3|791|789.5|238
1643280600000|2022-01-27 10:50:00|790.8|789.5|790.3|788.8|791|789.5|789.8|788.5|218
1643280900000|2022-01-27 10:55:00|790|789|790|788.8|790.3|789|789.5|788|72
1643281200000|2022-01-27 11:00:00|790.3|788.5|789.8|788.5|790.3|789|789.3|788|86
1643281500000|2022-01-27 11:05:00|789.5|788.3|789.8|788.5|790.5|789|789.5|788.3|881
1643281800000|2022-01-27 11:10:00|790|788.8|790.5|789.3|790.5|789.3|789.8|788.5|177
1643282100000|2022-01-27 11:15:00|790.8|789|790.5|789.3|791|789.8|790.5|789|202
1643282400000|2022-01-27 11:20:00|790.8|789|790.8|789.3|791|789.8|790.5|789|77
1643282700000|2022-01-27 11:25:00|790.5|789|790.8|789.5|791|789.8|790.3|789|68
1643283000000|2022-01-27 11:30:00|790.5|789.3|792.3|791|792.5|791.3|790.5|789.3|505
1643283300000|2022-01-27 11:35:00|792.5|790.8|792.3|791|792.8|791.5|792|790.8|115
1643283600000|2022-01-27 11:40:00|792|790.8|793.8|792.5|794|792.8|792|790.8|906
1643283900000|2022-01-27 11:45:00|793.5|792.3|794|792.8|794.3|793|793.3|792|1749
1643284200000|2022-01-27 11:50:00|794.3|793|795.8|794.5|796|794.5|794.3|792.8|557
1643284500000|2022-01-27 11:55:00|796|794.3|798.5|797.3|798.8|797.5|795.8|794.3|600
1643284800000|2022-01-27 12:00:00|798.8|797.5|798|796.8|799.3|798|798|796.5|578
1643285100000|2022-01-27 12:05:00|798.3|797|795.3|794|798.3|797|795|793.8|329
1643285400000|2022-01-27 12:10:00|795.5|794.3|797.3|795.8|797.5|796|795.3|794|273
1643285700000|2022-01-27 12:15:00|797.5|796|796|794.8|798|796.8|796|794.8|109
1643286000000|2022-01-27 12:20:00|796.3|795|795.8|794.5|796.5|795.3|795.8|794.3|105
1643286300000|2022-01-27 12:25:00|796|794.8|796.3|795|796.5|795.3|796|794.5|25
1643286600000|2022-01-27 12:30:00|796|794.8|795|793.8|796.5|795.3|795|793.5|171
1643286900000|2022-01-27 12:35:00|795.3|794|795.5|794.3|796.5|795.3|795.3|793.8|151
1643287200000|2022-01-27 12:40:00|795.3|794|795.5|794|796|794.8|795|793.8|99
1643287500000|2022-01-27 12:45:00|795.8|794.3|796.3|795|796.5|795.3|795.5|794.3|218
1643287800000|2022-01-27 12:50:00|796.5|795.3|798.3|797|798.5|797.3|796.3|795|253
1643288100000|2022-01-27 12:55:00|798.5|796.8|797.8|796.5|798.8|797.5|797.8|796.5|193
1643288400000|2022-01-27 13:00:00|798|796.8|797|795.5|798.3|797|796.5|795.3|168
1643288700000|2022-01-27 13:05:00|796.8|795.8|797.5|796.3|797.8|796.3|796.8|795.5|412
1643289000000|2022-01-27 13:10:00|797.8|796.5|795.8|794.3|797.8|796.5|795.5|794.3|123
1643289300000|2022-01-27 13:15:00|795.5|794.5|795.5|794.3|796.5|795.3|795|793.8|349
1643289600000|2022-01-27 13:20:00|795.8|794.5|796.3|795|796.8|795.5|795.3|794|594
1643289900000|2022-01-27 13:25:00|796|794.8|797.8|796.3|797.8|796.5|796|794.8|147
1643290200000|2022-01-27 13:30:00|798|796.5|797.8|796.5|798|796.8|796.3|795|828
1643290500000|2022-01-27 13:35:00|798|796.3|797.8|796.5|798.3|796.8|797.3|795.8|88
1643290800000|2022-01-27 13:40:00|798|796.8|798|796.8|798.5|797.3|797.5|796.3|235
1643291100000|2022-01-27 13:45:00|798.3|797|799|797.5|799|797.8|797.8|796.5|278
1643291400000|2022-01-27 13:50:00|798.8|797.8|800.3|799|800.8|799.5|798.8|797.5|912
1643291700000|2022-01-27 13:55:00|800.5|798.8|799.3|798|800.8|799.3|799.3|798|199
1643292000000|2022-01-27 14:00:00|799.5|798.3|800.3|799|800.8|799.5|799.3|798|261
1643292300000|2022-01-27 14:05:00|800.5|799.3|799|797.8|800.5|799.3|798.5|797.3|605
1643292600000|2022-01-27 14:10:00|799.3|798|800.5|799.3|800.5|799.3|799|797.5|201
1643292900000|2022-01-27 14:15:00|800.8|799.5|800.3|799|800.8|799.5|800|798.8|1024
1643293200000|2022-01-27 14:20:00|800.5|799.3|800|798.8|800.5|799.3|799.8|798.5|123
1643293500000|2022-01-27 14:25:00|800.3|798.5|798.5|797.3|800.5|799.3|798.3|796.8|251
1643293800000|2022-01-27 14:30:00|798.3|797|796.5|795.3|798.5|797.3|796.3|795|965
1643294100000|2022-01-27 14:35:00|796.8|795|798|796.8|798.3|796.8|796.5|795|231
1643294400000|2022-01-27 14:40:00|798.3|797|797.5|796.3|798.5|797.3|797.3|796|164
1643294700000|2022-01-27 14:45:00|797.8|796|798.8|797.3|799|797.8|797.3|796|86
1643295000000|2022-01-27 14:50:00|798.5|797.5|796|794.8|799|797.5|795.8|794.5|348
1643295300000|2022-01-27 14:55:00|795.8|794.5|796.3|795|796.5|795.3|795.3|794|108
1643295600000|2022-01-27 15:00:00|796.5|795.3|796|794.8|796.5|795.3|795.3|794|166
1643295900000|2022-01-27 15:05:00|796.3|794.5|796.5|795.3|796.8|795.5|795.8|794.3|440
1643296200000|2022-01-27 15:10:00|796.8|795.5|796.3|795|797.8|796.3|796|794.8|104
1643296500000|2022-01-27 15:15:00|796|794.8|794.8|793.5|796.5|795.3|794.3|793|911
1643296800000|2022-01-27 15:20:00|795|793.8|792.8|791.5|795.3|794|792.8|791.3|1813
1643297100000|2022-01-27 15:25:00|793|791.3|788.3|787|793|791.5|788|786.8|1244
1643297400000|2022-01-27 15:30:00|788.5|786.8|786.3|785|790|788.5|786.3|784.8|825
1643297700000|2022-01-27 15:35:00|786|784.8|788.5|787.3|789.8|788.3|786|784.8|385
1643298000000|2022-01-27 15:40:00|788.3|787|790|788.5|790|788.5|788|786.5|204
1643298300000|2022-01-27 15:45:00|789.8|788.8|789.8|788.5|790.8|789.5|789.8|788.5|245
1643298600000|2022-01-27 15:50:00|790|788.8|789.5|788|790.5|789|789|787.5|113
1643298900000|2022-01-27 15:55:00|789.3|788.3|790.3|789|790.5|789.3|788.8|787.5|459
1643299200000|2022-01-27 16:00:00|790.5|788.8|791.3|790|791.5|790.3|790.3|788.8|888
1643299500000|2022-01-27 16:05:00|791|789.8|788.5|787|791.5|790.3|788.3|787|610
1643299800000|2022-01-27 16:10:00|788.3|787.3|790.8|789.5|791.5|790.3|788.3|787|486
1643300100000|2022-01-27 16:15:00|790.5|789.3|788.8|787.5|790.8|789.5|788.3|786.8|664
1643300400000|2022-01-27 16:20:00|788.5|787.3|789.5|788|790|788.8|788.5|787|987
1643300700000|2022-01-27 16:25:00|789.8|788.3|790|788.5|791.3|790|789|787.8|1595
1643301000000|2022-01-27 16:30:00|790.3|788.8|790.8|789.5|790.8|789.5|789.3|788|718
1643301300000|2022-01-27 16:35:00|791.3|789.3|791|789.8|792|790.8|791|789.3|287
1643301600000|2022-01-27 16:40:00|791.3|790|789.8|788.5|792.3|791|789.5|788.3|372
1643301900000|2022-01-27 16:45:00|790|788.8|788.8|787.3|790.8|789.5|788.8|787.3|659
1643302200000|2022-01-27 16:50:00|788.5|787.5|790.5|789.3|790.8|789.3|788.5|787.3|586
1643302500000|2022-01-27 16:55:00|790.8|789.5|791.5|790.3|792.3|791|790.5|789.3|308
1643302800000|2022-01-27 17:00:00|791.3|790|791.5|790|792|790.8|791|789.5|337
1643303100000|2022-01-27 17:05:00|791.3|789.8|788.3|786.8|791.5|790|788|786.5|137
1643303400000|2022-01-27 17:10:00|788|786.5|789.8|788.3|789.8|788.3|787.3|786|178
1643303700000|2022-01-27 17:15:00|789.5|788|790|788.8|791|789.8|789.3|788|914
1643304000000|2022-01-27 17:20:00|790.3|788.5|790.5|789|790.8|789.3|789.3|787.8|245
1643304300000|2022-01-27 17:25:00|790.8|789.3|790.5|789.3|791.3|790|789.5|788.3|85
1643304600000|2022-01-27 17:30:00|790.3|789|790.5|789.3|791.3|790|790|788.5|98
1643304900000|2022-01-27 17:35:00|790.3|789|789.5|788.3|790.5|789.3|789.3|788|665
1643305200000|2022-01-27 17:40:00|789.8|788.5|790.3|788.8|790.8|789.5|789.5|788.3|77
1643305500000|2022-01-27 17:45:00|790|788.5|790|788.8|790.5|789|789.3|788|80
1643305800000|2022-01-27 17:50:00|790.3|789|793.5|792.3|793.5|792.3|790|789|184
1643306100000|2022-01-27 17:55:00|793.3|792|793.5|792|794|792.8|793|791.8|464
1643306400000|2022-01-27 18:00:00|793.3|792.3|791.8|790.5|793.8|792.5|791.8|790.5|1917
1643306700000|2022-01-27 18:05:00|791.5|790.3|792.8|791.5|793|791.5|790.8|789.3|441
1643307000000|2022-01-27 18:10:00|792.5|791.3|792.5|791.3|793.3|791.8|792|790.8|407
1643307300000|2022-01-27 18:15:00|792.3|791|794|792.8|794.3|792.8|792.3|791|140
1643307600000|2022-01-27 18:20:00|793.8|792.5|791.5|790|794|792.8|791.3|789.8|630
1643307900000|2022-01-27 18:25:00|791.8|790.3|790.5|789|792|790.5|790.3|789|53
1643308200000|2022-01-27 18:30:00|790.3|789.3|791.3|790|791.3|790|790.3|789|61
1643308500000|2022-01-27 18:35:00|791.5|789.8|790.8|789.3|792|790.5|790.5|789|15
1643308800000|2022-01-27 18:40:00|790.5|789.5|792|790.5|792|790.5|790.5|789|39
1643309100000|2022-01-27 18:45:00|791.8|790.8|792|790.5|792.3|790.8|791|789.8|198
1643309400000|2022-01-27 18:50:00|791.8|790.8|791.5|790.3|792.3|790.8|791.3|790|34
1643309700000|2022-01-27 18:55:00|791.8|790.5|793.8|792.3|793.8|792.5|791.5|790.3|17
1643310000000|2022-01-27 19:00:00|793.5|792.5|796.5|795.3|796.8|795.5|793.5|792.3|334
1643310300000|2022-01-27 19:05:00|796.8|795.5|797|795.5|797.3|796|796|794.8|153
1643310600000|2022-01-27 19:10:00|796.5|795.3|796.5|795|797.3|796|796.3|795|119
1643310900000|2022-01-27 19:15:00|796.8|795.3|795.8|794.3|797|795.5|794.5|793.3|682
1643311200000|2022-01-27 19:20:00|795.5|794.5|794|792.8|796.3|795|793.8|792.5|89
1643311500000|2022-01-27 19:25:00|793.8|792.5|792.5|791.3|794.3|793|792.3|791|655
1643311800000|2022-01-27 19:30:00|792.8|791.5|791.5|790|792.8|791.5|789.8|788.5|84
1643312100000|2022-01-27 19:35:00|791.3|789.8|791.3|790|791.8|790.5|791|789.8|40
1643312400000|2022-01-27 19:40:00|791|789.8|791.5|790|792|790.8|791|789.8|35
1643312700000|2022-01-27 19:45:00|791.8|790.3|791.8|790.3|792|790.8|790.8|789.5|273
1643313000000|2022-01-27 19:50:00|791.5|790|791.3|790|791.8|790.3|791|789.8|384
1643313300000|2022-01-27 19:55:00|791.5|790.3|792.8|791.5|792.8|791.5|791.3|790|53
1643313600000|2022-01-27 20:00:00|792.5|791.3|794|792.8|794.3|792.8|792.5|791.3|21
1643313900000|2022-01-27 20:05:00|793.8|792.5|795|793.5|795.3|794|793.8|792.3|211
1643314200000|2022-01-27 20:10:00|795.3|793.8|795.3|793.8|795.3|794|794.3|793|119
1643314500000|2022-01-27 20:15:00|795|794|795.3|794|795.8|794.3|795|793.5|20
1643314800000|2022-01-27 20:20:00|795.5|794.3|796.3|794.8|796.5|795.3|795|793.5|17
1643315100000|2022-01-27 20:25:00|796.5|795|797.3|796|797.8|796.3|796.3|795|4
1643315400000|2022-01-27 20:30:00|797|795.8|797.5|796|797.5|796.3|796.8|795.3|57
1643315700000|2022-01-27 20:35:00|797.3|796.3|797.5|796.3|797.8|796.5|797|795.8|529
1643316000000|2022-01-27 20:40:00|797.8|796|797.5|796.3|798.5|797.3|797.3|796|7
1643316300000|2022-01-27 20:45:00|797.8|796.5|798.3|796.8|798.3|797|797.5|796.3|18
1643316600000|2022-01-27 20:50:00|798|796.5|799.5|798.3|800|798.5|798|796.5|237
1643316900000|2022-01-27 20:55:00|799.8|798|799.5|798|800|798.8|798.8|797.5|11
1643317200000|2022-01-27 21:00:00|799.8|798.3|800|798.5|800|798.8|799.8|798.3|10
1643317500000|2022-01-27 21:05:00|800.3|798.8|801.5|800|801.5|800.3|800.3|798.5|88
1643317800000|2022-01-27 21:10:00|801.3|799.8|801.5|800|801.5|800.3|800.8|799.5|89
1643318100000|2022-01-27 21:15:00|801.3|799.8|801|799.5|801.5|800|800.8|799.5|1
1643318400000|2022-01-27 21:20:00|800.8|799.8|801|799.5|801|799.8|800.5|799.3|4
1643318700000|2022-01-27 21:25:00|801.3|799.8|801.3|799.8|801.5|800.3|801|799.5|14
1643319000000|2022-01-27 21:30:00|801.5|800|801.8|800.3|802|800.5|801.3|799.8|219
1643319300000|2022-01-27 21:35:00|802|800.5|802|800.3|802|800.5|801.5|800|0
1643319600000|2022-01-27 21:40:00|801.8|800.5|802.3|800.5|802.3|800.8|801.5|800|58
1643319900000|2022-01-27 21:45:00|802|800.3|803.8|802.3|803.8|802.3|801.8|800.3|89
1643320200000|2022-01-27 21:50:00|803.5|802.5|802.5|801|803.5|802.5|802.3|800.8|34
1643320500000|2022-01-27 21:55:00|802.3|801.3|802.5|801|802.8|801.3|802.3|800.8|23
1643320800000|2022-01-27 22:00:00|802.8|800.8|802|800.5|803|801|802|800.5|0
1643321100000|2022-01-27 22:05:00|801.8|800.3|803|800.3|803|800.3|801.8|800.3|0
1643322000000|2022-01-27 22:20:00||801||800.3||801.3||800.3|0
1643322900000|2022-01-27 22:35:00|802.8||802||802.8||802||0
1643323200000|2022-01-27 22:40:00||800||800||800||800|2
1643324100000|2022-01-27 22:55:00|803||803||803||803||1
1643335200000|2022-01-28 02:00:00|800.5|799|800.5|799.3|800.8|799.5|800.3|798.8|1
1643335500000|2022-01-28 02:05:00|800.3|799|800.8|799.3|801|799.5|800.3|799|0
1643335800000|2022-01-28 02:10:00|800.5|799.5|800.3|798.8|801|799.8|800.3|798.8|3
1643336100000|2022-01-28 02:15:00|800.5|799|801|799.8|801.3|799.8|800.3|798.8|0
1643336400000|2022-01-28 02:20:00|801.3|800|801|799.8|801.3|800|801|799.5|3
1643336700000|2022-01-28 02:25:00|800.8|799.5|801.3|799.8|801.3|799.8|800.8|799.5|37
1643337000000|2022-01-28 02:30:00|801|799.3|801|799.8|801.5|800|800.8|799.3|3
1643337300000|2022-01-28 02:35:00|801.3|799.5|801|799.8|801.5|800|800.8|799.3|36
1643337600000|2022-01-28 02:40:00|801.3|799.5|800.5|799.3|801.3|799.8|800.5|799.3|72
1643337900000|2022-01-28 02:45:00|800.8|799|801.8|800.3|801.8|800.5|800.5|799|1
1643338200000|2022-01-28 02:50:00|801.5|800.5|801.8|800.5|802|800.5|801.5|800|1
1643338500000|2022-01-28 02:55:00|802|801|802.8|801.3|802.8|801.5|801.8|800.5|108
1643338800000|2022-01-28 03:00:00|802.5|801.5|803.3|801.8|803.3|801.8|802.5|801.3|2
1643339100000|2022-01-28 03:05:00|803|801.5|802.3|800.8|803.3|801.5|802|800.8|1
1643339400000|2022-01-28 03:10:00|802|801|801.8|800.3|802.5|801|801.5|800.3|7
1643339700000|2022-01-28 03:15:00|801.5|800|800.3|799|801.8|800|800.3|798.8|19
1643340000000|2022-01-28 03:20:00|800.5|799.3|800.8|799.3|801|799.5|800.3|798.8|5
1643340300000|2022-01-28 03:25:00|800.5|799|800.5|799|801|799.5|800.3|799|3
1643340600000|2022-01-28 03:30:00|800.3|798.8|800.3|798.8|800.5|799|800|798.5|18
1643340900000|2022-01-28 03:35:00|800.5|799|801.5|800|801.5|800|800.3|798.8|4
1643341200000|2022-01-28 03:40:00|801.3|799.8|801.3|799.8|801.5|800|800.5|799.3|0
1643341500000|2022-01-28 03:45:00|801|800|801.5|800.3|802|800.5|801|799.8|3
1643341800000|2022-01-28 03:50:00|801.8|800.5|801.8|800.3|802|800.5|801.5|800.3|0
1643342100000|2022-01-28 03:55:00|801.5|800|801.8|800.5|802|800.5|801.3|800|3
1643342400000|2022-01-28 04:00:00|802|800.3|801.8|800.5|802|800.8|801.5|800.3|5
1643342700000|2022-01-28 04:05:00|801.5|800.3|801|799.8|802|800.5|801|799.8|10
1643343000000|2022-01-28 04:10:00|801.3|800|801.5|800.3|801.5|800.3|801.3|799.8|13
1643343300000|2022-01-28 04:15:00|801.3|800|800.5|799|801.5|800.3|800.3|798.8|3
1643343600000|2022-01-28 04:20:00|800.8|799.3|801|799.8|801|799.8|800.5|799|0
1643343900000|2022-01-28 04:25:00|801.3|799.5|801.8|800.5|802|800.8|801.3|799.5|1
1643344200000|2022-01-28 04:30:00|802|800.8|802|800.5|802|800.8|801.8|800.5|17
1643344500000|2022-01-28 04:35:00|801.8||801.8||802||801.8||0
1643344800000|2022-01-28 04:40:00|802|800.8|802|800.8|802|800.8|801.8|800.5|5
1643345100000|2022-01-28 04:45:00|801.8|800.5|801.8|800.5|802|800.8|801.8|800.5|78
1643345400000|2022-01-28 04:50:00|801.5|800.3|801.3|800|801.5|800.3|801|799.8|4
1643345700000|2022-01-28 04:55:00|801|799.8|801.5|800|801.5|800.3|801|799.8|1
1643346000000|2022-01-28 05:00:00|801.3|799.8|801.5|800|801.8|800.3|801|799.8|3
1643346300000|2022-01-28 05:05:00|801.3|799.8|801.3|799.8|801.5|800.3|801.3|799.8|4
1643346600000|2022-01-28 05:10:00|801|800|802|800.5|802.3|800.8|801|799.8|0
1643346900000|2022-01-28 05:15:00|802.3|800.8|803.5|802|803.5|802.3|802.3|800.8|0
1643347200000|2022-01-28 05:20:00|803.3|801.8|803.3|801.8|804|802.5|803.3|801.8|4
1643347500000|2022-01-28 05:25:00|803.5|802|803.3|801.8|803.5|802|803|801.5|1
1643347800000|2022-01-28 05:30:00|803|802|803.5|802.3|804|802.5|803|801.5|41
1643348100000|2022-01-28 05:35:00|803.8|802|803.3|801.8|803.8|802.3|802.8|801.5|37
1643348400000|2022-01-28 05:40:00|803.5|802|802.8|801.5|803.8|802.5|802.8|801.5|70
1643348700000|2022-01-28 05:45:00|803|801.8|803.3|802|803.5|802|802.8|801.8|0
1643349000000|2022-01-28 05:50:00|803.5|801.8|803.5|802.3|803.8|802.3|803.3|801.8|1
1643349300000|2022-01-28 05:55:00|803.8|802.5|803.8|802.5|804|802.5|803.5|802|0
1643349600000|2022-01-28 06:00:00|803.5|802.3|803|801.5|804.5|803|803|801.5|1
1643349900000|2022-01-28 06:05:00|802.8|801.8|803|801.5|803.5|802.3|802.8|801.3|3
1643350200000|2022-01-28 06:10:00|802.8|801.3|802.5|801|803|801.3|801.8|800.3|165
1643350500000|2022-01-28 06:15:00|802.8|801.3|803|801.5|803.5|802|802.5|801|0
1643350800000|2022-01-28 06:20:00|802.8|801.8|803.5|802|803.8|802.3|802.8|801.5|61
1643351100000|2022-01-28 06:25:00|803.3|802.3|802.8|801.5|803.5|802.3|802.5|801|5
1643351400000|2022-01-28 06:30:00|802.5|801.3|802|800.5|802.5|801.3|801.8|800.5|385
1643351700000|2022-01-28 06:35:00|801.8|800.3|802.5|801|802.5|801.3|801.5|800.3|107
1643352000000|2022-01-28 06:40:00|802.8|801.3|801.5|800|802.8|801.3|801.3|800|69
1643352300000|2022-01-28 06:45:00|801.8|800.3|801.5|800.3|801.8|800.3|801|799.5|0
1643352600000|2022-01-28 06:50:00|801.8|800|801.5|800|801.8|800.3|801|799.5|7
1643352900000|2022-01-28 06:55:00|801.8|800.3|801.5|800.3|801.8|800.5|801|799.8|1
1643353200000|2022-01-28 07:00:00|801.3|800|801.8|800.3|802|800.8|801.3|800|13
1643353500000|2022-01-28 07:05:00|801.5|800.5|802.5|801|802.5|801.3|801.5|800.3|21
1643353800000|2022-01-28 07:10:00|802.3|800.8|802|800.8|802.5|801|801.5|800.3|297
1643354100000|2022-01-28 07:15:00|801.8|800.5|801.8|800.3|802.3|801|801.5|800.3|51
1643354400000|2022-01-28 07:20:00|801.5|800|801.3|800|801.8|800.3|801|799.5|511
1643354700000|2022-01-28 07:25:00|801.5|799.8|801.8|800.5|802.3|801|801|799.8|53
1643355000000|2022-01-28 07:30:00|802|800.3|802.3|801|802.8|801.5|801.5|800.3|31
1643355300000|2022-01-28 07:35:00|802|800.8|802.3|801|802.5|801.3|802|800.5|905
1643355600000|2022-01-28 07:40:00|802.5|801.3|804.3|802.8|804.3|803|802.3|801.3|1414
1643355900000|2022-01-28 07:45:00|804|803|805.5|804.3|805.5|804.3|804|802.8|58
1643356200000|2022-01-28 07:50:00|805.3|804|805.8|804.5|806|804.8|805|803.8|181
1643356500000|2022-01-28 07:55:00|805.5|804.3|805.8|804.5|806|804.5|805.3|804|119
1643356800000|2022-01-28 08:00:00|806|804.3|807|805.5|807|805.8|805.8|804.3|286
1643357100000|2022-01-28 08:05:00|806.8|805.8|806.8|805.5|807.5|806.3|806.5|805.3|980
1643357400000|2022-01-28 08:10:00|806.5|805.3|806.8|805.3|807.5|806.3|806.5|805.3|246
1643357700000|2022-01-28 08:15:00|806.5|805.5|805.8|804.5|806.8|805.5|805.5|804.3|211
1643358000000|2022-01-28 08:20:00|805.5|804.3|801.5|800.3|805.8|804.3|801.3|800|563
1643358300000|2022-01-28 08:25:00|801.3|800|804|802.5|804.8|803.5|801|799.8|657
1643358600000|2022-01-28 08:30:00|803.8|802.8|802|800.8|804.8|803.5|801.8|800.5|318
1643358900000|2022-01-28 08:35:00|802.3|800.5|801.5|800|802.5|801.3|801.3|800|83
1643359200000|2022-01-28 08:40:00|801.3|799.8|799.5|798.3|801.5|800|797.8|796.5|1145
1643359500000|2022-01-28 08:45:00|799.3|798|799|797.8|799.8|798.5|799|797.5|122
1643359800000|2022-01-28 08:50:00|799.3|798|799.8|798.5|800|798.8|799|797.8|198
1643360100000|2022-01-28 08:55:00|800|798.3|800|798.8|800.3|799|799.3|798|324
1643360400000|2022-01-28 09:00:00|799.8|798.5|798.3|797|800|798.5|798|796.8|312
1643360700000|2022-01-28 09:05:00|798.5|797.3|798|796.8|798.8|797.5|797.3|795.8|242
1643361000000|2022-01-28 09:10:00|797.8|796.5|800|798.8|800|798.8|797.8|796.3|645
1643361300000|2022-01-28 09:15:00|799.8|798.5|799|797.5|800|798.8|798.8|797.5|190
1643361600000|2022-01-28 09:20:00|798.8|797.8|799|797.8|799.5|798.3|798.8|797.5|375
1643361900000|2022-01-28 09:25:00|798.8|797.5|797.8|796.5|799.5|798.3|797.8|796.5|99
1643362200000|2022-01-28 09:30:00|798|796.8|798|796.8|798.8|797.5|797|795.8|938
1643362500000|2022-01-28 09:35:00|798.3|796.5|799.8|798.5|799.8|798.5|798|796.5|149
1643362800000|2022-01-28 09:40:00|800|798.8|799.8|798.5|800|798.8|798.8|797.5|40
1643363100000|2022-01-28 09:45:00|800|798.8|800.3|799|800.8|799.5|799.8|798.5|159
1643363400000|2022-01-28 09:50:00|800.5|798.8|799|797.8|800.5|799.3|798.8|797.3|87
1643363700000|2022-01-28 09:55:00|799.3|798|798.3|797|799.3|798|797.8|796.5|83
1643364000000|2022-01-28 10:00:00|798.5|797.3|797|795.8|798.5|797.3|796.5|795|162
1643364300000|2022-01-28 10:05:00|796.8|795.5|797.5|796.3|797.5|796.3|796.5|795.3|153
1643364600000|2022-01-28 10:10:00|797.3|796|799|797.5|799|797.8|797.3|796|125
1643364900000|2022-01-28 10:15:00|798.8|797.8|797.5|796.3|799|797.8|797.5|796|101
1643365200000|2022-01-28 10:20:00|797.8|796|797.8|796.5|797.8|796.5|797.3|796|47
1643365500000|2022-01-28 10:25:00|797.5|796.3|796.8|795.3|797.8|796.5|796.5|795.3|43
1643365800000|2022-01-28 10:30:00|796.5|795.5|794.3|793|796.8|795.5|792.8|791.3|699
1643366100000|2022-01-28 10:35:00|794.5|792.8|796|794.8|796.3|795|794.3|792.8|301
1643366400000|2022-01-28 10:40:00|796.3|795|797|795.8|797.3|796|796|794.5|180
1643366700000|2022-01-28 10:45:00|797.3|796|798|796.8|798.5|797|796.5|795.3|695
1643367000000|2022-01-28 10:50:00|797.8|796.5|798.8|797.5|799.3|797.8|797.8|796.3|128
1643367300000|2022-01-28 10:55:00|799|797.8|798.5|797.3|799|797.8|798.3|797|150
1643367600000|2022-01-28 11:00:00|798.3|797|798.3|797|799.3|798|798.3|796.8|59
1643367900000|2022-01-28 11:05:00|798|796.8|798.3|797|798.5|797.3|798|796.8|85
1643368200000|2022-01-28 11:10:00|798|796.8|798.3|797|798.5|797.3|797.3|796|94
1643368500000|2022-01-28 11:15:00|798|796.8|798.8|797.5|798.8|797.5|797.5|796.3|96
1643368800000|2022-01-28 11:20:00|799|797.8|799.3|798|799.3|798|798.3|797|72
1643369100000|2022-01-28 11:25:00|799|797.8|800|798.8|800|798.8|798.8|797.5|75
1643369400000|2022-01-28 11:30:00|800.3|799|800.5|799|800.8|799.3|800|798.8|196
1643369700000|2022-01-28 11:35:00|800.3|799.3|800.8|799.3|801.3|799.8|800.3|799|34
1643370000000|2022-01-28 11:40:00|800.5|799|799.8|798.5|800.5|799.3|799.5|798.3|44
1643370300000|2022-01-28 11:45:00|800|798.8|801|799.8|801|799.8|799.5|798.3|381
1643370600000|2022-01-28 11:50:00|801.3|800|800.5|799.3|801.3|800|800.3|799|30
1643370900000|2022-01-28 11:55:00|800.3|799|801.8|800.3|801.8|800.5|799.8|798.5|411
1643371200000|2022-01-28 12:00:00|801.5|800.5|802.3|801|802.3|801|800.5|799.3|418
1643371500000|2022-01-28 12:05:00|802|800.8|802|800.5|802.5|801.3|802|800.5|63
1643371800000|2022-01-28 12:10:00|801.8|800.8|803|801.8|803.3|801.8|801.8|800.5|68
1643372100000|2022-01-28 12:15:00|802.8|801.5|802.8|801.5|803.5|802.3|802.5|801|43
1643372400000|2022-01-28 12:20:00|803|801.3|800.8|799.5|803|801.5|800.8|799.5|109
1643372700000|2022-01-28 12:25:00|801|799.8|800.5|799.3|801.3|800|800.3|799|82
1643373000000|2022-01-28 12:30:00|800.8|799.5|802.8|801.5|803|801.8|800.5|799.3|217
1643373300000|2022-01-28 12:35:00|803|801.8|802|800.8|803|801.8|801.8|800.5|126
1643373600000|2022-01-28 12:40:00|802.3|801|802|800.8|802.8|801.5|801.8|800.5|70
1643373900000|2022-01-28 12:45:00|802.3|800.5|802.3|801|802.5|801.3|801.8|800.3|92
1643374200000|2022-01-28 12:50:00|802|800.8|802.3|801|802.3|801|801.5|800.3|31
1643374500000|2022-01-28 12:55:00|802.5|801.3|803|801.5|803.3|802|802.5|801|14
1643374800000|2022-01-28 13:00:00|803.3|801.8|806.3|805|806.5|805|802.8|801.5|214
1643375100000|2022-01-28 13:05:00|806|804.8|805|803.8|806.3|805|804.5|803.3|394
1643375400000|2022-01-28 13:10:00|805.3|804|806|804.8|806|804.8|804.8|803.3|92
1643375700000|2022-01-28 13:15:00|806.3|805|807.5|806.3|808|806.8|806.3|805|399
1643376000000|2022-01-28 13:20:00|807.3|806|806.5|805|807.5|806.3|806.3|804.8|108
1643376300000|2022-01-28 13:25:00|806.3|804.8|805.8|804.5|806.3|805|805.3|804|163
1643376600000|2022-01-28 13:30:00|806|804.8|806|804.5|806.5|805.3|805.5|804.3|584
1643376900000|2022-01-28 13:35:00|805.8|804.8|807|805.5|807.3|806|805.8|804.8|410
1643377200000|2022-01-28 13:40:00|806.8|805.3|808.5|807.3|809|807.8|806.5|805.3|466
1643377500000|2022-01-28 13:45:00|808.8|807.5|807|805.8|809|807.5|806.8|805.5|214
1643377800000|2022-01-28 13:50:00|806.8|805.5|807.3|806|807.5|806.3|806|804.8|105
1643378100000|2022-01-28 13:55:00|807.5|805.8|808|806.5|808|806.5|806.8|805.5|43
1643378400000|2022-01-28 14:00:00|807.8|806.3|809.5|808.3|809.8|808.5|807.5|806.3|100
1643378700000|2022-01-28 14:05:00|809.8|808.5|804.3|803|809.8|808.5|803.8|802.5|1232
1643379000000|2022-01-28 14:10:00|804.5|803.3|803.5|802.3|805|803.8|803|801.8|602
1643379300000|2022-01-28 14:15:00|803.8|802|804|802.8|804.3|802.8|803|801.8|385
1643379600000|2022-01-28 14:20:00|804.3|802.5|804.5|803.3|805.5|804.3|803.8|802.5|467
1643379900000|2022-01-28 14:25:00|804.8|802.8|806.5|805|806.5|805.3|804|802.5|556
1643380200000|2022-01-28 14:30:00|806.3|804.8|808.5|807.3|808.8|807.3|804.5|803.3|389
1643380500000|2022-01-28 14:35:00|808.8|807.5|808|806.8|808.8|807.5|807|805.8|178
1643380800000|2022-01-28 14:40:00|808.3|806.5|807.3|806|808.8|807.5|807|805.5|70
1643381100000|2022-01-28 14:45:00|807.5|806.3|808.8|807.5|809.3|808|807.3|805.8|208
1643381400000|2022-01-28 14:50:00|809|807.8|809.5|808|810|808.8|808.8|807.5|95
1643381700000|2022-01-28 14:55:00|809.3|808.3|809.5|808.3|809.8|808.5|808|806.8|229
1643382000000|2022-01-28 15:00:00|809.8|808.5|803.8|802.5|810|808.8|803.3|802|839
1643382300000|2022-01-28 15:05:00|803.5|802.3|807|805.8|807.3|806|803.5|802.3|501
1643382600000|2022-01-28 15:10:00|807.5|805.5|807|805.8|807.8|806.5|806.3|805|329
1643382900000|2022-01-28 15:15:00|806.8|805.5|805.8|804.3|807.3|806|805.3|804|134
1643383200000|2022-01-28 15:20:00|805.5|804.5|805.5|804.3|806.3|804.8|804.3|803|159
1643383500000|2022-01-28 15:25:00|805.3|804|805.3|803.8|805.8|804.5|804|802.8|211
1643383800000|2022-01-28 15:30:00|805|803.5|802.8|801.5|805|803.8|802.5|801.3|281
1643384100000|2022-01-28 15:35:00|803|801.8|802.5|801|803.3|802|801.5|800|337
1643384400000|2022-01-28 15:40:00|802.3|801.3|801.5|800.3|802.8|801.3|800|798.8|244
1643384700000|2022-01-28 15:45:00|801.8|800.5|801.5|800|802.3|801|800.8|799.5|287
1643385000000|2022-01-28 15:50:00|801.3|800.3|801.5|800.3|802|800.8|801|799.5|211
1643385300000|2022-01-28 15:55:00|801.3|800|799.5|798.3|801.3|800.3|799.3|798|332
1643385600000|2022-01-28 16:00:00|799.8|798.5|797.8|796.3|800|798.8|797|795.8|709
1643385900000|2022-01-28 16:05:00|797.5|796|798.3|797|799.3|798|796.8|795.5|370
1643386200000|2022-01-28 16:10:00|798.5|797.3|798.5|797.3|799|797.8|797.3|796|502
1643386500000|2022-01-28 16:15:00|798.8|797.5|799.5|798.3|800|798.8|798.5|797.3|363
1643386800000|2022-01-28 16:20:00|799.8|798.5|802.8|801.5|803|801.5|799.8|798.5|369
1643387100000|2022-01-28 16:25:00|802.5|801.3|802.8|801.5|803.8|802.5|802|800.8|1137
1643387400000|2022-01-28 16:30:00|803|801.8|801.5|800.3|803.3|802|801.3|800|421
1643387700000|2022-01-28 16:35:00|801.8|800|800.3|799|802|800.5|800|798.8|624
1643388000000|2022-01-28 16:40:00|800|798.8|800.5|799.3|801.5|800.3|799.5|798.3|364
1643388300000|2022-01-28 16:45:00|800.8|799.5|800|798.5|800.8|799.5|799.5|798.3|14
1643388600000|2022-01-28 16:50:00|799.8|798.8|800.5|799|800.5|799|799.3|797.8|128
1643388900000|2022-01-28 16:55:00|800.3|799.3|801.8|800.3|802.3|800.8|800|798.8|150
1643389200000|2022-01-28 17:00:00|801.5|800.5|803|801.5|803|801.8|801.3|800|378
1643389500000|2022-01-28 17:05:00|802.8|801.8|802.8|801.5|803.3|802|802.3|801|595
1643389800000|2022-01-28 17:10:00|803|801.3|801.5|800|803.5|802.3|801.3|800|102
1643390100000|2022-01-28 17:15:00|801.8|800.3|801.3|799.8|801.8|800.5|800.3|799|48
1643390400000|2022-01-28 17:20:00|801|799.5|799.3|797.8|801|799.5|799.3|797.8|63
1643390700000|2022-01-28 17:25:00|799|798|797.5|796.3|799.3|798|797.3|796|95
1643391000000|2022-01-28 17:30:00|797.8|796|795.5|794|797.8|796.5|795|793.8|362
1643391300000|2022-01-28 17:35:00|795.3|794.3|792.5|791.3|795.8|794.3|792.3|791|163
1643391600000|2022-01-28 17:40:00|792.8|791.5|796|794.8|796.3|795|792.3|791|564
1643391900000|2022-01-28 17:45:00|795.8|794.5|796|794.8|796.8|795.3|795.8|794.5|147
1643392200000|2022-01-28 17:50:00|795.8|794.5|795.5|794.3|796|794.8|795|793.8|27
1643392500000|2022-01-28 17:55:00|795.8|794.5|795.5|794.3|796.3|795|795.5|794|91
1643392800000|2022-01-28 18:00:00|795.3|794|796.3|795|797|795.5|795.3|794|163
1643393100000|2022-01-28 18:05:00|796.5|795.3|797.8|796.5|798|796.8|796.3|795|80
1643393400000|2022-01-28 18:10:00|797.5|796.3|797.5|796.3|798|796.8|797|795.8|46
1643393700000|2022-01-28 18:15:00|797.8|796.5|797.3|796|798.3|797|797.3|796|199
1643394000000|2022-01-28 18:20:00|797.5|796.3|797.3|796|798|796.8|797.3|796|162
1643394300000|2022-01-28 18:25:00|797.5|796.3|798.8|797.5|798.8|797.5|797.3|796|128
1643394600000|2022-01-28 18:30:00|799|797.3|797.5|796.3|799|797.5|797.5|796.3|44
1643394900000|2022-01-28 18:35:00|797.8|796.5|797.3|795.8|798.3|796.8|796.5|795.3|52
1643395200000|2022-01-28 18:40:00|797|795.5|797|795.8|797.3|796|796.3|795|87
1643395500000|2022-01-28 18:45:00|796.8|795.5|796.5|795.3|797|795.8|795.8|794.5|29
1643395800000|2022-01-28 18:50:00|796.8|795|796.3|794.8|797|795.5|795.5|794.3|139
1643396100000|2022-01-28 18:55:00|796|795|796|794.5|796.8|795.5|795.8|794.3|170
1643396400000|2022-01-28 19:00:00|795.8|794.3|796.3|795|796.8|795.5|795.8|794.3|14
1643396700000|2022-01-28 19:05:00|796.5|795.3|793.5|792.3|796.5|795.3|793|791.8|82
1643397000000|2022-01-28 19:10:00|793.3|792|792|790.5|793.8|792.5|791.8|790.5|151
1643397300000|2022-01-28 19:15:00|791.8|790.8|794|792.8|794.3|793|791.8|790.3|76
1643397600000|2022-01-28 19:20:00|794.3|792.5|793.5|792.3|794.5|793|793|791.5|512
1643397900000|2022-01-28 19:25:00|793.8|792|793.8|792.3|794.8|793.5|793.3|792|237
1643398200000|2022-01-28 19:30:00|793.5|792|792.5|791|793.8|792.5|792.5|791|146
1643398500000|2022-01-28 19:35:00|792.8|791.3|793|791.5|793.5|792.3|792.5|791|34
1643398800000|2022-01-28 19:40:00|793.3|791.8|792.3|791|793.3|792|792|790.8|758
1643399100000|2022-01-28 19:45:00|792.5|791.3|792.5|791.3|792.8|791.5|791.8|790.3|70
1643399400000|2022-01-28 19:50:00|792.3|791|792.5|791.3|793|791.5|792|790.8|25
1643399700000|2022-01-28 19:55:00|792.8|791|793.5|792.3|794|792.5|792.8|791|13
1643400000000|2022-01-28 20:00:00|793.8|792.5|793|791.8|794|792.8|793|791.8|46
1643400300000|2022-01-28 20:05:00|792.8|791.5|793.3|791.8|793.5|792|792.5|791.3|9
1643400600000|2022-01-28 20:10:00|793|792|793.5|792.3|793.5|792.3|792.5|791.3|111
1643400900000|2022-01-28 20:15:00|793.8|792.5|794|792.8|794.3|793|793.5|792.3|32
1643401200000|2022-01-28 20:20:00|793.8|792.5|793.8|792.5|794.3|793|793.5|792.3|6
1643401500000|2022-01-28 20:25:00|794|792.8|794|792.5|794.5|793.3|793.8|792.5|27
1643401800000|2022-01-28 20:30:00|793.8|792.8|794.3|793|794.5|793|793|791.8|45
1643402100000|2022-01-28 20:35:00|794|792.8|794.3|793|794.5|793|793.8|792.5|2
1643402400000|2022-01-28 20:40:00|794.5|793.3|795.3|794|795.5|794.3|794.5|793|36
1643402700000|2022-01-28 20:45:00|795|793.8|796.3|794.8|796.3|795|795|793.8|80
1643403000000|2022-01-28 20:50:00|796.5|795|795.8|794.5|796.5|795.3|795.8|794.5|50
1643403300000|2022-01-28 20:55:00|796|794.8|796.5|795|796.5|795|795.3|794|21
1643403600000|2022-01-28 21:00:00|796.3|795.3|796.3|795|796.5|795.3|796|794.8|5
1643403900000|2022-01-28 21:05:00|796.5|795.3|797|795.5|797|795.8|796.3|795|42
1643404200000|2022-01-28 21:10:00|796.8|795.3|796.5|795.3|797|795.8|796.5|795|18
1643404500000|2022-01-28 21:15:00|796.8|795.5|796.5|795.3|797|795.8|796.5|795|19
1643404800000|2022-01-28 21:20:00|796.3|795|796.8|795.3|796.8|795.5|796.3|795|20
1643405100000|2022-01-28 21:25:00|797|795.5|797.3|795.8|797.3|796|796.8|795.5|15
1643405400000|2022-01-28 21:30:00|797|795.5|797.3|795.8|797.3|795.8|797|795.5|8
1643406000000|2022-01-28 21:40:00|797|796|798.3|796.8|798.3|796.8|797|796|12
1643406300000|2022-01-28 21:45:00|798|797|798.8|797.3|799|797.5|798|796.5|43
1643406600000|2022-01-28 21:50:00|798.5|797|798.8|796.8|798.8|797.3|798.3|796.5|0
1643406900000|2022-01-28 21:55:00|798.5|796.5|798.8|796.5|799|796.8|798.5|796.5|6
1643594400000|2022-01-31 02:00:00|809|807.5|808.8|807.5|809|807.5|808.5|807.3|19
1643594700000|2022-01-31 02:05:00|809|807.3|809|807.5|809|807.8|808.8|807.3|1
1643595000000|2022-01-31 02:10:00|809.3|807.8|809.5|808|809.5|808|808.8|807.5|2
1643595300000|2022-01-31 02:15:00|809.8|808.3|809.5|808|809.8|808.5|809.3|808|1
1643595600000|2022-01-31 02:20:00|809.3|807.8|809.3|807.8|809.5|808|809.3|807.8|1
1643595900000|2022-01-31 02:25:00|809|807.5|808.8|807.5|809|807.5|808.8|807.3|22
1643596200000|2022-01-31 02:30:00|809|807.8|808.3|807|809.3|808|808.3|807|22
1643596500000|2022-01-31 02:35:00|808.5|807.3|808.5|807|808.5|807.3|808.3|807|7
1643596800000|2022-01-31 02:40:00|808.3|807.3|809|807.5|809|807.8|808.3|807|0
1643597100000|2022-01-31 02:45:00|809.3|807.8|809|807.5|809.3|807.8|809|807.5|2
1643597400000|2022-01-31 02:50:00|809.3|807.8|809|807.5|809.3|808|809|807.5|0
1643597700000|2022-01-31 02:55:00|808.8|807.8|809|807.5|809.3|807.8|808.8|807.5|0
1643598000000|2022-01-31 03:00:00|808.8||809||809||808.8||0
1643598300000|2022-01-31 03:05:00|808.8|807.3|808.3|807|809|807.3|808|806.5|31
1643598600000|2022-01-31 03:10:00|808|806.8|808|806.8|808.3|807|808|806.5|9
1643598900000|2022-01-31 03:15:00|808.3||808||808.3||808||0
1643599200000|2022-01-31 03:20:00|807.8|806.5|808|806.8|808.3|807|807.8|806.5|16
1643599500000|2022-01-31 03:25:00|807.8|806.5|807.5|806.3|808|806.8|807.5|806.3|5
1643599800000|2022-01-31 03:30:00|807.8|806.5|807.3|805.8|807.8|806.5|807.3|805.8|5
1643600100000|2022-01-31 03:35:00|807.5|806|807.8|806.5|807.8|806.5|807.5|805.8|27
1643600400000|2022-01-31 03:40:00|808|806.3|808|806.8|808|806.8|808|806.3|14
1643600700000|2022-01-31 03:45:00|807.8|806.5|807.8|806.3|808|806.8|807.5|806.3|1
1643601000000|2022-01-31 03:50:00|807.5|806.5|808|806.5|808|806.5|807.5|806.3|42
1643601300000|2022-01-31 03:55:00|808.3|806.8|808.5|807|808.5|807|808.3|806.8|3
1643601600000|2022-01-31 04:00:00|808.3|807.3|808.5|807.3|808.8|807.5|808.3|807.3|48
1643601900000|2022-01-31 04:05:00|808.8|807.5|809|807.5|809|807.5|808.5|807.3|21
1643602200000|2022-01-31 04:10:00|809.3|807.8|809.3|808|809.3|808|809.3|807.5|39
1643602500000|2022-01-31 04:15:00|809.5|808.3|810.5|809.3|810.5|809.3|809.5|808.3|123
1643602800000|2022-01-31 04:20:00|810.3|809|810.5|809.3|810.5|809.3|810.3|809|48
1643603100000|2022-01-31 04:25:00|811|809.5|810.8|809.5|811.5|810.3|810.5|809.3|365
1643603400000|2022-01-31 04:30:00|810.5|809.3|811.8|810.5|811.8|810.5|810.5|809.3|488
1643603700000|2022-01-31 04:35:00|811.5|810|811.3|810|811.8|810.5|811.3|810|36
1643604000000|2022-01-31 04:40:00|811.5|810.3|811.3|810|811.8|810.3|811.3|809.8|12
1643604300000|2022-01-31 04:45:00|811|809.8|810.8|809.5|811|809.8|810.5|809.3|27
1643604600000|2022-01-31 04:50:00|811|809.8|810.5|809|811|809.8|810.3|809|32
1643604900000|2022-01-31 04:55:00|810.3|808.5|809.8|808.3|810.5|808.8|809.8|808.3|5
1643605200000|2022-01-31 05:00:00|810|808.5|809.5|808|810|808.5|809.3|808|5
1643605500000|2022-01-31 05:05:00|809.3|808.3|808.5|807.3|809.5|808.3|808.5|807.3|22
1643605800000|2022-01-31 05:10:00|808.3|807|808|806.8|808.5|807.3|808|806.5|25
1643606100000|2022-01-31 05:15:00|808.3|806.5|808.5|807|808.5|807.3|808.3|806.5|7
1643606400000|2022-01-31 05:20:00|808.3|807.3|808|806.8|808.8|807.3|808|806.8|23
1643606700000|2022-01-31 05:25:00|808.3|806.5|808|806.8|808.3|806.8|807.8|806.5|23
1643607000000|2022-01-31 05:30:00|808.3|806.5|807.8|806.5|808.3|806.8|807.5|806|22
1643607300000|2022-01-31 05:35:00|808|806.8|808.8|807.3|809|807.5|808|806.5|24
1643607600000|2022-01-31 05:40:00|808.5|807.5|808.8|807.3|809|807.5|808.5|807.3|8
1643607900000|2022-01-31 05:45:00|808.5|807|808.5|807|808.8|807.3|808.3|807|1
1643608200000|2022-01-31 05:50:00|808.8|807.3|808.8|807.5|808.8|807.5|808.8|807|0
1643608500000|2022-01-31 05:55:00|808.5|807.3|808.5|807|808.8|807.5|808.3|806.8|1
1643608800000|2022-01-31 06:00:00|808.3|806.8|808.3|807|808.5|807|808|806.5|182
1643609100000|2022-01-31 06:05:00|808|806.8|808|806.8|808.3|807|807.8|806.5|14
1643609400000|2022-01-31 06:10:00|808.3|806.5|807.8|806.5|808.3|806.8|807.3|806|74
1643609700000|2022-01-31 06:15:00|808|806.8|808|806.8|808.3|806.8|808|806.5|1
1643610000000|2022-01-31 06:20:00|808.3|806.5|808.3|806.8|808.3|807|808|806.5|102
1643610300000|2022-01-31 06:25:00|808.5|807|808.8|807.5|808.8|807.5|808.3|806.8|10
1643610600000|2022-01-31 06:30:00|809|807.3|808.8|807.3|809|807.5|808.5|807|16
1643610900000|2022-01-31 06:35:00|808.5|807|808|806.8|808.8|807.5|808|806.8|83
1643611200000|2022-01-31 06:40:00|808.3|807|808.3|806.8|808.5|807|808|806.8|72
1643611500000|2022-01-31 06:45:00|808.5|807|808.5|807|808.5|807|808.3|806.8|0
1643611800000|2022-01-31 06:50:00|808.3|807.3|808.3|807|808.5|807.3|808.3|806.8|0
1643612100000|2022-01-31 06:55:00|808.5|806.8|808.3|807|808.5|807.3|808.3|806.8|4
1643612400000|2022-01-31 07:00:00|808.5|806.8|808.5|807|808.5|807|807.8|806.5|240
1643612700000|2022-01-31 07:05:00|808.3|807.3|808|806.8|808.5|807.3|808|806.5|68
1643613000000|2022-01-31 07:10:00|808.3|807|808.8|807.5|808.8|807.5|808|806.8|46
1643613300000|2022-01-31 07:15:00|809|807.3|809.3|807.8|809.5|808.3|809|807.3|41
1643613600000|2022-01-31 07:20:00|809.5|808|809.3|808|810|808.5|809.3|807.8|268
1643613900000|2022-01-31 07:25:00|809.5|807.8|809.3|808|809.5|808.3|809|807.8|14
1643614200000|2022-01-31 07:30:00|809.5|808.3|809.8|808.5|810.3|809|809.3|807.8|56
1643614500000|2022-01-31 07:35:00|810|808.8|809.8|808.5|810|808.8|809|807.8|411
1643614800000|2022-01-31 07:40:00|809.5|808.3|809.3|808|809.5|808.3|809.3|808|8
1643615100000|2022-01-31 07:45:00|809.5|808.3|808|806.8|809.8|808.5|808|806.8|223
1643615400000|2022-01-31 07:50:00|807.8|806.5|808|806.5|808|806.8|807.8|806.5|27
1643615700000|2022-01-31 07:55:00|807.8|806.8|806.8|805.5|808|806.8|806.8|805.3|562
1643616000000|2022-01-31 08:00:00|806.5|805.3|804|802.8|806.5|805.5|803.8|802.5|1128
1643616300000|2022-01-31 08:05:00|803.8|802.5|804.8|803.5|804.8|803.5|803.5|802|66
1643616600000|2022-01-31 08:10:00|805|803.3|804.5|803.3|805.5|804|804.3|803|103
1643616900000|2022-01-31 08:15:00|804.3|803|804|802.5|805|803.8|803.8|802.5|64
1643617200000|2022-01-31 08:20:00|804.3|802.8|805|803.8|805|803.8|804|802.5|66
1643617500000|2022-01-31 08:25:00|804.8|803.5|804.3|803|805|803.8|803.8|802.3|147
1643617800000|2022-01-31 08:30:00|804.5|803.3|803.3|801.8|804.8|803.5|803|801.5|389
1643618100000|2022-01-31 08:35:00|803|802|804.8|803.5|805|803.5|803|801.5|75
1643618400000|2022-01-31 08:40:00|805|803.3|804|802.8|805|803.5|803.8|802.5|174
1643618700000|2022-01-31 08:45:00|804.3|803|805.5|804|805.5|804.3|804.3|803|45
1643619000000|2022-01-31 08:50:00|805.8|804.3|807.8|806.3|808|806.8|805.8|804|237
1643619300000|2022-01-31 08:55:00|807.5|806.5|807|805.5|807.5|806.5|806.5|805.3|73
1643619600000|2022-01-31 09:00:00|806.8|805.3|805.3|804|807|805.3|805.3|804|105
1643619900000|2022-01-31 09:05:00|805.5|804.3|804.3|802.8|805.8|804.5|803.5|802|687
1643620200000|2022-01-31 09:10:00|804|802.5|804|802.5|804.3|802.8|803|801.8|454
1643620500000|2022-01-31 09:15:00|803.8|802.8|803.8|802.5|805|803.5|803.5|802|163
1643620800000|2022-01-31 09:20:00|804|802.8|802|800.5|804.3|802.8|801|799.8|121
1643621100000|2022-01-31 09:25:00|801.8|800.3|801.3|800|802.3|800.8|801|799.5|159
1643621400000|2022-01-31 09:30:00|801|799.8|801|799.8|801.3|800|800.8|799.5|352
1643621700000|2022-01-31 09:35:00|801.3|800|801.8|800.5|802|800.8|801.3|800|111
1643622000000|2022-01-31 09:40:00|802|800.3|801.3|800|802.5|801.3|801.3|800|178
1643622300000|2022-01-31 09:45:00|801|799.8|801.8|800.5|802|800.8|801|799.8|62
1643622600000|2022-01-31 09:50:00|801.5|800.3|801.5|800.3|801.8|800.3|800.5|799.3|120
1643622900000|2022-01-31 09:55:00|801.3|800|802|800.8|802|800.8|801.3|800|52
1643623200000|2022-01-31 10:00:00|801.8|800.3|801|799.8|801.8|800.3|800.3|798.8|128
1643623500000|2022-01-31 10:05:00|801.3|800|802|800.5|802|800.8|800.3|799|610
1643623800000|2022-01-31 10:10:00|801.8|800.8|801.5|800.3|802.3|801|801.5|800|312
1643624100000|2022-01-31 10:15:00|801.3|800|802|800.8|802|800.8|801|799.5|221
1643624400000|2022-01-31 10:20:00|801.8|800.5|802|800.8|802.8|801.5|800.3|799|220
1643624700000|2022-01-31 10:25:00|802.5|801|803.5|802.3|804.3|803|802.3|800.8|357
1643625000000|2022-01-31 10:30:00|803.3|802|803.5|802.3|804.3|802.8|803|801.8|49
1643625300000|2022-01-31 10:35:00|803.8|802.5|804.8|803.5|805.3|804|803.5|802.3|337
1643625600000|2022-01-31 10:40:00|805|803.8|804.5|803.3|805.8|804.5|804.5|803.3|413
1643625900000|2022-01-31 10:45:00|804.8|803|803.3|802|804.8|803.3|803.3|802|377
1643626200000|2022-01-31 10:50:00|803.5|801.8|803.5|802.3|804.3|803|802|800.8|1904
1643626500000|2022-01-31 10:55:00|803.8|802.5|805.3|803.8|805.8|804.5|803.5|802.5|181
1643626800000|2022-01-31 11:00:00|805|803.5|805.3|804|805.8|804.3|804.5|803.3|48
1643627100000|2022-01-31 11:05:00|805|803.8|804.8|803.5|805.5|804.3|804.8|803.5|13
1643627400000|2022-01-31 11:10:00|804.5|803.3|806|804.5|806|804.8|804.5|803.3|281
1643627700000|2022-01-31 11:15:00|805.8|804.8|805.8|804.3|806|804.8|805.3|804|44
1643628000000|2022-01-31 11:20:00|805.5|804.5|804.5|803.3|805.5|804.5|804.5|803|40
1643628300000|2022-01-31 11:25:00|804.3|803|804|802.8|804.5|803|803.5|802.3|176
1643628600000|2022-01-31 11:30:00|804.3|803|803.5|802.3|804.5|803.3|803.5|802|220
1643628900000|2022-01-31 11:35:00|803.8|802.5|803.3|801.8|803.8|802.5|803.3|801.8|82
1643629200000|2022-01-31 11:40:00|803|802|802.3|801|803.5|802.3|802.3|800.8|120
1643629500000|2022-01-31 11:45:00|802|800.8|800.8|799.5|802.3|801|800.5|799.3|115
1643629800000|2022-01-31 11:50:00|800.5|799.3|800.8|799.3|801|799.5|799.3|797.8|271
1643630100000|2022-01-31 11:55:00|800.5|799.5|801|799.5|801.8|800.3|800.5|799|46
1643630400000|2022-01-31 12:00:00|801.3|799.8|800.3|799|801.8|800.3|800.3|799|40
1643630700000|2022-01-31 12:05:00|800.5|798.8|799.8|798.5|800.5|799|799|797.8|40
1643631000000|2022-01-31 12:10:00|799.5|798.3|801|799.8|801.5|800.3|799.5|798.3|68
1643631300000|2022-01-31 12:15:00|801.3|799.5|800.8|799.5|801.3|799.8|800.3|799|35
1643631600000|2022-01-31 12:20:00|800.5|799.3|800.8|799.5|801.3|800|800.5|799.3|59
1643631900000|2022-01-31 12:25:00|801|799.3|803|801.8|803.3|802|800.8|799.3|127
1643632200000|2022-01-31 12:30:00|803.3|801.5|802.8|801.3|803.3|802|802.3|801|43
1643632500000|2022-01-31 12:35:00|802.5|801.5|803|801.5|803.5|802.3|802.5|801.3|131
1643632800000|2022-01-31 12:40:00|802.8|801.8|803|801.8|803.3|802|802.5|801.3|112
1643633100000|2022-01-31 12:45:00|803.3|801.5|803.5|802|803.5|802.3|802.8|801.5|159
1643633400000|2022-01-31 12:50:00|803.3|801.8|802.5|801.3|803.5|802.3|802|800.5|51
1643633700000|2022-01-31 12:55:00|802.8|801.5|802.3|800.8|802.8|801.5|801.8|800.3|110
1643634000000|2022-01-31 13:00:00|802.5|801|801.8|800.5|802.8|801.5|801|799.8|205
1643634300000|2022-01-31 13:05:00|801.5|800.3|800.3|798.8|801.8|800.3|799.8|798.5|323
1643634600000|2022-01-31 13:10:00|800.5|799|801|799.8|801.5|800.3|800.5|799|117
1643634900000|2022-01-31 13:15:00|801.3|800|800.3|799|801.3|800|800|798.8|92
1643635200000|2022-01-31 13:20:00|800.5|798.8|801.5|800.3|801.8|800.3|799.8|798.5|68
1643635500000|2022-01-31 13:25:00|801.8|800.5|801.3|800|801.8|800.5|801.3|800|60
1643635800000|2022-01-31 13:30:00|801.5|800.3|803.3|802|803.5|802|801.5|800.3|118
1643636100000|2022-01-31 13:35:00|803|801.8|802.5|801.3|803.8|802.5|802.3|801|152
1643636400000|2022-01-31 13:40:00|802.8|801.5|801.8|800.5|803|801.5|801.8|800.5|104
1643636700000|2022-01-31 13:45:00|802|800.8|802.3|801|802.3|801|801.5|800.3|89
1643637000000|2022-01-31 13:50:00|802|800.8|802|800.5|802.3|801|800.8|799.5|1056
1643637300000|2022-01-31 13:55:00|802.3|800.8|802.3|801|802.5|801.3|802|800.5|151
1643637600000|2022-01-31 14:00:00|802|800.8|802|800.5|802.5|801|800.3|798.8|262
1643637900000|2022-01-31 14:05:00|801.8|800.8|802|800.8|802.5|801.3|801|799.8|203
1643638200000|2022-01-31 14:10:00|801.8|800.5|800.8|799.5|801.8|800.5|800.5|799.3|257
1643638500000|2022-01-31 14:15:00|801|799.8|800.8|799.3|801.8|800.5|800.5|799.3|335
1643638800000|2022-01-31 14:20:00|800.5|799.5|800.5|799|801|799.8|800.3|799|191
1643639100000|2022-01-31 14:25:00|800.3|799.3|801|799.8|801.8|800.5|800|798.8|364
1643639400000|2022-01-31 14:30:00|800.8|799.5|799.3|798|801.8|800.5|798|796.5|374
1643639700000|2022-01-31 14:35:00|799|797.8|797.5|796|799|797.8|797|795.8|183
1643640000000|2022-01-31 14:40:00|797.3|796.3|797.8|796.5|798.8|797.3|797|795.8|362
1643640300000|2022-01-31 14:45:00|798|796.3|795|793.8|798.3|797|794.8|793.3|467
1643640600000|2022-01-31 14:50:00|795.3|794|793.5|792.3|795.5|794.3|792.5|791.3|401
1643640900000|2022-01-31 14:55:00|793.8|792|793.3|791.8|794|792.8|791.3|790|223
1643641200000|2022-01-31 15:00:00|793|792|794.5|793|795.5|794.3|792.5|791.3|361
1643641500000|2022-01-31 15:05:00|794.3|793.3|793.3|792|794.8|793.5|792.5|791.3|645
1643641800000|2022-01-31 15:10:00|793.5|792.3|791.5|790|793.8|792.3|791.5|790|181
1643642100000|2022-01-31 15:15:00|791.3|790.3|791.3|789.8|791.5|790.3|790|788.8|673
1643642400000|2022-01-31 15:20:00|791|790|792.5|791.3|793.3|791.8|791|789.5|388
1643642700000|2022-01-31 15:25:00|792.3|791|792.3|791|793|791.5|791.5|790.3|106
1643643000000|2022-01-31 15:30:00|792.5|791.3|793.5|792.3|793.8|792.5|792.3|790.8|191
1643643300000|2022-01-31 15:35:00|793.3|792|791.3|790|793.5|792.3|791|789.8|342
1643643600000|2022-01-31 15:40:00|791.5|789.8|790.8|789.5|792.5|791|790.5|789.3|173
1643643900000|2022-01-31 15:45:00|791|789.8|791.3|790|791.8|790.3|788.5|787|256
1643644200000|2022-01-31 15:50:00|791|789.8|792.5|791.3|792.8|791.5|791|789.8|527
1643644500000|2022-01-31 15:55:00|792.3|791|795.8|794.3|796|794.8|792|790.8|362
1643644800000|2022-01-31 16:00:00|795.5|794|795.3|793.8|795.8|794.3|794|792.8|188
1643645100000|2022-01-31 16:05:00|795.5|794|796.5|795|796.8|795.3|795.5|794|790
1643645400000|2022-01-31 16:10:00|796.8|795.3|797.5|796.3|797.8|796.5|796|794.8|195
1643645700000|2022-01-31 16:15:00|797.8|796.5|797.3|796|798.3|796.8|796.5|795|482
1643646000000|2022-01-31 16:20:00|797.5|795.8|798.3|797|798.5|797.3|796.5|795.3|442
1643646300000|2022-01-31 16:25:00|798|796.8|797|795.5|798.5|797|796.8|795.5|842
1643646600000|2022-01-31 16:30:00|796.8|795.8|794.3|793|797|795.8|794.3|793|481
1643646900000|2022-01-31 16:35:00|793.8|792.8|792.8|791.3|794|793|792.5|791.3|265
1643647200000|2022-01-31 16:40:00|792.5|791.5|792.8|791.5|793.5|792|792|790.8|846
1643647500000|2022-01-31 16:45:00|793|791.8|793.8|792.5|794.5|793.3|793|791.5|106
1643647800000|2022-01-31 16:50:00|793.5|792.3|793|791.8|794|792.8|792.8|791.3|84
1643648100000|2022-01-31 16:55:00|792.8|791.5|793.8|792.3|794|792.5|792.8|791.5|222
1643648400000|2022-01-31 17:00:00|793.5|792.5|793.8|792.5|794.8|793.5|793.3|792|76
1643648700000|2022-01-31 17:05:00|794|792.8|792.5|791.3|794|792.8|792.5|791.3|263
1643649000000|2022-01-31 17:10:00|792.8|791|793.5|792|793.5|792.3|792.5|791|101
1643649300000|2022-01-31 17:15:00|793.3|792.3|793.8|792.5|794.3|793|793.3|792|204
1643649600000|2022-01-31 17:20:00|793.5|792.3|793.5|792.3|793.8|792.5|793|791.8|97
1643649900000|2022-01-31 17:25:00|793.3|792|794.3|793|794.5|793.3|793.3|792|64
1643650200000|2022-01-31 17:30:00|794.5|793.3|793.8|792.5|794.8|793.5|793.5|792.3|50
1643650500000|2022-01-31 17:35:00|794|792.3|794.8|793.3|794.8|793.3|793.8|792.3|34
1643650800000|2022-01-31 17:40:00|794.5|793|795.3|794|795.3|794|794.5|793|8
1643651100000|2022-01-31 17:45:00|795.5|794.3|797.5|796|797.5|796|795.5|794|71
1643651400000|2022-01-31 17:50:00|797.8|796.3|798.5|797.3|798.8|797.3|797.5|796|130
1643651700000|2022-01-31 17:55:00|798.8|797.5|798.5|797.3|799.5|798|798.5|797|76
1643652000000|2022-01-31 18:00:00|798.8|797.5|798.8|797.5|799|797.5|798.3|797|84
1643652300000|2022-01-31 18:05:00|799|797.8|798.8|797.5|799.5|798|798.5|797.3|57
1643652600000|2022-01-31 18:10:00|799|797.3|799|797.8|799.3|798|798.5|797.3|246
1643652900000|2022-01-31 18:15:00|798.8|797.5|798|796.8|799|797.8|798|796.8|56
1643653200000|2022-01-31 18:20:00|798.3|797|798.8|797.3|799|797.8|798|796.8|86
1643653500000|2022-01-31 18:25:00|798.5|797.5|798|796.8|798.8|797.5|797.8|796.5|6
1643653800000|2022-01-31 18:30:00|798.3|797|797.3|795.8|798.3|797|797|795.8|48
1643654100000|2022-01-31 18:35:00|797|796|798.3|797|798.5|797.3|797|795.5|72
1643654400000|2022-01-31 18:40:00|798|796.8|796.3|795|798.3|797|796.3|794.8|54
1643654700000|2022-01-31 18:45:00|796.5|795.3|795|793.8|796.8|795.5|795|793.8|20
1643655000000|2022-01-31 18:50:00|795.3|794|794.5|793|795.3|794|794.3|793|34
1643655300000|2022-01-31 18:55:00|794.3|793.3|795.8|794.3|796.3|795|794.3|793|71
1643655600000|2022-01-31 19:00:00|795.5|794|796.3|795|796.3|795|795.3|794|19
1643655900000|2022-01-31 19:05:00|796.5|795.3|796.8|795.5|797|795.8|795.8|794.5|118
1643656200000|2022-01-31 19:10:00|796.5|795.3|796.8|795.3|796.8|795.5|796.3|795|69
1643656500000|2022-01-31 19:15:00|796.5|795.5|796.8|795.5|797.5|796.3|796.5|795.3|25
1643656800000|2022-01-31 19:20:00|797|795.3|796|794.8|797|795.5|795.3|794|44
1643657100000|2022-01-31 19:25:00|796.3|795|797.3|795.8|798.5|797|795.3|794|131
1643657400000|2022-01-31 19:30:00|797|795.5|798|796.5|798|796.5|796|794.8|102
1643657700000|2022-01-31 19:35:00|798.3|796.8|797|795.8|798.3|797|797|795.8|63
1643658000000|2022-01-31 19:40:00|797.3|795.5|797.8|796.5|798.3|796.8|796.8|795.5|12
1643658300000|2022-01-31 19:45:00|797.5|796.3|797|795.5|797.8|796.3|796.8|795.5|3
1643658600000|2022-01-31 19:50:00|796.8|795.8|797|795.8|797.3|796|796.8|795.5|9
1643658900000|2022-01-31 19:55:00|796.8|795.5|797.5|796.3|797.5|796.3|796.8|795.5|14
1643659200000|2022-01-31 20:00:00|797.3|796|797.5|796|797.5|796.3|797|795.8|13
1643659500000|2022-01-31 20:05:00|797.8|796.3|797.8|796.5|798|796.8|797.5|796|11
1643659800000|2022-01-31 20:10:00|798|796.8|797.5|796.3|798|796.8|797.3|796|31
1643660100000|2022-01-31 20:15:00|797.8|796.5|797.5|796|798|796.5|797.3|796|7
1643660400000|2022-01-31 20:20:00|797.3|796.3|798.5|797.3|798.5|797.3|797.3|796|34
1643660700000|2022-01-31 20:25:00|798.8|797.5|798.8|797.3|799.3|797.8|798.5|797.3|22
1643661000000|2022-01-31 20:30:00|798.5|797.5|799.3|798|799.5|798.3|798.5|797.3|31
1643661300000|2022-01-31 20:35:00|799.5|798.3|799.3|797.8|799.5|798.3|799|797.8|2
1643661600000|2022-01-31 20:40:00|799|798|799.3|798|799.8|798.3|799|797.5|13
1643661900000|2022-01-31 20:45:00|799|797.8|798.5|797.3|799.5|798|798.5|797.3|16
1643662200000|2022-01-31 20:50:00|798.8|797.5|799|797.5|799.3|798|798.8|797.3|0
1643662500000|2022-01-31 20:55:00|798.8|797.8|798.5|797.3|799|797.8|798.5|797|7
1643662800000|2022-01-31 21:00:00|798.3|797|798.5|797.3|798.8|797.5|798.3|797|13
1643663100000|2022-01-31 21:05:00|798.3|797|798.3|797|798.8|797.5|798|796.8|4
1643663400000|2022-01-31 21:10:00|798.5|797.3|798.3|797|798.5|797.3|798.3|797|5
1643663700000|2022-01-31 21:15:00|798.5|797.3|798.5|797.3|799|797.5|798.5|797|8
1643664000000|2022-01-31 21:20:00|798.8|797|798.5|797.3|798.8|797.3|798.5|797|1
1643664300000|2022-01-31 21:25:00|798.8|797.5|799|797.8|799|797.8|798.8|797.3|0
1643664600000|2022-01-31 21:30:00|798.8|797.5|798.8|797.5|799|797.8|798.5|797.3|3
1643664900000|2022-01-31 21:35:00|798.5|797.3|798.5|797.3|798.8|797.5|798.5|797.3|1
1643665200000|2022-01-31 21:40:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|9
1643665500000|2022-01-31 21:45:00|798.3|797|799.3|797.8|799.3|798|798|796.5|81
1643665800000|2022-01-31 21:50:00|799|797.5|798|796.5|799|797.5|797.8|796.3|12
1643666100000|2022-01-31 21:55:00|798.3|796.8|798|796.5|798.3|796.8|797.5|796|34
1643666400000|2022-01-31 22:00:00|798.5|796|798.5|794.8|798.5|796|798.3|794.8|0
1643666700000|2022-01-31 22:05:00||795||795||795||795|0
1643667900000|2022-01-31 22:25:00|799|794.8|799|794.8|799|794.8|799|794.8|0
1643668800000|2022-01-31 22:40:00|798.8||798.8||798.8||798.8||0
1643669100000|2022-01-31 22:45:00||796.3||794.8||797||794.8|1
1643669400000|2022-01-31 22:50:00|799.3||799.3||799.3||799.3||0
1643669700000|2022-01-31 22:55:00|799|795|799|795|799|795|799|794.5|0
1643680800000|2022-02-01 02:00:00|797.8|796.3|798|796.5|798.8|797.5|797.8|796.3|4
1643681100000|2022-02-01 02:05:00|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643681400000|2022-02-01 02:10:00|798.3|796.8|798.5|797|798.5|797|797.8|796.5|2
1643681700000|2022-02-01 02:15:00|798.8|797.3|798.5|797.3|798.8|797.5|798.5|797.3|0
1643682000000|2022-02-01 02:20:00|798.8|797|798.8|797.5|799|797.5|798.8|797|0
1643682300000|2022-02-01 02:25:00|799|797.8|799|797.5|799|797.8|798.8|797.5|0
1643682600000|2022-02-01 02:30:00|798.8|797.8|798.5|797.3|799|797.8|798.5|797|2
1643682900000|2022-02-01 02:35:00|798.8|797|798.8|797.3|798.8|797.5|798.8|797|0
1643683200000|2022-02-01 02:40:00|798.5|797|798.3|797|798.8|797|798|796.8|5
1643683500000|2022-02-01 02:45:00|798.5|797.3|798.8|797.3|798.8|797.3|798.3|797.3|0
1643683800000|2022-02-01 02:50:00|798.5|797|798.3|797|798.8|797.3|798.3|797|2
1643684100000|2022-02-01 02:55:00|798.5|796.8|798.3|797|798.5|797|798|796.8|0
1643684400000|2022-02-01 03:00:00|798|796.8|798|796.8|798.3|797|797.8|796.5|4
1643684700000|2022-02-01 03:05:00|798.3|797|798|796.8|798.3|797|798|796.8|1
1643685000000|2022-02-01 03:10:00|798.3|797|798|796.8|798.5|797|798|796.8|0
1643685300000|2022-02-01 03:15:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|0
1643685600000|2022-02-01 03:20:00|798.3|797|798.8|797.3|798.8|797.5|798.3|797|1
1643685900000|2022-02-01 03:25:00|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|0
1643686200000|2022-02-01 03:30:00|798.5|797.3|798.3|797|798.8|797.3|798|796.8|3
1643686500000|2022-02-01 03:35:00|798|796.8|798.8|797.3|798.8|797.3|798|796.8|0
1643686800000|2022-02-01 03:40:00|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643687100000|2022-02-01 03:45:00|798.5|797.5|799|797.5|799|797.5|798.5|797.3|1
1643687400000|2022-02-01 03:50:00|799.3|797.8|799|797.8|799.3|797.8|798.8|797.5|0
1643687700000|2022-02-01 03:55:00|798.8|797.5|799|797.5|799|797.8|798.8|797.5|0
1643688000000|2022-02-01 04:00:00|799.3|797.8|799|797.5|799.3|797.8|798.8|797.5|0
1643688300000|2022-02-01 04:05:00|799.3|797.8|799|797.5|799.3|797.8|798.8|797.5|4
1643688600000|2022-02-01 04:10:00|798.8|797.8|799|797.5|799|797.8|798.5|797.3|4
1643688900000|2022-02-01 04:15:00|798.8|797.8|799.5|798|799.5|798|798.8|797.5|3
1643689200000|2022-02-01 04:20:00|799.3|798.3|799.8|798.3|799.8|798.3|799.3|798|1
1643689500000|2022-02-01 04:25:00|799.5|798|799.5|798|799.8|798|799.5|798|0
1643689800000|2022-02-01 04:30:00|799.3|798.3|799.5|798|799.8|798.3|799.3|798|0
1643690100000|2022-02-01 04:35:00|799.8|798.3|799.8|798.3|799.8|798.3|799.5|798|0
1643690400000|2022-02-01 04:40:00|799.5|798|799.5|798|799.8|798.3|799.5|798|2
1643690700000|2022-02-01 04:45:00|799.8|798.3|799.5|798|799.8|798.3|799.5|798|0
1643691000000|2022-02-01 04:50:00||798.3||798||798.3||798|0
1643691300000|2022-02-01 04:55:00|799.8|798.3|799.8|798.5|799.8|798.5|799.5|798|0
1643691600000|2022-02-01 05:00:00|799.5|798.3|800|798.8|800.3|798.8|799.5|798.3|2
1643691900000|2022-02-01 05:05:00|799.8|798.5|799.8|798.5|800|798.5|799.8|798.3|3
1643692200000|2022-02-01 05:10:00|800|798.8|799.8|798.5|800|798.8|799.5|798.3|4
1643692500000|2022-02-01 05:15:00|800|798.3|799.8|798.3|800|798.5|799.5|798.3|4
1643692800000|2022-02-01 05:20:00|799.5|798.5|799.8|798.3|800|798.8|799.5|798.3|6
1643693100000|2022-02-01 05:25:00|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|0
1643693400000|2022-02-01 05:30:00|799.5||799.5||799.5||799.5||2
1643693700000|2022-02-01 05:35:00|799.8|798|799.3|798|799.8|798.3|799.3|797.8|0
1643694000000|2022-02-01 05:40:00|799.5|798.3|799.5|798|799.5|798.3|799.3|798|0
1643694300000|2022-02-01 05:45:00|799.3|797.5|799.3|797.8|799.5|797.8|799|797.5|2
1643694600000|2022-02-01 05:50:00|799|798|799.3|797.8|799.5|798|799|797.8|0
1643694900000|2022-02-01 05:55:00|799.5|798|799.3|797.8|799.5|798|799|797.8|2
1643695200000|2022-02-01 06:00:00|799|798|799.3|797.8|799.8|798.3|799|797.8|3
1643695500000|2022-02-01 06:05:00|799|797.5|799|797.5|799|797.5|798.8|797.5|2
1643695800000|2022-02-01 06:10:00|798.8|797.3|799|797.8|799|797.8|798.8|797.3|0
1643696100000|2022-02-01 06:15:00|799.3|798|798.8|797.5|799.3|798|798.8|797.5|2
1643696400000|2022-02-01 06:20:00|798.5|797.3|798.8|797.5|799|797.5|798.5|797.3|1
1643696700000|2022-02-01 06:25:00|799|797.8|798.8|797.5|799|797.8|798.5|797.3|1
1643697000000|2022-02-01 06:30:00|799|797.3|798.8|797.5|799|797.5|798.5|797|6
1643697300000|2022-02-01 06:35:00|798.5|797.3|798.3|797|799|797.5|798.3|797|22
1643697600000|2022-02-01 06:40:00|798.5|796.8|798.3|796.8|798.5|797|798|796.8|5
1643697900000|2022-02-01 06:45:00|798|797|798|796.5|798.3|797|798|796.5|0
1643698200000|2022-02-01 06:50:00|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796.3|0
1643698500000|2022-02-01 06:55:00|797.3|796|797.5|796.3|797.5|796.3|797.3|795.8|1
1643698800000|2022-02-01 07:00:00|797.3|796|797.5|796.3|798|796.8|797.3|796|8
1643699100000|2022-02-01 07:05:00|797.8|796|797.5|796.3|797.8|796.3|797.3|796|3
1643699400000|2022-02-01 07:10:00|797.8|796.5|797.8|796.5|798.5|797.3|797.5|796.3|17
1643699700000|2022-02-01 07:15:00|798|796.8|797.8|796.3|798|796.8|797.5|796.3|5
1643700000000|2022-02-01 07:20:00|797.5|796.5|796.5|795.3|798.3|796.8|796.5|795.3|63
1643700300000|2022-02-01 07:25:00|796.3|795|795|793.5|796.5|795.3|794.8|793.3|119
1643700600000|2022-02-01 07:30:00|795.3|793.8|795.3|794|795.3|794|794.8|793.3|65
1643700900000|2022-02-01 07:35:00|795|793.8|794|792.5|795.3|794|793.8|792.5|37
1643701200000|2022-02-01 07:40:00|793.8|792.8|793.5|792.3|794|792.8|793|791.8|139
1643701500000|2022-02-01 07:45:00|793.3|792|793.5|792.3|793.5|792.3|793.3|791.8|64
1643701800000|2022-02-01 07:50:00|793.3|792|792.5|791.3|793.3|792.3|792.5|791|9
1643702100000|2022-02-01 07:55:00|792.3|791|793.5|792.3|793.8|792.3|792.3|791|61
1643702400000|2022-02-01 08:00:00|793.8|792.5|795|793.8|795.3|794|793.5|792.5|84
1643702700000|2022-02-01 08:05:00|795.3|793.5|796.3|795|796.3|795|794.8|793.5|28
1643703000000|2022-02-01 08:10:00|796.5|795.3|796.8|795.5|797|795.8|795.8|794.5|288
1643703300000|2022-02-01 08:15:00|796.5|795.3|795.8|794.5|796.8|795.5|795.8|794.3|122
1643703600000|2022-02-01 08:20:00|796|794.3|796.8|795.5|797|795.8|795.8|794.3|609
1643703900000|2022-02-01 08:25:00|797|795.8|796|794.8|797.5|796.3|795.8|794.5|540
1643704200000|2022-02-01 08:30:00|796.3|795|798.3|797|798.5|797.3|796.3|795|112
1643704500000|2022-02-01 08:35:00|798.5|797.3|798|796.8|798.5|797.3|798|796.8|177
1643704800000|2022-02-01 08:40:00|798.3|797|798.3|797|798.5|797.3|798|796.8|101
1643705100000|2022-02-01 08:45:00|798.5|797.3|797.3|796|798.5|797.3|797.3|795.8|135
1643705400000|2022-02-01 08:50:00|797.5|796.3|796.5|795.3|797.5|796.3|796.3|795|39
1643705700000|2022-02-01 08:55:00|796.8|795.5|796.8|795.5|797|795.8|796.3|794.8|78
1643706000000|2022-02-01 09:00:00|797|795.8|796.3|795|797|795.8|795.8|794.5|37
1643706300000|2022-02-01 09:05:00|796|794.8|794|792.8|796.3|795|794|792.8|606
1643706600000|2022-02-01 09:10:00|793.8|792.5|793.5|792.3|793.8|792.8|792.5|791.3|128
1643706900000|2022-02-01 09:15:00|793.3|792|792.3|790.8|793.5|792.3|792|790.8|98
1643707200000|2022-02-01 09:20:00|792.5|791|789.5|788.3|792.5|791.3|789.5|788|410
1643707500000|2022-02-01 09:25:00|789.8|788|787.3|786|789.8|788.5|787.3|785.8|630
1643707800000|2022-02-01 09:30:00|787|785.8|787.3|785.8|788|786.5|785.8|784.5|224
1643708100000|2022-02-01 09:35:00|787|785.5|785.5|784.3|787|785.8|784.5|783|595
1643708400000|2022-02-01 09:40:00|785.3|784|786.5|785|787|785.8|784.8|783.5|550
1643708700000|2022-02-01 09:45:00|786.3|785.3|786.8|785.5|787|785.8|785.5|784|387
1643709000000|2022-02-01 09:50:00|786.5|785.3|787|785.8|787.8|786.5|786|784.8|161
1643709300000|2022-02-01 09:55:00|787.3|786|787.3|786|787.8|786.5|786.3|785|133
1643709600000|2022-02-01 10:00:00|787|785.8|788.3|787|788.3|787|785.5|784.3|540
1643709900000|2022-02-01 10:05:00|788.5|786.8|787.3|786|789.3|788|786.8|785.5|848
1643710200000|2022-02-01 10:10:00|787|785.8|788|786.8|788.5|787.3|787|785.8|66
1643710500000|2022-02-01 10:15:00|788.3|787|787.8|786.3|788.5|787.3|787|785.5|86
1643710800000|2022-02-01 10:20:00|788|786.5|787.8|786.5|788.5|787|787.5|786.3|139
1643711100000|2022-02-01 10:25:00|788|786.8|788.8|787.5|789|787.8|787.8|786.8|477
1643711400000|2022-02-01 10:30:00|788.5|787.3|789.3|788|789.5|788.3|788.5|787.3|187
1643711700000|2022-02-01 10:35:00|789.5|788.3|792|790.8|792.3|791|789.3|788|315
1643712000000|2022-02-01 10:40:00|792.3|791|792.3|790.8|792.8|791.5|791.8|790.5|216
1643712300000|2022-02-01 10:45:00|792.5|791|794|792.5|794|792.8|792.5|791|816
1643712600000|2022-02-01 10:50:00|793.8|792.8|794|792.8|794.3|793|793.5|792.3|88
1643712900000|2022-02-01 10:55:00|793.8|792.5|793.8|792.5|794.3|792.8|793.8|792.5|28
1643713200000|2022-02-01 11:00:00|794|792.8|795.8|794.5|796.3|795|793.8|792.5|77
1643713500000|2022-02-01 11:05:00|796|794.3|796.3|794.8|796.5|795|795.5|794.3|140
1643713800000|2022-02-01 11:10:00|796|795|795.3|794|796.3|795|795|793.8|76
1643714100000|2022-02-01 11:15:00|795|793.8|795|793.8|795.3|794|794.5|793.3|31
1643714400000|2022-02-01 11:20:00|795.3|794|794.5|793|795.3|794|794|792.8|57
1643714700000|2022-02-01 11:25:00|794.8|793.3|793.3|792|794.8|793.3|793.3|791.8|67
1643715000000|2022-02-01 11:30:00|793.5|792.3|792.8|791.5|793.5|792.3|792.3|790.8|87
1643715300000|2022-02-01 11:35:00|793|791.8|794|792.8|794.5|793|792.8|791.8|60
1643715600000|2022-02-01 11:40:00|794.3|793|794.3|793|794.8|793.3|793.8|792.5|21
1643715900000|2022-02-01 11:45:00|794.5|793.3|794.5|793|794.8|793.5|794.3|793|32
1643716200000|2022-02-01 11:50:00|794.3|793.3|793.8|792.5|794.8|793.5|793.5|792.3|309
1643716500000|2022-02-01 11:55:00|794|792.3|791.8|790.3|794|792.3|791.8|790.3|26
1643716800000|2022-02-01 12:00:00|792|790.5|791.8|790.5|792|790.8|791|789.5|40
1643717100000|2022-02-01 12:05:00|791.5|790.3|790.8|789.5|792.3|791|790.5|789.3|368
1643717400000|2022-02-01 12:10:00|791|789.8|791.5|790.3|792.3|791|790.8|789.8|43
1643717700000|2022-02-01 12:15:00|791.8|790.5|791.3|790|791.8|790.5|791.3|790|25
1643718000000|2022-02-01 12:20:00|791.5|789.8|790.3|789|791.5|790|789.5|788|89
1643718300000|2022-02-01 12:25:00|790|788.8|790|788.8|790.3|789|789.3|788|169
1643718600000|2022-02-01 12:30:00|789.8|788.5|789.3|788|791|789.5|789.3|787.8|453
1643718900000|2022-02-01 12:35:00|789.5|788.3|790.5|789|790.5|789.3|789|787.5|142
1643719200000|2022-02-01 12:40:00|791|789.3|791|789.8|791.3|790|790.5|789|210
1643719500000|2022-02-01 12:45:00|791.3|789.5|791|789.8|791.8|790.3|790.8|789.5|162
1643719800000|2022-02-01 12:50:00|790.8|789.5|790.5|789|791|789.8|790.3|789|178
1643720100000|2022-02-01 12:55:00|790.8|789.3|790.5|789.3|791|789.5|790|788.8|325
1643720400000|2022-02-01 13:00:00|790.8|789.5|789|787.8|791|789.8|788.8|787.3|159
1643720700000|2022-02-01 13:05:00|789.3|788|788.8|787.3|789.3|788|788.3|787|105
1643721000000|2022-02-01 13:10:00|788.5|787.5|787.8|786.5|788.5|787.5|787.8|786.3|110
1643721300000|2022-02-01 13:15:00|787.5|786.3|787|785.8|788|786.8|787|785.8|533
1643721600000|2022-02-01 13:20:00|787.5|786|789|787.5|789.3|788|787.5|786|458
1643721900000|2022-02-01 13:25:00|788.8|787.8|788.3|786.8|789|787.8|788|786.8|473
1643722200000|2022-02-01 13:30:00|788|787|788.8|787.5|788.8|787.5|788|786.8|103
1643722500000|2022-02-01 13:35:00|789|787.3|790.8|789.5|791.3|790|788.5|787|407
1643722800000|2022-02-01 13:40:00|791|789.3|791.5|790.3|791.8|790.5|790.5|789.3|656
1643723100000|2022-02-01 13:45:00|791.8|790|789.5|788.3|792|790.5|789.5|788|220
1643723400000|2022-02-01 13:50:00|789.3|788|788.8|787.5|789.8|788.3|788.5|787.3|29
1643723700000|2022-02-01 13:55:00|788.5|787.3|788|786.8|788.8|787.5|787.8|786.5|107
1643724000000|2022-02-01 14:00:00|788.3|787|783|781.5|788.5|787.3|781.5|780.3|849
1643724300000|2022-02-01 14:05:00|783.3|781.8|785.8|784.5|787.3|785.8|783.3|781.5|506
1643724600000|2022-02-01 14:10:00|786|784.8|786.3|785|787.3|786|785.8|784.5|316
1643724900000|2022-02-01 14:15:00|786|784.8|785.8|784.3|786.8|785.3|784.8|783.3|247
1643725200000|2022-02-01 14:20:00|785.5|784.5|787.5|786.3|787.8|786.5|785.5|784.3|625
1643725500000|2022-02-01 14:25:00|788|786.8|790|788.5|790|788.8|788|786.8|183
1643725800000|2022-02-01 14:30:00|789.8|788.3|788.5|787.3|790|788.8|787.3|785.8|100
1643726100000|2022-02-01 14:35:00|788.3|787|787.3|786|789.8|788.3|787.3|785.8|256
1643726400000|2022-02-01 14:40:00|787.5|786.3|789|787.8|790.3|789|787.5|786.3|228
1643726700000|2022-02-01 14:45:00|789.3|788|791.8|790.3|792.3|791|789|787.8|686
1643727000000|2022-02-01 14:50:00|791.5|790|793.5|792.3|794.3|793|791.5|790|443
1643727300000|2022-02-01 14:55:00|793.8|792.5|794.3|792.8|794.5|793.3|793|791.8|438
1643727600000|2022-02-01 15:00:00|794|793|793.5|792.3|794.5|793.3|792.8|791.5|301
1643727900000|2022-02-01 15:05:00|793.8|792.5|796.8|795.5|796.8|795.5|792.8|791.5|522
1643728200000|2022-02-01 15:10:00|797|795.8|798.3|797|798.5|797.3|796.5|795|395
1643728500000|2022-02-01 15:15:00|798.5|796.8|796.3|795|798.5|797.3|795.3|794|616
1643728800000|2022-02-01 15:20:00|796.5|794.8|798|796.8|798.5|797.3|796|794.5|231
1643729100000|2022-02-01 15:25:00|798.3|796.5|797.3|795.8|798.3|797|797|795.5|106
1643729400000|2022-02-01 15:30:00|797.5|796|798.5|797.3|798.5|797.3|797.5|795.8|188
1643729700000|2022-02-01 15:35:00|798.3|797|798|796.5|799|797.8|797.5|796.3|220
1643730000000|2022-02-01 15:40:00|798.3|796.8|799|797.5|799|797.8|797.3|796|124
1643730300000|2022-02-01 15:45:00|798.8|797.8|798|796.8|799|797.8|798|796.8|82
1643730600000|2022-02-01 15:50:00|797.8|796.5|798.8|797.3|799.3|797.8|797.5|796|125
1643730900000|2022-02-01 15:55:00|799|797.5|799.3|798|799.8|798.5|798.8|797.5|340
1643731200000|2022-02-01 16:00:00|799.5|798.3|802.8|801.5|802.8|801.5|799.5|798|1425
1643731500000|2022-02-01 16:05:00|802.5|801.3|804.3|803|804.3|803|802|800.8|911
1643731800000|2022-02-01 16:10:00|804|802.8|804|802.8|804.3|803|802.8|801.5|136
1643732100000|2022-02-01 16:15:00|804.3|803|805.3|804|805.5|804.3|803.5|802.3|386
1643732400000|2022-02-01 16:20:00|805.5|804.3|803.5|802.3|805.5|804.3|803.3|801.8|393
1643732700000|2022-02-01 16:25:00|803.8|802.5|802.3|801|804|802.8|802|800.8|834
1643733000000|2022-02-01 16:30:00|802.5|801.3|801.8|800.5|803|801.5|800|798.8|1043
1643733300000|2022-02-01 16:35:00|802|800.8|802.8|801.3|803|801.8|801|799.5|238
1643733600000|2022-02-01 16:40:00|802.5|801.5|800.5|799.3|802.8|801.5|800.3|799|173
1643733900000|2022-02-01 16:45:00|800.3|799|799.5|798|800.3|799|796.8|795.5|599
1643734200000|2022-02-01 16:50:00|799.3|798.3|799.3|797.8|801|799.8|798.5|797|289
1643734500000|2022-02-01 16:55:00|799.5|798|802.5|801.3|802.5|801.3|799.3|797.8|1609
1643734800000|2022-02-01 17:00:00|802.3|801|804|802.8|804.5|803.3|802.3|801|531
1643735100000|2022-02-01 17:05:00|803.8|802.5|803.5|802.3|804|802.8|802.8|801.5|307
1643735400000|2022-02-01 17:10:00|803.8|802.5|801.3|800|804|802.5|801|799.8|641
1643735700000|2022-02-01 17:15:00|801|799.8|802|800.8|802.3|800.8|801|799.8|211
1643736000000|2022-02-01 17:20:00|802.3|801|800.5|799|802.3|801|800.5|799|78
1643736300000|2022-02-01 17:25:00|800.8|799.3|799.3|798|801|799.8|798.8|797.5|156
1643736600000|2022-02-01 17:30:00|799.5|798.3|798.5|797.3|800.5|799.3|798.5|797|128
1643736900000|2022-02-01 17:35:00|798.8|797.5|801.8|800.5|801.8|800.5|798.8|797.5|196
1643737200000|2022-02-01 17:40:00|802|800.8|802.3|800.8|802.5|801.3|801.8|800.5|72
1643737500000|2022-02-01 17:45:00|802|801|803.3|802|803.5|802|802|800.8|527
1643737800000|2022-02-01 17:50:00|803|801.8|802.5|801.3|803.5|802.3|802.3|801|30
1643738100000|2022-02-01 17:55:00|802.3|801|803|801.8|803|801.8|801.5|800.3|113
1643738400000|2022-02-01 18:00:00|802.8|801.5|800.3|799|803|801.5|800|798.8|147
1643738700000|2022-02-01 18:05:00|800|798.8|798.8|797.5|800.3|798.8|798.3|796.8|324
1643739000000|2022-02-01 18:10:00|799|797.3|799.8|798.5|800|798.5|798.5|797.3|50
1643739300000|2022-02-01 18:15:00|799.5|798.3|800|798.8|800.5|799|799.5|798.3|37
1643739600000|2022-02-01 18:20:00|800.3|799|800|798.5|801|799.5|799.5|798.3|33
1643739900000|2022-02-01 18:25:00|799.8|798.8|800.5|799|800.5|799.3|799.8|798.5|55
1643740200000|2022-02-01 18:30:00|800.3|799.3|801.3|800|801.8|800.3|800|798.8|108
1643740500000|2022-02-01 18:35:00|801|799.8|802.3|801|802.5|801|801|799.5|19
1643740800000|2022-02-01 18:40:00|802.5|800.8|803|801.8|803.3|801.8|802.3|800.8|25
1643741100000|2022-02-01 18:45:00|803.3|802|802.3|801|803.3|802|802.3|800.8|21
1643741400000|2022-02-01 18:50:00|802.5|801.3|803|801.8|803.3|802|802.3|801|230
1643741700000|2022-02-01 18:55:00|802.8|801.5|802.8|801.5|803.5|802.3|802.3|801|21
1643742000000|2022-02-01 19:00:00|803|801.8|804.3|803|804.5|803.3|802.8|801.3|29
1643742300000|2022-02-01 19:05:00|804|802.8|804.5|803|804.8|803.3|803.5|802.3|21
1643742600000|2022-02-01 19:10:00|804.3|803.3|805.3|804|805.3|804|804.3|802.8|133
1643742900000|2022-02-01 19:15:00|805|803.8|803|801.8|805.5|804.3|803|801.8|1063
1643743200000|2022-02-01 19:20:00|802.8|801.5|802.5|801|803|801.5|801.5|800|132
1643743500000|2022-02-01 19:25:00|802.3|800.8|804|802.8|804.3|802.8|802|800.8|371
1643743800000|2022-02-01 19:30:00|803.8|802.5|803.8|802.5|804.8|803.3|803.5|802.3|102
1643744100000|2022-02-01 19:35:00|804|802.3|803|801.8|804|802.8|802.8|801.5|20
1643744400000|2022-02-01 19:40:00|803.3|801.5|801.8|800.5|803.3|801.8|801.8|800.5|53
1643744700000|2022-02-01 19:45:00|802|800.8|801.8|800.3|802.3|801|801.5|800.3|6
1643745000000|2022-02-01 19:50:00|801.5|800.5|801.5|800.3|802|800.8|801.5|800|4
1643745300000|2022-02-01 19:55:00|801.8|800.5|802|800.5|802.3|800.8|801.5|800.3|1
1643745600000|2022-02-01 20:00:00|801.8|800.8|803.8|802.5|804|802.5|801.8|800.8|10
1643745900000|2022-02-01 20:05:00|803.5|802.3|804|802.8|804.5|803|803.5|802.3|61
1643746200000|2022-02-01 20:10:00|804.3|802.5|804|802.8|804.3|802.8|803.3|802|155
1643746500000|2022-02-01 20:15:00|804.3|803|804|802.8|804.3|803|803.5|802.3|34
1643746800000|2022-02-01 20:20:00|804.3|802.5|803.5|802.3|804.3|802.8|803.5|802.3|76
1643747100000|2022-02-01 20:25:00|803.3|802|803.8|802.5|804|802.5|803.3|802|9
1643747400000|2022-02-01 20:30:00|803.5|802.3|804.3|803|804.3|803|803.5|802.3|87
1643747700000|2022-02-01 20:35:00|804|802.8|804|802.8|804.5|803.3|804|802.8|3
1643748000000|2022-02-01 20:40:00|804.3|803|804.5|803|804.5|803.3|804|802.8|0
1643748300000|2022-02-01 20:45:00|804.3|802.8|805.3|804|805.5|804.3|804|802.8|111
1643748600000|2022-02-01 20:50:00|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|58
1643748900000|2022-02-01 20:55:00|805.8|804|806.5|805|806.5|805.3|805.8|804|76
1643749200000|2022-02-01 21:00:00|806.3|804.8|806|804.8|806.3|805|805.8|804.5|5
1643749500000|2022-02-01 21:05:00|806.3|805|805.3|804|806.3|805|805.3|804|2
1643749800000|2022-02-01 21:10:00|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804|0
1643750100000|2022-02-01 21:15:00|805.8|804.5|805.8|804.5|806|804.8|805.5|804.5|6
1643750400000|2022-02-01 21:20:00|806|804.8|806.5|805|807|805.8|805.8|804.8|54
1643750700000|2022-02-01 21:25:00|806.3|805.3|806.5|803.5|807|805.3|806.3|803.5|9
1643751000000|2022-02-01 21:30:00|806.3|803.8|806|804|806.5|804.3|804.8|802.3|53
1643751300000|2022-02-01 21:35:00|805.8|804.3|805.8|804|806|804.3|805.8|804|2
1643751600000|2022-02-01 21:40:00|806|804.3|806.5|804.8|806.5|804.8|805.8|804.3|0
1643751900000|2022-02-01 21:45:00|806|805|805.5|803.8|806.8|805|805|803.3|19
1643752200000|2022-02-01 21:50:00|806|804|806.5|804.3|806.5|804.3|805.8|803.8|55
1643752500000|2022-02-01 21:55:00|806.8|804.5|807.5|804.5|807.8|804.5|806.3|804.3|0
1643752800000|2022-02-01 22:00:00|807.8|804.8|807.3|804.5|807.8|804.8|807|804.5|0
1643753100000|2022-02-01 22:05:00||804.8||804.5||804.8||804.5|0
1643753700000|2022-02-01 22:15:00||804.3||804.3||804.3||804.3|0
1643754000000|2022-02-01 22:20:00|||||||||2
1643754300000|2022-02-01 22:25:00||804.5||804.5||804.5||804.5|0
1643754900000|2022-02-01 22:35:00|807|803|807|803.3|807|803.3|807|803|0
1643755200000|2022-02-01 22:40:00|806.8||806.8||806.8||806.8||0
1643755500000|2022-02-01 22:45:00|806.5||806.5||806.5||806.5||0
1643755800000|2022-02-01 22:50:00|806.3||806.3||806.3||806.3||0
1643756100000|2022-02-01 22:55:00|806.5||806.5||806.5||806.5||2
1643767200000|2022-02-02 02:00:00|807|805.3|806.8|805.3|807|805.3|806.8|805.3|0
1643767500000|2022-02-02 02:05:00|806.5||806.8||806.8||806.5||0
1643767800000|2022-02-02 02:10:00|807|805.5|806.8|805.3|807|805.5|806.8|805.3|0
1643768100000|2022-02-02 02:15:00|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643768400000|2022-02-02 02:20:00|806.5|805.5|806.5|805.3|807|805.5|806.5|805.3|1
1643768700000|2022-02-02 02:25:00|806.8|805|806.5|805|806.8|805.3|806.3|804.8|0
1643769000000|2022-02-02 02:30:00|806.3|804.8|806.3|804.8|806.3|805|806|804.8|0
1643769300000|2022-02-02 02:35:00|806|804.3|805.5|804|806.3|804.3|805.3|804|12
1643769600000|2022-02-02 02:40:00|805.3|803.8|804.8|803.5|805.5|803.8|804.8|803.3|0
1643769900000|2022-02-02 02:45:00|805|803.3|804.5|803|805|803.5|804.3|802.8|2
1643770200000|2022-02-02 02:50:00|804.3|802.8|804.8|803.3|804.8|803.3|804.3|802.8|0
1643770500000|2022-02-02 02:55:00|805||804.8||805||804.8||0
1643770800000|2022-02-02 03:00:00|804.5|803|804.8|803|804.8|803.3|804.5|803|2
1643771100000|2022-02-02 03:05:00|805|803.3|804.8|803.3|805|803.5|804.8|803.3|0
1643771400000|2022-02-02 03:10:00|805||805||805||804.8||0
1643771700000|2022-02-02 03:15:00|804.8||805||805||804.8||0
1643772000000|2022-02-02 03:20:00|804.8|803|804.8|803.3|805|803.5|804.8|803|0
1643772600000|2022-02-02 03:30:00|805|803.5|805|803.3|805|803.5|804.8|803.3|0
1643772900000|2022-02-02 03:35:00|805.3|803.5|805.5|803.8|806|804.3|805.3|803.5|215
1643773200000|2022-02-02 03:40:00|805.3|804|806|804.3|806|804.3|805.3|803.8|1
1643774400000|2022-02-02 04:00:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.3|0
1643774700000|2022-02-02 04:05:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.5|0
1643775000000|2022-02-02 04:10:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.5|0
1643775300000|2022-02-02 04:15:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.5|0
1643775600000|2022-02-02 04:20:00|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805|0
1643775900000|2022-02-02 04:25:00|807|805|807|805|807.3|805.3|806.8|805|0
1643776200000|2022-02-02 04:30:00|807.3|805.3|807.3|805.5|807.3|805.5|807|805.3|0
1643776500000|2022-02-02 04:35:00|||||||||1
1643776800000|2022-02-02 04:40:00|807.5|805.3|807.3|805.5|807.5|805.8|807.3|805.3|0
1643777100000|2022-02-02 04:45:00|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|0
1643777400000|2022-02-02 04:50:00|807.3|806|808|806.3|808|806.3|807.3|805.5|0
1643777700000|2022-02-02 04:55:00|807.8|806.5|808|806.3|808.3|806.5|807.8|806.3|0
1643778000000|2022-02-02 05:00:00|808.3|806.5|808.3|806.3|808.3|806.5|808|806.3|2
1643778300000|2022-02-02 05:05:00|808|806.5|808|806.3|808.3|806.5|808|806.3|1
1643778600000|2022-02-02 05:10:00|808.3||808||808.3||807.8||0
1643778900000|2022-02-02 05:15:00|808.3|806.5|808.3|806.3|808.3|806.5|808|806.3|0
1643779200000|2022-02-02 05:20:00|808|806.5|808.3|806.3|808.3|806.5|808|806.3|0
1643779500000|2022-02-02 05:25:00|808|806.5|808.3|806.3|808.3|806.5|807.8|806|0
1643779800000|2022-02-02 05:30:00|808|806.5|808|806.3|808.3|806.8|808|806.3|3
1643780100000|2022-02-02 05:35:00|807.8|806|807.8|806|808|806.3|807.8|806|0
1643780400000|2022-02-02 05:40:00|808|806.3|808.3|806.5|808.3|806.5|808|806.3|0
1643780700000|2022-02-02 05:45:00|808|806.3|808.3|806.5|808.3|806.5|808|806.3|0
1643781000000|2022-02-02 05:50:00|808|806.3|808|806.3|808.3|806.5|808|806.3|0
1643781300000|2022-02-02 05:55:00|807.8|806|807.5|805.8|808|806.3|807.5|805.8|0
1643781600000|2022-02-02 06:00:00|807.8|806|807.3|805.5|807.8|806|807.3|805.3|0
1643781900000|2022-02-02 06:05:00|807.8|805.8|807.5|805.8|808.3|806.3|807.5|805.8|2
1643782200000|2022-02-02 06:10:00|807.8|806|808|806.3|808|806.8|807.5|806|0
1643782500000|2022-02-02 06:15:00|807.8|806.5|808.3|806.5|808.3|806.5|807.8|806|20
1643782800000|2022-02-02 06:20:00|808|806.3|807.8|806.3|808.3|806.3|807.8|806|4
1643783100000|2022-02-02 06:25:00|807.5|806|807.5|805.8|807.8|806.3|807.5|805.8|1
1643783400000|2022-02-02 06:30:00|807.8|806|807|805.3|807.8|806|806.8|805.3|1
1643783700000|2022-02-02 06:35:00|807.3|805.5|807.5|805.8|807.5|805.8|807|805.3|13
1643784000000|2022-02-02 06:40:00|807.3|805.5|807|805.5|807.3|805.8|807|805.5|0
1643784300000|2022-02-02 06:45:00|806.8|805.3|807|805.3|807.3|805.5|806.8|805.3|0
1643784600000|2022-02-02 06:50:00|806.8|805.5|806|804.8|807|805.5|806|804.5|11
1643784900000|2022-02-02 06:55:00|806.3|805|805.8|804.3|806.3|805|805.8|804.3|5
1643785200000|2022-02-02 07:00:00|806|804.5|806|804.8|806|804.8|805.5|804|0
1643785500000|2022-02-02 07:05:00|806.5|804.5|806.8|805.5|807|805.5|806.5|804.5|22
1643785800000|2022-02-02 07:10:00|807|805.8|807.5|806|807.5|806.3|806.5|805.3|10
1643786100000|2022-02-02 07:15:00|807.8|806.3|807|805.5|807.8|806.3|806.8|805.3|2
1643786400000|2022-02-02 07:20:00|807.3|805.8|806.3|805|807.3|805.8|806|804.8|46
1643786700000|2022-02-02 07:25:00|806.5|805.3|806.5|805.3|806.5|805.3|805.8|804.5|6
1643787000000|2022-02-02 07:30:00|806.3|805|806.5|805.3|807.3|806|806.3|805|7
1643787300000|2022-02-02 07:35:00|806.3|805|806|804.5|806.5|805.3|805.8|804.5|183
1643787600000|2022-02-02 07:40:00|805.8|804.8|805.3|804|806|804.8|805|803.5|14
1643787900000|2022-02-02 07:45:00|805|803.8|804.8|803.5|805.3|803.8|804.5|803.3|16
1643788200000|2022-02-02 07:50:00|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|41
1643788500000|2022-02-02 07:55:00|804.5|803.3|805.8|804.5|805.8|804.5|804.5|803.3|38
1643788800000|2022-02-02 08:00:00|805.5|804.3|805.3|803.8|806.3|805|805|803.5|24
1643789100000|2022-02-02 08:05:00|805|804|804.8|803.5|805.8|804.3|804.8|803.3|70
1643789400000|2022-02-02 08:10:00|805|803.8|804.8|803.5|806|804.8|804.8|803.3|20
1643789700000|2022-02-02 08:15:00|805|803.8|805.3|803.8|805.8|804.5|804.5|803.3|43
1643790000000|2022-02-02 08:20:00|805|803.5|805.3|804|805.8|804.3|804.3|803|141
1643790300000|2022-02-02 08:25:00|805.5|804.3|804|802.8|806|804.8|803.3|802|263
1643790600000|2022-02-02 08:30:00|804.3|802.5|804.8|803.3|805.8|804.5|803.8|802.5|46
1643790900000|2022-02-02 08:35:00|805|803.5|804.3|803|805.5|804|804|802.8|167
1643791200000|2022-02-02 08:40:00|804|802.8|805.3|803.8|805.5|804.3|804|802.5|97
1643791500000|2022-02-02 08:45:00|805|804|805|803.5|805.5|804.3|804.5|803.3|321
1643791800000|2022-02-02 08:50:00|804.8|803.8|806|804.8|806.3|804.8|804.8|803.5|48
1643792100000|2022-02-02 08:55:00|805.8|804.5|806|804.8|806.8|805.3|805.8|804.3|258
1643792400000|2022-02-02 09:00:00|806.3|804.5|806|804.5|806.5|805|805.5|804.3|50
1643792700000|2022-02-02 09:05:00|806.3|804.8|806.8|805.5|807|805.8|805.8|804.5|11
1643793000000|2022-02-02 09:10:00|807|805.3|807.8|806.5|808|806.8|806.8|805.3|28
1643793300000|2022-02-02 09:15:00|808|806.8|807.5|806.3|808.5|807|807|805.8|309
1643793600000|2022-02-02 09:20:00|807.8|806.5|806.8|805.5|808|806.8|806.5|805|157
1643793900000|2022-02-02 09:25:00|806.5|805.3|807|805.8|807.3|806|806.5|805|13
1643794200000|2022-02-02 09:30:00|807.3|805.5|808.5|807.3|808.5|807.3|807|805.5|219
1643794500000|2022-02-02 09:35:00|808.8|807|808|806.8|808.8|807.3|807.8|806.5|185
1643794800000|2022-02-02 09:40:00|807.8|806.5|807.5|806.3|807.8|806.5|807.3|805.8|50
1643795100000|2022-02-02 09:45:00|807.3|806|808|806.8|808|806.8|806.5|805.3|179
1643795400000|2022-02-02 09:50:00|807.8|806.5|807|805.8|808|806.8|806.8|805.5|17
1643795700000|2022-02-02 09:55:00|807.3|806|805.8|804.5|807.5|806.3|805.8|804.5|175
1643796000000|2022-02-02 10:00:00|806|804.3|804.8|803.5|806.3|805|803.8|802.5|153
1643796300000|2022-02-02 10:05:00|805|803.3|803.8|802.5|805|803.8|803.8|802.5|106
1643796600000|2022-02-02 10:10:00|803.5|802.3|805.5|804.3|805.8|804.5|803.5|802|40
1643796900000|2022-02-02 10:15:00|805.3|804|806|804.8|806.3|804.8|804.8|803.5|88
1643797200000|2022-02-02 10:20:00|806.3|805|807|805.8|807|805.8|806|804.8|14
1643797500000|2022-02-02 10:25:00|806.8|805.5|806.8|805.5|807.3|806|806.5|805.3|57
1643797800000|2022-02-02 10:30:00|806.5|805.3|806.5|805.3|807|805.8|806.5|805.3|20
1643798100000|2022-02-02 10:35:00|806.8|805.5|807.5|806.3|807.8|806.3|806.5|805.3|31
1643798400000|2022-02-02 10:40:00|807.8|806|807.3|806|807.8|806.3|807|805.8|22
1643798700000|2022-02-02 10:45:00|807.5|806.3|807.5|806.3|808|806.8|807.5|806|51
1643799000000|2022-02-02 10:50:00|807.8|806.5|806.5|805.3|807.8|806.5|806.5|805|34
1643799300000|2022-02-02 10:55:00|806.3|805|807|805.8|807.3|806|806.3|805|54
1643799600000|2022-02-02 11:00:00|806.8|805.5|807|805.8|807.3|806|806.8|805.3|142
1643799900000|2022-02-02 11:05:00|806.8|805.5|806.8|805.3|807.3|806|806.5|805.3|60
1643800200000|2022-02-02 11:10:00|806.5|805.5|806|804.8|806.8|805.5|806|804.8|21
1643800500000|2022-02-02 11:15:00|806.3|805|805.8|804.5|806.3|805|805.3|804|410
1643800800000|2022-02-02 11:20:00|805.5|804.3|805.3|804|805.8|804.5|805|803.8|130
1643801100000|2022-02-02 11:25:00|805|803.8|803.5|802.3|805.3|804|803.5|802|45
1643801400000|2022-02-02 11:30:00|803.8|802|804.5|803|805|803.8|803.5|802|17
1643801700000|2022-02-02 11:35:00|804.3|802.8|803.8|802.5|804.5|802.8|802.8|801.5|136
1643802000000|2022-02-02 11:40:00|804|802.3|804.3|803|804.3|803|804|802.3|47
1643802300000|2022-02-02 11:45:00|804.5|803.3|804|802.8|804.5|803.3|804|802.5|50
1643802600000|2022-02-02 11:50:00|804.3|803|804.5|803.3|804.8|803.5|804|802.8|8
1643802900000|2022-02-02 11:55:00|804.8|803|805.3|804|805.5|804|804.3|803|35
1643803200000|2022-02-02 12:00:00|805|803.8|805.3|804|805.3|804|804.8|803.3|7
1643803500000|2022-02-02 12:05:00|805.5|803.8|805.3|804|805.8|804.5|805|803.8|12
1643803800000|2022-02-02 12:10:00|805|803.8|804.8|803.5|805.3|804|804.8|803.5|300
1643804100000|2022-02-02 12:15:00|805|803.3|804.3|803|805.3|803.8|804.3|802.8|83
1643804400000|2022-02-02 12:20:00|804|802.8|804.5|803.3|804.8|803.5|803.8|802.5|27
1643804700000|2022-02-02 12:25:00|804.8|803.5|804.5|803|805|803.8|804.5|803|59
1643805000000|2022-02-02 12:30:00|804.3|802.8|805.8|804.5|806|804.8|804.3|802.8|54
1643805300000|2022-02-02 12:35:00|806|804.8|806|804.5|806.5|805|805.8|804.5|36
1643805600000|2022-02-02 12:40:00|805.8|804.8|806|804.8|806|804.8|805.3|803.8|25
1643805900000|2022-02-02 12:45:00|805.8|804.5|808|806.8|808|806.8|805.5|804.3|360
1643806200000|2022-02-02 12:50:00|808.3|807|811.5|810|811.8|810.3|808.3|806.8|436
1643806500000|2022-02-02 12:55:00|811.8|810.3|813|811.5|813|811.8|810.8|809.3|188
1643806800000|2022-02-02 13:00:00|812.8|811.8|814.5|813|815.5|814.3|812.8|811.8|429
1643807100000|2022-02-02 13:05:00|814.8|813.3|812.3|811|814.8|813.5|812.3|810.8|102
1643807400000|2022-02-02 13:10:00|812.5|811.3|813.3|812|813.5|812.3|811.8|810.5|330
1643807700000|2022-02-02 13:15:00|813.5|812.3|814|812.5|814.3|812.8|812.8|811.5|117
1643808000000|2022-02-02 13:20:00|813.8|812.3|813.3|812|814.3|813|813|811.8|215
1643808300000|2022-02-02 13:25:00|813|811.8|813.3|812|813.8|812.3|812.8|811.5|17
1643808600000|2022-02-02 13:30:00|813.5|812.3|813|811.8|813.8|812.5|812.8|811.5|28
1643808900000|2022-02-02 13:35:00|813.3|811.5|812|810.8|813.3|811.8|811.5|810|178
1643809200000|2022-02-02 13:40:00|812.3|810.5|814|812.8|814.3|813|812|810.5|133
1643809500000|2022-02-02 13:45:00|814.3|812.5|814.3|813|815|813.5|813.8|812.5|39
1643809800000|2022-02-02 13:50:00|814.5|813.3|813.8|812.5|814.5|813.3|813.5|812|374
1643810100000|2022-02-02 13:55:00|814|812.8|812.3|811|814.5|813|812.3|810.8|159
1643810400000|2022-02-02 14:00:00|812.5|811.3|810.8|809.5|812.8|811.5|808|806.5|465
1643810700000|2022-02-02 14:05:00|810.5|809.3|809.3|808|811.3|809.8|809|807.5|84
1643811000000|2022-02-02 14:10:00|809|807.8|809.3|808|810.5|809|808.8|807.5|85
1643811300000|2022-02-02 14:15:00|809.5|808.3|808.8|807.5|810|808.5|807.8|806.5|103
1643811600000|2022-02-02 14:20:00|808.5|807.3|807.3|806|808.8|807.5|805.8|804.5|151
1643811900000|2022-02-02 14:25:00|807|805.8|807.3|805.8|807.5|806.3|806.8|805.3|130
1643812200000|2022-02-02 14:30:00|807|805.5|807|805.5|807.5|806|805|803.8|281
1643812500000|2022-02-02 14:35:00|806.8|805.3|807.3|806|808.5|807.3|805.8|804.5|184
1643812800000|2022-02-02 14:40:00|807|805.8|808.8|807.5|809|807.5|806.3|804.8|218
1643813100000|2022-02-02 14:45:00|809|807.3|806.5|805.3|809|807.3|806.5|805.3|101
1643813400000|2022-02-02 14:50:00|806.8|805.5|806.8|805.5|807|805.8|805.5|804.3|59
1643813700000|2022-02-02 14:55:00|806.5|805.3|801.8|800.3|807.5|806|801.5|800.3|366
1643814000000|2022-02-02 15:00:00|801.5|800.5|803|801.5|803.3|802|800.3|799|272
1643814300000|2022-02-02 15:05:00|802.8|801.3|802.3|800.8|803|801.8|802|800.8|53
1643814600000|2022-02-02 15:10:00|802|800.5|802.8|801.3|804|802.8|800|798.8|255
1643814900000|2022-02-02 15:15:00|802.5|801|802.8|801.5|803|801.8|801|799.8|340
1643815200000|2022-02-02 15:20:00|803|801.3|802.5|801.3|803.8|802.3|802.3|801|227
1643815500000|2022-02-02 15:25:00|802.8|801.5|804.3|801.5|804.3|802.8|802.5|801.3|179
1643815800000|2022-02-02 15:30:00|804.5|802|801.5|800|806|804.8|801.3|799.8|240
1643816100000|2022-02-02 15:35:00|801.3|800.3|803.8|802.5|804|802.8|800.3|798.8|242
1643816400000|2022-02-02 15:40:00|804|802.8|805.8|804.3|805.8|804.5|802.5|801|643
1643816700000|2022-02-02 15:45:00|805.5|804.5|807.5|806.3|808.5|807|805.5|804.5|866
1643817000000|2022-02-02 15:50:00|807.3|806|806.8|805.5|808|806.8|806.5|805.3|208
1643817300000|2022-02-02 15:55:00|807|805.8|806.5|805.3|807.5|806.3|806.3|805|418
1643817600000|2022-02-02 16:00:00|806.8|805.5|803.3|801.8|807|805.5|802.5|801.3|334
1643817900000|2022-02-02 16:05:00|803|802|803.3|802|803.3|802|801.5|800|378
1643818200000|2022-02-02 16:10:00|803.5|801.8|801.3|800|804.8|803.5|801.3|800|637
1643818500000|2022-02-02 16:15:00|801.5|800.3|799.8|798.5|803|801.8|799.5|798.3|329
1643818800000|2022-02-02 16:20:00|799.5|798.3|801|799.5|802.8|801.3|799.5|798|352
1643819100000|2022-02-02 16:25:00|801.3|799.8|801.5|800.3|801.8|800.5|799.5|798.3|869
1643819400000|2022-02-02 16:30:00|801.8|800.5|801|799.5|802.3|801|800.5|799|630
1643819700000|2022-02-02 16:35:00|800.8|799.3|801.3|800|802.3|800.8|800.3|799|220
1643820000000|2022-02-02 16:40:00|801|799.8|804.3|802.8|804.3|803|801|799.8|122
1643820300000|2022-02-02 16:45:00|804|803|802.5|801.3|804|803|802.5|801.3|70
1643820600000|2022-02-02 16:50:00|802.3|801|803.8|802.3|803.8|802.3|801.8|800.5|176
1643820900000|2022-02-02 16:55:00|803.5|802.5|804.3|802.8|804.5|803|803.3|802|97
1643821200000|2022-02-02 17:00:00|804|802.5|805.3|804|805.3|804|803|801.5|104
1643821500000|2022-02-02 17:05:00|805|803.8|804.3|803|805.3|804|804.3|802.8|99
1643821800000|2022-02-02 17:10:00|804.5|803.3|804.5|803.3|804.8|803.5|804|802.8|23
1643822100000|2022-02-02 17:15:00|804.8|803.5|805|803.8|805.3|803.8|804.5|803.3|42
1643822400000|2022-02-02 17:20:00|804.8|803.5|803.8|802.5|805|803.5|803.8|802.5|19
1643822700000|2022-02-02 17:25:00|804|802.8|803.3|802|804.5|803.3|803.3|802|16
1643823000000|2022-02-02 17:30:00|803.5|801.8|803.8|802.5|803.8|802.5|802.8|801.3|114
1643823300000|2022-02-02 17:35:00|803.5|802.3|803|801.8|804.3|802.8|802.8|801.5|53
1643823600000|2022-02-02 17:40:00|802.8|801.5|802.5|801.3|802.8|801.8|801.5|800.3|427
1643823900000|2022-02-02 17:45:00|802.3|801|801.5|800|802.5|801.3|801.3|800|45
1643824200000|2022-02-02 17:50:00|801.3|800.3|802|800.8|802.5|801|801.3|800|61
1643824500000|2022-02-02 17:55:00|802.3|801|803.8|802.5|803.8|802.5|802|801|170
1643824800000|2022-02-02 18:00:00|804|802.3|805.3|804|805.3|804|803.8|802.3|163
1643825100000|2022-02-02 18:05:00|805.5|803.8|804.3|803|805.5|804|804.3|803|15
1643825400000|2022-02-02 18:10:00|804.5|803.3|806|804.8|806|804.8|804.5|803|128
1643825700000|2022-02-02 18:15:00|805.8|804.5|806.5|805.3|806.5|805.3|805.5|804.3|85
1643826000000|2022-02-02 18:20:00|806.8|805.5|806|804.8|807|805.8|805.3|804|48
1643826300000|2022-02-02 18:25:00|805.8|804.5|806.8|805.3|806.8|805.5|805.8|804.5|32
1643826600000|2022-02-02 18:30:00|806.5|805.5|806.8|805.5|807|805.5|806.3|805|44
1643826900000|2022-02-02 18:35:00|807|805.8|808|806.8|808.3|807|806.8|805.5|48
1643827200000|2022-02-02 18:40:00|808.3|807|808|806.8|808.5|807|807.8|806.5|18
1643827500000|2022-02-02 18:45:00|808.3|807|808.3|806.8|808.5|807.3|808|806.8|50
1643827800000|2022-02-02 18:50:00|808.5|807|808.8|807.5|809.3|808|808.3|807|40
1643828100000|2022-02-02 18:55:00|809|807.3|808.5|807.3|809|807.8|808.3|807|20
1643828400000|2022-02-02 19:00:00|808.8|807|809|807.8|809.3|807.8|808.3|806.8|9
1643828700000|2022-02-02 19:05:00|808.8|807.5|809.5|808.3|809.5|808.3|808.5|807.3|13
1643829000000|2022-02-02 19:10:00|809.3|808|809|807.8|809.5|808.3|808.5|807.3|110
1643829300000|2022-02-02 19:15:00|809.3|807.5|808.3|807|809.3|807.5|808.3|807|27
1643829600000|2022-02-02 19:20:00|808|806.8|808|806.8|808.3|807|807.5|806.3|38
1643829900000|2022-02-02 19:25:00|808.3|806.5|809.3|808|809.8|808.5|807.8|806.3|273
1643830200000|2022-02-02 19:30:00|809.5|808.3|809.5|808.3|809.8|808.5|809|807.5|115
1643830500000|2022-02-02 19:35:00|809.8|808|809.5|808.3|810|808.5|809.3|808|66
1643830800000|2022-02-02 19:40:00|809.3|808|809.3|808|809.8|808.5|809.3|808|51
1643831100000|2022-02-02 19:45:00|809.5|808.3|809.5|808.3|809.5|808.3|809.3|807.8|30
1643831400000|2022-02-02 19:50:00|809.8|808.5|810.5|809.3|810.5|809.3|809.8|808.5|14
1643831700000|2022-02-02 19:55:00|810.3|809|810.5|809.3|810.5|809.3|810|808.5|7
1643832000000|2022-02-02 20:00:00|810.3|809|810.5|809.3|811|809.5|810|808.8|19
1643832300000|2022-02-02 20:05:00|810.8|809|810.3|809|811|809.5|810.3|809|6
1643832600000|2022-02-02 20:10:00|810.5|809.3|810.8|809.5|811|809.5|810.3|809|14
1643832900000|2022-02-02 20:15:00|811|809.8|810.8|809.5|811|809.8|810.5|809.3|1
1643833200000|2022-02-02 20:20:00|811|809.8|810.5|809.3|811|809.8|810.3|809|7
1643833500000|2022-02-02 20:25:00|810.8|809.5|810.5|809.3|810.8|809.5|810.5|809|21
1643833800000|2022-02-02 20:30:00|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.3|0
1643834100000|2022-02-02 20:35:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|1
1643834400000|2022-02-02 20:40:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|4
1643834700000|2022-02-02 20:45:00|811|809.8|810.8|809.5|811|809.8|810.5|809.3|11
1643835000000|2022-02-02 20:50:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809|8
1643835300000|2022-02-02 20:55:00|811|809.8|810.3|809|811|809.8|810.3|809|15
1643835600000|2022-02-02 21:00:00|810.5|809.3|810.5|809.3|810.8|809.3|810.3|809|4
1643835900000|2022-02-02 21:05:00|810.8|809|810.5|809.3|810.8|809.5|810.3|809|0
1643836200000|2022-02-02 21:10:00|810.8|809|809.5|808.3|810.8|809.3|809.5|808.3|12
1643836500000|2022-02-02 21:15:00|809.3|808|809|807.8|809.5|808|809|807.8|4
1643836800000|2022-02-02 21:20:00|808.8|807.5|808.5|807|808.8|807.5|808|806.8|22
1643837100000|2022-02-02 21:25:00|808.8|807.3|809.3|807.8|809.3|808|808.8|807.3|13
1643837400000|2022-02-02 21:30:00|809|808|809|807.8|809.3|808|809|807.5|11
1643837700000|2022-02-02 21:35:00|808.8|807.5|808.3|806.8|808.8|807.5|808|806.8|8
1643838000000|2022-02-02 21:40:00|808|807|809|807.5|809|807.5|808|806.8|4
1643838300000|2022-02-02 21:45:00|808.8|807.8|808.8|807.5|809|807.8|808.5|807.3|57
1643838600000|2022-02-02 21:50:00|809|807.8|808.5|807|809.3|807.8|808.5|807|12
1643838900000|2022-02-02 21:55:00|808.3|807.3|809|807.5|809|807.5|808.3|807|7
1643839200000|2022-02-02 22:00:00|809.3|806.8|809.3|806.5|809.3|806.8|809.3|806.5|0
1643839500000|2022-02-02 22:05:00|809.8|806.8|809.8|806.5|809.8|807|809.8|806.5|0
1643840100000|2022-02-02 22:15:00||806.8||806.8||806.8||806.8|0
1643841000000|2022-02-02 22:30:00|808.3|806.3|808.3|806.3|808.3|806.3|808.3|806.3|0
1643841300000|2022-02-02 22:35:00|||||||||6
1643842500000|2022-02-02 22:55:00||806.5||806.5||806.5||806.5|1
1643853600000|2022-02-03 02:00:00|806.5|805.3|806.5|805|806.5|805.3|806.3|804.8|2
1643853900000|2022-02-03 02:05:00|806.3|804.8|806.3|805|806.3|805|806|804.5|0
1643854200000|2022-02-03 02:10:00|806.5|805.3|806.5|805|806.5|805.3|806.3|805|1
1643854500000|2022-02-03 02:15:00|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805|1
1643854800000|2022-02-03 02:20:00|806.8|805|806.8|805.3|806.8|805.5|806.5|805|1
1643855100000|2022-02-03 02:25:00|807|805.5|806.8|805.5|807|805.5|806.8|805.3|1
1643855400000|2022-02-03 02:30:00|807||807||807||806.8||0
1643855700000|2022-02-03 02:35:00|806.8|805.3|807|805.5|807|805.5|806.8|805.3|1
1643856000000|2022-02-03 02:40:00|806.8|805.8|807|805.5|807|805.8|806.8|805.3|0
1643856300000|2022-02-03 02:45:00|806.8|805.8|807.3|805.8|807.3|805.8|806.8|805.5|1
1643856600000|2022-02-03 02:50:00|807|805.5|807|805.5|807.3|805.8|806.8|805.5|0
1643856900000|2022-02-03 02:55:00|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.5|0
1643857200000|2022-02-03 03:00:00|807|805.5|807.3|805.8|807.3|805.8|807|805.5|0
1643857500000|2022-02-03 03:05:00|807.5|806|808.3|806.8|808.3|806.8|807.5|806|0
1643857800000|2022-02-03 03:10:00|808|807|808|806.8|808.3|807|808|806.5|0
1643858100000|2022-02-03 03:15:00|808.3|806.5|808.3|806.8|808.5|807|808.3|806.5|0
1643858400000|2022-02-03 03:20:00|808.5|807|808.5|807|809|807.5|808.5|807|7
1643858700000|2022-02-03 03:25:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643859000000|2022-02-03 03:30:00||807.3||807.3||807.3||807|0
1643859300000|2022-02-03 03:35:00|808.3|807|808.5|807|808.5|807|808.3|807|21
1643859600000|2022-02-03 03:40:00|808.3||808.3||808.5||808.3||0
1643859900000|2022-02-03 03:45:00|808.5|806.8|808.3|807|808.5|807|808.3|806.8|0
1643860200000|2022-02-03 03:50:00|808.5|806.8|808|806.8|808.5|807|808|806.8|2
1643860500000|2022-02-03 03:55:00|807.8|806.3|808|806.5|808|806.8|807.5|806.3|2
1643860800000|2022-02-03 04:00:00|807.8|806.8|808.5|807|808.5|807|807.8|806.5|0
1643861100000|2022-02-03 04:05:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643861400000|2022-02-03 04:10:00|808.3|807.3|808.5|807.3|808.5|807.3|808.3|807|1
1643861700000|2022-02-03 04:15:00||807||807||807.3||807|20
1643862000000|2022-02-03 04:20:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|6
1643862300000|2022-02-03 04:25:00|808.3|807.3|808.3|806.8|808.5|807.3|808.3|806.8|1
1643862600000|2022-02-03 04:30:00|808.5|807|808.3|807|808.5|807|808.3|806.8|0
1643862900000|2022-02-03 04:35:00|808.5|806.8|808.3|806.8|808.5|807|808.3|806.8|1
1643863200000|2022-02-03 04:40:00|808.5|807|808.3|807|808.5|807|808.3|806.8|1
1643863500000|2022-02-03 04:45:00|808|806.8|808.3|806.8|808.5|807|808|806.8|1
1643863800000|2022-02-03 04:50:00|808.5|807|808.3|807|808.5|807|808.3|806.8|2
1643864100000|2022-02-03 04:55:00|808.5||808.3||808.5||808.3||0
1643864400000|2022-02-03 05:00:00|808.5|806.8|808.3|806.8|808.5|806.8|808.3|806.8|0
1643864700000|2022-02-03 05:05:00|808.5|807|808.5|806.8|808.5|807|808.3|806.8|0
1643865000000|2022-02-03 05:10:00|808.3|807|808.5|807|808.5|807|808.3|806.8|0
1643865300000|2022-02-03 05:15:00|808.3|806.8|808|806.5|808.3|806.8|808|806.5|5
1643865600000|2022-02-03 05:20:00|807.8|806.8|808|806.5|808|806.8|807.8|806.5|2
1643865900000|2022-02-03 05:25:00|||||||||1
1643866200000|2022-02-03 05:30:00|807.8|806.3|807.8|806.3|807.8|806.5|807.5|806.3|7
1643866500000|2022-02-03 05:35:00|807.5|806.5|808|806.8|808.3|807|807.5|806.5|40
1643866800000|2022-02-03 05:40:00|808.3|806.5|808|806.5|808.3|806.8|808|806.5|1
1643867100000|2022-02-03 05:45:00|807.8||808||808||807.8||0
1643867400000|2022-02-03 05:50:00|807.8|806.3|807.5|806.3|808|806.3|807.5|806.3|0
1643867700000|2022-02-03 05:55:00|807.8|806|807.5|806|807.8|806.3|807.3|806|5
1643868000000|2022-02-03 06:00:00|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643868300000|2022-02-03 06:05:00|807.5|806.3|807.5|806|807.5|806.3|807.3|806|4
1643868600000|2022-02-03 06:10:00|807.3|805.8|807.3|805.8|807.5|805.8|807.3|805.8|1
1643868900000|2022-02-03 06:15:00|806.5|806|806.8|805.3|806.8|806|806.5|805|2
1643869200000|2022-02-03 06:20:00|806.5|805.5|807|805.8|807|805.8|806.5|805.3|5
1643869500000|2022-02-03 06:25:00|806.8|805.5|806.8|805.5|807|805.8|806.8|805.5|1
1643869800000|2022-02-03 06:30:00|806.5|805.3|806.8|805.3|807|805.5|806.5|805.3|11
1643870100000|2022-02-03 06:35:00|807|805.5|807|805.5|807|805.8|806.8|805.3|1
1643870400000|2022-02-03 06:40:00|807.3|805.8|807.5|806.3|807.8|806.5|807.3|805.5|6
1643870700000|2022-02-03 06:45:00|807.8|806.5|807.3|806|808|806.8|807.3|806|10
1643871000000|2022-02-03 06:50:00|807.5|806.3|808|806.8|808|806.8|807.3|806|64
1643871300000|2022-02-03 06:55:00|807.8|806.3|807.8|806.5|807.8|806.5|807.5|806|114
1643871600000|2022-02-03 07:00:00|807.5|806.3|808.5|807.3|808.5|807.3|807.5|806|9
1643871900000|2022-02-03 07:05:00|808.8|807|808.5|807.3|809.3|807.8|808.3|806.8|91
1643872200000|2022-02-03 07:10:00|808.8|807.5|809|807.8|809.3|808|808.5|807.3|61
1643872500000|2022-02-03 07:15:00|809.3|808|809.5|808.3|810|808.5|809|807.8|33
1643872800000|2022-02-03 07:20:00|809.8|808|809.8|808.3|810|808.8|809.5|808|73
1643873100000|2022-02-03 07:25:00|809.5|808.5|809.5|808|809.8|808.5|809|807.8|10
1643873400000|2022-02-03 07:30:00|809.8|808.3|809.5|808|809.8|808.3|809.3|808|24
1643873700000|2022-02-03 07:35:00|809.3|808.3|808|806.8|809.5|808.3|808|806.8|176
1643874000000|2022-02-03 07:40:00|807.8|806.5|808|806.8|808.3|807|807.8|806.5|56
1643874300000|2022-02-03 07:45:00|808.3|807|808.3|807|808.5|807.3|808|806.8|16
1643874600000|2022-02-03 07:50:00|808.5|807.3|809.3|808|809.5|808|808.5|807.3|226
1643874900000|2022-02-03 07:55:00|809.5|808.3|810.3|809|810.3|809|809.3|808|48
1643875200000|2022-02-03 08:00:00|810.5|808.8|810.3|809|810.8|809.5|809.8|808.5|297
1643875500000|2022-02-03 08:05:00|810.5|809.3|810.5|809.3|811.3|809.8|810|808.8|74
1643875800000|2022-02-03 08:10:00|810.8|809.5|811.3|809.8|811.5|810.3|810.3|809|136
1643876100000|2022-02-03 08:15:00|811|810|809.8|808.5|811.3|810|809.5|808.3|124
1643876400000|2022-02-03 08:20:00|810|808.8|810|808.8|810|808.8|809.5|808.3|120
1643876700000|2022-02-03 08:25:00|809.8|808.5|810.5|809.3|810.5|809.3|809|807.8|474
1643877000000|2022-02-03 08:30:00|810.8|809|810.3|809|811|809.8|810.3|809|786
1643877300000|2022-02-03 08:35:00|810|808.8|809.8|808.5|810.5|809|809.8|808.5|192
1643877600000|2022-02-03 08:40:00|810|808.8|809.5|808.3|810.3|808.8|809.5|808.3|490
1643877900000|2022-02-03 08:45:00|809.8|808|808.8|807.5|809.8|808|808.8|807.5|126
1643878200000|2022-02-03 08:50:00|809|807|808.5|807.3|809|807.5|808.3|807|165
1643878500000|2022-02-03 08:55:00|808.8|807.5|808.3|807|809|807.5|808|806.8|242
1643878800000|2022-02-03 09:00:00|808.5|807.3|807.8|806.5|808.5|807.3|807.5|806.3|371
1643879100000|2022-02-03 09:05:00|808|806.8|808.3|807|808.5|807|807.8|806.5|272
1643879400000|2022-02-03 09:10:00|808|806.8|807.5|806.3|808.3|807|807.3|806|224
1643879700000|2022-02-03 09:15:00|807.8|806.5|807.8|806.5|808|806.5|807|805.8|199
1643880000000|2022-02-03 09:20:00|808|806.8|807.8|806.5|808.5|807|807.8|806.5|130
1643880300000|2022-02-03 09:25:00|807.5|806.3|807.3|806|807.8|806.5|807|805.8|37
1643880600000|2022-02-03 09:30:00|807.5|806.3|806.8|805.3|807.5|806.3|806.5|805.3|162
1643880900000|2022-02-03 09:35:00|806.5|805|805.5|804.3|807|805.8|805.5|804.3|59
1643881200000|2022-02-03 09:40:00|805.8|804.5|805.3|804|806|804.5|805|803.5|121
1643881500000|2022-02-03 09:45:00|805.5|803.8|806|804.5|806.8|805.5|805.5|803.8|102
1643881800000|2022-02-03 09:50:00|806.3|804.8|806|804.8|806.5|805.3|805.8|804.5|69
1643882100000|2022-02-03 09:55:00|805.8|804.5|806|804.8|806.5|805.3|805.8|804.5|266
1643882400000|2022-02-03 10:00:00|805.8|804.5|805.8|804.5|806.3|805|805.3|804|65
1643882700000|2022-02-03 10:05:00|805.5|804.3|805.3|804|805.8|804.5|805|803.8|46
1643883000000|2022-02-03 10:10:00|805|803.8|806|804.5|806.5|805.3|805|803.8|58
1643883300000|2022-02-03 10:15:00|805.8|804.8|806.5|805|806.8|805.3|805.8|804.5|32
1643883600000|2022-02-03 10:20:00|806.3|805.3|805.8|804.5|806.5|805.3|805.5|804.3|35
1643883900000|2022-02-03 10:25:00|805.5|804.3|805.8|804.5|806|804.8|805.3|804|508
1643884200000|2022-02-03 10:30:00|806|804.3|805.5|804.3|806|804.8|805.5|804.3|259
1643884500000|2022-02-03 10:35:00|805.3|804|805|803.8|805.3|804|804.3|803|304
1643884800000|2022-02-03 10:40:00|804.8|803.5|803.5|802.3|804.8|803.5|803.5|802|153
1643885100000|2022-02-03 10:45:00|803.3|802|804|802.8|804.3|803|802.8|801.5|343
1643885400000|2022-02-03 10:50:00|803.8|802.5|803.8|802.3|804.8|803.3|803.5|802.3|188
1643885700000|2022-02-03 10:55:00|803.5|802.5|802.5|801|804|802.5|802.3|801|218
1643886000000|2022-02-03 11:00:00|802|801.3|802.3|801|802.8|801.3|801.5|800.3|142
1643886300000|2022-02-03 11:05:00|802.5|801.3|803|801.8|803.8|802.3|802|800.8|76
1643886600000|2022-02-03 11:10:00|802.8|801.5|803.3|802|803.5|802.3|802.8|801.5|43
1643886900000|2022-02-03 11:15:00|803|801.8|802.8|801.5|803.5|802|802.5|801|101
1643887200000|2022-02-03 11:20:00|802.5|801.3|803.3|802|803.3|802|802.5|801.3|124
1643887500000|2022-02-03 11:25:00|803|801.8|803.5|802.3|803.8|802.5|802.8|801.3|79
1643887800000|2022-02-03 11:30:00|803.3|802|802.8|801.5|803.5|802.3|802.5|801.3|47
1643888100000|2022-02-03 11:35:00|803|801.3|803.5|802.3|803.8|802.5|803|801.3|119
1643888400000|2022-02-03 11:40:00|803.8|802.8|804.3|803|804.5|803.3|803.3|802|42
1643888700000|2022-02-03 11:45:00|804.5|802.8|804|802.8|804.5|803.3|804|802.5|60
1643889000000|2022-02-03 11:50:00|804.3|802.5|804.3|803|804.3|803|803.8|802.5|40
1643889300000|2022-02-03 11:55:00|804.5|803.3|804.3|803|804.8|803.5|804.3|803|79
1643889600000|2022-02-03 12:00:00|804.5|803.3|803.5|802.3|804.8|803.5|803.3|802|858
1643889900000|2022-02-03 12:05:00|803.8|802.5|803.5|802.3|804|802.8|803.5|802.3|126
1643890200000|2022-02-03 12:10:00|803.8|802.5|804.5|803.3|804.8|803.5|803.8|802.5|108
1643890500000|2022-02-03 12:15:00|804.8|803|803.8|802.5|804.8|803.3|803.5|802|48
1643890800000|2022-02-03 12:20:00|804|802.3|803.5|802.3|804.3|803|803.3|802|80
1643891100000|2022-02-03 12:25:00|803.8|802.5|804|802.8|804|802.8|803.5|802.3|37
1643891400000|2022-02-03 12:30:00|803.8|802.5|803.8|802.5|804|802.5|803|801.8|159
1643891700000|2022-02-03 12:35:00|804|802.3|805.3|804|805.5|804.3|803.8|802.3|159
1643892000000|2022-02-03 12:40:00|805.5|804.3|805.3|803.8|805.8|804.5|804.5|803.3|56
1643892300000|2022-02-03 12:45:00|805.5|804|805.3|803.8|805.5|804.3|805|803.5|48
1643892600000|2022-02-03 12:50:00|805|804|805|803.8|805.3|804|804.8|803.3|194
1643892900000|2022-02-03 12:55:00|805.3|803.5|806.3|804.8|806.3|805|804.8|803.5|101
1643893200000|2022-02-03 13:00:00|806|805|805.5|804|807.3|806|805|803.8|153
1643893500000|2022-02-03 13:05:00|805.3|804.3|804.8|803.3|805.8|804.5|804.8|803.3|79
1643893800000|2022-02-03 13:10:00|805|803.5|804.3|802.8|805|803.8|804|802.8|53
1643894100000|2022-02-03 13:15:00|804.5|803|805|803.8|805|803.8|803.8|802.5|32
1643894400000|2022-02-03 13:20:00|804.8|803.5|804.5|803.3|804.8|803.8|804.3|803|39
1643894700000|2022-02-03 13:25:00|804.3|803|804.5|803.3|805|803.8|804.3|803|195
1643895000000|2022-02-03 13:30:00|804.8|803.5|804.8|803.5|805.3|803.8|803.5|802.3|393
1643895300000|2022-02-03 13:35:00|804.5|803.3|805|803.8|805.3|803.8|804.5|803|444
1643895600000|2022-02-03 13:40:00|805.3|804|806.3|805|806.5|805.3|805.3|804|570
1643895900000|2022-02-03 13:45:00|806.5|804.8|806.5|805.3|807.5|806.3|806|804.5|70
1643896200000|2022-02-03 13:50:00|806.8|805|806|804.5|806.8|805.3|805.8|804.5|30
1643896500000|2022-02-03 13:55:00|805.8|804.8|804.5|803.3|806.3|804.8|804.5|803|701
1643896800000|2022-02-03 14:00:00|804.8|803|806.8|805.3|807.3|805.8|804.3|803|665
1643897100000|2022-02-03 14:05:00|806.5|805|806.5|805|807|805.8|806|804.5|31
1643897400000|2022-02-03 14:10:00|806.8|805.3|806.3|805|807.3|805.8|806.3|804.8|75
1643897700000|2022-02-03 14:15:00|806.5|805.3|807.3|805.8|807.5|806.3|806|804.8|40
1643898000000|2022-02-03 14:20:00|807|806|807.8|806.5|808.5|807|807|805.8|1536
1643898300000|2022-02-03 14:25:00|807.5|806.3|808.3|807|808.5|807.3|807.5|806.3|31
1643898600000|2022-02-03 14:30:00|808.5|806.8|807.8|806.5|809|807.8|807.8|806.3|302
1643898900000|2022-02-03 14:35:00|807.5|806.3|808.8|807.3|808.8|807.3|806|804.5|762
1643899200000|2022-02-03 14:40:00|808.5|807.5|810.8|809.3|810.8|809.5|808.5|807.5|121
1643899500000|2022-02-03 14:45:00|810|809.5|807.3|806|810.3|809.5|807|805.5|278
1643899800000|2022-02-03 14:50:00|807|805.8|806|804.8|808|806.8|805.5|804.3|98
1643900100000|2022-02-03 14:55:00|806.3|804.5|805.3|804|806.5|805|805|803.5|149
1643900400000|2022-02-03 15:00:00|805|803.8|807|805.8|807.3|806|804.8|803.5|252
1643900700000|2022-02-03 15:05:00|807.3|806|808.8|807.5|809.8|808.3|807|805.8|89
1643901000000|2022-02-03 15:10:00|809.3|808|810|808.8|810.8|809.5|808.5|807.3|303
1643901300000|2022-02-03 15:15:00|810.3|809|811.5|810.3|811.8|810.5|810|808.8|155
1643901600000|2022-02-03 15:20:00|811.8|810.5|809.8|808.5|812|810.5|809.5|808.3|96
1643901900000|2022-02-03 15:25:00|810|808.8|812|810.5|812|810.8|810|808.8|2017
1643902200000|2022-02-03 15:30:00|811.8|810.3|811.5|810.3|812.8|811.5|811.3|810|196
1643902500000|2022-02-03 15:35:00|811.3|810|811.3|810|811.8|810.3|810.5|809.3|768
1643902800000|2022-02-03 15:40:00|811.5|810.3|813.3|811.8|813.3|812|811.3|810|1552
1643903100000|2022-02-03 15:45:00|813.5|812|814.5|813|814.5|813.3|812.5|811|1195
1643903400000|2022-02-03 15:50:00|814.8|813.3|816.3|815|816.8|815.5|814.5|813.3|1746
1643903700000|2022-02-03 15:55:00|816.5|815.3|816.8|815.5|817|815.8|815.3|814|526
1643904000000|2022-02-03 16:00:00|817|815.8|815.5|814.3|817|815.8|814.5|813.3|1042
1643904300000|2022-02-03 16:05:00|815.8|814.5|818|816.8|818.3|817|815.3|814|328
1643904600000|2022-02-03 16:10:00|818.3|816.5|818.3|817|818.8|817.5|817.8|816.5|503
1643904900000|2022-02-03 16:15:00|818.5|817.3|817|815.8|818.8|817.3|816.8|815.5|773
1643905200000|2022-02-03 16:20:00|817.3|816|816.8|815.5|817.3|816|816.3|815|297
1643905500000|2022-02-03 16:25:00|817|815.8|818.8|817.5|819.8|818.5|817|815.8|3339
1643905800000|2022-02-03 16:30:00|819|817.3|820|818.8|820.3|818.8|819|817.3|965
1643906100000|2022-02-03 16:35:00|820.3|819|819.8|818.5|820.5|819.3|819.5|818.3|424
1643906400000|2022-02-03 16:40:00|820|818.8|820.5|819.3|820.5|819.3|819.8|818.5|1185
1643906700000|2022-02-03 16:45:00|820.8|819.5|820.5|819.3|821.5|820.3|820.5|819.3|1469
1643907000000|2022-02-03 16:50:00|820.8|819.5|821.3|820|821.5|820.3|820.8|819.5|274
1643907300000|2022-02-03 16:55:00|821.5|820.3|820.8|819.5|821.8|820.5|820.8|819.5|622
1643907600000|2022-02-03 17:00:00|821|819.8|820.8|819.5|822|820.8|820|818.8|238
1643907900000|2022-02-03 17:05:00|820.5|819.3|819.8|818.5|820.8|819.5|819.8|818.3|62
1643908200000|2022-02-03 17:10:00|820|818.8|820.3|818.8|820.5|819.3|819.3|817.8|251
1643908500000|2022-02-03 17:15:00|820|819|819.3|818|820.5|819|819.3|818|660
1643908800000|2022-02-03 17:20:00|819|817.8|818.8|817.5|819.8|818.5|818.8|817.5|567
1643909100000|2022-02-03 17:25:00|819|817.8|819.3|818|819.8|818.5|819|817.8|418
1643909400000|2022-02-03 17:30:00|819.5|818.3|819.3|818|819.8|818.5|819|817.8|74
1643909700000|2022-02-03 17:35:00|819.5|818.3|820.8|819.5|821|819.5|819.3|818|105
1643910000000|2022-02-03 17:40:00|821|819.8|820.3|819|821|819.8|820|818.8|63
1643910300000|2022-02-03 17:45:00|820.5|819.3|819.8|818.5|820.5|819.3|819.5|818.3|53
1643910600000|2022-02-03 17:50:00|820|818.8|819.8|818.5|820.3|819|819.3|818|35
1643910900000|2022-02-03 17:55:00|820|818.3|821.5|820.3|822|820.8|819.8|818.3|1821
1643911200000|2022-02-03 18:00:00|821.3|820|820.5|819.3|821.5|820.3|820.3|818.8|432
1643911500000|2022-02-03 18:05:00|820.3|819|820.3|819|820.5|819.3|819.3|817.8|462
1643911800000|2022-02-03 18:10:00|820|818.8|821|819.8|821.8|820.3|820|818.8|167
1643912100000|2022-02-03 18:15:00|820.8|819.5|821.5|820.3|822|820.5|820.8|819.5|124
1643912400000|2022-02-03 18:20:00|821.8|820|825.5|824|825.5|824|821.5|820|301
1643912700000|2022-02-03 18:25:00|825.3|824.3|824.8|823.5|826.5|825|824.8|823.3|81
1643913000000|2022-02-03 18:30:00|825|823.3|825.5|824.3|826.3|825|824.5|823.3|88
1643913300000|2022-02-03 18:35:00|825.8|824|826.3|824.8|826.8|825.3|825.3|824|75
1643913600000|2022-02-03 18:40:00|826.5|825|826.8|825.3|828|826.5|826|824.8|164
1643913900000|2022-02-03 18:45:00|826.5|825.5|827|825.5|828.3|826.8|826.5|825.3|244
1643914200000|2022-02-03 18:50:00|827.3|825.8|828.3|826.8|829|827.8|826.8|825.3|129
1643914500000|2022-02-03 18:55:00|828|827|829|827.8|830|828.8|827.8|826.5|146
1643914800000|2022-02-03 19:00:00|829.3|828|829|827.5|829.8|828.3|828.3|827|32
1643915100000|2022-02-03 19:05:00|828.8|827.8|830.8|829.5|831|829.5|828.8|827.5|129
1643915400000|2022-02-03 19:10:00|830.5|829.3|830.5|829|830.8|829.5|829.5|828.3|64
1643915700000|2022-02-03 19:15:00|830.3|828.8|830.3|829|831.3|830|829.8|828.5|46
1643916000000|2022-02-03 19:20:00|830.5|828.8|831.3|829.8|831.5|830.3|830.5|828.8|74
1643916300000|2022-02-03 19:25:00|831.5|830|831|829.8|832.8|831.5|830.3|829|160
1643916600000|2022-02-03 19:30:00|830.8|829.5|831.3|829.8|832|830.5|830|828.8|134
1643916900000|2022-02-03 19:35:00|831|829.5|830.3|829|831|829.5|830|828.5|17
1643917200000|2022-02-03 19:40:00|830|828.8|829.3|828|830.8|829.3|829.3|828|123
1643917500000|2022-02-03 19:45:00|829.5|827.8|829.5|828|829.8|828.5|829.3|827.8|3
1643917800000|2022-02-03 19:50:00|829.3|828.3|829.3|828|829.5|828.3|829|827.8|265
1643918100000|2022-02-03 19:55:00|829.5|828.3|830.8|829.3|830.8|829.3|829.3|828|43
1643918400000|2022-02-03 20:00:00|830.5|829|830|828.8|831.3|829.8|829.8|828.5|11
1643918700000|2022-02-03 20:05:00|830.3|829|830.8|829.5|831.3|830|830.3|828.8|61
1643919000000|2022-02-03 20:10:00|830.5|829.3|831|829.8|831.3|829.8|830.5|829.3|7
1643919300000|2022-02-03 20:15:00|831.3|830|831.8|830.5|832|830.5|831|829.8|4
1643919600000|2022-02-03 20:20:00|832|830.3|832|830.8|832.5|831|831.8|830.3|11
1643919900000|2022-02-03 20:25:00|832.3|830.5|831.8|830.5|832.3|830.8|831.5|830.3|24
1643920200000|2022-02-03 20:30:00|831.5|830.3|831.5|830|831.5|830.5|831.3|829.8|11
1643920500000|2022-02-03 20:35:00|831.3|830.3|831|829.8|832|830.5|831|829.8|21
1643920800000|2022-02-03 20:40:00|830.8|829.5|831.3|829.8|831.3|830|830.5|829.3|21
1643921100000|2022-02-03 20:45:00|831|830|830.8|829.3|831.3|830|830.5|829.3|11
1643921400000|2022-02-03 20:50:00|830.5|829.5|830.3|829|830.8|829.5|830.3|829|17
1643921700000|2022-02-03 20:55:00|830.5|829.3|829.8|828.3|830.5|829.3|829.8|828.3|8
1643922000000|2022-02-03 21:00:00|830|828.5|830|828.5|830.5|829.3|829.8|828.5|46
1643922300000|2022-02-03 21:05:00|829.8|828.3|829.8|828.5|830|828.8|829.5|828.3|2
1643922600000|2022-02-03 21:10:00|829.5|828.3|829.3|828|829.5|828.3|828.5|827.3|18
1643922900000|2022-02-03 21:15:00|829.5|828.3|829.8|828.5|830.3|829|829.3|828.3|4
1643923200000|2022-02-03 21:20:00|829.5|828.3|830|828.5|830|828.5|829.5|828.3|0
1643923500000|2022-02-03 21:25:00|829.8|828.8|831.3|830|831.3|830|829.8|828.8|40
1643923800000|2022-02-03 21:30:00|831.5|829.8|831.5|830.3|831.8|830.5|831.3|829.8|13
1643924100000|2022-02-03 21:35:00|831.3|830|831.8|830.5|831.8|830.5|831|829.8|1
1643924400000|2022-02-03 21:40:00|831.5|830.3|831|829.8|831.5|830.3|831|829.8|89
1643924700000|2022-02-03 21:45:00|831.3|829.5|831.5|830.3|832|830.5|830.5|829.3|335
1643925000000|2022-02-03 21:50:00|831.8|830|830.3|829|831.8|830.3|830.3|828.8|7
1643925300000|2022-02-03 21:55:00|830.5|828.8|830.3|828.8|831.3|830|830.3|828.8|115
1643925600000|2022-02-03 22:00:00|830.5|828.5|830.5|828.3|831|828.5|830|827.5|0
1643926200000|2022-02-03 22:10:00|830.8||830.8||830.8||830.8||0
1643926500000|2022-02-03 22:15:00|830.5|828.5|830.5|828.3|830.8|828.5|830.5|828.3|0
1643927400000|2022-02-03 22:30:00|831|828.5|831|829|831|829|831|828.5|81
1643927700000|2022-02-03 22:35:00|832.3|830.5|833.5|830.3|833.8|832|832|830|88
1643928600000|2022-02-03 22:50:00|833.3|829.8|832.8|829.8|833.3|829.8|832.8|829.8|0
1643940000000|2022-02-04 02:00:00|836|834.8|836.5|835|836.8|835.3|836|834.5|1
1643940300000|2022-02-04 02:05:00|836.3|834.8|836.5|835|836.8|835.3|835.8|834.5|7
1643940600000|2022-02-04 02:10:00|836.3|835.3|836.5|835|836.5|835.3|836.3|835|2
1643940900000|2022-02-04 02:15:00|836.3|834.8|836.5|835.3|836.5|835.3|836.3|834.8|4
1643941200000|2022-02-04 02:20:00|836.8||836.8||836.8||836.5||0
1643941500000|2022-02-04 02:25:00|837|835.5|837|835.5|837|835.5|836.8|835.3|41
1643941800000|2022-02-04 02:30:00|837.3|835.8|836.8|835.5|837.3|835.8|836.8|835.5|14
1643942100000|2022-02-04 02:35:00|837|835.3|837|835.5|837|835.8|836.8|835.3|0
1643942400000|2022-02-04 02:40:00|837.3|835.8|836.8|835.3|837.3|835.8|836.8|835.3|2
1643942700000|2022-02-04 02:45:00|836.5|835|836.5|835|836.8|835.3|836.3|834.8|1
1643943000000|2022-02-04 02:50:00|836.8|835.3|836.3|835|836.8|835.3|836.3|835|1
1643943300000|2022-02-04 02:55:00|836.5|834.8|836.8|835.3|837|835.5|836.3|834.8|1
1643943600000|2022-02-04 03:00:00|837|835.5|836.5|835|837|835.5|836.3|835|16
1643943900000|2022-02-04 03:05:00|836.3|835.3|836.5|835|836.5|835.3|836.3|834.8|0
1643944200000|2022-02-04 03:10:00|836.3|835.3|836.5|835.3|836.5|835.3|836.3|834.8|9
1643944500000|2022-02-04 03:15:00|836.8|835|836.5|835|836.8|835.3|836.5|835|0
1643944800000|2022-02-04 03:20:00|836.3|834.8|836.3|835|836.5|835.3|836|834.8|4
1643945100000|2022-02-04 03:25:00|836.5|834.8|836.3|834.8|836.5|835.3|836.3|834.8|2
1643945400000|2022-02-04 03:30:00|836|834.5|836|834.5|836.3|834.8|835.8|834.5|11
1643945700000|2022-02-04 03:35:00|835.8|834.8|836|834.5|836|834.8|835.8|834.5|0
1643946000000|2022-02-04 03:40:00|835.8|834.8|836|834.5|836|834.8|835.8|834.5|0
1643946300000|2022-02-04 03:45:00|835.5|834|835.3|833.8|835.5|834.3|835|833.8|23
1643946600000|2022-02-04 03:50:00|835|834|835.5|834|835.8|834.3|835|834|1
1643946900000|2022-02-04 03:55:00||834.3||834||834.3||834|0
1643947200000|2022-02-04 04:00:00|835.3|833.8|835.3|834|835.3|834|835.3|833.8|0
1643947500000|2022-02-04 04:05:00|835.5|834.3|835.5|834|835.5|834.3|835.5|834|1
1643947800000|2022-02-04 04:10:00|835.8|834.3|835.5|834.3|835.8|834.3|835.5|834|1
1643948100000|2022-02-04 04:15:00|835.8|834|835.8|834.3|835.8|834.5|835.5|834|2
1643948400000|2022-02-04 04:20:00|836|834.5|836|834.8|836.3|834.8|835.8|834.3|0
1643948700000|2022-02-04 04:25:00|836.3|835|836.3|834.8|836.5|835|836|834.8|4
1643949000000|2022-02-04 04:30:00|836.5|835|836.3|835|836.5|835|836.3|834.8|1
1643949300000|2022-02-04 04:35:00|836.5||836.3||836.5||836.3||2
1643949600000|2022-02-04 04:40:00|836.5|834.8|836|834.8|836.5|835|836|834.5|4
1643949900000|2022-02-04 04:45:00|836.3|834.5|835.8|834.3|836.3|834.8|835.8|834.3|0
1643950200000|2022-02-04 04:50:00|836|834.5|835.8|834.5|836|834.5|835.8|834.3|1
1643950500000|2022-02-04 04:55:00|836|834.3|835.8|834.3|836|834.3|835.5|834|3
1643950800000|2022-02-04 05:00:00|835.5|834.5|835.8|834.5|836|834.8|835.5|834.3|0
1643951100000|2022-02-04 05:05:00|836|834.8|835.8|834.5|836|834.8|835.8|834.5|0
1643951400000|2022-02-04 05:10:00|836|834.8|836.3|834.8|836.3|834.8|835.8|834.5|2
1643951700000|2022-02-04 05:15:00|836.5|835|836.3|834.8|836.5|835|836.3|834.8|1
1643952000000|2022-02-04 05:20:00|836|834.5|836.3|834.8|836.5|835|836|834.5|0
1643952300000|2022-02-04 05:25:00|836|834.5|836|834.5|836.3|834.8|836|834.5|0
1643952600000|2022-02-04 05:30:00|835.8|834.8|835.8|834.3|836|834.8|835.3|834|3
1643952900000|2022-02-04 05:35:00|835.5|834|835.8|834.3|836|834.5|835.5|834|0
1643953200000|2022-02-04 05:40:00|835.5|834|835.5|834.3|835.8|834.3|835.5|834|0
1643953500000|2022-02-04 05:45:00|835.8|834|835.8|834.3|835.8|834.5|835.5|834|6
1643953800000|2022-02-04 05:50:00|835.5|834|835.8|834.5|836|834.5|835.5|834|1
1643954100000|2022-02-04 05:55:00|836|834|835.3|834|836|834.3|835.3|834|14
1643954400000|2022-02-04 06:00:00|835.5|834.3|835|833.8|835.5|834.3|834.8|833.5|11
1643954700000|2022-02-04 06:05:00|835.3|833.5|834.8|833.5|835.3|833.5|834.3|833|13
1643955000000|2022-02-04 06:10:00|834.5|833.3|834.5|833.3|834.8|833.5|834.5|833.3|3
1643955300000|2022-02-04 06:15:00|834.8|833.5|834.3|833|834.8|833.5|834.3|832.8|65
1643955600000|2022-02-04 06:20:00|834.5|833.3|834.3|833|834.8|833.3|834.3|833|2
1643955900000|2022-02-04 06:25:00|834.5|832.8|834.5|833|834.5|833.3|834.3|832.8|2
1643956200000|2022-02-04 06:30:00|834.3|833.3|834.5|833|834.5|833.3|834.3|832.8|1
1643956500000|2022-02-04 06:35:00|834.3|832.8|834.5|833|834.5|833.3|834.3|832.8|2
1643956800000|2022-02-04 06:40:00|834.3|833.3|834.8|833.3|835|833.5|834.3|833|5
1643957100000|2022-02-04 06:45:00|834.5|833.5|835.3|834|835.5|834.3|834.5|833.3|4
1643957400000|2022-02-04 06:50:00|835|833.8|835.8|834.3|835.8|834.5|835|833.8|53
1643957700000|2022-02-04 06:55:00|835.5|834.5|835|833.8|835.8|834.5|835|833.8|7
1643958000000|2022-02-04 07:00:00|835.3|834|835.3|834|835.8|834.3|835|833.8|49
1643958300000|2022-02-04 07:05:00|835.5|834.3|836.8|835.3|836.8|835.3|835.3|834|38
1643958600000|2022-02-04 07:10:00|836.5|835|836.5|835|836.8|835.5|836|834.5|156
1643958900000|2022-02-04 07:15:00|836.8|835.3|837|835.5|837.8|836.3|836.5|835.3|578
1643959200000|2022-02-04 07:20:00|837.3|835.8|837.5|836.3|838|836.8|837|835.5|96
1643959500000|2022-02-04 07:25:00|837.8|836.5|837.8|836.5|838|836.5|837.3|836|30
1643959800000|2022-02-04 07:30:00|838|836.8|838.5|837|838.5|837|837|835.8|18
1643960100000|2022-02-04 07:35:00|838.3|836.8|839.8|838.5|840|838.8|837.8|836.5|1041
1643960400000|2022-02-04 07:40:00|840|838.8|839.3|837.8|841|839.5|839|837.8|273
1643960700000|2022-02-04 07:45:00|839.5|838|840|838.5|840|838.8|838.5|837.3|307
1643961000000|2022-02-04 07:50:00|840.3|838.8|841.3|840|841.3|840|840|838.5|162
1643961300000|2022-02-04 07:55:00|841|839.8|839.8|838.5|841.3|840|839.5|838.3|193
1643961600000|2022-02-04 08:00:00|840|838.8|841|839.8|841.3|840|839.5|838.3|313
1643961900000|2022-02-04 08:05:00|841.3|840|842.8|841.5|843|841.8|840.5|839.3|1112
1643962200000|2022-02-04 08:10:00|843|841.8|842|840.8|843.3|841.8|842|840.8|389
1643962500000|2022-02-04 08:15:00|842.3|841|844|842.8|845|843.5|841.8|840.5|712
1643962800000|2022-02-04 08:20:00|844.3|843|844.3|843|845|843.8|843.5|842|558
1643963100000|2022-02-04 08:25:00|844|842.8|843|841.8|844.8|843.5|842.8|841.5|257
1643963400000|2022-02-04 08:30:00|843.3|842|844.5|843.3|844.5|843.3|842.8|841.5|435
1643963700000|2022-02-04 08:35:00|844.8|843|845.3|844|845.5|844|844.3|842.8|341
1643964000000|2022-02-04 08:40:00|845|843.8|845.5|844|845.5|844.3|844.5|843.3|538
1643964300000|2022-02-04 08:45:00|845.3|844.3|847.3|846|848.3|847|845.3|844|645
1643964600000|2022-02-04 08:50:00|847.5|846.3|848.3|847|848.5|847|847.3|846|476
1643964900000|2022-02-04 08:55:00|848.5|847.3|850.8|849.5|851.3|850|848.3|847|1501
1643965200000|2022-02-04 09:00:00|850.5|849.3|851|849.5|851.8|850.5|850.3|849|733
1643965500000|2022-02-04 09:05:00|851.3|849.8|847.3|846|851.3|849.8|847|845.8|1129
1643965800000|2022-02-04 09:10:00|847|845.8|847.3|846|848|846.8|846.5|845|748
1643966100000|2022-02-04 09:15:00|847.5|846.3|848|846.8|848.8|847.5|847.3|845.8|123
1643966400000|2022-02-04 09:20:00|847.8|846.5|847.8|846.5|848|846.8|847|845.5|152
1643966700000|2022-02-04 09:25:00|847.5|846.3|847.3|846|848.3|846.8|846.3|845|267
1643967000000|2022-02-04 09:30:00|847.5|846.3|849.3|848|849.3|848|847.3|846.3|175
1643967300000|2022-02-04 09:35:00|849.5|848.3|850|848.8|850.5|849.3|849|847.8|191
1643967600000|2022-02-04 09:40:00|849.8|848.5|849.8|848.5|850.3|849|849.3|848|140
1643967900000|2022-02-04 09:45:00|850|848.8|850.5|849.3|850.5|849.3|849.8|848.5|54
1643968200000|2022-02-04 09:50:00|850.3|849|849.3|848|850.3|849|849|847.8|394
1643968500000|2022-02-04 09:55:00|849.5|847.8|849.3|847.8|849.5|848.3|848.8|847.5|181
1643968800000|2022-02-04 10:00:00|849|847.5|850.5|849.3|850.5|849.3|849|847.5|178
1643969100000|2022-02-04 10:05:00|850.3|849|852.5|851|852.5|851.3|850.3|849|487
1643969400000|2022-02-04 10:10:00|852.8|851.3|851|849.8|852.8|851.3|851|849.8|114
1643969700000|2022-02-04 10:15:00|850.8|849.5|852|850.8|852.8|851.3|850.8|849.5|53
1643970000000|2022-02-04 10:20:00|852.3|850.3|851|849.5|852.3|850.3|850.8|849.5|247
1643970300000|2022-02-04 10:25:00|850.8|849.8|851.5|850|851.5|850.3|850.3|848.8|367
1643970600000|2022-02-04 10:30:00|851.3|849.8|850.3|849|851.5|850.3|850.3|849|169
1643970900000|2022-02-04 10:35:00|850.5|849.3|850.8|849.5|851.3|850|850.3|849|143
1643971200000|2022-02-04 10:40:00|851|849.8|851.3|850|852|850.8|850.8|849.5|160
1643971500000|2022-02-04 10:45:00|851.5|849.8|850.3|849|851.5|850.3|850|848.8|145
1643971800000|2022-02-04 10:50:00|850.5|849.3|850.8|849.3|851|849.8|850.5|849.3|137
1643972100000|2022-02-04 10:55:00|851|849.5|851.3|850|851.5|850|850.5|849.3|36
1643972400000|2022-02-04 11:00:00|851|849.8|850.8|849.5|851.3|849.8|850.8|849.3|65
1643972700000|2022-02-04 11:05:00|850.5|849.3|848.3|847|850.5|849.3|848.3|847|530
1643973000000|2022-02-04 11:10:00|848.5|847.3|847.5|846.3|849|847.5|847.5|846.3|402
1643973300000|2022-02-04 11:15:00|847.3|846|849.8|848.5|850|848.5|846.8|845.5|333
1643973600000|2022-02-04 11:20:00|849.5|848.3|850.3|849|850.3|849|848.5|847.3|140
1643973900000|2022-02-04 11:25:00|850.5|849.3|852|850.8|853.3|852|850.3|849|205
1643974200000|2022-02-04 11:30:00|852.3|850.5|851|849.8|852.3|850.8|850.3|849|375
1643974500000|2022-02-04 11:35:00|851.3|850|851.8|850.5|852.5|851.3|851|849.5|127
1643974800000|2022-02-04 11:40:00|851.5|850.3|852.3|851|852.5|851.3|850.8|849.5|95
1643975100000|2022-02-04 11:45:00|852.5|851.3|854.3|852.8|854.3|853|852.3|851|457
1643975400000|2022-02-04 11:50:00|854.5|853|854.3|853|854.5|853.3|853.3|852|277
1643975700000|2022-02-04 11:55:00|854.5|852.8|856.3|855|857.3|856|854.3|852.8|1008
1643976000000|2022-02-04 12:00:00|856.5|855.3|858|856.8|858.3|857|856|854.8|320
1643976300000|2022-02-04 12:05:00|858.3|857|858.3|857|858.8|857.5|858|856.5|240
1643976600000|2022-02-04 12:10:00|858|856.8|858.5|857.3|858.8|857.5|857.8|856.5|346
1643976900000|2022-02-04 12:15:00|858.3|857|858|856.8|858.3|857|857.8|856.3|169
1643977200000|2022-02-04 12:20:00|858.3|856.5|858.5|857.3|859.3|857.8|857.8|856.5|130
1643977500000|2022-02-04 12:25:00|858.8|857.5|859.3|858|859.5|858|858|856.5|80
1643977800000|2022-02-04 12:30:00|859|857.8|859.8|858.3|859.8|858.3|858.8|857.5|120
1643978100000|2022-02-04 12:35:00|859.5|858.5|855|853.5|859.5|858.5|854|852.8|1841
1643978400000|2022-02-04 12:40:00|855.3|853.8|856.5|855.3|856.8|855.5|855.3|853.5|61
1643978700000|2022-02-04 12:45:00|856.8|855.5|856.5|855.3|857.5|856|856.5|855|39
1643979000000|2022-02-04 12:50:00|856.3|855|854.8|853.3|856.5|855.3|854|852.5|296
1643979300000|2022-02-04 12:55:00|854.5|853|853.8|852.5|855|853.8|852.8|851.5|88
1643979600000|2022-02-04 13:00:00|854|852.8|853.5|852|855.3|853.8|853|851.5|247
1643979900000|2022-02-04 13:05:00|853.3|852.3|853.8|852.5|854.5|853.3|853.3|852|32
1643980200000|2022-02-04 13:10:00|854|852.8|854.5|853|854.8|853.3|853.5|852.3|24
1643980500000|2022-02-04 13:15:00|854.3|852.8|852.5|851.3|854.5|852.8|852.5|851.3|98
1643980800000|2022-02-04 13:20:00|852.8|851.5|853.5|852|854|852.8|852.3|851|70
1643981100000|2022-02-04 13:25:00|853.3|852.3|854|852.3|854|852.8|853.3|852|60
1643981400000|2022-02-04 13:30:00|853.8|852|853|851.5|854|852.5|852.3|851|64
1643981700000|2022-02-04 13:35:00|852.8|851.3|855.3|854|856|854.5|852.3|851|69
1643982000000|2022-02-04 13:40:00|855|853.8|854.3|852.8|855.3|854|853.5|852.3|118
1643982300000|2022-02-04 13:45:00|854.5|853|855.3|854|855.3|854|854.3|852.8|132
1643982600000|2022-02-04 13:50:00|855|853.8|855.8|854.3|855.8|854.5|854.5|853.3|70
1643982900000|2022-02-04 13:55:00|856|854.5|855.5|854|857.3|856|855.5|854|141
1643983200000|2022-02-04 14:00:00|855.8|854.5|854|852.5|856.5|855|853|851.5|228
1643983500000|2022-02-04 14:05:00|853.8|852.3|852|850.8|854|852.8|852|850.8|354
1643983800000|2022-02-04 14:10:00|852.3|851|853|851.8|853.3|851.8|851.3|850|136
1643984100000|2022-02-04 14:15:00|853.3|851.5|854.8|853.5|855.8|854.3|853.3|851.5|207
1643984400000|2022-02-04 14:20:00|855|853.8|856|854.8|856.3|854.8|854.8|853.3|112
1643984700000|2022-02-04 14:25:00|856.3|855|856.5|855.3|856.5|855.3|855.3|854|171
1643985000000|2022-02-04 14:30:00|856.8|855|854.5|853.3|857|855.8|853.8|852.5|339
1643985300000|2022-02-04 14:35:00|854.8|853|859|857.5|860|858.5|854.3|853|337
1643985600000|2022-02-04 14:40:00|858.8|857.3|860|858.8|860.8|859.5|858.5|857.3|106
1643985900000|2022-02-04 14:45:00|860.3|859|860|858.5|860.5|859|858.5|857.3|69
1643986200000|2022-02-04 14:50:00|859.8|858.8|859.8|858.5|860.3|859|859.3|858|433
1643986500000|2022-02-04 14:55:00|860|858.8|861.3|860|862|860.5|859.8|858.5|214
1643986800000|2022-02-04 15:00:00|861.5|860.3|860.8|859.5|861.8|860.3|860.8|859.5|74
1643987100000|2022-02-04 15:05:00|860.5|859.3|860|858.5|861.3|860|859.8|858.3|206
1643987400000|2022-02-04 15:10:00|859.8|858.8|859.8|858.5|860.5|859|858.8|857.3|176
1643987700000|2022-02-04 15:15:00|860|858.8|859.8|858.3|862|860.8|859.5|858.3|410
1643988000000|2022-02-04 15:20:00|859.5|858|859.3|857.8|860.5|859.3|859|857.5|225
1643988300000|2022-02-04 15:25:00|859.5|858|857.3|855.8|860|858.8|856.8|855.5|230
1643988600000|2022-02-04 15:30:00|857|856|856|854.8|857.8|856.3|856|854.8|482
1643988900000|2022-02-04 15:35:00|856.3|854.5|853.8|852.3|856.3|855|852.5|851|668
1643989200000|2022-02-04 15:40:00|853.5|852|853.5|852.3|854.3|852.8|852.5|851.3|493
1643989500000|2022-02-04 15:45:00|853.8|852|852.5|851.3|854.3|852.8|852.5|851.3|613
1643989800000|2022-02-04 15:50:00|852.8|851|852.8|851.5|853|851.5|851.3|849.8|380
1643990100000|2022-02-04 15:55:00|853|851.3|853|851.5|854|852.5|851.5|850.3|604
1643990400000|2022-02-04 16:00:00|852.8|851.3|855.3|853.8|855.3|854|851.5|850.3|1348
1643990700000|2022-02-04 16:05:00|855.5|854|853.8|852.5|856|854.5|853.5|852.3|416
1643991000000|2022-02-04 16:10:00|853.5|852.3|851|849.5|853.8|852.5|850.3|849|293
1643991300000|2022-02-04 16:15:00|850.8|849.8|848.3|847|851|849.8|848.3|846.8|1245
1643991600000|2022-02-04 16:20:00|848.5|847.3|848.5|847.3|849|847.5|846.5|845.3|612
1643991900000|2022-02-04 16:25:00|848.8|847.5|853.3|852|853.3|852|848.3|847|2350
1643992200000|2022-02-04 16:30:00|853.5|851.8|850.5|849.3|853.5|851.8|849|847.8|849
1643992500000|2022-02-04 16:35:00|850.8|849.5|852.5|851.3|854.5|853.3|850.8|849.5|639
1643992800000|2022-02-04 16:40:00|852.8|851.5|852.3|850.8|853.5|852|852|850.8|361
1643993100000|2022-02-04 16:45:00|852|851|853.3|852|853.3|852|852|850.8|123
1643993400000|2022-02-04 16:50:00|853.5|851.8|853.3|852|853.8|852.5|853|851.8|138
1643993700000|2022-02-04 16:55:00|853|851.8|853|851.8|853.5|852.3|852.8|851.3|32
1643994000000|2022-02-04 17:00:00|853.3|852|851.8|850.5|853.3|852|851.3|850|263
1643994300000|2022-02-04 17:05:00|851.5|850.3|852.8|851.5|853|851.8|851|849.8|71
1643994600000|2022-02-04 17:10:00|853|851.8|853.5|852|853.8|852.5|852|850.8|353
1643994900000|2022-02-04 17:15:00|853.3|852.3|853.8|852.5|854|852.8|853.3|852|111
1643995200000|2022-02-04 17:20:00|854|852.3|854.8|853.3|854.8|853.5|853.8|852.3|110
1643995500000|2022-02-04 17:25:00|854.5|853.5|855.8|854.3|855.8|854.5|854.5|853.3|125
1643995800000|2022-02-04 17:30:00|855.5|854.5|854|852.8|855.8|854.5|854|852.8|69
1643996100000|2022-02-04 17:35:00|853.8|852.5|853.8|852.5|854|852.8|852.5|851.3|189
1643996400000|2022-02-04 17:40:00|853.5|852.3|852.8|851.3|853.8|852.3|852.8|851.3|9
1643996700000|2022-02-04 17:45:00|853|851.5|852.5|851.3|853.8|852.5|852.5|851|261
1643997000000|2022-02-04 17:50:00|852.8|851.5|852.3|851|853|851.8|852.3|850.8|125
1643997300000|2022-02-04 17:55:00|852.5|850.8|852.5|851.3|853|851.8|852|850.8|24
1643997600000|2022-02-04 18:00:00|852.8|851.5|853.3|852|853.5|852|852|850.8|21
1643997900000|2022-02-04 18:05:00|853.5|851.8|854.3|852.8|854.3|853|853|851.8|137
1643998200000|2022-02-04 18:10:00|854.5|853|854.8|853.5|855|853.8|854.3|853|25
1643998500000|2022-02-04 18:15:00|855|853.8|855.3|854|855.3|854|854.5|853.3|36
1643998800000|2022-02-04 18:20:00|855.5|854.3|856|854.8|856|854.8|855.5|854|41
1643999100000|2022-02-04 18:25:00|856.3|855|856.8|855.5|857|855.8|855.8|854.5|27
1643999400000|2022-02-04 18:30:00|857|855.3|856|854.8|857|855.5|855.8|854.5|250
1643999700000|2022-02-04 18:35:00|855.8|854.5|854|852.8|856.3|855|853.3|852|94
1644000000000|2022-02-04 18:40:00|854.3|852.5|854.5|853.3|854.8|853.5|854|852.5|11
1644000300000|2022-02-04 18:45:00|854.8|853.5|855.3|853.8|855.3|854|854.3|853|17
1644000600000|2022-02-04 18:50:00|855.5|854|856.8|855.5|856.8|855.5|855|853.8|147
1644000900000|2022-02-04 18:55:00|857|855.8|856.8|855.5|857|855.8|856.3|855|32
1644001200000|2022-02-04 19:00:00|857|855.8|854.8|853.5|857|855.8|854.8|853.5|124
1644001500000|2022-02-04 19:05:00|855|853.3|856.8|855.3|857.3|855.8|855|853.3|96
1644001800000|2022-02-04 19:10:00|856.5|855.5|855.5|854|857|855.5|855|853.8|93
1644002100000|2022-02-04 19:15:00|855.3|854.3|855.3|854|855.5|854.3|854.3|852.8|58
1644002400000|2022-02-04 19:20:00|855.5|853.8|855|853.5|856|854.8|854.8|853.5|9
1644002700000|2022-02-04 19:25:00|854.8|853.8|853.3|852|855|853.8|852.3|851|346
1644003000000|2022-02-04 19:30:00|853|851.8|852.5|851|854.3|853|851|849.8|74
1644003300000|2022-02-04 19:35:00|852.3|850.8|853.5|852|853.5|852|851.8|850.5|23
1644003600000|2022-02-04 19:40:00|853.3|851.8|853.8|852.3|853.8|852.5|852.8|851.5|31
1644003900000|2022-02-04 19:45:00|853.5|852.5|854.8|853.3|854.8|853.5|853.5|852|107
1644004200000|2022-02-04 19:50:00|854.5|853|854.5|853|854.5|853|853.8|852.5|11
1644004500000|2022-02-04 19:55:00|854.3|852.8|854.3|852.8|854.5|852.8|853.8|852.5|2
1644004800000|2022-02-04 20:00:00|854|853|853.3|852|854.5|853.3|852.8|851.5|21
1644005100000|2022-02-04 20:05:00|853.5|851.8|853.3|851.8|853.5|852.3|852.5|851|15
1644005400000|2022-02-04 20:10:00|853|852|852.8|851.5|853.5|852|852.8|851.5|9
1644005700000|2022-02-04 20:15:00|853|851.3|852.3|851|853.3|852|852.3|851|0
1644006000000|2022-02-04 20:20:00|852.5|851.3|852.8|851.5|852.8|851.5|852.3|851|5
1644006300000|2022-02-04 20:25:00|852.5|851.3|852.8|851.5|852.8|851.5|852.3|850.8|14
1644006600000|2022-02-04 20:30:00|853.3|851.8|854|852.5|854|852.8|852.8|851.5|10
1644006900000|2022-02-04 20:35:00|853.8|852.3|853.8|852.5|854|852.8|853.5|852.3|0
1644007200000|2022-02-04 20:40:00|853.5|852.3|853.8|852.5|854.3|853|853.5|852.3|11
1644007500000|2022-02-04 20:45:00|853.5|852.3|853.3|852|853.8|852.5|853|851.5|12
1644007800000|2022-02-04 20:50:00|853.5|852.3|852.5|851|854|852.5|852.3|851|8
1644008100000|2022-02-04 20:55:00|852.3|850.8|851.5|850|852.5|851|850.3|849|77
1644008400000|2022-02-04 21:00:00|851.3|850.3|851.3|849.8|851.5|850.3|851|849.8|7
1644008700000|2022-02-04 21:05:00|851|850|851|849.8|851|850|850.5|849.3|17
1644009000000|2022-02-04 21:10:00|850.8|849.5|850|848.8|850.8|849.5|850|848.8|50
1644009300000|2022-02-04 21:15:00|849.8|848.5|849.3|847.8|850.3|848.8|848.8|847.5|24
1644009600000|2022-02-04 21:20:00|849|848|849.3|848|849.5|848.3|848.3|847|43
1644009900000|2022-02-04 21:25:00|849|847.8|848.8|847.3|849.5|848|848.5|847|5
1644010200000|2022-02-04 21:30:00|848.5|847.5|848|846.5|848.5|847.5|847.8|846.5|8
1644010500000|2022-02-04 21:35:00|847.8|846.8|848|846.8|848|846.8|847.8|846.5|5
1644010800000|2022-02-04 21:40:00|848.3||848||848.3||848||3
1644011100000|2022-02-04 21:45:00|848.3|847|848.8|847|848.8|847.5|848.3|847|1
1644011400000|2022-02-04 21:50:00|848.5|846.8|848.5|846.8|848.5|846.8|848.5|846.8|5
1644011700000|2022-02-04 21:55:00|848.8|847|848.8|845.8|848.8|847.3|848.5|845.8|50
1644199200000|2022-02-07 02:00:00|866.3|864.8|865.8|864.3|866.5|865|865.3|863.8|19
1644199500000|2022-02-07 02:05:00|865.5|864|865.5|864.3|866.3|864.8|865|863.8|11
1644199800000|2022-02-07 02:10:00|865.3|864|865|863.5|865.8|864.3|864.8|863.5|0
1644200100000|2022-02-07 02:15:00|864.8|863.3|864|862.5|865|863.5|863.8|862.3|4
1644200400000|2022-02-07 02:20:00|863.8|862.3|863.8|862.3|864.3|862.8|863.5|862.3|7
1644200700000|2022-02-07 02:25:00|863.5|862|863.3|862|863.8|862.3|863|861.8|16
1644201000000|2022-02-07 02:30:00|863.5|861.8|862.3|860.8|863.5|862|862.3|860.8|142
1644201300000|2022-02-07 02:35:00|862|860.5|862.8|861.5|863|861.5|861.5|860|2
1644201600000|2022-02-07 02:40:00|862.5|861.3|862.3|860.8|863.3|861.8|862|860.5|2
1644201900000|2022-02-07 02:45:00|862|860.5|861|859.5|862.3|860.8|860.8|859.3|1
1644202200000|2022-02-07 02:50:00|860.8|859.3|860.5|859|861.5|860|860.5|859|32
1644202500000|2022-02-07 02:55:00|860.3|858.8|861.8|860.3|861.8|860.3|859.8|858.3|91
1644202800000|2022-02-07 03:00:00|861.5|860.5|861.8|860.3|862.3|860.8|861.5|860|2
1644203100000|2022-02-07 03:05:00|861.5|860|862.3|860.8|862.8|861.3|861.5|860|7
1644203400000|2022-02-07 03:10:00|862|860.5|862.5|861|862.5|861|861.5|860|0
1644203700000|2022-02-07 03:15:00|862.3|860.8|863|861.5|863.3|861.8|862.3|860.8|1
1644204000000|2022-02-07 03:20:00|862.8|861.8|862.8|861.3|863.5|862|862.5|861.3|7
1644204300000|2022-02-07 03:25:00|863|861.5|863|861.8|863|861.8|862.5|861|0
1644204600000|2022-02-07 03:30:00|863.3|861.5|863.5|861.8|863.5|862|862.8|861.3|0
1644204900000|2022-02-07 03:35:00|863.3|862|864.8|863.3|864.8|863.3|863.3|861.8|1
1644205200000|2022-02-07 03:40:00|865|863.5|864.8|863.3|865.5|864|864.3|862.8|1
1644205500000|2022-02-07 03:45:00|864.5|863|864.5|863|864.8|863.3|864.5|863|0
1644205800000|2022-02-07 03:50:00|864.3|862.8|864.3|862.8|864.5|863|864.3|862.8|0
1644206100000|2022-02-07 03:55:00|864|862.5|863.3|861.8|864|862.5|862.8|861.5|1
1644206400000|2022-02-07 04:00:00|863|861.5|863.5|862|863.5|862|863|861.5|0
1644206700000|2022-02-07 04:05:00|863.8|862.3|863.8|862.3|864.3|862.8|863.8|862|0
1644207000000|2022-02-07 04:10:00|863.5|862|864|862.5|864|862.5|863.5|862|0
1644207300000|2022-02-07 04:15:00|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|0
1644207600000|2022-02-07 04:20:00|864|862.5|864|862.8|864|862.8|863.8|862.3|6
1644207900000|2022-02-07 04:25:00|863.8|862.5|863.5|862|864|862.5|863.3|861.8|1
1644208200000|2022-02-07 04:30:00|863.8|862.3|864|862.5|864|862.5|863.5|862|0
1644208500000|2022-02-07 04:35:00|863.8|862.3|864.3|862.8|864.3|862.8|863.8|862.3|1
1644208800000|2022-02-07 04:40:00|864|863|864|862.5|864.3|863|863.8|862.3|4
1644209100000|2022-02-07 04:45:00|864.3|862.8|864|862.5|864.3|862.8|863.8|862.3|0
1644209400000|2022-02-07 04:50:00|864.3|862.8|864|862.5|864.3|863|863.8|862.5|0
1644209700000|2022-02-07 04:55:00|864.3|862.8|864.3|862.8|864.3|862.8|864|862.5|0
1644210000000|2022-02-07 05:00:00|864.5|863|863.8|862.3|864.8|863.3|863.5|862|1
1644210300000|2022-02-07 05:05:00|864|862.5|863.5|862|864|862.5|863.5|862|0
1644210600000|2022-02-07 05:10:00|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644210900000|2022-02-07 05:15:00|864.3|862.8|864|862.5|864.3|862.8|864|862.5|0
1644211200000|2022-02-07 05:20:00|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|0
1644211500000|2022-02-07 05:25:00|864|862|863.3|861.8|864|862|863|861.5|0
1644211800000|2022-02-07 05:30:00|863|862|864.3|862.8|864.8|863.3|863|861.5|2
1644212100000|2022-02-07 05:35:00|864.5|863|864.8|863.3|865.3|863.8|864.3|862.8|0
1644212400000|2022-02-07 05:40:00|864.5|863|864.5|863|864.8|863.3|864|862.5|2
1644212700000|2022-02-07 05:45:00|864.3|862.8|864.8|863.3|864.8|863.3|864|862.5|0
1644213000000|2022-02-07 05:50:00|864.5|863|864.5|863|864.8|863.3|864.3|862.8|96
1644213300000|2022-02-07 05:55:00|864.3|862.8|863.5|862|864.3|863|863.3|862|0
1644213600000|2022-02-07 06:00:00|863.3|862.3|863.8|862.3|864|862.5|863.3|862|0
1644213900000|2022-02-07 06:05:00|863.5|862.5|863|861.8|863.8|862.5|862.8|861.3|3
1644214200000|2022-02-07 06:10:00|863.3|861.5|863.5|862|863.5|862|862.8|861.5|2
1644214500000|2022-02-07 06:15:00|863.3|861.8|864|862.8|864.3|862.8|863.3|861.8|115
1644214800000|2022-02-07 06:20:00|864.3|863|864.5|863.3|864.8|863.5|864|862.8|0
1644215100000|2022-02-07 06:25:00|864.8|863|864.3|862.8|864.8|863.3|864|862.8|2
1644215400000|2022-02-07 06:30:00|864.5|863|863.3|861.8|864.5|863|863|861.5|85
1644215700000|2022-02-07 06:35:00|863|862|863|861.8|863.3|862|862.8|861.3|16
1644216000000|2022-02-07 06:40:00|863.3|862|866.3|865|866.3|865|863|861.8|54
1644216300000|2022-02-07 06:45:00|866.5|864.8|866.8|865.3|866.8|865.5|865.8|864.3|12
1644216600000|2022-02-07 06:50:00|867|865.5|866|864.5|867.3|865.5|865.8|864.3|95
1644216900000|2022-02-07 06:55:00|865.8|864.8|866|864.5|866.8|865.3|865.8|864.3|53
1644217200000|2022-02-07 07:00:00|866.3|864.8|866.3|864.8|866.5|865|865.3|863.8|81
1644217500000|2022-02-07 07:05:00|866.5|865|864|862.5|866.5|865.3|864|862.5|173
1644217800000|2022-02-07 07:10:00|863.8|862.8|863|861.5|864|862.8|862.5|861.3|227
1644218100000|2022-02-07 07:15:00|863.3|861.8|860.5|859|864.3|862.8|860.3|859|167
1644218400000|2022-02-07 07:20:00|860.8|859.3|859.5|858|862|860.5|859.3|858|219
1644218700000|2022-02-07 07:25:00|859.3|857.8|857.8|856.3|860.5|859|857.8|856.3|253
1644219000000|2022-02-07 07:30:00|857.5|856|859.3|858|859.3|858|857.5|856|291
1644219300000|2022-02-07 07:35:00|859.5|858.3|859.3|857.8|860.3|859|859|857.8|327
1644219600000|2022-02-07 07:40:00|859.5|858|858.8|857.5|859.8|858.3|858.8|857.5|41
1644219900000|2022-02-07 07:45:00|859|857.8|858.8|857.5|859.3|857.8|856.8|855.3|148
1644220200000|2022-02-07 07:50:00|859|857.8|859.5|858|859.8|858.5|858.3|857|145
1644220500000|2022-02-07 07:55:00|859.8|858.3|861|859.5|861.3|860|859.5|858|338
1644220800000|2022-02-07 08:00:00|860.8|859.3|859|857.8|861|859.3|858.5|857.3|182
1644221100000|2022-02-07 08:05:00|859.3|857.5|856|854.8|859.5|858.3|854.5|853|632
1644221400000|2022-02-07 08:10:00|856.3|854.5|854.5|853|856.3|854.8|854.3|853|147
1644221700000|2022-02-07 08:15:00|854.8|853.3|854.3|853|855.3|854|853.8|852.5|322
1644222000000|2022-02-07 08:20:00|854.5|853.3|853.8|852.5|855.8|854.5|853.8|852.3|474
1644222300000|2022-02-07 08:25:00|853.5|852.3|855.3|853.8|855.3|854|853.3|852|347
1644222600000|2022-02-07 08:30:00|855|854|853.8|852.3|855.8|854.5|853.5|852.3|259
1644222900000|2022-02-07 08:35:00|853.5|852|854|852.5|855.5|854.3|853.3|851.8|228
1644223200000|2022-02-07 08:40:00|853.8|852.3|854|852.8|854.8|853.5|853.5|852|110
1644223500000|2022-02-07 08:45:00|854.3|853|854|852.8|855.5|854.3|853.8|852.5|453
1644223800000|2022-02-07 08:50:00|853.8|852.5|855|853.5|855.3|853.8|853.8|852.5|291
1644224100000|2022-02-07 08:55:00|854.8|853.3|854.5|853|855.3|853.8|854.3|853|26
1644224400000|2022-02-07 09:00:00|854.3|852.8|852.5|851.3|854.5|852.8|852|850.5|511
1644224700000|2022-02-07 09:05:00|852.3|851|852.3|851|852.5|851.3|850.8|849.5|491
1644225000000|2022-02-07 09:10:00|852.5|851.3|850|848.5|854|852.5|849.8|848.5|459
1644225300000|2022-02-07 09:15:00|850.5|848.8|852.8|851.5|852.8|851.5|850.3|848.5|127
1644225600000|2022-02-07 09:20:00|852.5|851.3|851|849.8|853.5|852.3|851|849.5|130
1644225900000|2022-02-07 09:25:00|850.8|849.5|851|849.8|851.5|850|850.5|849|228
1644226200000|2022-02-07 09:30:00|851.3|850|850|848.8|852.5|851|850|848.8|175
1644226500000|2022-02-07 09:35:00|849.8|848.5|849.8|848.5|850.5|849|849.8|848.5|48
1644226800000|2022-02-07 09:40:00|849.5|848.3|850.8|849.5|851|849.8|849.5|848.3|361
1644227100000|2022-02-07 09:45:00|851|849.8|850.5|849.3|852|850.8|850.5|849.3|558
1644227400000|2022-02-07 09:50:00|850.8|849.5|850.8|849.5|851.8|850.5|850.5|849.3|281
1644227700000|2022-02-07 09:55:00|851|849.8|852.5|851|853|851.8|850.8|849.5|72
1644228000000|2022-02-07 10:00:00|852.3|851.3|853|851.8|853.5|852.3|852|850.8|39
1644228300000|2022-02-07 10:05:00|852.8|851.5|851|849.8|853|851.8|850.8|849.5|89
1644228600000|2022-02-07 10:10:00|851.3|849.5|851.3|850|851.8|850.5|850.8|849.5|167
1644228900000|2022-02-07 10:15:00|851.5|850.3|851.8|850.5|851.8|850.5|851|849.5|112
1644229200000|2022-02-07 10:20:00|851.5|850.3|852.8|851.5|853|851.8|851.3|850|94
1644229500000|2022-02-07 10:25:00|852.5|851.3|853|851.8|853.3|852|852|850.5|97
1644229800000|2022-02-07 10:30:00|853.3|851.5|854.3|853|854.5|853|853|851.5|59
1644230100000|2022-02-07 10:35:00|854|852.8|854.8|853.5|855|853.8|853.8|852.3|102
1644230400000|2022-02-07 10:40:00|855|853.8|855.8|854.5|855.8|854.5|854.8|853.8|143
1644230700000|2022-02-07 10:45:00|855.5|854.3|856.8|855.5|856.8|855.5|855.5|854.3|308
1644231000000|2022-02-07 10:50:00|856.5|855.3|856.3|854.8|856.8|855.5|855.5|854.3|398
1644231300000|2022-02-07 10:55:00|856|855|855.5|854.3|856.3|855|855|853.8|118
1644231600000|2022-02-07 11:00:00|855.3|854|854.8|853.3|855.3|854|854.5|853|45
1644231900000|2022-02-07 11:05:00|854.5|853.5|854.8|853.5|855.5|854|854.5|853|51
1644232200000|2022-02-07 11:10:00|854.5|853.3|856.3|855|856.5|855.3|854.5|853.3|169
1644232500000|2022-02-07 11:15:00|856.5|854.8|856.8|855.5|856.8|855.5|856.5|854.8|268
1644232800000|2022-02-07 11:20:00|857|855.8|856.8|855.5|857|855.8|856.5|855.3|51
1644233100000|2022-02-07 11:25:00|857|855.8|857.3|856|857.5|856.3|856.8|855.5|18
1644233400000|2022-02-07 11:30:00|857|855.8|857|855.5|857.8|856.5|856.5|855.3|18
1644233700000|2022-02-07 11:35:00|856.8|855.8|857|855.8|857.5|856.3|856.5|855|22
1644234000000|2022-02-07 11:40:00|857.3|856|857.3|856|857.5|856.3|856.8|855.5|9
1644234300000|2022-02-07 11:45:00|857.5|855.8|858|856.5|858.5|857.3|857.3|855.8|24
1644234600000|2022-02-07 11:50:00|857.8|856.8|857.8|856.5|858.3|857|857.8|856.3|65
1644234900000|2022-02-07 11:55:00|858|856.3|857.3|856|858|856.8|857.3|856|26
1644235200000|2022-02-07 12:00:00|857.5|856.3|857.3|856|858.3|857|856.8|855.5|397
1644235500000|2022-02-07 12:05:00|857.5|856.3|857.3|856|858|856.8|857.3|856|249
1644235800000|2022-02-07 12:10:00|857.5|856.3|857.8|856.5|857.8|856.5|857.3|856|115
1644236100000|2022-02-07 12:15:00|858|856.8|857.3|856|858.3|857|857.3|856|79
1644236400000|2022-02-07 12:20:00|857.5|856.3|857.5|856.3|857.8|856.5|857.3|856|77
1644236700000|2022-02-07 12:25:00|857.8|856|858|856.5|858.5|857|857|855.8|105
1644237000000|2022-02-07 12:30:00|858.3|856.8|858.3|856.8|858.5|857|858|856.8|39
1644237300000|2022-02-07 12:35:00|858.5|857|858.5|857.3|859|857.8|858.3|856.8|315
1644237600000|2022-02-07 12:40:00|858.3|857|856.8|855.5|858.3|857|856.8|855.5|24
1644237900000|2022-02-07 12:45:00|857|855.3|857.3|855.8|857.3|856|856.5|855.3|23
1644238200000|2022-02-07 12:50:00|857|856|855.5|854.3|857.3|856|855.3|854|297
1644238500000|2022-02-07 12:55:00|855.3|854|854|852.8|855.8|854.5|854|852.8|346
1644238800000|2022-02-07 13:00:00|854.3|852.5|853.8|852.3|854.8|853.5|853.3|852|746
1644239100000|2022-02-07 13:05:00|853.5|852.5|852.8|851.5|853.8|852.5|852.5|851.3|253
1644239400000|2022-02-07 13:10:00|852.5|851.3|852.8|851.5|853.5|852|851.8|850.5|1295
1644239700000|2022-02-07 13:15:00|853|851.8|854|852.8|854.3|853|851|849.8|221
1644240000000|2022-02-07 13:20:00|854.3|853|854.8|853.5|855.8|854.5|854|852.8|195
1644240300000|2022-02-07 13:25:00|854.5|853.3|854.3|853|855|853.8|854|852.8|91
1644240600000|2022-02-07 13:30:00|854|852.8|852.8|851.3|854|853|851.8|850.5|188
1644240900000|2022-02-07 13:35:00|853|851.5|855|853.5|855|853.8|853|851.3|163
1644241200000|2022-02-07 13:40:00|855.3|853.8|854.8|853.5|856.3|854.8|854.5|853.3|464
1644241500000|2022-02-07 13:45:00|855|853.3|853.8|852.5|855|853.5|853.5|852|169
1644241800000|2022-02-07 13:50:00|854|852.3|855.5|854|855.5|854|853|851.8|393
1644242100000|2022-02-07 13:55:00|855.3|853.8|854.3|853|855.8|854.3|854.3|852.8|27
1644242400000|2022-02-07 14:00:00|854|852.8|851.8|850.3|854.3|852.8|851.5|850.3|105
1644242700000|2022-02-07 14:05:00|851.5|850.5|851.8|850.3|852.8|851.3|850.5|849.3|213
1644243000000|2022-02-07 14:10:00|851.5|850.5|851|849.5|851.8|850.5|850.8|849.5|166
1644243300000|2022-02-07 14:15:00|850.8|849.3|849|847.8|851|849.5|848.5|847.3|478
1644243600000|2022-02-07 14:20:00|848.8|847.5|849.8|848.5|850.5|849.3|847.8|846.5|169
1644243900000|2022-02-07 14:25:00|850|848.8|849|847.8|850.8|849.3|849|847.5|257
1644244200000|2022-02-07 14:30:00|849.3|848|849.3|848|850.3|848.8|848.3|847|459
1644244500000|2022-02-07 14:35:00|849.5|848.3|848.5|847|850|848.5|847.3|845.8|703
1644244800000|2022-02-07 14:40:00|848.3|847.3|845.8|844.3|848.5|847.3|845.5|844.3|1203
1644245100000|2022-02-07 14:45:00|845.5|844|845.5|844|846.3|845|844.5|843|592
1644245400000|2022-02-07 14:50:00|845.3|844.3|848.8|847.5|849.3|848|845.3|844|415
1644245700000|2022-02-07 14:55:00|848.5|847.3|850.8|849.5|851|849.5|848|846.5|581
1644246000000|2022-02-07 15:00:00|850.5|849.3|850.5|849.3|850.8|849.5|847.5|846|259
1644246300000|2022-02-07 15:05:00|850.3|849|849|847.8|850.3|849|848.8|847.5|126
1644246600000|2022-02-07 15:10:00|849.3|848|849.5|848.3|851|849.8|848.8|847.3|345
1644246900000|2022-02-07 15:15:00|849.8|848|849.8|848.5|850.5|849|849.3|847.8|124
1644247200000|2022-02-07 15:20:00|849.5|848.3|849.3|848|850|848.8|848.5|847|114
1644247500000|2022-02-07 15:25:00|848.8|847.8|846|844.5|848.8|848|845.5|844|329
1644247800000|2022-02-07 15:30:00|845.8|844.3|848.5|847|848.8|847.3|844.8|843.5|327
1644248100000|2022-02-07 15:35:00|848.3|847.3|845.5|844.3|848.5|847.3|844.8|843.3|549
1644248400000|2022-02-07 15:40:00|845.8|844.5|845.8|844.5|847|845.8|845|843.5|378
1644248700000|2022-02-07 15:45:00|846|844.3|850.3|848.8|850.3|848.8|845.8|844.3|345
1644249000000|2022-02-07 15:50:00|850|849|850.3|848.8|850.8|849.5|849|847.8|346
1644249300000|2022-02-07 15:55:00|850|849|851.5|850|851.8|850.5|849.8|848.3|543
1644249600000|2022-02-07 16:00:00|851.3|849.8|852.3|851|852.5|851.3|850.8|849.3|216
1644249900000|2022-02-07 16:05:00|852.5|850.8|851|849.8|852.5|851|850.3|848.8|325
1644250200000|2022-02-07 16:10:00|851.3|849.5|851.5|850|851.5|850.3|851|849.5|67
1644250500000|2022-02-07 16:15:00|851.3|850.3|851.3|849.8|851.8|850.3|850.8|849.3|509
1644250800000|2022-02-07 16:20:00|851.5|850|851.3|849.8|851.5|850.3|850.3|849|289
1644251100000|2022-02-07 16:25:00|851.5|850|852.5|851.3|854.3|853|851.3|849.8|3549
1644251400000|2022-02-07 16:30:00|852.3|851|846.5|845.3|852.5|851.3|846.3|845|656
1644251700000|2022-02-07 16:35:00|846.3|845|846.8|845.3|848|846.8|846.3|845|197
1644252000000|2022-02-07 16:40:00|846.5|845.5|846.8|845.3|847|845.8|845.5|844|110
1644252300000|2022-02-07 16:45:00|847|845.5|846.8|845.5|847.5|846.3|845.8|844.5|101
1644252600000|2022-02-07 16:50:00|846.5|845.3|845.3|843.8|846.8|845.5|844.5|843.3|123
1644252900000|2022-02-07 16:55:00|845.5|844|847.3|845.8|847.3|845.8|844.8|843.5|125
1644253200000|2022-02-07 17:00:00|847|845.5|848|846.5|848|846.8|846.5|845|84
1644253500000|2022-02-07 17:05:00|847.8|846.3|848|846.8|849|847.5|847.8|846.3|163
1644253800000|2022-02-07 17:10:00|847.8|846.5|848|846.5|848.3|847|847.5|846.3|89
1644254100000|2022-02-07 17:15:00|847.8|846.8|847.3|845.8|848.5|847.3|847.3|845.8|19
1644254400000|2022-02-07 17:20:00|847|846|847.5|846.3|848|846.5|847|845.8|24
1644254700000|2022-02-07 17:25:00|847.8|846|847.3|846|848|846.8|847.3|845.8|41
1644255000000|2022-02-07 17:30:00|847|845.8|848|846.5|848|846.8|847|845.5|17
1644255300000|2022-02-07 17:35:00|847.8|846.3|847.8|846.5|848.5|847.3|847.8|846.3|13
1644255600000|2022-02-07 17:40:00|847.5|846.3|848.5|847.3|848.5|847.3|847.5|846.3|73
1644255900000|2022-02-07 17:45:00|848.8|847|847.8|846.5|848.8|847.5|847.8|846.5|14
1644256200000|2022-02-07 17:50:00|847.5|846.3|846.8|845.3|847.8|846.5|846.5|845.3|165
1644256500000|2022-02-07 17:55:00|847|845.5|845.8|844.5|847|845.8|845.8|844.5|250
1644256800000|2022-02-07 18:00:00|846|844.8|845.8|844.5|846.3|844.8|845.8|844.5|92
1644257100000|2022-02-07 18:05:00|846|844.8|845.8|844.5|846|844.8|845.3|844|222
1644257400000|2022-02-07 18:10:00|845.5|844.3|845.3|844|845.8|844.5|845|843.5|29
1644257700000|2022-02-07 18:15:00|845|843.8|846.3|845|846.5|845|845|843.8|37
1644258000000|2022-02-07 18:20:00|846|844.8|846.5|845.3|847|845.5|845.8|844.5|45
1644258300000|2022-02-07 18:25:00|846.8|845.5|846|844.5|846.8|845.5|845.5|844.3|49
1644258600000|2022-02-07 18:30:00|846.3|844.8|846|844.8|846.5|845.3|846|844.5|72
1644258900000|2022-02-07 18:35:00|846.3|845|846.8|845.3|847|845.5|846|844.5|10
1644259200000|2022-02-07 18:40:00|846.5|845|846.3|845|846.8|845.5|845.8|844.5|15
1644259500000|2022-02-07 18:45:00|846.5|845.3|845|843.8|846.5|845.3|844.8|843.5|224
1644259800000|2022-02-07 18:50:00|845.3|843.5|844.8|843.5|846|844.5|844.8|843.5|66
1644260100000|2022-02-07 18:55:00|845|843.8|846|844.5|846.3|844.8|844.3|843|73
1644260400000|2022-02-07 19:00:00|845.8|844.3|847.3|845.8|847.3|845.8|845.8|844.3|21
1644260700000|2022-02-07 19:05:00|847|845.5|846|844.8|847|845.8|845.5|844|219
1644261000000|2022-02-07 19:10:00|846.3|844.5|846.8|845.5|847.3|845.8|845.8|844.3|153
1644261300000|2022-02-07 19:15:00|846.5|845.3|847.8|846.3|847.8|846.5|846.5|845.3|80
1644261600000|2022-02-07 19:20:00|847.5|846.5|845.5|844.3|847.5|846.5|845|843.5|118
1644261900000|2022-02-07 19:25:00|845.8|844|845.3|844|846.3|844.8|845|843.5|287
1644262200000|2022-02-07 19:30:00|845.5|843.8|844.8|843.3|845.5|844|844|842.8|57
1644262500000|2022-02-07 19:35:00|844.5|843.5|843.5|842.3|844.8|843.5|843.5|842|69
1644262800000|2022-02-07 19:40:00|843.8|842.5|843.5|842.3|844|842.8|843.5|842|98
1644263100000|2022-02-07 19:45:00|843.3|842|843.8|842.5|844|842.8|843.3|841.8|1
1644263400000|2022-02-07 19:50:00|844|842.8|844.5|843|844.5|843.3|843.8|842.3|34
1644263700000|2022-02-07 19:55:00|844.3|842.8|843.8|842.3|844.3|842.8|843.8|842.3|2
1644264000000|2022-02-07 20:00:00|843.5|842|843.8|842.3|844|842.5|843.3|842|1
1644264300000|2022-02-07 20:05:00|843.5|842.5|843.3|842|843.8|842.5|843.3|841.8|6
1644264600000|2022-02-07 20:10:00|843.5|841.8|843.8|842.5|844|842.5|843.3|841.8|3
1644264900000|2022-02-07 20:15:00|844|842.3|844|842.8|844|842.8|843.5|842|15
1644265200000|2022-02-07 20:20:00|843.8|842.5|843.8|842.3|844|842.5|843.3|842|2
1644265500000|2022-02-07 20:25:00|843.5|842.5|843.3|842|843.8|842.5|843.3|841.8|0
1644265800000|2022-02-07 20:30:00|843.5|842.3|844|842.8|844|842.8|843.5|842|0
1644266100000|2022-02-07 20:35:00|843.8|842.5|843.8|842.3|844|842.8|843.5|842.3|3
1644266400000|2022-02-07 20:40:00|844|842.5|843.8|842.5|844|842.8|843.5|842.3|0
1644266700000|2022-02-07 20:45:00|843.5|842.3|844|842.5|844|842.8|843.5|842|3
1644267000000|2022-02-07 20:50:00|844.3|842.8|843.5|842.3|844.8|843.5|843.5|842|2
1644267300000|2022-02-07 20:55:00|843.8|842.5|844|842.5|844|842.8|843.5|842|11
1644267600000|2022-02-07 21:00:00|844.3|842.8|845.3|843.8|845.5|844|844|842.5|3
1644267900000|2022-02-07 21:05:00|845|843.5|845.3|843.8|845.5|844|845|843.5|0
1644268200000|2022-02-07 21:10:00|845.5|844|845.5|844|845.8|844.3|845.3|843.8|0
1644268500000|2022-02-07 21:15:00|845.3|844.3|845.5|844.3|845.5|844.3|845.3|843.8|0
1644268800000|2022-02-07 21:20:00|845.3|844|845.8|844.3|845.8|844.3|845.3|844|13
1644269100000|2022-02-07 21:25:00|846|844.5|846.5|845|846.5|845.3|845.8|844.3|8
1644269400000|2022-02-07 21:30:00|846.3|844.8|846.8|845.5|847|845.8|846.3|844.8|1
1644269700000|2022-02-07 21:35:00|847|845.8|846.8|845.5|847.3|845.8|846.8|845.5|1
1644270000000|2022-02-07 21:40:00|846.5|845.3|846.5|845.3|846.5|845.5|846.3|845|0
1644270300000|2022-02-07 21:45:00|846.8|845|848|846.8|848|846.8|846.3|845|66
1644270600000|2022-02-07 21:50:00|848.3|846.5|847.3|845.8|848.3|846.8|847|845.5|7
1644270900000|2022-02-07 21:55:00|847.5|846|848|846.5|848.3|846.5|847.3|845.8|46
1644271200000|2022-02-07 22:00:00|848.3|846|848.3|844.3|848.3|846|848.3|844.3|0
1644273300000|2022-02-07 22:35:00|848.5||848.5||848.5||848.5||0
1644274200000|2022-02-07 22:50:00|848.3|844.5|848.3|844.5|848.3|844.5|848.3|844.5|0
1644285600000|2022-02-08 02:00:00|842.5|841|841.5|840|842.5|841|841.3|839.8|1
1644285900000|2022-02-08 02:05:00|841.3|839.8|841.5|840|841.5|840|840.8|839.5|1
1644286200000|2022-02-08 02:10:00|841.3|839.8|841.5|840|841.5|840|841|839.5|0
1644286500000|2022-02-08 02:15:00|841.8|840.3|842|840.8|842.3|841|841.5|840|15
1644286800000|2022-02-08 02:20:00|842.3|841|842.5|841|842.8|841.3|842|840.8|6
1644287100000|2022-02-08 02:25:00|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287400000|2022-02-08 02:30:00|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287700000|2022-02-08 02:35:00|842.3|841.3|842.5|841.3|842.8|841.5|842.3|840.8|0
1644288000000|2022-02-08 02:40:00|842.8|841.5|842.3|841|843|841.5|842.3|841|1
1644288300000|2022-02-08 02:45:00|842.5|840.8|842|840.5|842.5|841|842|840.5|1
1644288600000|2022-02-08 02:50:00|842.3|840.8|842.3|840.8|842.5|841|842|840.5|1
1644288900000|2022-02-08 02:55:00|842.5|841|842.5|841|842.8|841.3|842.3|840.8|0
1644289200000|2022-02-08 03:00:00|842.3|840.8|842|840.8|842.3|840.8|842|840.5|0
1644289500000|2022-02-08 03:05:00|842.3|840.5|841.8|840.5|842.3|840.8|841.8|840.5|42
1644289800000|2022-02-08 03:10:00|841.5|840.3|841.5|840.3|841.8|840.3|841.3|840|5
1644290100000|2022-02-08 03:15:00|841.8|840.5|841.5|840|842|840.8|841.3|840|0
1644290400000|2022-02-08 03:20:00|841.8|840.3|841.8|840.3|842|840.5|841.5|840|1
1644290700000|2022-02-08 03:25:00|842|840.5|842.3|840.8|842.3|840.8|841.8|840.3|1
1644291000000|2022-02-08 03:30:00|842|840.5|842|840.5|842.3|840.8|841.8|840.3|0
1644291300000|2022-02-08 03:35:00|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644291600000|2022-02-08 03:40:00|842.3|840.8|842.3|840.8|842.3|840.8|842|840.5|30
1644291900000|2022-02-08 03:45:00|842|841|842.5|841.3|842.8|841.3|842|840.8|0
1644292200000|2022-02-08 03:50:00|842.8|841|842.3|840.8|842.8|841.3|842.3|840.8|1
1644292500000|2022-02-08 03:55:00|842|840.5|842|840.5|842|840.8|842|840.5|0
1644292800000|2022-02-08 04:00:00|842.3|840.8|842.3|841|842.3|841|842.3|840.8|0
1644293100000|2022-02-08 04:05:00|842|840.8|842.3|840.8|842.3|841|842|840.8|0
1644293400000|2022-02-08 04:10:00|842|840.5|842|840.5|842|840.8|842|840.5|1
1644293700000|2022-02-08 04:15:00|841.8|840.3|841.8|840.5|841.8|840.5|841.8|840.3|0
1644294000000|2022-02-08 04:20:00|841.5|840.3|841.5|840.3|841.8|840.5|841.5|840.3|0
1644294300000|2022-02-08 04:25:00|842|840.5|841.3|840|842|840.5|841.3|840|1
1644294600000|2022-02-08 04:30:00|841|839.8|841|839.5|841.3|840|840.8|839.5|1
1644294900000|2022-02-08 04:35:00|840.8|839.8|841|839.5|841|839.8|840.8|839.5|0
1644295200000|2022-02-08 04:40:00|841.3|839.8|841.5|840|841.5|840.3|841.3|839.5|6
1644295500000|2022-02-08 04:45:00|841.8|840.3|842|840.5|842|840.8|841.5|840.3|0
1644295800000|2022-02-08 04:50:00|841.8|840.3|841.8|840.5|842|840.5|841.8|840.3|1
1644296100000|2022-02-08 04:55:00|842|840.3|842|840.5|842|840.8|842|840.3|0
1644296400000|2022-02-08 05:00:00|841.8|840.3|841.8|840.3|842|840.5|841.8|840.3|0
1644296700000|2022-02-08 05:05:00|841.5|840.5|842|840.5|842|840.8|841.5|840.3|0
1644297000000|2022-02-08 05:10:00|842.3|840.8|842.3|840.8|842.3|841|842|840.5|0
1644297300000|2022-02-08 05:15:00||841||840.8||841||840.8|1
1644297600000|2022-02-08 05:20:00|842|841|841.5|840.3|842|841|841.5|840|38
1644297900000|2022-02-08 05:25:00|841.3|840|841.8|840.3|841.8|840.3|841.3|840|3
1644298200000|2022-02-08 05:30:00|841.5|840|842|840.5|842.3|841|841.3|840|3
1644298500000|2022-02-08 05:35:00|842.3|840.8|843|841.5|843|841.5|842|840.5|1
1644298800000|2022-02-08 05:40:00|843.3|841.8|843.3|841.8|843.5|842|843|841.5|49
1644299100000|2022-02-08 05:45:00|843|841.5|844.3|842.8|844.5|843|843|841.5|8
1644299400000|2022-02-08 05:50:00|844.5|843|844|842.5|845|843.8|844|842.5|39
1644299700000|2022-02-08 05:55:00|844.3|842.8|843.5|842|844.5|843|843.3|841.8|96
1644300000000|2022-02-08 06:00:00|843.3|842.3|844|842.5|844|842.8|843.3|841.8|10
1644300300000|2022-02-08 06:05:00|843.8|842.3|843.8|842.3|844.3|843|843.5|842.3|17
1644300600000|2022-02-08 06:10:00|843.5|842.5|843.3|842|844|842.5|843.3|841.8|40
1644300900000|2022-02-08 06:15:00|843.5|841.8|844|842.5|844|842.8|842.5|841|297
1644301200000|2022-02-08 06:20:00|844.3|842.8|844.3|842.8|844.5|843.3|843.8|842.3|16
1644301500000|2022-02-08 06:25:00|844|843|844.5|843|844.8|843.3|844|842.8|4
1644301800000|2022-02-08 06:30:00|844.3|842.8|845.3|843.8|845.5|844|844.3|842.8|3
1644302100000|2022-02-08 06:35:00|845.5|844|845|843.5|845.8|844.3|845|843.5|10
1644302400000|2022-02-08 06:40:00|844.8|843.3|845.3|843.8|845.3|843.8|844.5|843|2
1644302700000|2022-02-08 06:45:00|845.5|844|845|843.5|845.8|844.3|845|843.5|2
1644303000000|2022-02-08 06:50:00|844.8|843.3|845.5|844.3|845.8|844.3|844.5|843|15
1644303300000|2022-02-08 06:55:00|845.8|844.5|844.3|843|845.8|844.5|844.3|843|53
1644303600000|2022-02-08 07:00:00|844.5|843.3|844.5|843.3|845.5|844.3|844|842.8|14
1644303900000|2022-02-08 07:05:00|844.3|843|844.3|842.8|844.5|843.3|843.8|842.5|19
1644304200000|2022-02-08 07:10:00|844.5|843|843|841.8|845|843.5|843|841.5|43
1644304500000|2022-02-08 07:15:00|842.8|841.5|842.8|841.5|843|841.8|842.3|840.8|19
1644304800000|2022-02-08 07:20:00|842.5|841.3|842.3|840.8|843|841.8|842|840.8|23
1644305100000|2022-02-08 07:25:00|842|841|840|838.8|842.5|841.3|839.8|838.5|124
1644305400000|2022-02-08 07:30:00|839.8|838.5|838.5|837|840|838.5|836.8|835.5|230
1644305700000|2022-02-08 07:35:00|838.3|836.8|839|837.8|839.3|838|837.8|836.5|284
1644306000000|2022-02-08 07:40:00|839.3|837.5|839.3|837.8|839.5|838|838.5|837|40
1644306300000|2022-02-08 07:45:00|839.5|838|838.3|836.8|839.8|838.3|837.5|836|182
1644306600000|2022-02-08 07:50:00|838.5|837|839|837.8|839.3|838|838.3|836.8|89
1644306900000|2022-02-08 07:55:00|839.3|837.5|840.5|839.3|840.5|839.3|838.8|837.5|289
1644307200000|2022-02-08 08:00:00|840.8|839.5|838.5|837|840.8|839.5|838|836.8|158
1644307500000|2022-02-08 08:05:00|838.3|836.8|837|835.8|839|837.8|836.8|835.5|229
1644307800000|2022-02-08 08:10:00|837.3|836|838|836.8|838.5|837.3|837|835.8|228
1644308100000|2022-02-08 08:15:00|837.8|836.5|836.3|835|838|836.8|836.3|835|222
1644308400000|2022-02-08 08:20:00|836.5|835.3|835.8|834.5|836.8|835.5|835.5|834.3|362
1644308700000|2022-02-08 08:25:00|836|834.8|838.8|837.5|838.8|837.5|836|834.8|653
1644309000000|2022-02-08 08:30:00|839|837.8|839.3|837.8|839.5|838.3|838.3|837|526
1644309300000|2022-02-08 08:35:00|839|838|840.5|839.3|841|839.5|839|837.8|242
1644309600000|2022-02-08 08:40:00|840.3|839|839.3|838|840.8|839.5|839.3|838|24
1644309900000|2022-02-08 08:45:00|839.5|837.8|839.5|838.3|839.8|838.5|839|837.8|73
1644310200000|2022-02-08 08:50:00|839.3|838|838.8|837.5|839.3|838|838.8|837.5|36
1644310500000|2022-02-08 08:55:00|839|837.3|838.8|837.3|839|837.5|838.3|837|205
1644310800000|2022-02-08 09:00:00|838.5|837.5|839.8|838.3|839.8|838.5|838.5|837.3|33
1644311100000|2022-02-08 09:05:00|840|838.5|839.8|838.3|840.5|839|839.8|838.3|28
1644311400000|2022-02-08 09:10:00|839.5|838.5|839.5|838.3|840.3|839|839.5|838.3|5
1644311700000|2022-02-08 09:15:00|839.8|838|839.5|838.3|839.8|838.3|839|837.8|122
1644312000000|2022-02-08 09:20:00|839.8|838|841.5|840.3|841.8|840.5|839.8|838|74
1644312300000|2022-02-08 09:25:00|841.8|840|839|837.8|842|840.8|838.8|837.5|154
1644312600000|2022-02-08 09:30:00|839.3|837.5|838.3|837|839.5|838.3|838.3|837|582
1644312900000|2022-02-08 09:35:00|838|836.5|836.5|835|839|837.8|836.5|835|645
1644313200000|2022-02-08 09:40:00|836.3|835.3|836|834.5|837.5|836.3|835.3|834|380
1644313500000|2022-02-08 09:45:00|836.3|834.8|836.5|835.3|836.8|835.3|835.5|834.3|404
1644313800000|2022-02-08 09:50:00|836.3|835|836.5|835.3|836.8|835.5|836.3|835|93
1644314100000|2022-02-08 09:55:00|836.3|835|833.5|832.3|836.3|835|833.5|832|380
1644314400000|2022-02-08 10:00:00|833.8|832|833.5|832.3|834.3|833|833|831.8|267
1644314700000|2022-02-08 10:05:00|833.3|832|832.3|831|833.5|832.3|832.3|830.8|530
1644315000000|2022-02-08 10:10:00|832|830.8|831|829.8|833.5|832.3|830.3|828.8|578
1644315300000|2022-02-08 10:15:00|830.8|829.5|829|827.8|831.3|830|829|827.5|253
1644315600000|2022-02-08 10:20:00|828.8|827.5|819.3|817.8|828.8|827.8|819.3|817.8|1217
1644315900000|2022-02-08 10:25:00|819|817.5|820.5|819.3|824.3|823|815.8|814.3|749
1644316200000|2022-02-08 10:30:00|820.3|819|821.8|820.5|822|820.8|818.8|817.3|508
1644316500000|2022-02-08 10:35:00|821.5|820.3|823.8|822.5|824.3|823|820.3|819|701
1644316800000|2022-02-08 10:40:00|823.5|822.3|824.3|823|825.5|824|823.3|822|54
1644317100000|2022-02-08 10:45:00|824.5|823.3|824.5|823.3|825|823.8|824|822.5|286
1644317400000|2022-02-08 10:50:00|824.8|823|825.3|823.8|825.5|824.3|823|821.8|193
1644317700000|2022-02-08 10:55:00|825|823.5|825.5|824|826|824.5|824.5|823.3|210
1644318000000|2022-02-08 11:00:00|825.3|824.3|823.5|822|825.5|824.3|823.3|822|249
1644318300000|2022-02-08 11:05:00|823.3|822.3|823.5|822.3|824|822.8|823.3|822|78
1644318600000|2022-02-08 11:10:00|823.3|822|823.8|822.5|824.3|822.8|823.3|822|224
1644318900000|2022-02-08 11:15:00|823.5|822.3|824.3|822.8|825.5|824.3|823.5|822.3|187
1644319200000|2022-02-08 11:20:00|824|823|824.8|823.5|824.8|823.5|823.8|822.5|58
1644319500000|2022-02-08 11:25:00|824.5|823.3|825.3|824|825.3|824|823.8|822.5|154
1644319800000|2022-02-08 11:30:00|825|823.8|824.8|823.3|825.3|824|824|822.8|182
1644320100000|2022-02-08 11:35:00|825|823.5|824.8|823.5|825.3|824|824.8|823.3|61
1644320400000|2022-02-08 11:40:00|825|823.8|826.5|825.3|827.5|826|824.8|823.5|46
1644320700000|2022-02-08 11:45:00|826.3|825|826.5|825.3|827.3|826|825.5|824|90
1644321000000|2022-02-08 11:50:00|826.3|825|826.8|825.3|827|825.8|826|824.8|503
1644321300000|2022-02-08 11:55:00|827|825.5|827.5|826|827.5|826|826.5|825.3|28
1644321600000|2022-02-08 12:00:00|827.3|825.8|826|824.5|828.5|827|826|824.5|99
1644321900000|2022-02-08 12:05:00|826.3|824.8|826.8|825.5|827.3|826|826.3|824.8|46
1644322200000|2022-02-08 12:10:00|827|825.3|824.8|823.3|827|825.8|824.8|823.3|77
1644322500000|2022-02-08 12:15:00|824.5|823.5|824.5|823|824.8|823.5|823.5|822|155
1644322800000|2022-02-08 12:20:00|824.3|822.8|824.3|823|824.5|823.3|824|822.5|64
1644323100000|2022-02-08 12:25:00|824|822.8|826.8|825.5|826.8|825.5|824|822.8|237
1644323400000|2022-02-08 12:30:00|827|825.3|827|825.5|827.8|826.5|826.8|825.3|333
1644323700000|2022-02-08 12:35:00|826.8|825.3|827|825.8|827|825.8|825.5|824.3|128
1644324000000|2022-02-08 12:40:00|826.8|825.5|826.3|825|827|825.5|826.3|825|22
1644324300000|2022-02-08 12:45:00|826|824.8|825|823.5|826.5|825.3|825|823.5|40
1644324600000|2022-02-08 12:50:00|825.3|823.8|825.3|824|825.8|824.3|825|823.5|37
1644324900000|2022-02-08 12:55:00|825|823.8|826|824.8|826.5|825|825|823.5|59
1644325200000|2022-02-08 13:00:00|826.3|824.5|826|824.8|827|825.8|825.3|824|174
1644325500000|2022-02-08 13:05:00|825.8|824.5|826|824.5|826.8|825.5|825.5|824.3|13
1644325800000|2022-02-08 13:10:00|826.3|824.8|827|825.8|827.5|826|826|824.5|22
1644326100000|2022-02-08 13:15:00|826.8|825.5|827.5|826.3|828|826.5|826.5|825|31
1644326400000|2022-02-08 13:20:00|827.8|826.5|830|828.8|830.3|829|827.8|826.3|399
1644326700000|2022-02-08 13:25:00|830.3|829|829.5|828.3|831.3|829.8|829.5|828.3|238
1644327000000|2022-02-08 13:30:00|829.8|828.5|830.5|829.3|831|829.5|829.5|828|104
1644327300000|2022-02-08 13:35:00|830.3|829|829|827.5|830.5|829.3|828.8|827.3|80
1644327600000|2022-02-08 13:40:00|828.8|827.8|827.3|826|829|827.8|826.3|824.8|191
1644327900000|2022-02-08 13:45:00|827.5|825.8|826.8|825.5|827.8|826.5|826.5|825|105
1644328200000|2022-02-08 13:50:00|827|825.3|825.8|824.3|827.3|826|825.8|824.3|600
1644328500000|2022-02-08 13:55:00|826|824.5|823|821.8|826.3|825|822.8|821.5|632
1644328800000|2022-02-08 14:00:00|823.3|822|827.3|825.8|828|826.8|823|821.8|185
1644329100000|2022-02-08 14:05:00|827.5|826|826.3|824.8|828.3|826.8|825.5|824.3|278
1644329400000|2022-02-08 14:10:00|826|825|824.5|823|826.5|825|824.3|823|203
1644329700000|2022-02-08 14:15:00|824.8|823.3|823.5|822|825.8|824.3|823.3|822|519
1644330000000|2022-02-08 14:20:00|823.3|821.8|822.5|821.3|823.5|822.3|821|819.5|722
1644330300000|2022-02-08 14:25:00|822.8|821|823.3|821.8|824|822.5|822.8|821|158
1644330600000|2022-02-08 14:30:00|823|821.5|822.5|821|823.5|822|821.8|820.3|289
1644330900000|2022-02-08 14:35:00|822.3|821.3|821.8|820.5|823.8|822.3|821.5|820.3|228
1644331200000|2022-02-08 14:40:00|822|820.8|822.5|821.3|822.8|821.5|821.3|820|777
1644331500000|2022-02-08 14:45:00|822.8|821.5|821.8|820.5|823.3|822|821.8|820.3|355
1644331800000|2022-02-08 14:50:00|821.5|820.3|820.5|819|821.5|820.5|820.3|818.8|166
1644332100000|2022-02-08 14:55:00|820.8|819.3|819|817.8|820.8|819.5|818.8|817.5|109
1644332400000|2022-02-08 15:00:00|818.8|817.5|820|818.5|820|818.5|817.8|816.5|177
1644332700000|2022-02-08 15:05:00|819.8|818.8|819|817.5|821|819.8|818.8|817.5|567
1644333000000|2022-02-08 15:10:00|818.8|817.3|820|818.8|820.3|819|817.8|816.5|335
1644333300000|2022-02-08 15:15:00|820.3|819|819.8|818.5|822|820.8|819.3|818|127
1644333600000|2022-02-08 15:20:00|820|818.3|818.5|817|820|818.8|818|816.8|56
1644333900000|2022-02-08 15:25:00|818.3|817.3|818|816.5|819|817.5|817.8|816.5|80
1644334200000|2022-02-08 15:30:00|817.8|816.8|817.5|816.3|818.3|816.8|816.5|815|419
1644334500000|2022-02-08 15:35:00|817.8|816|817.5|816|818.3|817|816.8|815.3|281
1644334800000|2022-02-08 15:40:00|817.3|815.8|817|815.8|817.5|816.3|814.8|813.5|430
1644335100000|2022-02-08 15:45:00|817.3|816|817.3|815.8|817.8|816.5|816.5|815|84
1644335400000|2022-02-08 15:50:00|817.5|816|816|814.5|817.5|816.3|815|813.8|489
1644335700000|2022-02-08 15:55:00|815.8|814.3|816|814.5|817.3|816|815.3|814|202
1644336000000|2022-02-08 16:00:00|816.3|814.8|816|814.5|817.5|816.3|815.5|814.3|221
1644336300000|2022-02-08 16:05:00|815.8|814.8|815.3|813.8|817|815.8|815|813.5|183
1644336600000|2022-02-08 16:10:00|815|814|815.3|813.8|815.5|814|814.3|813|167
1644336900000|2022-02-08 16:15:00|815|814|817.5|816|817.8|816.5|814.5|813.3|413
1644337200000|2022-02-08 16:20:00|817.8|816.3|816|814.5|817.8|816.5|815.8|814.3|279
1644337500000|2022-02-08 16:25:00|816.3|814.8|812.5|811.3|816.8|815.5|812|810.8|1406
1644337800000|2022-02-08 16:30:00|812.8|811.5|812.5|811.3|814|812.8|812|810.8|527
1644338100000|2022-02-08 16:35:00|812.8|811|813|811.5|813.5|812.3|810.5|809.3|233
1644338400000|2022-02-08 16:40:00|813.3|811.8|814.8|813.5|814.8|813.5|812.5|811.3|132
1644338700000|2022-02-08 16:45:00|815|813.8|815|813.8|816.5|815|814.5|813.3|125
1644339000000|2022-02-08 16:50:00|815.3|814|814|812.8|815.3|814|813.8|812.3|161
1644339300000|2022-02-08 16:55:00|814.3|812.5|814|812.5|815|813.5|813.8|812.3|91
1644339600000|2022-02-08 17:00:00|813.8|812.3|813.8|812.3|813.8|812.5|812.3|811|109
1644339900000|2022-02-08 17:05:00|813.5|812|814.5|813.3|815|813.8|812.8|811.3|41
1644340200000|2022-02-08 17:10:00|814.8|813|818|816.5|818.8|817.5|814.5|813|255
1644340500000|2022-02-08 17:15:00|818.3|816.8|816.5|815|818.3|816.8|816|814.8|21
1644340800000|2022-02-08 17:20:00|816.3|814.8|817.3|816|817.5|816.3|816.3|814.8|31
1644341100000|2022-02-08 17:25:00|817.5|816.3|818.8|817.5|819|817.5|817.3|815.8|290
1644341400000|2022-02-08 17:30:00|819|817.3|818.3|817|819.3|818|818.3|817|23
1644341700000|2022-02-08 17:35:00|818.5|816.8|817.8|816.5|818.5|817|817.5|816|8
1644342000000|2022-02-08 17:40:00|817.5|816.3|817.8|816.5|818.3|817|817.3|816|15
1644342300000|2022-02-08 17:45:00|818|816.8|818.3|817|818.8|817.5|817.5|816.3|14
1644342600000|2022-02-08 17:50:00|818.5|817.3|819.5|818.3|819.5|818.3|818|816.8|116
1644342900000|2022-02-08 17:55:00|819.8|818|820.3|819|820.5|819.3|819.5|818|75
1644343200000|2022-02-08 18:00:00|820.5|819.3|820.5|819.3|820.8|819.3|819|817.5|410
1644343500000|2022-02-08 18:05:00|820.3|819|820.5|819.3|821|819.8|819.8|818.3|363
1644343800000|2022-02-08 18:10:00|820.8|819.5|820.5|819|821|819.5|819.8|818.3|35
1644344100000|2022-02-08 18:15:00|820.3|818.8|821.3|820|821.5|820.3|820|818.5|65
1644344400000|2022-02-08 18:20:00|821|819.8|821|819.5|822|820.8|821|819.5|32
1644344700000|2022-02-08 18:25:00|820.8|819.8|820.5|819|821.3|819.8|819.8|818.5|39
1644345000000|2022-02-08 18:30:00|820.8|819.3|820.5|819|821|819.5|820.3|818.8|311
1644345300000|2022-02-08 18:35:00|820.3|819.3|820.8|819.5|821|819.8|819.8|818.3|34
1644345600000|2022-02-08 18:40:00|821|819.8|819.8|818.5|821.3|819.8|819.5|818.3|81
1644345900000|2022-02-08 18:45:00|820|818.8|821.8|820.5|822|820.8|819.5|818|76
1644346200000|2022-02-08 18:50:00|822|820.8|823.3|821.8|823.3|822|821.8|820.5|74
1644346500000|2022-02-08 18:55:00|823.5|822|823.3|822|823.5|822.3|823|821.5|13
1644346800000|2022-02-08 19:00:00|823.5|822.3|823.3|821.8|823.5|822.3|822.3|821|13
1644347100000|2022-02-08 19:05:00|823.5|822|824.3|823|824.3|823|823|821.8|5
1644347400000|2022-02-08 19:10:00|824.5|822.8|824.3|823|825|823.5|823.3|822|130
1644347700000|2022-02-08 19:15:00|824.5|823.3|825|823.5|825.5|824.3|824.3|823|125
1644348000000|2022-02-08 19:20:00|824.8|823.8|824.3|823|825|823.8|822.5|821.3|50
1644348300000|2022-02-08 19:25:00|824.5|823.3|822.8|821.3|825.8|824.3|820.5|819|183
1644348600000|2022-02-08 19:30:00|822.5|821.5|824|822.5|825.3|823.8|822.3|821|68
1644348900000|2022-02-08 19:35:00|823.8|822.3|821.8|820.3|824|822.5|821.3|820|11
1644349200000|2022-02-08 19:40:00|821.5|820.5|820.8|819.3|822.3|820.8|820.8|819.3|34
1644349500000|2022-02-08 19:45:00|820.5|819|820.5|819|820.8|819.5|819.5|818.3|18
1644349800000|2022-02-08 19:50:00|820.8|819.3|821.5|820|821.5|820.3|820.3|818.8|6
1644350100000|2022-02-08 19:55:00|821.8|820.3|821.8|820.3|821.8|820.5|821.3|820|3
1644350400000|2022-02-08 20:00:00|821.5|820|822|820.5|822|820.5|821.3|819.8|0
1644350700000|2022-02-08 20:05:00|821.8|820.8|821.8|820.3|822|820.8|821.3|820|3
1644351000000|2022-02-08 20:10:00|821.5|820.5|822.3|820.8|822.3|820.8|821.5|820.3|1
1644351300000|2022-02-08 20:15:00|822|821|822.8|821.3|822.8|821.3|822|820.5|0
1644351600000|2022-02-08 20:20:00|822.5|821|822.8|821.3|823|821.8|822.5|821|2
1644351900000|2022-02-08 20:25:00|822.5|821.5|823.5|822|823.8|822.3|822.5|821|3
1644352200000|2022-02-08 20:30:00|823.3|822.3|822.8|821.3|824|822.5|822.8|821.3|13
1644352500000|2022-02-08 20:35:00|823|821.5|823.8|822.3|823.8|822.5|823|821.5|4
1644352800000|2022-02-08 20:40:00|824|822.5|823.8|822.5|824.5|823|823.8|822.3|3
1644353100000|2022-02-08 20:45:00|823.5|822.3|823.8|822.3|824|822.5|823.3|822|5
1644353400000|2022-02-08 20:50:00|824|822.5|825.3|824|825.5|824.3|823.8|822.5|3
1644353700000|2022-02-08 20:55:00|825|823.8|824.8|823.3|825.5|824.3|824.3|823|5
1644354000000|2022-02-08 21:00:00|825|823.5|824.8|823.3|825.5|824|824.5|823.3|11
1644354300000|2022-02-08 21:05:00|825|823.5|824.5|822.8|825|823.5|824.3|822.8|1
1644354600000|2022-02-08 21:10:00|824.8|823|824.5|822.8|824.8|823|824.5|822.8|0
1644354900000|2022-02-08 21:15:00|824.3|823|823.8|822|824.5|823|823.8|822|0
1644355200000|2022-02-08 21:20:00|823.5|822.3|824|822.5|824|822.5|823.5|822|0
1644355500000|2022-02-08 21:25:00|823.8|822.3|824.5|822.5|824.5|823|823.8|822.3|0
1644355800000|2022-02-08 21:30:00|825.5|823.8|826|824|826|824.3|825.3|823.3|65
1644356100000|2022-02-08 21:35:00|825.8|824.3|826.8|825.3|827.3|825.5|825.8|824.3|53
1644356400000|2022-02-08 21:40:00|826.5|825|826.5|825|826.8|825.3|826.5|825|0
1644356700000|2022-02-08 21:45:00|826.3|824.8|825|823.3|826.8|825|825|822.8|32
1644357000000|2022-02-08 21:50:00|826|823|825.5|823.5|826|823.8|825.5|823|3
1644357300000|2022-02-08 21:55:00|825.3|823.3|826|823.5|826|824|825.3|823.3|0
1644357600000|2022-02-08 22:00:00|826.3|823.3|825.5|823.3|826.3|823.3|825.5|823.3|2
1644358200000|2022-02-08 22:10:00|825.8|823|825.8|823|825.8|823|825.3|823|0
1644358800000|2022-02-08 22:20:00|826|823.5|826|823.3|826|823.5|826|823.3|0
1644359100000|2022-02-08 22:25:00|826.3||826.3||826.3||826.3||0
1644360000000|2022-02-08 22:40:00||823.5||823.5||823.5||823.5|0
1644372000000|2022-02-09 02:00:00|824|822|823.5|821.8|824|822|823.5|821.8|0
1644372300000|2022-02-09 02:05:00|823.8||823.8||824||823.5||0
1644372600000|2022-02-09 02:10:00|824|822|824|822|824|822.3|824|821.8|0
1644372900000|2022-02-09 02:15:00|823.8|822.3|823.8|821.8|823.8|822.3|823.5|821.8|0
1644373200000|2022-02-09 02:20:00|823.5|822|823.8|821.8|824|822|823.5|821.8|0
1644373500000|2022-02-09 02:25:00|823.5|821.3|823.8|821.8|824|821.8|822.8|821.3|66
1644373800000|2022-02-09 02:30:00|823.5|821.5|824|822|824|822.3|823.3|821.5|0
1644374100000|2022-02-09 02:35:00|823.8|822.3|824.3|822.3|824.3|822.3|823.8|822.3|0
1644374400000|2022-02-09 02:40:00|824||824.3||824.5||823.8||0
1644374700000|2022-02-09 02:45:00|824|821.8|823.8|821.8|824.3|821.8|823.8|821.8|0
1644375000000|2022-02-09 02:50:00|824|822.3|824|822|824|822.3|824|821.8|0
1644375300000|2022-02-09 02:55:00|823.5|822.3|823|821.3|823.5|822.3|822.8|821.3|22
1644375600000|2022-02-09 03:00:00|822.8|821.8|823.5|821.5|823.8|821.8|822.8|821.5|0
1644375900000|2022-02-09 03:05:00|823.8|821.8|823.5|821.5|823.8|821.8|823.5|821.5|0
1644376200000|2022-02-09 03:10:00|823.3|821.8|823.5|821.8|823.8|821.8|823|821.3|0
1644376500000|2022-02-09 03:15:00|823.8|822.3|824|821.8|824|822.3|823.5|821.8|2
1644376800000|2022-02-09 03:20:00|823.8|822.3|824|821.8|824.3|822.3|823.8|821.8|0
1644377100000|2022-02-09 03:25:00|823.8|821.5|823.5|821.8|824|821.8|823.3|821.5|0
1644377400000|2022-02-09 03:30:00|823.8|821.5|824.5|822.5|824.5|822.5|823.8|821.5|0
1644377700000|2022-02-09 03:35:00|824.8|822.8|824.5|822.8|824.8|822.8|824.5|822.5|0
1644378000000|2022-02-09 03:40:00|824.8|823|824.3|822.5|824.8|823|824.3|822.5|0
1644378300000|2022-02-09 03:45:00|824.5|822.8|825|823|825|823.3|824.5|822.5|0
1644378600000|2022-02-09 03:50:00|825.3|823.3|825|823.3|825.3|823.5|824.5|822.5|0
1644378900000|2022-02-09 03:55:00||823||823||823.3||823|0
1644379200000|2022-02-09 04:00:00|824.8|823.3|825.3|823.8|825.3|823.8|824.8|823.3|0
1644379500000|2022-02-09 04:05:00|825.5|823.3|825.5|823.8|825.5|823.8|825|823.3|0
1644379800000|2022-02-09 04:10:00|825.8|824|825.5|823.8|825.8|824|825.5|823.8|0
1644380100000|2022-02-09 04:15:00|825.8|824|825.8|824|825.8|824|825.5|823.8|0
1644380400000|2022-02-09 04:20:00|825.5|823.8|826|824.3|826|824.3|825.5|823.8|0
1644380700000|2022-02-09 04:25:00|825.8|824|826|824|826|824.3|825.8|824|0
1644381000000|2022-02-09 04:30:00|825.8||825.8||826||825.8||0
1644381300000|2022-02-09 04:35:00|826||825.8||826||825.8||0
1644381600000|2022-02-09 04:40:00|825.5|823.8|825.5|823.8|825.8|824|825.3|823.8|0
1644381900000|2022-02-09 04:45:00|825.8|824|825.5|823.8|825.8|824|825.5|823.8|0
1644382200000|2022-02-09 04:50:00|825.8|824|825.8|824|826|824|825.5|823.8|0
1644382500000|2022-02-09 04:55:00|825.5|823.8|825.8|824|825.8|824.3|825.5|823.8|2
1644382800000|2022-02-09 05:00:00|826|823.8|826|824|826|824.3|825.5|823.8|0
1644383100000|2022-02-09 05:05:00|826.3|824.3|826|824.8|826.5|824.8|826|824.3|0
1644383400000|2022-02-09 05:10:00|825.8|824.5|826|824.3|826.3|824.5|825.8|824|25
1644383700000|2022-02-09 05:15:00|825.8|824.5|826.3|824.5|826.3|824.5|825.8|824.3|0
1644384000000|2022-02-09 05:20:00|826|824.3|826.5|824.5|827|825.3|826|824.3|20
1644384300000|2022-02-09 05:25:00|826.8|824.8|826.8|825|826.8|825|826.8|824.8|26
1644384600000|2022-02-09 05:30:00|827|824.8|826|824|827|825|825.5|824|14
1644384900000|2022-02-09 05:35:00|825.8|824.3|826|824|826.3|824.3|825.8|824|0
1644385200000|2022-02-09 05:40:00|826.3|824.3|826.3|824.3|826.5|824.3|825.8|824|0
1644385500000|2022-02-09 05:45:00|826|824|825.8|824|826.3|824|825.8|824|0
1644385800000|2022-02-09 05:50:00|826|823.8|825.3|823.5|826|823.8|825.3|823.5|0
1644386100000|2022-02-09 05:55:00|825|823.3|825|823.3|825.3|823.5|824.8|823|0
1644386400000|2022-02-09 06:00:00|825.3|823.5|825.3|823.5|825.8|823.8|825|823.3|0
1644386700000|2022-02-09 06:05:00|825.5|823.8|825.5|823.8|825.8|824|825.5|823.8|0
1644387000000|2022-02-09 06:10:00|825.3|823.5|825.3|823.5|825.5|824|825|823|0
1644387300000|2022-02-09 06:15:00|825|823.8|825.3|823.8|825.5|823.8|825|823.5|0
1644387600000|2022-02-09 06:20:00|825|823.5|824.8|823|825|823.8|824.5|822.8|1
1644387900000|2022-02-09 06:25:00|825|822.8|824|822.3|825|823|823.8|822|0
1644388200000|2022-02-09 06:30:00|823.8|822.5|823.8|822.3|824.3|822.8|823.5|822.3|13
1644388500000|2022-02-09 06:35:00|823.5|821.8|823.5|821.8|823.5|822|823.3|821.8|3
1644388800000|2022-02-09 06:40:00|823.3|821.5|822.8|821.3|823.3|821.8|822.8|821.3|11
1644389100000|2022-02-09 06:45:00|822.5|821|821.5|819.8|822.5|821|821.3|819.8|116
1644389400000|2022-02-09 06:50:00|821.8|819.5|821.8|819.8|821.8|819.8|821.3|819.5|6
1644389700000|2022-02-09 06:55:00|822|820.3|822.5|820.8|823.3|821.3|821.8|820.3|0
1644390000000|2022-02-09 07:00:00|822.3|820.5|823|821.3|823.5|821.8|822.3|820.5|0
1644390300000|2022-02-09 07:05:00|823.3|821.5|823|821.8|823.3|821.8|822.3|820.8|102
1644390600000|2022-02-09 07:10:00|823.3|821.5|823|821.3|823.5|822|823|821.3|0
1644390900000|2022-02-09 07:15:00|823.3|821.5|822.5|820.8|823.3|821.5|822|820.5|2
1644391200000|2022-02-09 07:20:00|822.8|820.5|823|821.5|823|821.5|822.3|820.5|5
1644391500000|2022-02-09 07:25:00|823.3|821.8|823|821.5|823.5|822.3|822.5|821|5
1644391800000|2022-02-09 07:30:00|822.8|821.3|821.5|819.8|823|821.5|820.8|819|206
1644392100000|2022-02-09 07:35:00|821.8|820.3|822|820.5|822.3|821|821.5|819.8|71
1644392400000|2022-02-09 07:40:00|821.8|820.3|820.8|819.3|821.8|820.3|820.3|818.8|2
1644392700000|2022-02-09 07:45:00|820.5|819|819|817.5|820.5|819|818.8|817.3|10
1644393000000|2022-02-09 07:50:00|818.8|817.3|818|816.5|819.5|818|818|816.5|185
1644393300000|2022-02-09 07:55:00|818.3|817|817.5|816|818.5|817|817.3|815.8|17
1644393600000|2022-02-09 08:00:00|817.3|815.8|819.3|817.5|819.8|818.3|817.3|815.8|335
1644393900000|2022-02-09 08:05:00|819|817.8|819.8|818.3|820.3|818.5|817.8|816.3|87
1644394200000|2022-02-09 08:10:00|819.5|818.5|820.5|819|820.8|819.3|819|817.5|39
1644394500000|2022-02-09 08:15:00|820.8|819.3|821.3|819.8|822|820.5|820.3|818.8|239
1644394800000|2022-02-09 08:20:00|821.5|820.3|821.8|820.3|823|821.5|821.3|819.8|211
1644395100000|2022-02-09 08:25:00|822|820.5|824|822.8|824.5|823|822|820.3|358
1644395400000|2022-02-09 08:30:00|823.8|822.5|823.3|821.5|824|822.5|823|821.5|251
1644395700000|2022-02-09 08:35:00|823|821.8|823|821.5|824.5|823|822.3|821|254
1644396000000|2022-02-09 08:40:00|823.3|821.8|823.8|822.3|824|822.5|823.3|821.8|375
1644396300000|2022-02-09 08:45:00|824|822.5|826.5|825|826.8|825.3|823.8|822.3|375
1644396600000|2022-02-09 08:50:00|826.3|825.3|825.8|824.3|826.8|825.5|825.8|824.3|6
1644396900000|2022-02-09 08:55:00|826|824.5|825.8|824.3|826.3|824.8|825.5|824|214
1644397200000|2022-02-09 09:00:00|825.5|824|825.8|824.3|826.8|825|825.5|824|219
1644397500000|2022-02-09 09:05:00|826|824.5|823.8|822.3|826.3|824.8|823.3|821.8|250
1644397800000|2022-02-09 09:10:00|823.5|822|822.8|821|824.5|823|822.5|820.8|261
1644398100000|2022-02-09 09:15:00|822.5|820.8|823.5|821.8|823.8|822.3|822.3|820.5|54
1644398400000|2022-02-09 09:20:00|823|821.5|821.8|820.3|823|821.5|821.3|819.8|245
1644398700000|2022-02-09 09:25:00|822|820.5|822.5|821|822.8|821.3|821.5|819.8|28
1644399000000|2022-02-09 09:30:00|822.3|820.8|820|818.5|823.3|822|819.8|818.5|803
1644399300000|2022-02-09 09:35:00|820.3|819|821.5|820|822.3|820.8|820.3|818.5|60
1644399600000|2022-02-09 09:40:00|821.3|819.8|821.3|819.8|822|820.5|821|819.5|660
1644399900000|2022-02-09 09:45:00|821|820.3|821.8|820.5|823|821.5|821|820|131
1644400200000|2022-02-09 09:50:00|822|820.3|822|820.8|823.3|822|821.8|820.3|155
1644400500000|2022-02-09 09:55:00|822.3|821|822.3|820.8|823.8|822.3|822|820.5|226
1644400800000|2022-02-09 10:00:00|822|820.5|822.5|821|823|821.5|821.8|820.3|254
1644401100000|2022-02-09 10:05:00|822.3|820.8|822.8|821.5|823.3|822|821.8|820.5|44
1644401400000|2022-02-09 10:10:00|822.5|821.3|823|821.5|823.3|821.8|822.5|821|33
1644401700000|2022-02-09 10:15:00|822.8|821.3|823.5|822|824.3|822.8|822.5|821.3|180
1644402000000|2022-02-09 10:20:00|823.3|821.8|824|822.8|824.3|823|822.5|821|289
1644402300000|2022-02-09 10:25:00|824.3|822.5|823.8|822.5|824.5|823.3|823.5|822.3|129
1644402600000|2022-02-09 10:30:00|824|822.3|822.3|821|824|822.5|821.8|820.5|17
1644402900000|2022-02-09 10:35:00|822.5|820.8|821.5|820|822.5|821|821|819.5|38
1644403200000|2022-02-09 10:40:00|821.8|820.3|820.3|819|822|820.5|820.3|818.8|46
1644403500000|2022-02-09 10:45:00|819.3|818.8|818|816.5|819.5|819|818|816.5|228
1644403800000|2022-02-09 10:50:00|818.3|816.8|818.5|817|818.8|817.3|817.5|816|45
1644404100000|2022-02-09 10:55:00|818.3|817.3|815.3|814|818.3|817.3|815.3|814|115
1644404400000|2022-02-09 11:00:00|815.5|813.8|817|815.8|817.5|816|815.3|813.8|308
1644404700000|2022-02-09 11:05:00|816.8|815.5|817.5|816.3|817.8|816.3|816.5|815.3|143
1644405000000|2022-02-09 11:10:00|817.8|816.5|817|815.5|818.5|817.3|816.8|815.3|292
1644405300000|2022-02-09 11:15:00|817.3|815.8|817.8|816.3|818|816.5|817|815.5|53
1644405600000|2022-02-09 11:20:00|818|816.5|817.3|815.8|818|816.5|817.3|815.8|48
1644405900000|2022-02-09 11:25:00|817.5|816|817.3|815.8|817.8|816.3|817|815.5|14
1644406200000|2022-02-09 11:30:00|817|816|817.8|816.5|818|816.8|817|815.5|74
1644406500000|2022-02-09 11:35:00|818|816.3|817.8|816.3|818|816.5|817|815.5|36
1644406800000|2022-02-09 11:40:00|817.5|816|818.8|817.3|819.5|818.3|817.5|816|131
1644407100000|2022-02-09 11:45:00|819|817.5|820|818.5|820|818.5|819|817.5|60
1644407400000|2022-02-09 11:50:00|819.8|818.3|820.3|818.8|820.8|819.5|819.8|818.3|87
1644407700000|2022-02-09 11:55:00|820|818.5|819.5|818.3|820.3|819|819.3|817.8|50
1644408000000|2022-02-09 12:00:00|819.8|818|819.8|818.5|820.3|819|818.3|816.8|118
1644408300000|2022-02-09 12:05:00|819.5|818.3|819.8|818.3|820.5|819.3|819.5|818|223
1644408600000|2022-02-09 12:10:00|819.5|818.5|821.3|819.8|822|820.5|819.5|818|150
1644408900000|2022-02-09 12:15:00|821.5|820|822.3|820.8|822.5|821.3|821.3|819.8|129
1644409200000|2022-02-09 12:20:00|822|820.5|822.3|820.8|822.3|820.8|821|819.5|26
1644409500000|2022-02-09 12:25:00|822|820.5|822|820.5|823|821.5|821.8|820.3|107
1644409800000|2022-02-09 12:30:00|821.8|820.3|821.5|820|822.3|821|821.3|819.8|112
1644410100000|2022-02-09 12:35:00|821.8|820.3|821.5|820.3|822|820.8|820|818.8|138
1644410400000|2022-02-09 12:40:00|821.8|820|823|821.5|823|821.8|821.8|820|29
1644410700000|2022-02-09 12:45:00|823.3|821.8|822.8|821.5|823.3|821.8|822.5|821|125
1644411000000|2022-02-09 12:50:00|823|821.8|822.3|820.8|823.3|822|822.3|820.8|51
1644411300000|2022-02-09 12:55:00|822|820.5|822.5|821.3|823|821.5|822|820.5|77
1644411600000|2022-02-09 13:00:00|822.3|821|822.5|821.3|823|821.5|822|820.5|67
1644411900000|2022-02-09 13:05:00|822.3|821|819.5|818.3|822.3|821.3|819.3|818|70
1644412200000|2022-02-09 13:10:00|819.8|818.5|818|816.8|820.5|819|816.8|815.3|144
1644412500000|2022-02-09 13:15:00|818.3|816.5|819.8|818.3|820.3|819|818.3|816.5|211
1644412800000|2022-02-09 13:20:00|820|818.5|821.8|820.3|821.8|820.3|819.8|818.3|57
1644413100000|2022-02-09 13:25:00|821.5|820|821.5|820|822.8|821.5|821.3|819.8|160
1644413400000|2022-02-09 13:30:00|821.8|820.3|821.8|820.3|822.3|820.8|821.3|819.8|116
1644413700000|2022-02-09 13:35:00|821.5|820|822.5|821|822.8|821.3|820.8|819.5|574
1644414000000|2022-02-09 13:40:00|822.8|821.3|822.5|821|823.5|822.3|822|820.8|193
1644414300000|2022-02-09 13:45:00|822.8|821.3|822.5|821|823.8|822.5|821.3|819.8|514
1644414600000|2022-02-09 13:50:00|822.8|821.3|821.5|820|823.3|821.8|821.3|819.8|58
1644414900000|2022-02-09 13:55:00|821.3|820.3|820.8|819.3|821.8|820.3|819.3|817.8|53
1644415200000|2022-02-09 14:00:00|821|819.5|822.5|821|822.5|821.3|820.3|819|139
1644415500000|2022-02-09 14:05:00|822.8|820.8|820.8|819.5|822.8|821.5|820.8|819.5|78
1644415800000|2022-02-09 14:10:00|820.5|819.3|821.8|820.3|822.3|820.8|820|818.5|309
1644416100000|2022-02-09 14:15:00|821.5|820|822|820.5|823.3|821.8|821.3|819.8|22
1644416400000|2022-02-09 14:20:00|821.8|820.3|822.3|821|823.5|822|821.5|820|104
1644416700000|2022-02-09 14:25:00|822.5|820.8|822|820.8|822.5|821|821|819.5|135
1644417000000|2022-02-09 14:30:00|822.3|820.5|822.3|820.8|823.3|822|821.5|820|103
1644417300000|2022-02-09 14:35:00|822|821|821.3|819.8|822.8|821.5|820.8|819.5|152
1644417600000|2022-02-09 14:40:00|821.5|820|823|821.5|823.5|822|821.5|820|62
1644417900000|2022-02-09 14:45:00|823.3|821.8|824.3|822.8|824.8|823|822.8|821.3|43
1644418200000|2022-02-09 14:50:00|824|823|824.8|823.3|824.8|823.5|823.5|822|5
1644418500000|2022-02-09 14:55:00|825|823.5|825|823.5|825.3|824|824.5|823|44
1644418800000|2022-02-09 15:00:00|824.8|823.3|822.5|820.8|825.3|823.5|822.3|820.8|82
1644419100000|2022-02-09 15:05:00|822.8|821|822.8|821.5|823.5|822.3|822.3|820.8|96
1644419400000|2022-02-09 15:10:00|823|821.8|823.5|822|824|822.8|822.5|821|76
1644419700000|2022-02-09 15:15:00|823.8|822.3|822|820.5|823.8|822.3|821.5|820.3|449
1644420000000|2022-02-09 15:20:00|821.8|820.3|822.8|821.3|823.3|822|821.5|820.3|48
1644420300000|2022-02-09 15:25:00|823.3|822|823.3|821.5|824.3|822.8|822.8|821.5|72
1644420600000|2022-02-09 15:30:00|824|822.5|827|825.3|828.3|826.5|824|822.5|346
1644420900000|2022-02-09 15:35:00|827.3|825.5|827.5|826|828|826.5|826.5|825|181
1644421200000|2022-02-09 15:40:00|827.8|826.3|827.8|826.3|829.5|828|827.3|825.5|413
1644421500000|2022-02-09 15:45:00|828|826.8|825.3|823.8|828.3|826.8|825.3|823.5|65
1644421800000|2022-02-09 15:50:00|825|823.5|825.5|824|826.3|824.8|824|822.5|197
1644422100000|2022-02-09 15:55:00|825.8|824.3|826|824.5|826.5|825|825.5|824|203
1644422400000|2022-02-09 16:00:00|825.8|824.3|827|825.5|827.3|825.8|825.5|824.3|223
1644422700000|2022-02-09 16:05:00|827.3|825.8|826.8|825.3|828|826.8|826.5|825|121
1644423000000|2022-02-09 16:10:00|827|825.5|829.8|828.3|830|828.5|826.8|825.3|192
1644423300000|2022-02-09 16:15:00|829.5|828|829.5|828|830.5|829|828.8|827.5|89
1644423600000|2022-02-09 16:20:00|829.3|827.8|830.8|829.5|830.8|829.5|829|827.8|536
1644423900000|2022-02-09 16:25:00|830.5|829.3|831.5|830.3|832.3|830.8|829|827.8|1288
1644424200000|2022-02-09 16:30:00||830||830||830||830|0
1646415000000|2022-03-04 17:30:00|1109|1107.5|1109.8|1108.5|1110|1108.5|1109|1107.5|42
1646415300000|2022-03-04 17:35:00|1109.5|1108.3|1112|1110.5|1113|1111.5|1107.8|1106|336
1646415600000|2022-03-04 17:40:00|1111.8|1110.3|1114.3|1113|1115|1113.8|1110.8|1109.3|359
1646415900000|2022-03-04 17:45:00|1114.5|1112.8|1115|1113.5|1116.3|1114.8|1112.8|1111.5|366
1646416200000|2022-03-04 17:50:00|1115.3|1113.8|1115.3|1114|1116.5|1115.3|1114|1112.8|207
1646416500000|2022-03-04 17:55:00|1115.5|1113.8|1112.8|1111.3|1116.3|1114.8|1112.3|1111|223
1646416800000|2022-03-04 18:00:00|1113|1111.5|1117|1115.8|1118|1116.5|1111.8|1110.3|594
1646417100000|2022-03-04 18:05:00|1117.5|1116|1114.3|1113|1117.8|1116.3|1114|1112.5|371
1646417400000|2022-03-04 18:10:00|1114.5|1113.3|1118.3|1117|1119|1117.5|1113.8|1112.5|303
1646417700000|2022-03-04 18:15:00|1118.5|1116.8|1117.8|1116.3|1119.8|1118.3|1117.3|1115.8|300
1646418000000|2022-03-04 18:20:00|1117.5|1116|1117.5|1116.3|1119.3|1118|1116.8|1115.5|179
1646418300000|2022-03-04 18:25:00|1117.8|1116|1123|1121.8|1123.5|1122.3|1117.5|1116|394
1646418600000|2022-03-04 18:30:00|1123.3|1121.5|1121|1119.5|1124|1122.5|1120.3|1118.8|598
1646418900000|2022-03-04 18:35:00|1121.3|1120|1121.8|1120.3|1123|1121.5|1118.3|1116.8|164
1646419200000|2022-03-04 18:40:00|1122|1120.5|1123|1121.8|1124.5|1123|1119.8|1118.3|132
1646419500000|2022-03-04 18:45:00|1122.8|1121.3|1119.8|1118.3|1123.5|1122|1119.8|1118.3|349
1646419800000|2022-03-04 18:50:00|1120|1118.5|1119.5|1118|1121|1119.5|1117.8|1116.3|177
1646420100000|2022-03-04 18:55:00|1119.8|1118.3|1117.5|1116|1120|1118.5|1117|1115.8|139
1646420400000|2022-03-04 19:00:00|1117.3|1116.3|1132.5|1131|1133|1131.3|1117.3|1116|1926
1646420700000|2022-03-04 19:05:00|1132.3|1130.8|1131.8|1130.3|1134|1132.5|1125.3|1123.5|817
1646421000000|2022-03-04 19:10:00|1131.5|1130.5|1136.8|1135.3|1137.8|1136.3|1131.5|1130|533
1646421300000|2022-03-04 19:15:00|1136.5|1135|1139.3|1137.8|1139.8|1138|1134.3|1132.8|290
1646421600000|2022-03-04 19:20:00|1139.5|1138|1138.8|1137.3|1142.5|1141|1134.3|1132.8|611
1646421900000|2022-03-04 19:25:00|1139|1137|1137.8|1136.3|1143.3|1141.8|1136.3|1134.8|728
1646422200000|2022-03-04 19:30:00|1138.5|1136.8|1136.3|1134.3|1138.5|1136.8|1131|1129.3|296
1646422500000|2022-03-04 19:35:00|1136|1134|1132.3|1130.3|1136.5|1134.8|1131.8|1130.3|59
1646422800000|2022-03-04 19:40:00|1132|1130.8|1134.5|1132.5|1135.5|1133.5|1132|1130.8|81
1646423100000|2022-03-04 19:45:00|1134.3|1133|1131.5|1129.5|1135.5|1133.5|1131.3|1129.5|55
1646423400000|2022-03-04 19:50:00|1132|1130.3|1133|1131.3|1133.8|1132.3|1132|1130.3|100
1646423700000|2022-03-04 19:55:00|1132.8|1131|1134.8|1132.5|1134.8|1132.5|1131|1129.5|52
1646424000000|2022-03-04 20:00:00|1134.5|1132.3|1134.5|1132.5|1134.8|1132.5|1133.5|1131.8|14
1646424300000|2022-03-04 20:05:00|1134.8|1133|1136.8|1134.8|1139|1137.3|1134.3|1133|56
1646424600000|2022-03-04 20:10:00|1136.5|1134.3|1133.5|1131.3|1136.8|1134.5|1133|1131.3|17
1646424900000|2022-03-04 20:15:00|1133|1131|1133.5|1131.5|1133.5|1131.5|1131.8|1129.8|41
1646425200000|2022-03-04 20:20:00|1133|1131.3|1135|1133|1135.5|1133.5|1133|1131|27
1646425500000|2022-03-04 20:25:00|1135.5|1133.3|1134.8|1133|1136.3|1134|1134.8|1133|11
1646425800000|2022-03-04 20:30:00|1134.3|1133.3|1133.5|1131.5|1135.3|1133.8|1133.5|1131.5|50
1646426100000|2022-03-04 20:35:00|1132.8|1131|1137|1135.5|1137.3|1135.8|1132.8|1131|282
1646426400000|2022-03-04 20:40:00|1137.3|1135.8|1143|1141.5|1143.8|1142.3|1136.8|1135.3|324
1646426700000|2022-03-04 20:45:00|1142.8|1141.3|1145.5|1144|1146.5|1145|1142.8|1141|401
1646427000000|2022-03-04 20:50:00|1145.8|1144.3|1142.5|1141|1148.5|1146.8|1142.3|1140.8|314
1646427300000|2022-03-04 20:55:00|1142.3|1140.8|1139.3|1137.5|1143|1141.5|1135.5|1134.3|649
1646427600000|2022-03-04 21:00:00|1139|1137|1137.8|1135.8|1139.5|1138|1137|1135.5|40
1646427900000|2022-03-04 21:05:00|1137.3|1136|1132.3|1130.5|1137.3|1136|1132.3|1130.5|59
1646428200000|2022-03-04 21:10:00|1132.5|1130.8|1136.5|1134.3|1136.5|1134.3|1132.5|1130|236
1646428500000|2022-03-04 21:15:00|1136.8|1134.8|1139|1135.3|1139.5|1135.5|1136.8|1134.8|14
1646428800000|2022-03-04 21:20:00|1139.3|1135.8|1140.3|1138.8|1142.3|1140|1139.3|1135.8|123
1646429100000|2022-03-04 21:25:00|1140|1137.8|1135.5|1133.8|1140|1137.8|1135.3|1133.5|38
1646429400000|2022-03-04 21:30:00|1135.3|1133.5|1135.5|1133.5|1135.5|1133.8|1134.5|1132.3|8
1646429700000|2022-03-04 21:35:00|1135.3|1133.8|1138.5|1135|1138.8|1137.3|1135.3|1133.5|82
1646430000000|2022-03-04 21:40:00|1138.3|1135.3|1137.3|1133.3|1138.8|1136.5|1136.8|1133|35
1646430300000|2022-03-04 21:45:00|1137.5|1133.5|1136.3|1133.8|1138.8|1134.8|1135.5|1130.3|40
1646430600000|2022-03-04 21:50:00|1137|1133.5|1136.8|1134.5|1138.8|1136.3|1135.8|1132.3|18
1646430900000|2022-03-04 21:55:00|1138.8|1134.8|1137.5|1133.5|1138.8|1134.8|1134.8|1131|50
1646618400000|2022-03-07 02:00:00|1222|1219.8|1223|1221|1225|1223.3|1222|1219.8|38
1646618700000|2022-03-07 02:05:00|1222.5|1220.8|1221.8|1219.8|1222.5|1221|1220.3|1217.8|25
1646619000000|2022-03-07 02:10:00|1221.5|1219.5|1221|1219|1222.5|1220.5|1220.8|1219|28
1646619300000|2022-03-07 02:15:00|1220.5|1218.8|1219.8|1218|1220.5|1219|1218.3|1215.5|6
1646619600000|2022-03-07 02:20:00|1220.3|1218.3|1222|1220|1223|1221.3|1220.3|1217.8|15
1646619900000|2022-03-07 02:25:00|1222.3|1220.3|1223.3|1221.5|1223.3|1221.5|1222|1219.8|0
1646620200000|2022-03-07 02:30:00|1223.5|1221.8|1226.3|1224|1226.3|1224.3|1223.3|1221.5|223
1646620500000|2022-03-07 02:35:00|1226.5|1224.3|1226|1223.3|1228|1225.3|1225.8|1223.3|39
1646620800000|2022-03-07 02:40:00|1226.8|1223.8|1229.5|1227.5|1229.5|1227.5|1226.8|1223.8|1
1646621100000|2022-03-07 02:45:00|1230|1227.3|1229.3|1227.5|1231.3|1229.5|1229.3|1227.3|81
1646621400000|2022-03-07 02:50:00|1229.5|1227.8|1230.5|1228.5|1230.5|1228.5|1228.8|1227.5|194
1646621700000|2022-03-07 02:55:00|1230.3|1228.8|1236|1234.3|1236.8|1234.3|1230.3|1228.5|33
1646622000000|2022-03-07 03:00:00|1236.3|1234|1233.3|1231.3|1237|1234.5|1231.8|1229.5|98
1646622300000|2022-03-07 03:05:00|1233|1231|1232.8|1230.5|1233.3|1231.3|1231.3|1229.8|31
1646622600000|2022-03-07 03:10:00|1232.5|1230.8|1233.8|1231.5|1234.3|1232.3|1232.5|1230.5|90
1646622900000|2022-03-07 03:15:00|1233.5|1230.5|1228.8|1225.8|1234.3|1230.5|1228.8|1225.8|160
1646623200000|2022-03-07 03:20:00|1229|1228.3|1233|1230.3|1233.5|1230.8|1228.3|1228.3|43
1646623500000|2022-03-07 03:25:00|1232.8|1230.5|1232|1229.8|1232.8|1231|1232|1229.8|9
1646623800000|2022-03-07 03:30:00|1232.8|1230|1231.3|1229.8|1232.8|1230.3|1231.3|1229.5|26
1646624100000|2022-03-07 03:35:00|1231.8|1229.5|1235.3|1233.5|1235.3|1233.5|1231|1229.5|19
1646624400000|2022-03-07 03:40:00|1235.5|1233.3|1235.5|1233.5|1236.3|1234.3|1234.8|1232.8|24
1646624700000|2022-03-07 03:45:00|1235|1233|1232.8|1231|1235|1233|1232.8|1230.8|27
1646625000000|2022-03-07 03:50:00|1233.8|1231.3|1236|1234|1236|1234.3|1233.5|1231|25
1646625300000|2022-03-07 03:55:00|1236.8|1234.3|1236.3|1234.5|1236.8|1234.8|1236.3|1233.8|6
1646625600000|2022-03-07 04:00:00|1236.5|1234|1239|1237.3|1239.5|1237.8|1236.3|1234|30
1646625900000|2022-03-07 04:05:00|1239.3|1237.5|1241.8|1239.3|1241.8|1239.3|1239.3|1237.3|57
1646626200000|2022-03-07 04:10:00|1241.5|1239|1242|1239.5|1243.5|1241.5|1241.3|1239|24
1646626500000|2022-03-07 04:15:00|1242.3|1239.8|1241.8|1239.5|1242.3|1240.3|1240.5|1238.5|7
1646626800000|2022-03-07 04:20:00|1242|1240|1241.8|1240|1242.3|1240.3|1241|1239.3|7
1646627100000|2022-03-07 04:25:00|1241.5|1239.3|1240.5|1238|1241.5|1239.3|1240.3|1238|14
1646627400000|2022-03-07 04:30:00|1240.8|1237.8|1244.3|1242.3|1244.3|1242.3|1240.8|1237.8|22
1646627700000|2022-03-07 04:35:00|1243.8|1242|1246|1243.5|1246|1243.8|1243|1241.3|40
1646628000000|2022-03-07 04:40:00|1246.3|1243.8|1250.3|1248.3|1250.5|1248.5|1246.3|1243.8|92
1646628300000|2022-03-07 04:45:00|1250|1248.8|1254.3|1251.5|1254.8|1252|1250|1248.8|118
1646628600000|2022-03-07 04:50:00|1253.8|1251.3|1252.8|1250.3|1254|1251.5|1251.8|1250|74
1646628900000|2022-03-07 04:55:00|1252.3|1251.3|1253|1251|1253.5|1251.8|1251.5|1249.5|97
1646629200000|2022-03-07 05:00:00|1253.3|1251.3|1255.3|1253|1255.5|1253.8|1253.3|1251|61
1646629500000|2022-03-07 05:05:00|1255.5|1253.3|1256.3|1255|1256.3|1255|1255.3|1253|26
1646629800000|2022-03-07 05:10:00|1256.8|1254.8|1256.5|1255|1257.5|1256.3|1256|1254.5|13
1646630100000|2022-03-07 05:15:00|1257|1255.3|1255.5|1253|1257.3|1255.3|1254.8|1253|61
1646630400000|2022-03-07 05:20:00|1255.3|1252.8|1255.5|1253.5|1255.5|1253.8|1255.3|1252.8|90
1646630700000|2022-03-07 05:25:00|1255.8|1253.8|1257|1255|1257.5|1255.8|1255|1252.8|117
1646631000000|2022-03-07 05:30:00|1256.8|1254.5|1256.8|1254.8|1256.8|1255|1254.3|1252.3|84
1646631300000|2022-03-07 05:35:00|1256.5|1254.5|1257|1255|1257.3|1255.8|1254.5|1252.8|75
1646631600000|2022-03-07 05:40:00|1256.5|1254.8|1254.8|1252.5|1256.5|1255|1253.5|1251|25
1646631900000|2022-03-07 05:45:00|1254.5|1251.5|1247.8|1246|1254.5|1251.5|1247.5|1245.8|94
1646632200000|2022-03-07 05:50:00|1247.5|1246.3|1251.3|1248.5|1251.3|1248.5|1247.5|1246.3|39
1646632500000|2022-03-07 05:55:00|1251.8|1248.3|1252.5|1250.3|1252.8|1250.5|1250.5|1248.3|9
1646632800000|2022-03-07 06:00:00|1252.8|1251|1252.8|1250.5|1252.8|1251|1251|1249|22
1646633100000|2022-03-07 06:05:00|1252.5|1251.3|1254.3|1251.5|1255.5|1253.8|1252.3|1250.8|126
1646633400000|2022-03-07 06:10:00|1253.8|1251.3|1256.3|1254.3|1256.8|1255|1253.5|1250.8|19
1646633700000|2022-03-07 06:15:00|1256.5|1254|1252.8|1250.3|1256.5|1254.5|1252.5|1249.5|69
1646634000000|2022-03-07 06:20:00|1252.5|1250|1249.8|1247|1253.8|1250.8|1249.8|1247|22
1646634300000|2022-03-07 06:25:00|1249.5|1247.3|1250.5|1248.5|1251.3|1248.5|1248.3|1246.3|69
1646634600000|2022-03-07 06:30:00|1250.8|1248.3|1251.5|1249.5|1251.5|1249.5|1250|1248|29
1646634900000|2022-03-07 06:35:00|1251.3|1248.5|1250|1248|1251.5|1249|1250|1248|15
1646635200000|2022-03-07 06:40:00|1251.3|1248.5|1255.8|1253.5|1256|1254.3|1251.3|1248.3|46
1646635500000|2022-03-07 06:45:00|1256|1253.8|1254.5|1252.8|1256.8|1255.3|1254.5|1252.5|22
1646635800000|2022-03-07 06:50:00|1255|1253|1255.8|1254.3|1256.3|1254.5|1254.8|1253|15
1646636100000|2022-03-07 06:55:00|1256|1254|1254.3|1252.8|1256.5|1254.5|1254.3|1252.5|38
1646636400000|2022-03-07 07:00:00|1253.3|1252.5|1248|1246.3|1253.3|1252.8|1247.5|1245.5|198
1646636700000|2022-03-07 07:05:00|1247.5|1246|1242.3|1240.5|1247.5|1246|1242.3|1240.5|138
1646637000000|2022-03-07 07:10:00|1242.5|1241|1237.8|1235.8|1243|1241.5|1236|1234|399
1646637300000|2022-03-07 07:15:00|1237.3|1236|1238.5|1236.5|1239.3|1237.5|1235.3|1233|90
1646637600000|2022-03-07 07:20:00|1239|1237|1239|1236.8|1241|1238.8|1237.8|1236|337
1646637900000|2022-03-07 07:25:00|1238.3|1236.3|1240.8|1239|1241.3|1239.5|1236.3|1234.8|153
1646638200000|2022-03-07 07:30:00|1241|1238.8|1243.5|1241.5|1245.3|1243.3|1241|1238.8|95
1646638500000|2022-03-07 07:35:00|1244|1241.8|1239.3|1237.5|1245|1243|1239.3|1237.5|159
1646638800000|2022-03-07 07:40:00|1239|1237.3|1241.8|1239.8|1241.8|1240|1238|1236.5|24
1646639100000|2022-03-07 07:45:00|1240.3|1238.5|1243|1241.5|1244|1242|1240|1238|293
1646639400000|2022-03-07 07:50:00|1243.8|1242|1249|1247|1249|1247.3|1243.8|1241.8|157
1646639700000|2022-03-07 07:55:00|1248.8|1247.3|1247.5|1245.8|1252.5|1251|1247.3|1245.3|342
1646640000000|2022-03-07 08:00:00|1247.3|1245.5|1242.8|1241.3|1247.5|1246.3|1239.5|1237.8|428
1646640300000|2022-03-07 08:05:00|1243|1241.8|1234.5|1233|1243|1241.8|1233.3|1231.5|442
1646640600000|2022-03-07 08:10:00|1234.8|1233.5|1225.8|1224|1235|1233.8|1225.8|1224|443
1646640900000|2022-03-07 08:15:00|1225.5|1224.5|1225|1223.5|1228.3|1226.8|1223|1221.5|754
1646641200000|2022-03-07 08:20:00|1225.3|1223.3|1227.8|1226|1228|1226.5|1221.3|1219.8|585
1646641500000|2022-03-07 08:25:00|1228|1226.8|1247.3|1245.3|1247.5|1245.3|1226.3|1225|2019
1646641800000|2022-03-07 08:30:00|1248.3|1246.3|1245.3|1243.5|1251|1249.5|1244.5|1243|727
1646642100000|2022-03-07 08:35:00|1244.5|1243|1244.8|1243|1246.5|1244.5|1239.5|1238|507
1646642400000|2022-03-07 08:40:00|1243.8|1241.8|1241.8|1240|1243.8|1241.8|1241.3|1239.5|170
1646642700000|2022-03-07 08:45:00|1242|1240.5|1238.8|1236.8|1243.3|1241.8|1238|1236|218
1646643000000|2022-03-07 08:50:00|1238.5|1237|1238|1236|1241.8|1239.5|1237|1235.8|315
1646643300000|2022-03-07 08:55:00|1237.8|1236.3|1235.3|1233.5|1238.3|1236.8|1234.5|1233.3|375
1646643600000|2022-03-07 09:00:00|1236.3|1234.3|1229.8|1228|1236.3|1234.3|1229.5|1227.8|524
1646643900000|2022-03-07 09:05:00|1230|1228.8|1231.5|1229.8|1232|1230.3|1229|1227.8|285
1646644200000|2022-03-07 09:10:00|1231.8|1230|1236.8|1235|1237.5|1235.8|1231.5|1230|288
1646644500000|2022-03-07 09:15:00|1237|1235.3|1228.3|1227|1237.5|1235.8|1228.3|1226.8|702
1646644800000|2022-03-07 09:20:00|1228.5|1227.3|1225.5|1223.8|1228.5|1227.3|1222.3|1220.5|451
1646645100000|2022-03-07 09:25:00|1225.3|1223.5|1227.3|1225.5|1228.5|1227|1222.3|1220.8|367
1646645400000|2022-03-07 09:30:00|1227|1225|1229.5|1227.8|1229.5|1227.8|1222.5|1221.3|466
1646645700000|2022-03-07 09:35:00|1229.3|1228|1233.5|1231.8|1235.5|1234|1229.3|1228|242
1646646000000|2022-03-07 09:40:00|1233.3|1232|1232.8|1231.3|1235.5|1234.3|1232|1230|262
1646646300000|2022-03-07 09:45:00|1232.5|1231|1223.3|1221.5|1232.8|1231.3|1223.3|1221.5|361
1646646600000|2022-03-07 09:50:00|1223.5|1221.8|1222|1220.3|1227.5|1225.8|1221.8|1220.3|376
1646646900000|2022-03-07 09:55:00|1221.5|1220.5|1220|1218|1229|1227.3|1219.5|1217.8|667
1646647200000|2022-03-07 10:00:00|1221|1217.8|1216.5|1214.3|1221|1219.3|1215|1213.3|372
1646647500000|2022-03-07 10:05:00|1216.3|1214|1211|1209.3|1216.3|1214.3|1209.3|1207.5|390
1646647800000|2022-03-07 10:10:00|1210.8|1208.8|1212.5|1210.5|1212.5|1210.5|1208.3|1206|315
1646648100000|2022-03-07 10:15:00|1212.8|1210.8|1215.3|1213|1217|1214.5|1210.5|1208.8|309
1646648400000|2022-03-07 10:20:00|1215|1213.3|1222.8|1221|1223.5|1221.5|1214.8|1213|372
1646648700000|2022-03-07 10:25:00|1223.5|1220.8|1224|1222.3|1229.3|1227.8|1220.8|1219|891
1646649000000|2022-03-07 10:30:00|1223.3|1221.3|1227.3|1225.8|1228.3|1226.3|1222.8|1221|267
1646649300000|2022-03-07 10:35:00|1226.8|1225|1222.5|1220.8|1228.8|1227.5|1222.5|1220.8|128
1646649600000|2022-03-07 10:40:00|1222|1220.3|1218|1216.5|1222|1220.3|1215|1213.5|539
1646649900000|2022-03-07 10:45:00|1217.8|1216.3|1220|1218.3|1220.3|1218.8|1216|1214.5|465
1646650200000|2022-03-07 10:50:00|1219.5|1218|1218.5|1216.8|1220.3|1218.5|1215.8|1214|321
1646650500000|2022-03-07 10:55:00|1218.8|1217.5|1217.3|1215.8|1220.5|1219.3|1215.8|1214.5|466
1646650800000|2022-03-07 11:00:00|1217.5|1216|1213.8|1212|1219.5|1218|1211.5|1209.8|325
1646651100000|2022-03-07 11:05:00|1214|1212.5|1217|1215.3|1219.8|1218|1214|1212.5|325
1646651400000|2022-03-07 11:10:00|1216.5|1214.8|1215|1213.3|1218.5|1217|1215|1213.3|174
1646651700000|2022-03-07 11:15:00|1214.8|1213.8|1217.5|1215.5|1218.3|1216.3|1214|1212.3|162
1646652000000|2022-03-07 11:20:00|1217.3|1216|1219.3|1217.5|1219.5|1217.5|1214.8|1213|116
1646652300000|2022-03-07 11:25:00|1218.8|1217|1218.3|1216.5|1220.5|1219.3|1217.8|1216|142
1646652600000|2022-03-07 11:30:00|1218|1216.3|1214.3|1213|1218.5|1217|1211.5|1210|474
1646652900000|2022-03-07 11:35:00|1214.5|1213.8|1217.8|1216.3|1219|1217.3|1214.3|1213.3|266
1646653200000|2022-03-07 11:40:00|1217.3|1215.8|1218.5|1216.8|1218.8|1217|1214.8|1213.3|263
1646653500000|2022-03-07 11:45:00|1218.3|1216.5|1220.3|1218.8|1220.3|1219|1214.3|1213|406
1646653800000|2022-03-07 11:50:00|1220|1218.5|1223|1221.5|1224.3|1222.5|1218|1216.5|974
1646654100000|2022-03-07 11:55:00|1222.8|1221|1224|1222.5|1226.5|1225.3|1220.8|1219.3|366
1646654400000|2022-03-07 12:00:00|1223.8|1222|1221|1219.5|1223.8|1222|1220.5|1218.8|122
1646654700000|2022-03-07 12:05:00|1221.5|1219.3|1221.5|1219.5|1224.3|1222.8|1220.8|1219|296
1646655000000|2022-03-07 12:10:00|1221|1219|1220|1218.5|1221.8|1219.8|1219.8|1218.5|226
1646655300000|2022-03-07 12:15:00|1220.5|1218.8|1219.5|1218|1222|1220|1219.5|1217.8|187
1646655600000|2022-03-07 12:20:00|1219.3|1217.8|1217.5|1215.5|1222.5|1221|1215.8|1214.5|789
1646655900000|2022-03-07 12:25:00|1217.3|1216|1217|1215.3|1219.5|1217.5|1213.8|1211.8|334
1646656200000|2022-03-07 12:30:00|1217.5|1215|1217.5|1215.8|1219|1217.5|1214|1212.8|351
1646656500000|2022-03-07 12:35:00|1217.3|1215.5|1211|1209.3|1218.3|1216.8|1210.8|1209.3|371
1646656800000|2022-03-07 12:40:00|1210.8|1209.5|1212|1210.3|1214.5|1213|1209.3|1207.3|270
1646657100000|2022-03-07 12:45:00|1211.8|1210|1210.8|1209.3|1217|1215.3|1210.8|1208.8|273
1646657400000|2022-03-07 12:50:00|1211|1209.8|1206|1204|1213|1211.3|1205|1203.5|773
1646657700000|2022-03-07 12:55:00|1205.8|1204.3|1206|1204.3|1208.3|1206.8|1201.5|1199.8|786
1646658000000|2022-03-07 13:00:00|1205|1203.3|1191.8|1190|1205|1203.3|1188|1186.3|882
1646658300000|2022-03-07 13:05:00|1191.5|1189|1198.8|1197.3|1204|1202.3|1190.8|1189|687
1646658600000|2022-03-07 13:10:00|1199|1196.5|1196.3|1194.5|1201.5|1199.8|1195.5|1193.5|385
1646658900000|2022-03-07 13:15:00|1196.5|1195.3|1195.3|1193.5|1201.5|1199.8|1194.8|1193.5|695
1646659200000|2022-03-07 13:20:00|1194.8|1193.8|1191.8|1190.3|1196.3|1194.8|1191.8|1190|334
1646659500000|2022-03-07 13:25:00|1192.3|1190.5|1192.3|1190.5|1194|1192.5|1186|1184.5|473
1646659800000|2022-03-07 13:30:00|1192.8|1191|1194.3|1192.5|1199.5|1197.8|1192|1190.5|869
1646660100000|2022-03-07 13:35:00|1194|1192.3|1188|1186.5|1194|1192.3|1186|1184.5|270
1646660400000|2022-03-07 13:40:00|1187.5|1186.3|1186.8|1185|1190.3|1188.3|1186|1184.5|364
1646660700000|2022-03-07 13:45:00|1186.5|1184.8|1193.5|1191.8|1194.3|1192.3|1186.5|1184.8|359
1646661000000|2022-03-07 13:50:00|1193.3|1191.5|1193.5|1191.5|1196|1194.3|1189.8|1188|505
1646661300000|2022-03-07 13:55:00|1193.3|1191.8|1195|1193.3|1196|1193.8|1190.3|1188.5|378
1646661600000|2022-03-07 14:00:00|1194.8|1193|1185|1183.3|1194.8|1193|1184.3|1182.5|796
1646661900000|2022-03-07 14:05:00|1184.5|1183|1178.5|1176.8|1184.5|1183|1173|1171.5|1040
1646662200000|2022-03-07 14:10:00|1178.8|1177.3|1174.8|1173|1182.3|1180.5|1173.3|1171.8|959
1646662500000|2022-03-07 14:15:00|1174.5|1172.8|1166.8|1165.3|1175|1173.3|1165.8|1164.5|1111
1646662800000|2022-03-07 14:20:00|1166.5|1165|1165.5|1164|1166.8|1165|1159.3|1157.8|1361
1646663100000|2022-03-07 14:25:00|1165.3|1163.8|1163.5|1161.8|1169.8|1168|1161.8|1160.3|529
1646663400000|2022-03-07 14:30:00|1163.8|1162.3|1167.8|1166|1169.5|1168|1160.5|1159|1329
1646663700000|2022-03-07 14:35:00|1167.5|1166.3|1171.3|1169.5|1175.8|1174.3|1165.8|1164|1134
1646664000000|2022-03-07 14:40:00|1171|1170.3|1171.3|1169.8|1172.8|1170.8|1168.3|1166.8|505
1646664300000|2022-03-07 14:45:00|1171|1169.3|1161.8|1160.3|1171|1169.3|1160|1158.3|713
1646664600000|2022-03-07 14:50:00|1161.5|1160|1164.5|1163|1165.5|1163.8|1158|1156.5|842
1646664900000|2022-03-07 14:55:00|1165.3|1162.8|1172.3|1170.8|1173.5|1172|1162.3|1160.8|537
1646665200000|2022-03-07 15:00:00|1172|1171|1179.3|1178|1179.8|1178.3|1171.8|1170.3|825
1646665500000|2022-03-07 15:05:00|1179.8|1178.3|1175.5|1174|1180.3|1178.8|1174|1172.5|687
1646665800000|2022-03-07 15:10:00|1175.8|1174.3|1183.5|1181.8|1184.3|1182.5|1170.3|1168.8|581
1646666100000|2022-03-07 15:15:00|1183.3|1180.8|1185.5|1184.3|1188|1186.5|1181.5|1180|546
1646666400000|2022-03-07 15:20:00|1185.8|1184|1186.8|1185.3|1191|1189.5|1182.3|1180.8|857
1646666700000|2022-03-07 15:25:00|1186.5|1185|1179.8|1178.3|1188.5|1187.3|1179.3|1177.8|591
1646667000000|2022-03-07 15:30:00|1179.5|1178|1179.8|1178.3|1183|1181.8|1176.3|1174.8|677
1646667300000|2022-03-07 15:35:00|1180|1178.5|1188.8|1187.3|1189.3|1187.8|1178.8|1177.3|814
1646667600000|2022-03-07 15:40:00|1188.3|1187.5|1185.5|1184.3|1189.3|1187.8|1181.3|1179.8|892
1646667900000|2022-03-07 15:45:00|1186|1184.5|1187.5|1186|1189.8|1188.3|1185|1183.5|605
1646668200000|2022-03-07 15:50:00|1187.3|1185.8|1194.3|1192.8|1195.8|1194.3|1184.3|1182.8|1388
1646668500000|2022-03-07 15:55:00|1194|1192.5|1195.3|1193.8|1195.8|1194|1189|1187.5|665
1646668800000|2022-03-07 16:00:00|1195.8|1194.3|1195.3|1193.8|1198.3|1196.5|1191.8|1190.3|686
1646669100000|2022-03-07 16:05:00|1195|1193.5|1196|1194.5|1197.5|1196|1189.5|1188|955
1646669400000|2022-03-07 16:10:00|1195.8|1194.3|1204.3|1202.3|1204.5|1203|1193.5|1192|1004
1646669700000|2022-03-07 16:15:00|1204|1202|1208.5|1206.8|1209.5|1207.8|1201.8|1200|1136
1646670000000|2022-03-07 16:20:00|1208.3|1206.5|1214.5|1212.8|1215.5|1213.8|1205.8|1204.3|1687
1646670300000|2022-03-07 16:25:00|1214|1212.5|1197|1195.5|1214|1212.5|1195|1193.5|4000
1646670600000|2022-03-07 16:30:00|1197.8|1196.3|1195.5|1193.8|1199.8|1198.3|1190.8|1189|2303
1646670900000|2022-03-07 16:35:00|1195.3|1193.5|1195.5|1194.3|1199|1197.5|1191|1189.5|626
1646671200000|2022-03-07 16:40:00|1195.3|1193.8|1192.8|1191.3|1198.3|1196.8|1190.5|1189|469
1646671500000|2022-03-07 16:45:00|1193.3|1191.5|1194.5|1193|1195.3|1193.3|1190|1188.3|196
1646671800000|2022-03-07 16:50:00|1194.3|1192.8|1184.3|1182.8|1194.3|1192.8|1183.5|1182|922
1646672100000|2022-03-07 16:55:00|1184|1182.5|1193.3|1191.3|1193.3|1191.3|1182.3|1180.5|335
1646672400000|2022-03-07 17:00:00|1192.8|1191|1191.3|1189.5|1193.8|1192|1188|1186.3|249
1646672700000|2022-03-07 17:05:00|1191|1189.3|1189.5|1187.8|1192.3|1190.3|1186|1184.3|246
1646673000000|2022-03-07 17:10:00|1189.3|1188|1189.5|1188|1192.5|1190.8|1186.5|1184.8|273
1646673300000|2022-03-07 17:15:00|1189.3|1187.8|1186.3|1184.8|1190.5|1188.8|1184.5|1183|571
1646673600000|2022-03-07 17:20:00|1186|1184.5|1189.3|1187.8|1189.5|1188|1182.8|1181|310
1646673900000|2022-03-07 17:25:00|1189.8|1188.3|1193|1191.3|1194.8|1193.3|1189.3|1187.5|251
1646674200000|2022-03-07 17:30:00|1192.8|1190.8|1191.5|1189.5|1193.8|1192|1190.5|1188.8|147
1646674500000|2022-03-07 17:35:00|1191.3|1189|1191|1189.3|1193|1191.3|1189.5|1187.5|128
1646674800000|2022-03-07 17:40:00|1190.8|1189|1189.5|1188|1195.5|1193.8|1188.3|1186.3|403
1646675100000|2022-03-07 17:45:00|1189.8|1190.3|1196.5|1195|1197.8|1195.8|1189.5|1190.3|352
1646675400000|2022-03-07 17:50:00|1196.3|1194.8|1201|1199.3|1202.5|1200.3|1193.8|1191.8|203
1646675700000|2022-03-07 17:55:00|1201.8|1199.8|1205|1203.3|1207.8|1206|1201.3|1199.3|411
1646676000000|2022-03-07 18:00:00|1204.5|1203.5|1210.5|1208.5|1210.5|1208.8|1202.5|1201|284
1646676300000|2022-03-07 18:05:00|1211.3|1208.8|1210|1208.3|1211.3|1209.8|1207|1205|157
1646676600000|2022-03-07 18:10:00|1209.8|1209|1208.3|1206.5|1214|1212.3|1207|1205.5|298
1646676900000|2022-03-07 18:15:00|1208|1206.3|1205.3|1203.5|1209.5|1208|1203|1201.3|415
1646677200000|2022-03-07 18:20:00|1205.5|1203.8|1210.8|1209|1211.5|1209.8|1205.3|1203.8|206
1646677500000|2022-03-07 18:25:00|1211|1208.8|1210.8|1209|1211.8|1210|1208.3|1206.8|126
1646677800000|2022-03-07 18:30:00|1211|1209.5|1208.8|1206.8|1211.5|1209.5|1208.3|1206.8|87
1646678100000|2022-03-07 18:35:00|1209|1207|1208.5|1207|1213.3|1211.5|1208.3|1206.8|287
1646678400000|2022-03-07 18:40:00|1208.8|1207.3|1201|1199.3|1209|1207.5|1199.8|1198|773
1646678700000|2022-03-07 18:45:00|1200.8|1199|1194.8|1193|1201|1199.3|1193.8|1191.8|202
1646679000000|2022-03-07 18:50:00|1195|1193.3|1196.5|1194.3|1198|1196.5|1193|1191.3|130
1646679300000|2022-03-07 18:55:00|1195.5|1194|1188|1186.3|1195.5|1194.8|1186.8|1185|230
1646679600000|2022-03-07 19:00:00|1188.3|1186.5|1189.3|1187|1189.5|1188|1184.3|1182.8|258
1646679900000|2022-03-07 19:05:00|1188|1187.3|1188.8|1187|1191.8|1190|1188|1186|282
1646680200000|2022-03-07 19:10:00|1189.3|1187.3|1188.8|1187|1190|1188|1185.3|1183.8|222
1646680500000|2022-03-07 19:15:00|1189.3|1186.8|1190.3|1188.8|1193.5|1191.5|1189|1186.8|287
1646680800000|2022-03-07 19:20:00|1190.5|1188.5|1188|1186|1192.5|1190.8|1186.8|1185.3|275
1646681100000|2022-03-07 19:25:00|1187.8|1185.8|1184.8|1183.3|1193.5|1191.5|1184.8|1183.3|1034
1646681400000|2022-03-07 19:30:00|1183.8|1182.8|1186|1184.3|1190|1188|1179|1177.5|340
1646681700000|2022-03-07 19:35:00|1185.8|1183.8|1183.5|1181.8|1185.8|1183.8|1182.5|1180.8|45
1646682000000|2022-03-07 19:40:00|1183.8|1182|1184.3|1182.8|1185|1183.5|1182|1180.3|83
1646682300000|2022-03-07 19:45:00|1184.5|1183|1189.5|1187.5|1189.8|1188|1184.5|1182.8|61
1646682600000|2022-03-07 19:50:00|1189.8|1187.8|1189.3|1187|1190.5|1188.5|1186.8|1185|110
1646682900000|2022-03-07 19:55:00|1189|1187.3|1187.5|1185.8|1190|1188.3|1186.3|1184.5|25
1646683200000|2022-03-07 20:00:00|1188|1186|1189.8|1187.8|1190.5|1188.8|1187.5|1185.8|26
1646683500000|2022-03-07 20:05:00|1189.3|1187.5|1188.5|1186.8|1191|1189.3|1188|1186|29
1646683800000|2022-03-07 20:10:00|1188|1186|1190|1188.3|1190.8|1188.8|1187.8|1185.8|54
1646684100000|2022-03-07 20:15:00|1189.3|1187.8|1193.5|1191.5|1193.5|1191.5|1189.3|1186.8|36
1646684400000|2022-03-07 20:20:00|1193.3|1191.3|1196.8|1195.3|1197.5|1195.5|1192.5|1190.8|47
1646684700000|2022-03-07 20:25:00|1197|1195.8|1194.3|1192.5|1197|1195.8|1194.3|1192.5|52
1646685000000|2022-03-07 20:30:00|1194.5|1192.8|1193.8|1192.3|1195.8|1194|1192.3|1190.5|91
1646685300000|2022-03-07 20:35:00|1194|1192.8|1198.3|1196.3|1198.8|1197|1194|1192.5|185
1646685600000|2022-03-07 20:40:00|1198.5|1195.8|1196|1194|1198.5|1195.8|1196|1194|35
1646685900000|2022-03-07 20:45:00|1196.5|1194.3|1197|1195.5|1198|1195.8|1195.8|1194.3|37
1646686200000|2022-03-07 20:50:00|1198|1195.8|1196.5|1194|1198.8|1196.8|1196|1194|18
1646686500000|2022-03-07 20:55:00|1196.8|1193.8|1197.5|1194.8|1197.5|1194.8|1194|1192.5|52
1646686800000|2022-03-07 21:00:00|1197.3|1195|1199.5|1197.5|1200.5|1198|1197.3|1195|18
1646687100000|2022-03-07 21:05:00|1199.3|1197.3|1200.3|1198|1200.3|1198.3|1198.8|1197.3|42
1646687400000|2022-03-07 21:10:00|1200|1197.8|1200.3|1198.3|1200.3|1198.3|1198|1196.3|3
1646687700000|2022-03-07 21:15:00|1200|1198.8|1201.3|1199|1202|1200|1200|1198.8|27
1646688000000|2022-03-07 21:20:00|1200.5|1199.5|1198.5|1196.5|1200.5|1199.8|1198.5|1196.5|14
1646688300000|2022-03-07 21:25:00|1198.3|1196.8|1200|1198.3|1200.5|1198.8|1197.5|1196|51
1646688600000|2022-03-07 21:30:00|1199.5|1197.5|1200.8|1198.8|1201.3|1199.3|1198.3|1196.3|25
1646688900000|2022-03-07 21:35:00|1201|1199.3|1199.3|1197|1202.5|1200.8|1198.8|1196.8|84
1646689200000|2022-03-07 21:40:00|1199|1197.5|1202|1200|1202|1200|1199|1197.5|8
1646689500000|2022-03-07 21:45:00|1202.3|1200.3|1203.5|1201.5|1203.5|1201.5|1201.3|1199.8|34
1646689800000|2022-03-07 21:50:00|1203.8|1202|1205|1202.5|1205|1203|1203.8|1201.3|16
1646690100000|2022-03-07 21:55:00|1205.5|1202.8|1208.3|1202.8|1208.3|1205.3|1204.8|1202|94
1646690400000|2022-03-07 22:00:00|1208.5|1200.5|1210.3|1207.5|1210.8|1207.5|1208.5|1200.5|4
1646690700000|2022-03-07 22:05:00|1209.3||1208.8||1209.8||1208.8||0
1646691000000|2022-03-07 22:10:00|1208|1202.5|1208|1202.5|1208|1202.5|1208|1202.5|5
1646691900000|2022-03-07 22:25:00|1208.5|1200.5|1208.5|1200.5|1208.5|1200.5|1208.5|1200.5|0
1646693700000|2022-03-07 22:55:00|||||||||1
1646704800000|2022-03-08 02:00:00|1198.3|1197.5|1199|1197|1201.8|1200|1198.3|1197|62
1646705100000|2022-03-08 02:05:00|1199.8|1197.5|1210|1208|1210.3|1208|1199.8|1197.5|55
1646705400000|2022-03-08 02:10:00|1208.8|1207|1213.8|1211.8|1213.8|1211.8|1208.3|1206.5|254
1646705700000|2022-03-08 02:15:00|1213.3|1211|1214.5|1213|1214.8|1213|1212.3|1210.5|24
1646706000000|2022-03-08 02:20:00|1214.3|1212.8|1214.3|1212.8|1215.8|1214.3|1214|1212.3|91
1646706300000|2022-03-08 02:25:00|1214|1212.5|1216.8|1215|1217.5|1215|1214|1212.5|114
1646706600000|2022-03-08 02:30:00|1217|1214.8|1211.5|1209.8|1220.5|1218.8|1211.5|1209.5|222
1646706900000|2022-03-08 02:35:00|1211.3|1209.3|1214.8|1212.8|1215.3|1213|1209|1207|143
1646707200000|2022-03-08 02:40:00|1214.5|1213.3|1221|1219.3|1221|1219.3|1214.5|1213.3|170
1646707500000|2022-03-08 02:45:00|1220.8|1218.8|1225|1222.8|1225.3|1222.8|1219.8|1217.8|73
1646707800000|2022-03-08 02:50:00|1224.8|1223.3|1228.5|1226.3|1228.5|1226.3|1224.5|1223.3|129
1646708100000|2022-03-08 02:55:00|1228.3|1226|1229.5|1227.5|1229.8|1228|1226|1224.5|282
1646708400000|2022-03-08 03:00:00|1229|1227|1230.5|1229|1230.5|1229.3|1228.3|1226.3|49
1646708700000|2022-03-08 03:05:00|1231.3|1228.8|1233.5|1231.8|1233.8|1232|1231.3|1228.8|89
1646709000000|2022-03-08 03:10:00|1233.3|1231.5|1227.3|1225|1234|1232|1227.3|1225|72
1646709300000|2022-03-08 03:15:00|1227.5|1224.8|1227.5|1225.5|1229.8|1228|1225.3|1223.3|39
1646709600000|2022-03-08 03:20:00|1227.3|1225.3|1234|1232|1234|1232|1226.3|1224.3|36
1646709900000|2022-03-08 03:25:00|1233.8|1232.3|1235|1233|1235.5|1234.3|1233.8|1232.3|77
1646710200000|2022-03-08 03:30:00|1234.5|1232.8|1228.3|1226|1234.5|1233|1227.3|1225.5|40
1646710500000|2022-03-08 03:35:00|1227.8|1225.8|1228.8|1226.5|1228.8|1226.5|1223.3|1222|146
1646710800000|2022-03-08 03:40:00|1229|1227.3|1225|1223.3|1229|1227.5|1225|1223|26
1646711100000|2022-03-08 03:45:00|1225.3|1223|1226.8|1224.3|1227|1224.3|1224.8|1222.8|9
1646711400000|2022-03-08 03:50:00|1228|1225.3|1231.8|1229.8|1232|1230|1227.3|1225.3|27
1646711700000|2022-03-08 03:55:00|1231.3|1229.5|1231.3|1229.5|1232.3|1230.8|1230|1228.5|53
1646712000000|2022-03-08 04:00:00|1230.8|1229.3|1230.5|1228.5|1231.8|1230.3|1230.5|1228.5|79
1646712300000|2022-03-08 04:05:00|1230|1228.8|1228.3|1226.5|1230|1228.8|1228|1226.5|250
1646712600000|2022-03-08 04:10:00|1228.8|1226.8|1230.5|1228.8|1231.3|1229.3|1228.8|1226.8|19
1646712900000|2022-03-08 04:15:00|1229.8|1228|1225.8|1222.8|1229.8|1228|1224|1222.3|138
1646713200000|2022-03-08 04:20:00|1223.8|1222.3|1222|1218.8|1223.8|1222.3|1220|1218.5|88
1646713500000|2022-03-08 04:25:00|1223.8|1219|1226.5|1224.3|1226.5|1224.3|1223.8|1219|27
1646713800000|2022-03-08 04:30:00|1227.5|1225.5|1227|1225|1228.8|1226.8|1227|1225|44
1646714100000|2022-03-08 04:35:00|1227.3|1224.8|1225.3|1223.5|1227.3|1225.8|1224.8|1223.3|81
1646714400000|2022-03-08 04:40:00|1225.5|1223.3|1226.5|1224.5|1226.8|1224.5|1225.3|1223.3|9
1646714700000|2022-03-08 04:45:00|1227|1224.8|1228.5|1226.3|1229.3|1226.5|1227|1224.8|3
1646715000000|2022-03-08 04:50:00|1228.3|1226.5|1228.5|1226.5|1229|1227|1228.3|1226.5|10
1646715300000|2022-03-08 04:55:00|1228.8|1227.8|1233|1231|1233|1231.3|1228.5|1227.8|76
1646715600000|2022-03-08 05:00:00|1232.8|1230.5|1231.3|1229|1232.8|1230.5|1231|1229|32
1646715900000|2022-03-08 05:05:00|1231.5|1229.5|1230.5|1228.8|1231.5|1229.5|1230.5|1228.5|2
1646716200000|2022-03-08 05:10:00|1230.8|1228.3|1232.3|1230.3|1232.3|1230.3|1229.3|1227.5|63
1646716500000|2022-03-08 05:15:00|1232.8|1230.5|1231.8|1229.5|1232.8|1230.5|1230.5|1228.8|11
1646716800000|2022-03-08 05:20:00|1232|1230.3|1232.3|1230.3|1232.3|1230.3|1231.8|1230|2
1646717100000|2022-03-08 05:25:00|1232.5|1230.8|1233.8|1231.8|1233.8|1232|1232.3|1230.8|13
1646717400000|2022-03-08 05:30:00|1233.5|1232|1233.5|1231.8|1235.5|1233.5|1233.5|1231.8|28
1646717700000|2022-03-08 05:35:00|1233.3|1231.3|1235.5|1233.5|1235.5|1233.5|1233|1231.3|17
1646718000000|2022-03-08 05:40:00|1235|1234|1235.5|1233.8|1235.5|1234.3|1235|1233|153
1646718300000|2022-03-08 05:45:00|1235|1233.5|1235.5|1233.8|1235.5|1234.3|1233.5|1231.8|41
1646718600000|2022-03-08 05:50:00|1235.3|1234|1235.5|1234.3|1235.5|1234.3|1235|1233.5|194
1646718900000|2022-03-08 05:55:00|1235.8|1234|1241.8|1239.5|1242.3|1240.8|1235.8|1234|233
1646719200000|2022-03-08 06:00:00|1241.5|1238.5|1240.8|1238.8|1241.5|1238.8|1238.5|1236.3|24
1646719500000|2022-03-08 06:05:00|1241|1239.3|1241|1239.3|1241|1239.3|1239|1237.5|25
1646719800000|2022-03-08 06:10:00|1240.8|1239|1241|1239.3|1241|1239.5|1238|1235.8|162
1646720100000|2022-03-08 06:15:00|1240.8|1239|1243.5|1241.8|1244.5|1242.8|1240.5|1239|60
1646720400000|2022-03-08 06:20:00|1242.8|1241.5|1244|1241.8|1244|1241.8|1242.5|1240|128
1646720700000|2022-03-08 06:25:00|1243.8|1241.5|1238.8|1237|1243.8|1241.8|1238.5|1237|58
1646721000000|2022-03-08 06:30:00|1238.5|1237.3|1240.5|1238.8|1241.8|1239.8|1238.5|1237|100
1646721300000|2022-03-08 06:35:00|1241|1239.5|1239|1237|1241.8|1240.3|1239|1237|24
1646721600000|2022-03-08 06:40:00|1239.3|1237.3|1241.5|1239.8|1241.8|1240|1239|1237|41
1646721900000|2022-03-08 06:45:00|1241.8|1240.3|1238.8|1237|1242|1240.5|1238.8|1236.5|135
1646722200000|2022-03-08 06:50:00|1239|1237.5|1235|1231.8|1240|1237.8|1234.8|1231.8|69
1646722500000|2022-03-08 06:55:00|1235.3|1232.3|1233.8|1231.5|1236.3|1233.8|1233.5|1231.3|119
1646722800000|2022-03-08 07:00:00|1234.8|1231.8|1236|1234|1237|1235.3|1233.8|1231.8|163
1646723100000|2022-03-08 07:05:00|1235.8|1234.8|1234.8|1233|1237.3|1235.3|1234.8|1233|43
1646723400000|2022-03-08 07:10:00|1235|1233.3|1237.3|1235.5|1238.3|1236.3|1234.8|1233|100
1646723700000|2022-03-08 07:15:00|1237.8|1235.8|1239.5|1237.5|1239.8|1237.5|1236|1234.5|45
1646724000000|2022-03-08 07:20:00|1239.8|1237.8|1239.5|1237.5|1242.3|1240.5|1238.5|1236.5|60
1646724300000|2022-03-08 07:25:00|1239.3|1237.8|1240.3|1238.8|1241.3|1239.3|1239.3|1237.5|41
1646724600000|2022-03-08 07:30:00|1240.8|1239|1241|1239.3|1242.8|1241|1240.3|1238.3|337
1646724900000|2022-03-08 07:35:00|1240.8|1238.8|1238|1236.3|1243.3|1241.3|1237.8|1236|369
1646725200000|2022-03-08 07:40:00|1237.8|1235.8|1238.5|1237|1239.3|1237.8|1236.3|1234.3|230
1646725500000|2022-03-08 07:45:00|1238.8|1237.3|1233.8|1232|1240|1238.5|1233.8|1232|217
1646725800000|2022-03-08 07:50:00|1234|1232.3|1231|1228.8|1234|1232.3|1228.3|1226.3|500
1646726100000|2022-03-08 07:55:00|1231.3|1228.5|1236|1234.3|1236.5|1235|1231.3|1228.5|400
1646726400000|2022-03-08 08:00:00|1235.8|1234|1228.8|1226.8|1235.8|1234.3|1225|1223.3|477
1646726700000|2022-03-08 08:05:00|1229.5|1226.5|1227.5|1225.8|1229.5|1228|1226|1224.5|296
1646727000000|2022-03-08 08:10:00|1227.8|1226.3|1227|1225.3|1230.5|1229|1226|1224.5|480
1646727300000|2022-03-08 08:15:00|1227.3|1225.5|1224.8|1223.3|1228.3|1226.8|1224|1222.5|404
1646727600000|2022-03-08 08:20:00|1225.5|1224|1228|1226.3|1228.5|1227.3|1222.5|1220.8|592
1646727900000|2022-03-08 08:25:00|1227.8|1226.5|1236.3|1234.8|1236.3|1234.8|1226|1224.5|1239
1646728200000|2022-03-08 08:30:00|1236.8|1235|1234.5|1233|1237.8|1236.3|1232.5|1231|656
1646728500000|2022-03-08 08:35:00|1234.8|1233.5|1235|1233.5|1238.8|1237|1234.3|1232.3|381
1646728800000|2022-03-08 08:40:00|1235.5|1233.3|1236.5|1234.8|1238.3|1236.5|1234.5|1232.8|204
1646729100000|2022-03-08 08:45:00|1236.3|1234.5|1237.5|1236|1240|1238.3|1235.8|1234|117
1646729400000|2022-03-08 08:50:00|1238.5|1236.3|1240.8|1239.5|1242.5|1240.8|1237.5|1236|655
1646729700000|2022-03-08 08:55:00|1241|1239.8|1239.8|1238.5|1244.5|1242.8|1239.8|1238.5|558
1646730000000|2022-03-08 09:00:00|1240.3|1238.8|1237.3|1235.3|1243|1240.5|1234.8|1232.8|540
1646730300000|2022-03-08 09:05:00|1238.3|1235.5|1236.8|1235.3|1240.5|1238.3|1236.3|1234.8|163
1646730600000|2022-03-08 09:10:00|1237|1235.8|1233.8|1232|1237.8|1235.8|1233.8|1232|180
1646730900000|2022-03-08 09:15:00|1234|1232.3|1234.3|1232.8|1235|1233.5|1233.5|1232|217
1646731200000|2022-03-08 09:20:00|1234.5|1233|1237|1235.3|1238|1236.3|1234.3|1233|335
1646731500000|2022-03-08 09:25:00|1237.3|1235.5|1237.8|1236.3|1238|1236.3|1235.3|1233.8|101
1646731800000|2022-03-08 09:30:00|1238|1236.5|1240.5|1239|1243|1241.3|1238|1236.5|385
1646732100000|2022-03-08 09:35:00|1240.8|1238.3|1237.8|1236|1242.5|1241|1237|1235.8|242
1646732400000|2022-03-08 09:40:00|1238|1235.8|1239|1237.5|1240.5|1238.5|1236.8|1235.3|132
1646732700000|2022-03-08 09:45:00|1239.3|1236.8|1242.8|1241|1243.5|1241.8|1237.8|1236.3|291
1646733000000|2022-03-08 09:50:00|1243|1241.3|1244.3|1242.8|1245.5|1244|1242.5|1240.8|547
1646733300000|2022-03-08 09:55:00|1243.5|1242.5|1245.8|1244|1246.5|1244.8|1242.8|1241.5|480
1646733600000|2022-03-08 10:00:00|1246|1244.3|1241.8|1240.5|1247|1245.5|1241.8|1240.5|363
1646733900000|2022-03-08 10:05:00|1241.5|1239.8|1239.3|1237.3|1241.5|1240|1237.3|1235.8|219
1646734200000|2022-03-08 10:10:00|1239.8|1238.3|1238.3|1236.5|1241.3|1239.8|1237.3|1235.5|220
1646734500000|2022-03-08 10:15:00|1238.5|1237|1240.5|1238.5|1240.8|1239.3|1236.8|1235|562
1646734800000|2022-03-08 10:20:00|1241|1239|1240.8|1239.3|1241.8|1240|1239.3|1237.3|178
1646735100000|2022-03-08 10:25:00|1241|1239.5|1239.5|1238.3|1241.3|1239.8|1238.5|1237|305
1646735400000|2022-03-08 10:30:00|1240.3|1238.5|1249|1247|1250.3|1248.5|1240.3|1238.5|919
1646735700000|2022-03-08 10:35:00|1248.8|1247.3|1253.5|1252.3|1254|1252.5|1246.8|1245.3|574
1646736000000|2022-03-08 10:40:00|1253.3|1251.8|1252.5|1251.3|1253.8|1252.3|1249.5|1248|534
1646736300000|2022-03-08 10:45:00|1252.8|1251.5|1251.3|1249.5|1254|1252.3|1249.5|1248.3|406
1646736600000|2022-03-08 10:50:00|1251.5|1250|1255.3|1254|1255.8|1254|1251.5|1250|583
1646736900000|2022-03-08 10:55:00|1255.5|1254.8|1256.8|1255|1257.5|1255.8|1252.3|1250.8|428
1646737200000|2022-03-08 11:00:00|1256.5|1255.3|1260.3|1259|1261.8|1259.8|1256.3|1255|636
1646737500000|2022-03-08 11:05:00|1260.8|1259.3|1256.3|1254.3|1262|1260|1256.3|1254.3|511
1646737800000|2022-03-08 11:10:00|1256|1253.8|1261|1259.5|1262|1260|1255.3|1253.3|346
1646738100000|2022-03-08 11:15:00|1260.8|1259.3|1263.5|1261.8|1265.3|1263.8|1258.8|1256.8|435
1646738400000|2022-03-08 11:20:00|1264.3|1262|1263|1261|1264.5|1262.8|1259.8|1258.3|597
1646738700000|2022-03-08 11:25:00|1263.5|1261.8|1279.3|1277.3|1279.3|1277.5|1263.5|1261.8|1875
1646739000000|2022-03-08 11:30:00|1278.8|1276.8|1281|1279.5|1284|1282.3|1275.8|1274|1206
1646739300000|2022-03-08 11:35:00|1281.3|1280|1281.5|1279.8|1282.3|1281|1280.8|1279.5|474
1646739600000|2022-03-08 11:40:00|1281.3|1280|1280.3|1278.8|1281.5|1280|1279|1277.5|619
1646739900000|2022-03-08 11:45:00|1280.5|1279|1272.3|1270.5|1280.8|1279|1272|1270.5|374
1646740200000|2022-03-08 11:50:00|1272.5|1270.8|1283|1281.5|1283|1281.5|1272.5|1270.8|435
1646740500000|2022-03-08 11:55:00|1283.5|1282|1290.5|1288.8|1290.5|1288.8|1282.8|1281.3|532
1646740800000|2022-03-08 12:00:00|1290.8|1289.3|1299.5|1298|1299.8|1298.3|1290.3|1288.5|593
1646741100000|2022-03-08 12:05:00|1299.3|1298.3|1299.3|1297.8|1306.5|1303.8|1298.8|1297.3|769
1646741400000|2022-03-08 12:10:00|1299.5|1297.3|1298.8|1297.3|1304|1301.3|1295.3|1293.8|516
1646741700000|2022-03-08 12:15:00|1298.5|1297.5|1295|1293.5|1299.3|1297.5|1294.3|1293|333
1646742000000|2022-03-08 12:20:00|1295.3|1294|1295.3|1293.8|1296.8|1295|1294|1292.5|273
1646742300000|2022-03-08 12:25:00|1295.5|1294|1296.5|1294.5|1299.5|1297.8|1294.3|1292.5|318
1646742600000|2022-03-08 12:30:00|1296.3|1294.3|1290.3|1288.8|1296.5|1295|1289.3|1288|411
1646742900000|2022-03-08 12:35:00|1290.5|1288.5|1283.5|1281.5|1291.3|1289.8|1282|1280.3|351
1646743200000|2022-03-08 12:40:00|1284|1282|1276|1273.5|1286.3|1283.5|1273.5|1271|909
1646743500000|2022-03-08 12:45:00|1276.5|1274.5|1278.8|1277.3|1281.5|1279.8|1276.3|1274.5|335
1646743800000|2022-03-08 12:50:00|1279|1277|1283.8|1281.8|1284.3|1282.3|1278|1276.8|299
1646744100000|2022-03-08 12:55:00|1283.5|1282.5|1283.3|1281.5|1286|1284|1282.8|1280.5|250
1646744400000|2022-03-08 13:00:00|1282.5|1280.8|1289.5|1287.5|1290.8|1288.8|1279.5|1277.5|385
1646744700000|2022-03-08 13:05:00|1289.8|1287.8|1297.3|1296|1297.8|1296|1289.8|1287.8|353
1646745000000|2022-03-08 13:10:00|1297|1295.8|1310.5|1309|1310.5|1309.3|1294.8|1293|1209
1646745300000|2022-03-08 13:15:00|1311.3|1309.3|1330.5|1328.8|1330.5|1328.8|1311.3|1309|1046
1646745600000|2022-03-08 13:20:00|1330.3|1328.5|1319.5|1318|1335.5|1333.3|1316.5|1314|679
1646745900000|2022-03-08 13:25:00|1320|1317.8|1324.5|1322.5|1327.5|1326.3|1318.3|1316.5|835
1646746200000|2022-03-08 13:30:00|1324.3|1322.8|1328|1326|1328|1326|1319.3|1317.5|543
1646746500000|2022-03-08 13:35:00|1326.8|1325|1323|1320.8|1328|1326.3|1319.5|1317.8|540
1646746800000|2022-03-08 13:40:00|1322.8|1320.5|1328.5|1327|1330.5|1328.5|1319|1317.3|768
1646747100000|2022-03-08 13:45:00|1328.8|1326.8|1320.5|1318.8|1328.8|1327|1319|1317|466
1646747400000|2022-03-08 13:50:00|1320.3|1318.5|1326|1324.8|1326|1324.8|1319.8|1318.5|433
1646747700000|2022-03-08 13:55:00|1326.5|1324.5|1335|1333.5|1335.5|1334.3|1326.5|1324.5|368
1646748000000|2022-03-08 14:00:00|1334.8|1333|1325.3|1323.3|1334.8|1333.3|1321.5|1320|531
1646748300000|2022-03-08 14:05:00|1325|1323.5|1318.5|1316.8|1325.5|1323.5|1318.5|1316.5|650
1646748600000|2022-03-08 14:10:00|1317.5|1317|1321.5|1320|1325.5|1324.3|1316.5|1315|580
1646748900000|2022-03-08 14:15:00|1321.8|1319.5|1317.5|1315.5|1323.5|1322|1315|1313.5|399
1646749200000|2022-03-08 14:20:00|1317.3|1315.8|1313|1311.5|1319.3|1317.3|1312.5|1310.8|622
1646749500000|2022-03-08 14:25:00|1313.8|1312|1319.8|1317.8|1320.5|1319.3|1306.3|1304.5|579
1646749800000|2022-03-08 14:30:00|1320.5|1318.3|1317.8|1315.5|1320.5|1318.8|1310.5|1308|1093
1646750100000|2022-03-08 14:35:00|1317.3|1315.8|1323.5|1322|1323.5|1322.3|1315.8|1314|718
1646750400000|2022-03-08 14:40:00|1323.3|1321.8|1326.3|1324.8|1326.3|1324.8|1321.3|1319.8|809
1646750700000|2022-03-08 14:45:00|1326|1324.5|1333|1331|1334|1332.3|1325.3|1323.5|771
1646751000000|2022-03-08 14:50:00|1332|1330|1345.5|1343.5|1348.8|1346.8|1332|1330|1382
1646751300000|2022-03-08 14:55:00|1345|1343.8|1343.3|1341|1347.8|1346|1338.8|1337|881
1646751600000|2022-03-08 15:00:00|1343|1341.3|1334.3|1332.5|1344.3|1342.8|1334.3|1332.5|972
1646751900000|2022-03-08 15:05:00|1334|1332.8|1337.8|1336.5|1341.5|1340|1334|1332.5|828
1646752200000|2022-03-08 15:10:00|1338|1336.3|1339.5|1338|1340|1338.8|1332.8|1331.3|729
1646752500000|2022-03-08 15:15:00|1340.3|1338.3|1337.5|1335.5|1341.5|1340.3|1333.3|1331.5|653
1646752800000|2022-03-08 15:20:00|1337.8|1335.8|1342.5|1341.3|1342.5|1341.3|1337.8|1335.5|691
1646753100000|2022-03-08 15:25:00|1342.3|1340.8|1339.8|1338|1344.5|1343|1339.8|1338|694
1646753400000|2022-03-08 15:30:00|1339.5|1337.3|1345.8|1343.5|1346.5|1345.3|1337.3|1335.3|528
1646753700000|2022-03-08 15:35:00|1345.5|1342.5|1340|1338.5|1346.5|1345|1338|1336.3|636
1646754000000|2022-03-08 15:40:00|1339.8|1338|1335|1333.3|1341.5|1340.3|1334.3|1332.5|851
1646754300000|2022-03-08 15:45:00|1335.3|1333.5|1319.3|1317.8|1336|1334|1319|1317|791
1646754600000|2022-03-08 15:50:00|1318.3|1316.5|1322.8|1321|1326|1324.3|1316|1314|726
1646754900000|2022-03-08 15:55:00|1323|1321.3|1327.3|1325.5|1327.5|1326.3|1317.8|1315.8|968
1646755200000|2022-03-08 16:00:00|1326.8|1325.3|1321.8|1320.3|1328.3|1326.5|1321.5|1320|715
1646755500000|2022-03-08 16:05:00|1321.5|1320|1326|1324.5|1326.8|1325.3|1317.8|1316.5|997
1646755800000|2022-03-08 16:10:00|1326.3|1324.8|1326.5|1325|1326.5|1325.3|1319.3|1317.5|836
1646756100000|2022-03-08 16:15:00|1326.8|1325.3|1330|1328.5|1332.5|1331.3|1326.8|1325.3|1412
1646756400000|2022-03-08 16:20:00|1330.5|1328|1333.5|1332|1334.5|1333.3|1328.5|1327|1270
1646756700000|2022-03-08 16:25:00|1333.8|1332.3|1331|1329.3|1336.5|1335.3|1324|1322.5|4227
1646757000000|2022-03-08 16:30:00|1330.8|1328.8|1338.5|1337|1338.5|1337.3|1325.5|1324.3|1845
1646757300000|2022-03-08 16:35:00|1339|1337.5|1352.3|1351|1352.8|1351.3|1338.5|1336.8|835
1646757600000|2022-03-08 16:40:00|1352.5|1350.5|1349.5|1347.5|1356.5|1354.8|1346|1344.5|1010
1646757900000|2022-03-08 16:45:00|1349|1347.8|1350.3|1347.8|1351|1349.5|1341.8|1340.3|744
1646758200000|2022-03-08 16:50:00|1350.5|1348.3|1343.5|1341.8|1353|1351.3|1343|1341.8|507
1646758500000|2022-03-08 16:55:00|1344|1342.5|1349.3|1348|1351.3|1349.8|1343.5|1341.8|421
1646758800000|2022-03-08 17:00:00|1349.5|1347.8|1350|1348.5|1355.5|1353.8|1348.3|1346.5|1092
1646759100000|2022-03-08 17:05:00|1350.5|1348.3|1347|1345.5|1352.3|1350.5|1343.5|1341.8|599
1646759400000|2022-03-08 17:10:00|1347.3|1345.8|1338.3|1336.5|1347.3|1345.8|1338.3|1336|609
1646759700000|2022-03-08 17:15:00|1339|1336.8|1317.3|1315.5|1341|1339.3|1310.8|1309|1296
1646760000000|2022-03-08 17:20:00|1317.5|1317.8|1296.3|1293.8|1320.5|1318.8|1274|1270.5|2467
1646760300000|2022-03-08 17:25:00|1296.5|1294|1290.5|1288.5|1314.3|1312.3|1285.3|1282.5|609
1646760600000|2022-03-08 17:30:00|1290.8|1288.8|1256.5|1254|1290.8|1289|1248.8|1245.8|1212
1646760900000|2022-03-08 17:35:00|1256.3|1254.3|1278.5|1276.8|1279.8|1277.5|1256.3|1254.3|723
1646761200000|2022-03-08 17:40:00|1278.3|1277|1295.8|1293.8|1300.5|1297.3|1278|1277|712
1646761500000|2022-03-08 17:45:00|1295.5|1294|1297.5|1295|1306.8|1304.8|1293.3|1291|823
1646761800000|2022-03-08 17:50:00|1297.3|1295.5|1299.5|1297.8|1307.8|1305.5|1295.3|1293.8|395
1646762100000|2022-03-08 17:55:00|1299.8|1297.5|1286.3|1284|1300|1298.8|1285|1283|478
1646762400000|2022-03-08 18:00:00|1286|1284.3|1285.5|1283.5|1290.5|1288.8|1282.3|1280.3|292
1646762700000|2022-03-08 18:05:00|1285.8|1283.8|1291|1288.5|1296.5|1294.3|1285.5|1283.3|231
1646763000000|2022-03-08 18:10:00|1291.3|1289.3|1289.8|1288|1292|1290.3|1286.3|1284|228
1646763300000|2022-03-08 18:15:00|1290|1287.5|1293|1291|1296|1293.8|1290|1287.5|358
1646763600000|2022-03-08 18:20:00|1293.3|1290.8|1305.5|1303.3|1305.5|1303.3|1290.3|1287.8|658
1646763900000|2022-03-08 18:25:00|1305.3|1303.5|1335.5|1333.5|1337|1335|1303|1301.3|1145
1646764200000|2022-03-08 18:30:00|1335.3|1333.8|1350.3|1348.5|1355.8|1354|1335.3|1333.3|1379
1646764500000|2022-03-08 18:35:00|1350|1348.3|1355.3|1353.5|1359.3|1357.3|1349.3|1347.3|931
1646764800000|2022-03-08 18:40:00|1355.5|1353.3|1355.8|1353.8|1361|1359.3|1354|1352.5|469
1646765100000|2022-03-08 18:45:00|1355.5|1353|1348.3|1346.3|1355.5|1353.3|1344.5|1343|308
1646765400000|2022-03-08 18:50:00|1348.8|1345|1350.3|1348|1350.5|1348|1340.8|1338.8|329
1646765700000|2022-03-08 18:55:00|1350.5|1348.3|1358.5|1356.8|1358.5|1356.8|1346|1343.5|316
1646766000000|2022-03-08 19:00:00|1358.3|1357.3|1361|1358.8|1365.5|1363.8|1358.3|1357.3|394
1646766300000|2022-03-08 19:05:00|1360.8|1358.5|1350.5|1348|1361|1358.5|1350|1348|466
1646766600000|2022-03-08 19:10:00|1351|1348.3|1359|1356.5|1359|1356.5|1351|1348|211
1646766900000|2022-03-08 19:15:00|1359.3|1356.8|1358.8|1357|1362.5|1360.5|1353.8|1352.5|335
1646767200000|2022-03-08 19:20:00|1359|1357.3|1359|1357.3|1364.3|1362.3|1354|1352.5|436
1646767500000|2022-03-08 19:25:00|1358.5|1357|1354.5|1352.5|1363.5|1361.5|1353.8|1352.5|562
1646767800000|2022-03-08 19:30:00|1354.3|1353.3|1355|1353.3|1361.5|1359.3|1354|1353.3|99
1646768100000|2022-03-08 19:35:00|1355.3|1353.5|1358|1355|1358|1355.8|1353.8|1352.5|249
1646768400000|2022-03-08 19:40:00|1357.8|1354.8|1357.3|1354.8|1357.8|1355.5|1354.3|1352.5|279
1646768700000|2022-03-08 19:45:00|1357|1355|1355|1353|1358|1355.3|1353.8|1352.5|71
1646769000000|2022-03-08 19:50:00|1355.3|1353.3|1355.3|1352.5|1356.3|1354.3|1354.3|1352.5|34
1646769300000|2022-03-08 19:55:00|1354.5|1353.5|1368.8|1366.3|1370.3|1368.3|1354.5|1352.5|228
1646769600000|2022-03-08 20:00:00|1367.5|1366|1369.8|1367.3|1374.8|1372.5|1367.5|1366|85
1646769900000|2022-03-08 20:05:00|1369.5|1366.3|1355.3|1353|1369.5|1366.5|1355|1353|144
1646770200000|2022-03-08 20:10:00|1355|1352.5|1357.3|1355|1358|1356|1354|1352.5|144
1646770500000|2022-03-08 20:15:00|1357|1354|1356.5|1354.3|1359.5|1357.3|1355|1353.3|21
1646770800000|2022-03-08 20:20:00|1356.3|1354|1357|1354.5|1357.5|1355.5|1355|1353.3|42
1646771100000|2022-03-08 20:25:00|1356.5|1354|1364|1361.8|1364.5|1362.3|1355.3|1352|30
1646771400000|2022-03-08 20:30:00|1363.8|1361.5|1363.3|1360.8|1366.3|1364|1360.8|1357.5|70
1646771700000|2022-03-08 20:35:00|1364.3|1361.3|1354.3|1352.5|1364.3|1361.5|1353.8|1352.5|163
1646772000000|2022-03-08 20:40:00|1354.5|1352.8|1355.8|1352.8|1358|1355.3|1354.5|1352.8|17
1646772300000|2022-03-08 20:45:00|1357.5|1353.3|1354.8|1352.5|1359|1357.3|1354.3|1352.5|100
1646772600000|2022-03-08 20:50:00|1355.3|1352.8|1355.3|1353|1355.8|1353.8|1355|1352.8|12
1646772900000|2022-03-08 20:55:00|1354.8|1352.5|1363.3|1358.5|1363.3|1358.8|1354.8|1352.5|102
1646773200000|2022-03-08 21:00:00|1363|1358|1358|1355.5|1363.8|1361|1357.3|1355.5|56
1646773500000|2022-03-08 21:05:00|1357.8|1356.3|1357.5|1355|1359.8|1358|1356.5|1354.5|80
1646773800000|2022-03-08 21:10:00|1357.3|1354.5|1358|1354.3|1358.3|1355.8|1356.5|1354|80
1646774100000|2022-03-08 21:15:00|1357.8|1354.5|1356.5|1354.3|1358.3|1354.5|1356.5|1354|0
1646774400000|2022-03-08 21:20:00|1357|1354|1357.5|1354.8|1358.3|1355.3|1356.3|1354|1
1646774700000|2022-03-08 21:25:00|1357.8|1355|1360|1352.8|1364.3|1355.5|1357|1352.8|11
1646775000000|2022-03-08 21:30:00|1359.3|1353|1361.8|1357.8|1363.5|1357.8|1357|1352.8|12
1646775300000|2022-03-08 21:35:00|1362|1358.3|1365.8|1360.3|1369.8|1363.3|1362|1357.8|30
1646775600000|2022-03-08 21:40:00|1365.5|1361|1375.5|1372.3|1375.5|1372.3|1365.3|1357.3|152
1646775900000|2022-03-08 21:45:00|1375.3|1367.3|1377.5|1374.3|1377.5|1374.3|1375.3|1358.8|18
1646776200000|2022-03-08 21:50:00|1377.3|1374|1374.8|1368.3|1377.3|1374|1371.5|1364.5|96
1646776500000|2022-03-08 21:55:00|1374.5|1369.3|1377.5|1367.3|1377.5|1372.8|1373.5|1367|9
1646776800000|2022-03-08 22:00:00||1368.3||1368.3||1368.3||1368.3|1
1646777100000|2022-03-08 22:05:00|1374||1377.3||1377.5||1373.5||0
1646777400000|2022-03-08 22:10:00|1377.5|1357|1377|1357.5|1377.5|1358|1359.5|1354.8|1
1646777700000|2022-03-08 22:15:00|1377.5|1358.3|1377.5|1356.8|1377.5|1359.5|1377.5|1356.8|0
1646778000000|2022-03-08 22:20:00|1377|1355.8|1377|1352.3|1377|1355.8|1377|1352.3|11
1646778300000|2022-03-08 22:25:00|1377.5|1352.8|1377.5|1352.8|1377.5|1352.8|1377.5|1352.8|0
1646778900000|2022-03-08 22:35:00||1357.3||1358.5||1358.5||1357.3|0
1646779200000|2022-03-08 22:40:00||1359.3||1358.5||1359.8||1358.5|0
1646779500000|2022-03-08 22:45:00|1369.5|1359.3|1369.5|1359.5|1369.5|1359.8|1369.5|1359.3|0
1646779800000|2022-03-08 22:50:00|1369.3|1359.8|1369|1359.3|1369.3|1359.8|1369|1359.3|0
1646780100000|2022-03-08 22:55:00||1359.8||1358.3||1361.8||1353|1
1646791200000|2022-03-09 02:00:00|1401.5|1399.5|1400.5|1398.8|1403.5|1401.5|1400.3|1398.5|97
1646791500000|2022-03-09 02:05:00|1401.3|1399|1402.8|1401|1403|1401.5|1400.3|1399|69
1646791800000|2022-03-09 02:10:00|1403|1401.5|1403.5|1401.8|1404.3|1402.8|1402.5|1400.8|107
1646792100000|2022-03-09 02:15:00|1404.3|1402.5|1404.8|1403|1405.5|1404.3|1404|1402.5|132
1646792400000|2022-03-09 02:20:00|1405|1403.3|1403.3|1401.5|1405|1403.3|1401.5|1400.3|29
1646792700000|2022-03-09 02:25:00|1403.5|1401.3|1402.3|1401|1403.8|1401.3|1402.3|1400.8|30
1646793000000|2022-03-09 02:30:00|1402.8|1400.8|1405|1403|1405|1403|1402|1400|51
1646793300000|2022-03-09 02:35:00|1404.8|1403.5|1405|1403.5|1405.8|1404|1404.8|1403|58
1646793600000|2022-03-09 02:40:00|1405.5|1403.8|1407.3|1405.3|1407.3|1405.3|1404.3|1402.8|17
1646793900000|2022-03-09 02:45:00|1406.3|1404.8|1403.5|1401.5|1406.5|1405.3|1403|1401.3|46
1646794200000|2022-03-09 02:50:00|1403.8|1402|1403.3|1401.8|1404.8|1403.3|1403.3|1401.8|3
1646794500000|2022-03-09 02:55:00|1402.5|1401.5|1404.3|1402.5|1405.8|1403.8|1402.3|1400.5|32
1646794800000|2022-03-09 03:00:00|1403.8|1402.3|1402|1400.3|1403.8|1402.3|1401.5|1399.8|61
1646795100000|2022-03-09 03:05:00|1401.8|1400|1403.5|1401.3|1403.5|1401.3|1400.8|1399.3|106
1646795400000|2022-03-09 03:10:00|1403.3|1401.8|1406|1404.3|1406|1404.3|1403|1401.3|41
1646795700000|2022-03-09 03:15:00|1406.5|1404|1405.3|1403.5|1406.5|1404.3|1404.8|1403|5
1646796000000|2022-03-09 03:20:00|1405.8|1403.8|1406|1404.3|1407|1405|1405.8|1403.8|4
1646796300000|2022-03-09 03:25:00|1406.3|1404.5|1408|1405.5|1408|1405.8|1406|1404.5|5
1646796600000|2022-03-09 03:30:00|1407.8|1405.8|1409|1407|1409.3|1407|1407.8|1405.8|15
1646796900000|2022-03-09 03:35:00|1408.8|1407.5|1408.5|1407|1409|1407.5|1408.3|1407|66
1646797200000|2022-03-09 03:40:00|1408.3|1407.8|1407|1405.8|1409.5|1408|1405.8|1403.8|172
1646797500000|2022-03-09 03:45:00|1407.3|1406|1408.8|1407|1410.3|1408.5|1407.3|1406|199
1646797800000|2022-03-09 03:50:00|1409|1407.3|1409|1407.5|1411|1409.5|1409|1407.3|122
1646798100000|2022-03-09 03:55:00|1408.8|1407.3|1408.8|1407|1409.8|1408.3|1408.8|1406.8|3
1646798400000|2022-03-09 04:00:00|1408.3|1406.8|1409|1407|1409.3|1407|1407.5|1405.5|18
1646798700000|2022-03-09 04:05:00|1408.8|1406.5|1406.3|1404.5|1409|1406.8|1406.3|1404.5|137
1646799000000|2022-03-09 04:10:00|1406|1404.3|1405.5|1404|1407.8|1405.3|1405.5|1404|78
1646799300000|2022-03-09 04:15:00|1405.8|1404.3|1406|1404.5|1406.5|1404.5|1404.5|1403.3|262
1646799600000|2022-03-09 04:20:00|1406.3|1404.8|1407.5|1405.8|1407.8|1406|1405.3|1404|22
1646799900000|2022-03-09 04:25:00|1408|1406.3|1407.3|1405.5|1408.5|1406.8|1406.8|1405.3|37
1646800200000|2022-03-09 04:30:00|1407|1405.8|1406.5|1404.8|1407.3|1405.8|1406|1404.5|43
1646800500000|2022-03-09 04:35:00|1406.3|1405|1406.8|1405|1406.8|1405|1406|1404.8|13
1646800800000|2022-03-09 04:40:00|1407|1405.3|1406.3|1404.8|1407.5|1405.5|1406.3|1404.8|20
1646801100000|2022-03-09 04:45:00|1406|1404.5|1405.3|1403.8|1406.5|1404.8|1405|1403.5|83
1646801400000|2022-03-09 04:50:00|1405.5|1403.5|1405.3|1403.8|1405.5|1403.8|1404.3|1402.3|90
1646801700000|2022-03-09 04:55:00|1405|1403.5|1402.8|1401.3|1405|1403.5|1401.3|1399.8|27
1646802000000|2022-03-09 05:00:00|1402.5|1400.8|1402.3|1400.3|1402.5|1400.8|1401|1399.5|68
1646802300000|2022-03-09 05:05:00|1402.5|1400.5|1403|1401|1403.3|1401|1402.3|1400.5|5
1646802600000|2022-03-09 05:10:00|1403.3||1403||1403.3||1403||23
1646802900000|2022-03-09 05:15:00|1403.3|1401.3|1403.3|1401.5|1403.8|1401.8|1402.8|1401.3|5
1646803200000|2022-03-09 05:20:00|1403.5|1401.3|1400.8|1399.5|1403.5|1401.3|1400.8|1399.5|17
1646803500000|2022-03-09 05:25:00|1400.5|1399|1400.3|1398.8|1401|1399|1400|1398.3|104
1646803800000|2022-03-09 05:30:00|1400.5|1398.5|1400|1398.3|1401|1399|1399.8|1398.3|4
1646804100000|2022-03-09 05:35:00|1400.3|1398.5|1401.8|1400.3|1402|1400.3|1400|1398.5|21
1646804400000|2022-03-09 05:40:00|1402|1400.5|1399.3|1396.8|1402.3|1400.5|1398|1396.5|93
1646804700000|2022-03-09 05:45:00|1399|1396.5|1398.5|1396.3|1399|1396.8|1397.5|1395.8|93
1646805000000|2022-03-09 05:50:00|1398.3|1396.5|1399|1397|1399|1397|1398.3|1396.5|8
1646805300000|2022-03-09 05:55:00|1399.3|1397.3|1400.5|1398.3|1401.8|1399.8|1399.3|1397.3|80
1646805600000|2022-03-09 06:00:00|1400.3|1398|1402|1400.3|1402.3|1400.5|1400.3|1398|95
1646805900000|2022-03-09 06:05:00|1402.3|1400.5|1404.3|1402.5|1404.3|1402.5|1402.3|1400.5|155
1646806200000|2022-03-09 06:10:00|1404.5|1402.3|1404.8|1403.3|1405|1403.3|1403.3|1401.5|19
1646806500000|2022-03-09 06:15:00|1404.5|1402.5|1405.5|1404|1406.3|1404|1404.3|1402.5|117
1646806800000|2022-03-09 06:20:00|1405.8|1404.3|1408|1406.3|1408.3|1406.3|1405.3|1403.8|50
1646807100000|2022-03-09 06:25:00|1407.8|1406|1407|1405|1408.5|1406.8|1406.3|1404.5|85
1646807400000|2022-03-09 06:30:00|1407.3|1405.8|1411.3|1409.5|1411.5|1409.5|1407.3|1405.8|92
1646807700000|2022-03-09 06:35:00|1411|1409.8|1410.8|1408.8|1413.8|1412|1410.5|1408.5|177
1646808000000|2022-03-09 06:40:00|1411|1409|1414|1412.8|1414|1412.8|1410.5|1409|49
1646808300000|2022-03-09 06:45:00|1413.5|1412.5|1415.3|1413.5|1415.5|1413.5|1413|1411.5|61
1646808600000|2022-03-09 06:50:00|1415.5|1413.3|1413.3|1411|1415.5|1413.8|1413|1411|43
1646808900000|2022-03-09 06:55:00|1413|1410.8|1412.8|1410.8|1413.8|1411.8|1410.8|1409|274
1646809200000|2022-03-09 07:00:00|1413.3|1411|1411|1409.3|1414.8|1412.5|1410|1408|114
1646809500000|2022-03-09 07:05:00|1411.5|1409.5|1410.5|1408.8|1415.3|1413.3|1408.5|1407|262
1646809800000|2022-03-09 07:10:00|1411.3|1409.5|1409.8|1408|1413.3|1411.3|1407.5|1405.5|183
1646810100000|2022-03-09 07:15:00|1409.5|1407.8|1415|1413.3|1415|1413.3|1409.5|1407.8|178
1646810400000|2022-03-09 07:20:00|1414.8|1413|1416.3|1414.5|1416.3|1414.5|1414.5|1412.5|230
1646810700000|2022-03-09 07:25:00|1416.5|1415|1416.5|1414.8|1416.8|1415|1415.8|1414.5|180
1646811000000|2022-03-09 07:30:00|1416.8|1415|1418.3|1416.5|1418.5|1416.5|1415.3|1414|140
1646811300000|2022-03-09 07:35:00|1418.5|1416.8|1415.3|1414|1418.5|1416.8|1415.3|1414|230
1646811600000|2022-03-09 07:40:00|1415.5|1413.8|1415.5|1412.8|1415.5|1413.8|1407.5|1406|260
1646811900000|2022-03-09 07:45:00|1415.3|1413|1412.5|1410.8|1417|1415.3|1412|1410|120
1646812200000|2022-03-09 07:50:00|1412.3|1410.3|1409.3|1407.5|1412.5|1410.3|1405.8|1404.5|230
1646812500000|2022-03-09 07:55:00|1409.5|1408|1400|1398.3|1410.3|1408.8|1400|1398|267
1646812800000|2022-03-09 08:00:00|1399.5|1398|1398.5|1396.5|1401.5|1399.5|1396.3|1394.8|732
1646813100000|2022-03-09 08:05:00|1398.8|1397|1385.3|1383.5|1399.5|1398.3|1382.5|1380.5|843
1646813400000|2022-03-09 08:10:00|1385.5|1383.8|1400|1397.8|1400|1398|1385.5|1383.8|700
1646813700000|2022-03-09 08:15:00|1399.5|1398.3|1397.5|1395.8|1401|1399|1392.5|1390.5|510
1646814000000|2022-03-09 08:20:00|1397.8|1396|1401.5|1400|1402|1400.5|1393.5|1391.5|460
1646814300000|2022-03-09 08:25:00|1402|1400.5|1405.5|1404.3|1406|1404.3|1396|1394.5|802
1646814600000|2022-03-09 08:30:00|1405.3|1403.8|1404|1402.3|1408.5|1407|1401.8|1400|650
1646814900000|2022-03-09 08:35:00|1404.8|1402.5|1393.8|1392|1404.8|1403|1391.8|1390.3|446
1646815200000|2022-03-09 08:40:00|1393|1391.8|1395.3|1393.5|1396.3|1394.5|1392|1390.5|396
1646815500000|2022-03-09 08:45:00|1395.5|1393.8|1394|1392.3|1395.8|1394.5|1392.8|1391.5|219
1646815800000|2022-03-09 08:50:00|1394.3|1392.5|1388.3|1386.5|1395.8|1394|1388.3|1386.5|583
1646816100000|2022-03-09 08:55:00|1388|1386.3|1386.8|1385.3|1390|1388.5|1383.5|1382.3|501
1646816400000|2022-03-09 09:00:00|1386.5|1384.8|1392.3|1390.5|1394.5|1392.5|1385.8|1384|600
1646816700000|2022-03-09 09:05:00|1391.3|1389.5|1390|1388.5|1398.5|1397|1390|1388.5|474
1646817000000|2022-03-09 09:10:00|1390.3|1388|1392.8|1390.5|1393.5|1391.8|1389.5|1388|310
1646817300000|2022-03-09 09:15:00|1393.3|1390.8|1388.3|1386.5|1396|1394|1388|1386.5|370
1646817600000|2022-03-09 09:20:00|1387.8|1386.3|1381.8|1380.3|1388.3|1386.5|1381.3|1379.5|365
1646817900000|2022-03-09 09:25:00|1381.5|1380|1370.3|1368.5|1383.3|1381.8|1370.3|1368.3|528
1646818200000|2022-03-09 09:30:00|1370|1368|1356.5|1354.5|1370.8|1369|1355|1353.5|652
1646818500000|2022-03-09 09:35:00|1356|1355.5|1324.8|1322.8|1358.5|1356.8|1324.8|1322.5|1430
1646818800000|2022-03-09 09:40:00|1323.8|1322|1327.5|1326|1335|1332.8|1322.8|1320.8|993
1646819100000|2022-03-09 09:45:00|1327.8|1326.5|1337.3|1335|1337.3|1335|1326|1324.5|395
1646819400000|2022-03-09 09:50:00|1337.8|1335.3|1326.8|1324.5|1341|1338.8|1325.5|1323.8|387
1646819700000|2022-03-09 09:55:00|1327|1325|1294.5|1292.8|1327.3|1325.3|1294|1292|917
1646820000000|2022-03-09 10:00:00|1293|1292.5|1263.8|1261.8|1293|1293.3|1258.5|1256|1472
1646820300000|2022-03-09 10:05:00|1264.3|1262|1297.8|1296|1297.8|1296|1264.3|1262|1035
1646820600000|2022-03-09 10:10:00|1297.5|1296.5|1312.5|1310.5|1326|1323.8|1296.5|1294.8|1738
1646820900000|2022-03-09 10:15:00|1312.3|1310.3|1315|1312.8|1328|1325.5|1311.8|1310.3|449
1646821200000|2022-03-09 10:20:00|1315.8|1313|1304.8|1302.5|1324.5|1322.8|1301|1299.3|808
1646821500000|2022-03-09 10:25:00|1304.5|1302.3|1300.5|1298.8|1309|1307.3|1300|1297.8|418
1646821800000|2022-03-09 10:30:00|1300.8|1299|1295|1292.8|1302|1299.8|1292|1290|368
1646822100000|2022-03-09 10:35:00|1296.3|1293|1298.3|1296|1307.8|1305.5|1296.3|1293|647
1646822400000|2022-03-09 10:40:00|1297|1295.3|1282|1280.5|1297.8|1295.8|1281.3|1279.3|660
1646822700000|2022-03-09 10:45:00|1282.3|1280.3|1259.3|1257.3|1282.5|1280.3|1258.8|1256.3|755
1646823000000|2022-03-09 10:50:00|1258.3|1256.3|1270|1268.5|1270.8|1268.5|1255.3|1253.5|832
1646823300000|2022-03-09 10:55:00|1270.3|1268.8|1274.5|1272.5|1277.5|1275.3|1269.3|1266.5|656
1646823600000|2022-03-09 11:00:00|1274.3|1272.3|1265|1263|1275.3|1273.3|1262.5|1261|397
1646823900000|2022-03-09 11:05:00|1264.8|1263.3|1256.3|1254.8|1265|1263.3|1256|1254.8|454
1646824200000|2022-03-09 11:10:00|1256.5|1255|1256|1254.5|1256.5|1255|1253.5|1251|639
1646824500000|2022-03-09 11:15:00|1255.8|1254.8|1256.5|1254.5|1266|1264.5|1255.8|1254.3|648
1646824800000|2022-03-09 11:20:00|1255|1254|1244|1242.3|1256.3|1254.8|1243.5|1241|844
1646825100000|2022-03-09 11:25:00|1243.5|1242.5|1229|1226.8|1244|1242.5|1228.3|1226.3|822
1646825400000|2022-03-09 11:30:00|1228|1226.3|1234|1232|1234.3|1232.8|1215.5|1213.5|1257
1646825700000|2022-03-09 11:35:00|1233.8|1229.5|1210.8|1208.8|1234.5|1229.8|1210.3|1208.5|441
1646826000000|2022-03-09 11:40:00|1210.5|1208.5|1231.5|1229.5|1232|1229.5|1209.8|1208|899
1646826300000|2022-03-09 11:45:00|1232.5|1229.8|1227.3|1225.3|1235.5|1233.8|1227.3|1225|586
1646826600000|2022-03-09 11:50:00|1227.8|1225.5|1221.3|1220|1227.8|1226|1221|1219.3|421
1646826900000|2022-03-09 11:55:00|1221.5|1219.8|1233.5|1231.8|1234.5|1232.5|1219.8|1218|660
1646827200000|2022-03-09 12:00:00|1233.8|1232|1242.3|1240.8|1242.3|1241|1230.8|1229.3|590
1646827500000|2022-03-09 12:05:00|1241.5|1239.5|1251|1249.3|1252.3|1250.3|1240|1237.8|489
1646827800000|2022-03-09 12:10:00|1250.5|1249|1257|1254.5|1262|1260.3|1249.8|1248.3|532
1646828100000|2022-03-09 12:15:00|1257.8|1254.8|1258|1256|1276|1274|1257.8|1254.8|524
1646828400000|2022-03-09 12:20:00|1257|1255.3|1243.8|1241.5|1257.8|1255.8|1243.8|1241.5|442
1646828700000|2022-03-09 12:25:00|1244|1241.3|1247.3|1245.8|1248.8|1247|1241.8|1239.8|405
1646829000000|2022-03-09 12:30:00|1247|1245.5|1235.3|1233.5|1247.8|1246|1233.3|1231.3|471
1646829300000|2022-03-09 12:35:00|1235.5|1233.8|1235|1233|1238.8|1236.8|1229.3|1227.3|298
1646829600000|2022-03-09 12:40:00|1235.3|1233.8|1231.8|1229.5|1238.3|1236.3|1228.5|1226.3|258
1646829900000|2022-03-09 12:45:00|1232.5|1229.8|1236.5|1234.5|1236.5|1234.8|1229.5|1227.8|417
1646830200000|2022-03-09 12:50:00|1236.8|1234.8|1238|1236|1239|1237.3|1235.3|1232.8|113
1646830500000|2022-03-09 12:55:00|1237|1235|1231.5|1229.3|1238.3|1235.3|1220.5|1219.3|1103
1646830800000|2022-03-09 13:00:00|1231.3|1229|1225.3|1223.5|1234.5|1232.5|1220.3|1218.3|451
1646831100000|2022-03-09 13:05:00|1225|1223|1237.8|1235.5|1239|1236.5|1224.5|1223|788
1646831400000|2022-03-09 13:10:00|1237.5|1235.3|1231|1228.3|1239|1236.8|1230.8|1228.3|409
1646831700000|2022-03-09 13:15:00|1230.8|1228.5|1234|1232.5|1234|1232.5|1224.3|1222.5|536
1646832000000|2022-03-09 13:20:00|1233.8|1232.8|1222.3|1220.5|1234|1232.8|1221.8|1220.3|465
1646832300000|2022-03-09 13:25:00|1222.5|1221|1222.5|1220.5|1226.5|1224.8|1218.8|1216.8|522
1646832600000|2022-03-09 13:30:00|1221.5|1220.8|1200|1198|1222.3|1221|1193.3|1191.3|1528
1646832900000|2022-03-09 13:35:00|1199.8|1197.8|1202.5|1200.5|1205.8|1203.5|1194|1191.3|1078
1646833200000|2022-03-09 13:40:00|1202|1200.3|1203.3|1201.5|1203.8|1201.5|1195.5|1194|587
1646833500000|2022-03-09 13:45:00|1203.5|1202|1199|1196.5|1203.5|1202|1198.5|1196.5|229
1646833800000|2022-03-09 13:50:00|1198.8|1196.3|1193.5|1191.5|1200|1197.8|1192.3|1190|419
1646834100000|2022-03-09 13:55:00|1193|1191|1187.3|1185.3|1193|1191|1185.8|1184|723
1646834400000|2022-03-09 14:00:00|1187.5|1185|1173.3|1171.5|1187.8|1186.5|1170.5|1168.5|1215
1646834700000|2022-03-09 14:05:00|1173|1171|1154|1151.5|1175.5|1174|1151.5|1149.8|1854
1646835000000|2022-03-09 14:10:00|1153.8|1151.3|1159.8|1157.8|1161.5|1159.3|1143.5|1141.5|1355
1646835300000|2022-03-09 14:15:00|1159.5|1157.5|1160.8|1159|1170.3|1168.5|1155|1153|1087
1646835600000|2022-03-09 14:20:00|1160.5|1158.8|1174.5|1173|1175.3|1173.8|1160|1158.3|770
1646835900000|2022-03-09 14:25:00|1174.8|1172.8|1180.5|1179|1192|1190|1173.3|1171.3|909
1646836200000|2022-03-09 14:30:00|1180.8|1179.3|1171.8|1170|1181.3|1179.3|1168.5|1166.5|1278
1646836500000|2022-03-09 14:35:00|1171.5|1170.3|1175.3|1173.5|1182|1180.5|1168.8|1167.3|1027
1646836800000|2022-03-09 14:40:00|1175|1173.8|1181.5|1179.8|1189.8|1188|1175|1173.5|903
1646837100000|2022-03-09 14:45:00|1181.3|1179.3|1174.5|1173|1181.3|1179.5|1171.3|1169.8|942
1646837400000|2022-03-09 14:50:00|1174.3|1172.8|1183.5|1182|1186.5|1185|1174.3|1172.8|659
1646837700000|2022-03-09 14:55:00|1183.3|1181.8|1175.5|1173.5|1187.8|1186|1174.8|1172.5|724
1646838000000|2022-03-09 15:00:00|1175.3|1173.8|1165.5|1164|1175.3|1173.8|1165.5|1163.8|710
1646838300000|2022-03-09 15:05:00|1165.3|1163.8|1163.8|1161.8|1168.5|1166.5|1162.8|1161|589
1646838600000|2022-03-09 15:10:00|1163.3|1162|1170.3|1168.8|1170.3|1168.8|1160.3|1158.5|587
1646838900000|2022-03-09 15:15:00|1170|1168.5|1166.8|1165|1170|1168.8|1163.3|1161.5|565
1646839200000|2022-03-09 15:20:00|1167.3|1165.8|1162.3|1160.3|1168.3|1166.8|1161|1159.3|704
1646839500000|2022-03-09 15:25:00|1162|1160.5|1164.8|1161.8|1165.8|1164.3|1160|1158.3|562
1646839800000|2022-03-09 15:30:00|1165|1161|1167|1165.5|1177|1175|1164|1158.3|1043
1646840100000|2022-03-09 15:35:00|1166.8|1165.3|1171.8|1170|1175|1173.8|1163|1161.5|1153
1646840400000|2022-03-09 15:40:00|1171.5|1169.8|1169|1167.3|1171.8|1170|1163.8|1161.5|1106
1646840700000|2022-03-09 15:45:00|1168.8|1166.8|1160.5|1158.8|1170|1168.3|1157|1155.5|771
1646841000000|2022-03-09 15:50:00|1160.3|1158|1163.5|1161.5|1164.5|1162.8|1157.3|1155.5|639
1646841300000|2022-03-09 15:55:00|1163|1161|1168|1166.3|1168.8|1167.3|1159|1157.3|487
1646841600000|2022-03-09 16:00:00|1168.3|1166.8|1162|1160.5|1168.5|1166.8|1161|1159.3|935
1646841900000|2022-03-09 16:05:00|1161.5|1159.8|1159.3|1157.8|1162.5|1160.8|1156|1154.3|1105
1646842200000|2022-03-09 16:10:00|1159.5|1158|1170.8|1169|1170.8|1169|1159|1157.5|1005
1646842500000|2022-03-09 16:15:00|1170.5|1169.3|1168|1166.5|1170.8|1169.3|1160.8|1159|1456
1646842800000|2022-03-09 16:20:00|1168.5|1166.8|1166|1164.5|1171.5|1169.8|1164.3|1162.8|1351
1646843100000|2022-03-09 16:25:00|1166.3|1164.8|1171.5|1169.8|1185.5|1183.8|1166|1164.5|3828
1646843400000|2022-03-09 16:30:00|1171.8|1170.3|1173.3|1171.5|1182.5|1181|1170.3|1168.3|2116
1646843700000|2022-03-09 16:35:00|1173|1171.8|1158.8|1157.3|1173.8|1172|1157|1155.3|1053
1646844000000|2022-03-09 16:40:00|1158.5|1156.8|1152.5|1150.5|1161.3|1159.5|1148|1146|1270
1646844300000|2022-03-09 16:45:00|1152.8|1150.8|1145.5|1143.8|1154|1152.5|1145.3|1143.3|418
1646844600000|2022-03-09 16:50:00|1146|1144.3|1143.8|1142.3|1149.3|1147.3|1141.5|1140|644
1646844900000|2022-03-09 16:55:00|1144|1142.5|1145.5|1143.8|1149.8|1147.8|1141.8|1140|334
1646845200000|2022-03-09 17:00:00|1146.3|1144.3|1146.5|1144.8|1149.5|1147.8|1143.3|1141.5|272
1646845500000|2022-03-09 17:05:00|1146.3|1144.5|1140|1138.5|1146.8|1145.3|1139.5|1137.8|540
1646845800000|2022-03-09 17:10:00|1139.8|1138.3|1133.3|1131.3|1140.5|1139|1126|1124.3|913
1646846100000|2022-03-09 17:15:00|1133.5|1131.8|1134.3|1132.8|1139.8|1138|1129.3|1127.5|388
1646846400000|2022-03-09 17:20:00|1134.5|1133|1139|1137.5|1140.8|1138.8|1134.3|1132.3|373
1646846700000|2022-03-09 17:25:00|1138.5|1136.8|1125.5|1123.5|1140.5|1138.8|1124.5|1122.8|410
1646847000000|2022-03-09 17:30:00|1125.3|1123.8|1060.3|1057.5|1125.3|1123.8|1060.3|1057.5|1564
1646847300000|2022-03-09 17:35:00|1060|1055.8|1075|1066.8|1075.3|1067.8|996.5|994|1840
1646847600000|2022-03-09 17:40:00|1073.3|1066.5|1052.8|1049.8|1082.5|1080.5|1052.3|1049.3|940
1646847900000|2022-03-09 17:45:00|1053.8|1049.5|1058.8|1056.5|1060.8|1057|1041|1036.3|735
1646848200000|2022-03-09 17:50:00|1059.5|1056|1082|1079.5|1082.5|1079.8|1058.8|1055.8|1075
1646848500000|2022-03-09 17:55:00|1082.5|1079.8|1093.8|1090.5|1096.8|1092.8|1080.8|1079.5|627
1646848800000|2022-03-09 18:00:00|1094|1090.8|1114.5|1110.8|1118.8|1115.8|1088.3|1084.5|718
1646849100000|2022-03-09 18:05:00|1114|1110.5|1114.5|1112.3|1119.8|1117.5|1106.3|1103.8|328
1646849400000|2022-03-09 18:10:00|1115|1111|1095.3|1093|1115|1111|1090|1086.8|271
1646849700000|2022-03-09 18:15:00|1095|1093.3|1083.3|1080.8|1095.3|1093.3|1078.3|1075.8|439
1646850000000|2022-03-09 18:20:00|1083|1080.5|1071|1069.3|1084.3|1081.5|1069.8|1067.3|350
1646850300000|2022-03-09 18:25:00|1070.8|1068.3|1057.5|1055|1071.8|1069|1055.5|1051.8|657
1646850600000|2022-03-09 18:30:00|1057.3|1054.3|1047|1044.8|1057.3|1054.3|1042.3|1039.8|223
1646850900000|2022-03-09 18:35:00|1046.8|1044|1058.3|1056|1058.5|1056.5|1046.8|1044|312
1646851200000|2022-03-09 18:40:00|1057.5|1055.8|1050|1047|1058.5|1056.3|1050|1047|343
1646851500000|2022-03-09 18:45:00|1049.3|1047.3|1058.3|1055.5|1063.5|1061.3|1048.3|1046.3|338
1646851800000|2022-03-09 18:50:00|1058|1055|1058|1055.8|1060.3|1057.8|1053.3|1051.5|131
1646852100000|2022-03-09 18:55:00|1057.8|1056.3|1046|1044.3|1060.3|1058.3|1046|1044.3|396
1646852400000|2022-03-09 19:00:00|1046.8|1045.3|1029.5|1027.3|1047|1045.3|1027.8|1026|565
1646852700000|2022-03-09 19:05:00|1029.3|1027.8|1020|1017.8|1029.5|1028|1015.5|1013|577
1646853000000|2022-03-09 19:10:00|1019.8|1018|1017.3|1015.5|1024|1022|1013.3|1011.5|315
1646853300000|2022-03-09 19:15:00|1018.3|1016.5|1015.5|1013.8|1023|1020.8|1012.8|1011|221
1646853600000|2022-03-09 19:20:00|1015.3|1011.8|1038.3|1035.5|1039.5|1037|1013|1011.5|780
1646853900000|2022-03-09 19:25:00|1037.5|1035.3|1032|1030|1040.5|1038.3|1028.5|1026.3|1008
1646854200000|2022-03-09 19:30:00|1031.8|1030.3|1024|1022.3|1033.3|1031.3|1018.3|1016|351
1646854500000|2022-03-09 19:35:00|1024.3|1023.8|1019.3|1018|1027|1025|1019.3|1018|274
1646854800000|2022-03-09 19:40:00|1018.3|1017.3|1026.8|1025|1027|1025|1012|1010|311
1646855100000|2022-03-09 19:45:00|1026.5|1024.5|1035|1033.3|1035|1033.5|1025.3|1023.8|178
1646855400000|2022-03-09 19:50:00|1035.5|1033|1034.5|1032.5|1036.5|1034.8|1032.8|1030.8|51
1646855700000|2022-03-09 19:55:00|1034.3|1032.8|1044|1042.3|1044.3|1042.5|1034.3|1032.8|96
1646856000000|2022-03-09 20:00:00|1044.3|1042.5|1042.3|1040.3|1045.8|1043.5|1039.8|1037.5|80
1646856300000|2022-03-09 20:05:00|1042.5|1040.5|1042|1040|1043.3|1041|1039|1036.8|121
1646856600000|2022-03-09 20:10:00|1042.3|1040.3|1048|1046.3|1050.3|1048.3|1042.3|1040.3|106
1646856900000|2022-03-09 20:15:00|1048.3|1046.5|1049|1047|1050.3|1048.3|1048.3|1046.5|11
1646857200000|2022-03-09 20:20:00|1048.5|1046.5|1048.8|1047|1051|1049.3|1046.8|1045|118
1646857500000|2022-03-09 20:25:00|1048.5|1046.8|1051.5|1049.5|1054.3|1052.5|1048.5|1046.8|140
1646857800000|2022-03-09 20:30:00|1051.3|1050.3|1050.5|1048.5|1054.3|1051.5|1049.8|1047.8|71
1646858100000|2022-03-09 20:35:00|1050.8|1048.8|1054|1051.5|1054.3|1052.3|1048|1045.8|88
1646858400000|2022-03-09 20:40:00|1053.8|1052|1056.8|1054.5|1060.3|1058.3|1053.8|1051.8|137
1646858700000|2022-03-09 20:45:00|1056.5|1054.3|1055.8|1053.8|1058.3|1056.3|1054.5|1053|64
1646859000000|2022-03-09 20:50:00|1055|1053.5|1062|1060.3|1062|1060.3|1054.5|1052.3|84
1646859300000|2022-03-09 20:55:00|1061.5|1060|1059|1057|1062|1060|1058.3|1056.3|55
1646859600000|2022-03-09 21:00:00|1058.8|1057.5|1057.5|1055.5|1059.3|1057.5|1057.5|1055.3|45
1646859900000|2022-03-09 21:05:00|1057|1055.3|1059.8|1057.5|1059.8|1057.5|1054.3|1052.5|54
1646860200000|2022-03-09 21:10:00|1061|1058|1061|1059|1061.8|1059.5|1061|1058|15
1646860500000|2022-03-09 21:15:00|1061.3|1059.3|1058|1056.5|1061.3|1059.8|1057.8|1055.5|31
1646860800000|2022-03-09 21:20:00|1058.5|1057|1065.8|1063.8|1065.8|1063.8|1058.5|1056.8|34
1646861100000|2022-03-09 21:25:00|1065.3|1063.5|1060.5|1058|1065.3|1063.5|1059.5|1057.3|57
1646861400000|2022-03-09 21:30:00|1060|1057.5|1061.3|1059.3|1061.3|1059.3|1059.8|1057.5|6
1646861700000|2022-03-09 21:35:00|1061|1058.3|1059.3|1057.5|1061.5|1059.3|1059|1057|20
1646862000000|2022-03-09 21:40:00|1059.5|1058.8|1061.5|1059.5|1061.8|1059.5|1059.3|1058.3|6
1646862300000|2022-03-09 21:45:00|1061.8|1060|1062.3|1060.3|1062.8|1060.3|1061|1058.5|12
1646862600000|2022-03-09 21:50:00|1062|1060.5|1065.5|1063.5|1065.5|1063.5|1061.8|1060.5|18
1646862900000|2022-03-09 21:55:00|1066.5|1063.8|1070.5|1063.5|1070.5|1067.8|1066|1063|93
1646863200000|2022-03-09 22:00:00|1070.8|1063|1070.8|1063|1070.8|1063|1070.8|1063|0
1646863500000|2022-03-09 22:05:00|1072.5|1067.3|1070.5|1067.3|1072.5|1068|1070.5|1067.3|3
1646863800000|2022-03-09 22:10:00||1067.8||1067.8||1067.8||1067.8|0
1646864400000|2022-03-09 22:20:00||1068||1067||1068||1066.5|1
1646864700000|2022-03-09 22:25:00|1069.5|1066.5|1069.5|1066.5|1069.5|1066.8|1069.5|1066.5|0
1646865000000|2022-03-09 22:30:00|1070.5||1074.5||1075.5||1070.5||0
1646865300000|2022-03-09 22:35:00|1075.5|1067.3|1075.8|1066.5|1075.8|1067.8|1075.5|1066.5|0
1646865600000|2022-03-09 22:40:00|1080.5|1069|1087.3|1069.8|1087.3|1069.8|1080.5|1069|5
1646865900000|2022-03-09 22:45:00|1087.5||1093||1093||1087.5||4
1646866200000|2022-03-09 22:50:00|1095.5||1083.3||1095.5||1083.3||0
1646866500000|2022-03-09 22:55:00|1084.5|1082.3|1085.5|1072|1089.5|1084.5|1084.5|1069.8|100
1646877600000|2022-03-10 02:00:00|1060|1057.8|1059.8|1056.3|1060.3|1057.8|1059.8|1055.8|14
1646877900000|2022-03-10 02:05:00|1059|1056.5|1055.8|1053|1059|1056.5|1055.8|1053|8
1646878200000|2022-03-10 02:10:00|1055.3|1052.5|1050.3|1045.8|1055.3|1052.5|1050.3|1045.3|26
1646878500000|2022-03-10 02:15:00|1049.8|1045.5|1043.3|1040|1049.8|1045.8|1043|1040|11
1646878800000|2022-03-10 02:20:00|1043|1040.3|1038.5|1035|1044.8|1042.8|1038|1034.8|44
1646879100000|2022-03-10 02:25:00|1038.3|1034.8|1040.5|1037.8|1041.3|1038.5|1038.3|1034.8|22
1646879400000|2022-03-10 02:30:00|1040|1037.5|1044.8|1041|1044.8|1041.3|1036.8|1033.5|51
1646879700000|2022-03-10 02:35:00|1043.8|1040.5|1045|1040.8|1045.3|1041.3|1043.3|1040.3|10
1646880000000|2022-03-10 02:40:00|1043|1040.3|1046|1042.8|1046|1042.8|1041.3|1038|7
1646880300000|2022-03-10 02:45:00|1047|1043.3|1049.8|1046|1050.3|1048.3|1047|1043.3|17
1646880600000|2022-03-10 02:50:00|1049.3|1046.5|1054.8|1051.8|1056.3|1053.5|1049.3|1046|38
1646880900000|2022-03-10 02:55:00|1055.3|1052|1055.3|1052.5|1055.3|1052.5|1054.3|1051.5|1
1646881200000|2022-03-10 03:00:00|1056|1053.5|1061.3|1059|1062.5|1060.5|1056|1053.5|25
1646881500000|2022-03-10 03:05:00|1061.5|1059.3|1061.5|1058|1064.8|1062.5|1061.3|1058|26
1646881800000|2022-03-10 03:10:00|1061.3|1057.5|1061.8|1058.8|1063|1060.8|1059.8|1057.5|16
1646882100000|2022-03-10 03:15:00|1062|1059|1061.5|1059.3|1062.3|1060.5|1061.5|1058.3|17
1646882400000|2022-03-10 03:20:00|1062.3|1060.5|1064.3|1061|1065|1062.5|1062.3|1060.5|8
1646882700000|2022-03-10 03:25:00||1061.3||1060.3||1062.3||1060.3|3
1646883000000|2022-03-10 03:30:00|1064|1062.8|1064.5|1062.5|1065|1062.8|1064|1061.8|5
1646883300000|2022-03-10 03:35:00|1064.8|1062.8|1072.8|1071|1073.3|1071.5|1064.5|1061.8|129
1646883600000|2022-03-10 03:40:00|1072.5|1070.5|1071.8|1070|1073.8|1072|1071.3|1069.5|44
1646883900000|2022-03-10 03:45:00|1071.5|1070.3|1073.3|1071.3|1074.3|1072.5|1071.5|1070.3|25
1646884200000|2022-03-10 03:50:00|1073.5|1072|1074.5|1072.8|1074.5|1072.8|1073.3|1072|8
1646884500000|2022-03-10 03:55:00|1074|1072.5|1079.8|1078.3|1080.3|1078.3|1074|1072.5|63
1646884800000|2022-03-10 04:00:00|1080.5|1078.8|1082.8|1080.5|1083|1081|1079.5|1077.5|99
1646885100000|2022-03-10 04:05:00|1082.3|1080.3|1080.5|1079|1082.8|1080.5|1080|1077.8|132
1646885400000|2022-03-10 04:10:00|1080.3|1078.8|1082|1080.3|1084|1081.8|1080.3|1078.8|43
1646885700000|2022-03-10 04:15:00|1082.3|1080|1077.8|1075|1084.5|1082.8|1077.8|1074.3|92
1646886000000|2022-03-10 04:20:00|1077.5|1074.8|1077.3|1075|1077.5|1075.3|1077|1074.5|2
1646886300000|2022-03-10 04:25:00|1077.5|1074.5|1074|1071.5|1077.5|1075|1072.8|1070.3|53
1646886600000|2022-03-10 04:30:00|1073.8|1071.3|1080.8|1078.3|1081.3|1078.3|1073.8|1071|17
1646886900000|2022-03-10 04:35:00|1081.3|1078.8|1086.3|1083.3|1087.5|1084.8|1080.8|1078.8|98
1646887200000|2022-03-10 04:40:00|1086.5|1084.8|1085.5|1083.3|1087.5|1084.8|1085.5|1083.3|40
1646887500000|2022-03-10 04:45:00|1085.8|1083.5|1084|1081|1085.8|1084|1083.5|1081|9
1646887800000|2022-03-10 04:50:00|1083.8|1081.3|1082|1079.5|1084|1081.5|1082|1078.8|14
1646888100000|2022-03-10 04:55:00|1082.3|1079.8|1088|1086.3|1088.5|1086.5|1081|1078.3|172
1646888400000|2022-03-10 05:00:00|1087.8|1086|1091|1087.5|1092.5|1087.5|1087.8|1085.8|48
1646888700000|2022-03-10 05:05:00|1091.3|1089.5|1095.3|1092|1095.3|1092|1091.3|1089.5|19
1646889000000|2022-03-10 05:10:00|1095.5|1092.3|1095|1092.3|1095.5|1092.5|1095|1092|4
1646889300000|2022-03-10 05:15:00|1094.8|1092|1092|1090.3|1095|1092.3|1092|1089.5|34
1646889600000|2022-03-10 05:20:00|1092.3|1090|1092.3|1089.8|1092.3|1090.5|1092.3|1089.5|4
1646889900000|2022-03-10 05:25:00|1091.8|1089.5|1093.3|1091.5|1095.5|1092|1091.3|1089.5|167
1646890200000|2022-03-10 05:30:00|1093|1091.8|1094|1090.8|1100.5|1098|1092.8|1090.8|346
1646890500000|2022-03-10 05:35:00|1093.5|1090|1095.5|1093|1097.8|1095.5|1093|1090|137
1646890800000|2022-03-10 05:40:00|1095.3|1093.5|1098.5|1096.3|1098.5|1096.3|1094.3|1093.5|65
1646891100000|2022-03-10 05:45:00|1099|1096.8|1098.3|1096.3|1100|1097.8|1097.8|1096.3|117
1646891400000|2022-03-10 05:50:00|1098|1095|1093.5|1091|1099|1095|1093.5|1091|170
1646891700000|2022-03-10 05:55:00|1092.3|1090.8|1087|1084.3|1092.3|1090.8|1086.5|1083.5|50
1646892000000|2022-03-10 06:00:00|1086.5|1084|1088|1084.8|1091.5|1089|1085.5|1083.8|99
1646892300000|2022-03-10 06:05:00|1088.5|1085.3|1089.5|1086.5|1090.3|1086.5|1088|1085.3|2
1646892600000|2022-03-10 06:10:00|1089.8|1087|1082|1079|1091.8|1088.8|1082|1079|44
1646892900000|2022-03-10 06:15:00|1080.5|1078.3|1086.5|1084.3|1086.5|1084.3|1078.3|1076|41
1646893200000|2022-03-10 06:20:00|1086.8|1084.8|1088|1085.5|1088|1085.5|1086.8|1084.8|6
1646893500000|2022-03-10 06:25:00|1089.3|1085.8|1090|1087.3|1091.5|1089.5|1088|1085.5|97
1646893800000|2022-03-10 06:30:00|1089.8|1087|1092.8|1089.3|1093.3|1090.5|1089.8|1087|8
1646894100000|2022-03-10 06:35:00|1092.5|1088.8|1091.5|1088.8|1092.5|1090|1090.3|1088|0
1646894400000|2022-03-10 06:40:00|1091.8|1088|1089|1086.3|1091.8|1088.3|1088.8|1086.3|3
1646894700000|2022-03-10 06:45:00|1088.8|1086.5|1089|1086.3|1089|1087.8|1086.5|1084.3|49
1646895000000|2022-03-10 06:50:00|1090|1087|1094|1092.3|1094.3|1092.3|1090|1087|108
1646895300000|2022-03-10 06:55:00|1093.8|1091.5|1096.8|1094.3|1097.3|1095.5|1092.3|1090.8|83
1646895600000|2022-03-10 07:00:00|1097|1094|1092.3|1089.8|1099|1097.5|1090.8|1088|42
1646895900000|2022-03-10 07:05:00|1093|1090.3|1097.8|1095.3|1098|1095.5|1093|1090.3|51
1646896200000|2022-03-10 07:10:00|1098|1095.5|1098.5|1096.8|1100|1097|1095.8|1093.5|19
1646896500000|2022-03-10 07:15:00|1098.8|1097|1102.5|1099.5|1104.5|1101.5|1098.5|1096.8|30
1646896800000|2022-03-10 07:20:00|1102.3|1100|1109.3|1107|1111.8|1109.8|1102.3|1100|243
1646897100000|2022-03-10 07:25:00|1108.5|1106.5|1100.5|1098.3|1108.5|1106.8|1098.8|1096.3|207
1646897400000|2022-03-10 07:30:00|1100.8|1098.5|1101.8|1100|1104.8|1102.8|1096.8|1093.8|296
1646897700000|2022-03-10 07:35:00|1101.3|1099.5|1110.5|1109|1112.5|1110.8|1101|1099.5|437
1646898000000|2022-03-10 07:40:00|1111.5|1109.3|1116.3|1114.5|1116.3|1114.5|1106|1104.5|746
1646898300000|2022-03-10 07:45:00|1116.5|1114.8|1122.3|1120.5|1124.3|1122.5|1112|1109.8|575
1646898600000|2022-03-10 07:50:00|1121.8|1120.8|1124.3|1122.8|1125.3|1123.8|1119.3|1117.8|332
1646898900000|2022-03-10 07:55:00|1124.5|1123|1119|1116.8|1124.8|1123.3|1116.8|1115|250
1646899200000|2022-03-10 08:00:00|1118.8|1117|1121|1118.3|1127.8|1126.3|1117|1115|446
1646899500000|2022-03-10 08:05:00|1120.8|1118.8|1123.5|1121.5|1127.5|1125.5|1118.5|1116.3|461
1646899800000|2022-03-10 08:10:00|1123.3|1122.3|1136.5|1134.5|1137.5|1135.5|1123|1121.5|716
1646900100000|2022-03-10 08:15:00|1137.3|1132.5|1146.3|1144.5|1146.3|1144.5|1132|1130.3|517
1646900400000|2022-03-10 08:20:00|1146|1144.3|1155.8|1154|1156|1154.3|1143|1141|1031
1646900700000|2022-03-10 08:25:00|1155.5|1153.8|1152.8|1151|1159.8|1158|1149.3|1146.5|1556
1646901000000|2022-03-10 08:30:00|1152.5|1151.3|1152|1150.3|1158.5|1156.8|1147.8|1146.5|864
1646901300000|2022-03-10 08:35:00|1152.8|1150.5|1147.5|1146|1154|1152|1143.8|1142|563
1646901600000|2022-03-10 08:40:00|1148|1146.5|1133.3|1131.3|1149.5|1147.8|1133|1130.5|572
1646901900000|2022-03-10 08:45:00|1133.5|1130.8|1134.8|1132.5|1138.5|1136.8|1128.5|1126.5|610
1646902200000|2022-03-10 08:50:00|1135|1132.8|1123|1119.8|1138.5|1136.8|1121.5|1119.3|362
1646902500000|2022-03-10 08:55:00|1123.3|1120.8|1127.8|1125.3|1130.5|1129.3|1123.3|1120.8|377
1646902800000|2022-03-10 09:00:00|1128.5|1127|1096.8|1094.5|1130.3|1128|1096.8|1094.3|921
1646903100000|2022-03-10 09:05:00|1097|1095|1107.3|1104|1111.8|1109.8|1097|1095|538
1646903400000|2022-03-10 09:10:00|1104.3|1101.8|1105.5|1103.5|1108.3|1105.5|1103|1101.5|267
1646903700000|2022-03-10 09:15:00|1105.3|1103|1107.5|1105.5|1108.5|1107.3|1102.8|1101.5|277
1646904000000|2022-03-10 09:20:00|1107.3|1105.8|1111.3|1110|1111.5|1110|1105.8|1104.3|309
1646904300000|2022-03-10 09:25:00|1111.5|1109.8|1115.3|1113.8|1116|1113.8|1111.3|1109.8|238
1646904600000|2022-03-10 09:30:00|1115.5|1114.3|1118.3|1116.5|1121|1119.3|1113.3|1110.8|291
1646904900000|2022-03-10 09:35:00|1118.5|1117|1116.5|1115|1118.5|1117|1112.3|1110.3|275
1646905200000|2022-03-10 09:40:00|1116.3|1114.5|1113.5|1111.5|1117|1115.3|1110.3|1108.5|265
1646905500000|2022-03-10 09:45:00|1113.8|1111.8|1109|1107.3|1116.5|1115|1107.8|1106|347
1646905800000|2022-03-10 09:50:00|1108.8|1107.5|1104.5|1102.5|1115|1113.8|1103.3|1101.5|776
1646906100000|2022-03-10 09:55:00|1109|1105.3|1105|1103.3|1112.5|1109.5|1103.3|1101.5|772
1646906400000|2022-03-10 10:00:00|1104.8|1103.5|1112.3|1110|1118.5|1117|1104|1101.5|375
1646906700000|2022-03-10 10:05:00|1113|1110.3|1113.3|1111.5|1114.5|1112.8|1109.8|1107.5|258
1646907000000|2022-03-10 10:10:00|1112.3|1110|1114.5|1113|1114.5|1113|1108|1106|347
1646907300000|2022-03-10 10:15:00|1113.8|1112.8|1112.8|1110.5|1115|1113.5|1110|1107.5|140
1646907600000|2022-03-10 10:20:00|1113.8|1111|1113.3|1111.8|1115.5|1113.8|1109.8|1108|311
1646907900000|2022-03-10 10:25:00|1113|1111.5|1114.5|1112.3|1114.5|1113.3|1108|1105.8|350
1646908200000|2022-03-10 10:30:00|1114.8|1112.5|1117.3|1114.3|1118|1116|1110.5|1109|667
1646908500000|2022-03-10 10:35:00|1118.8|1115.3|1111.5|1108.5|1119.3|1117.5|1111.5|1108|446
1646908800000|2022-03-10 10:40:00|1111.3|1108.8|1108.3|1106.3|1111.5|1109.5|1103.8|1101.5|385
1646909100000|2022-03-10 10:45:00|1109.3|1106.8|1106.3|1104|1112.3|1110.5|1105|1103|202
1646909400000|2022-03-10 10:50:00|1107.5|1104.8|1105.3|1103|1110.8|1109.3|1104.5|1102.8|160
1646909700000|2022-03-10 10:55:00|1105|1103.3|1107.8|1106.3|1110|1108.3|1105|1102.5|171
1646910000000|2022-03-10 11:00:00|1108|1105.5|1110.5|1108.3|1112.5|1110.5|1107.8|1105.5|135
1646910300000|2022-03-10 11:05:00|1110|1108.8|1108.5|1106.3|1111.5|1110|1106|1104.5|218
1646910600000|2022-03-10 11:10:00|1109|1107.3|1106.8|1105|1110.5|1108.8|1105.8|1104|305
1646910900000|2022-03-10 11:15:00|1107|1104.8|1103.5|1101.8|1108.3|1106.3|1103.5|1101.5|263
1646911200000|2022-03-10 11:20:00|1104.8|1103|1102.5|1100.8|1105.8|1104.3|1099|1097.5|376
1646911500000|2022-03-10 11:25:00|1102.3|1100|1100.8|1098.5|1102.3|1100|1096.3|1094.5|261
1646911800000|2022-03-10 11:30:00|1101|1099.5|1102.5|1100|1102.5|1100.8|1098.3|1096.3|290
1646912100000|2022-03-10 11:35:00|1102.3|1099.5|1108.3|1106.3|1108.3|1106.5|1102.3|1099.5|148
1646912400000|2022-03-10 11:40:00|1108|1106|1100.5|1099.3|1108|1106|1099.5|1097.8|213
1646912700000|2022-03-10 11:45:00|1100|1098.8|1098.8|1097.5|1102.5|1100.8|1098.5|1095.3|160
1646913000000|2022-03-10 11:50:00|1099|1097.3|1097|1095.3|1100.5|1098.8|1094.8|1092|164
1646913300000|2022-03-10 11:55:00|1096.5|1095|1091.8|1090.3|1098.3|1096.3|1091.5|1090.3|175
1646913600000|2022-03-10 12:00:00|1091.5|1089.8|1097.8|1095.5|1101.5|1099.8|1087|1085.3|461
1646913900000|2022-03-10 12:05:00|1097.3|1096|1096|1094.3|1098.5|1096.8|1093|1091.5|211
1646914200000|2022-03-10 12:10:00|1096.5|1095.8|1098.5|1096.8|1104|1102.3|1096.5|1095.3|285
1646914500000|2022-03-10 12:15:00|1098.3|1097.5|1100.3|1098.3|1100.8|1098.5|1094.3|1092.8|332
1646914800000|2022-03-10 12:20:00|1099.8|1098|1101.5|1100|1101.8|1100|1097.8|1096.5|144
1646915100000|2022-03-10 12:25:00|1101.8|1100.3|1099.5|1097.5|1103.8|1102.3|1098.5|1096.8|263
1646915400000|2022-03-10 12:30:00|1099.8|1097.8|1101.8|1100|1103.8|1102.5|1099.8|1097.8|129
1646915700000|2022-03-10 12:35:00|1102|1100.3|1105.3|1103|1108.5|1107.3|1102|1100.3|240
1646916000000|2022-03-10 12:40:00|1105.5|1104|1101.3|1098.5|1105.8|1104|1099.8|1098|152
1646916300000|2022-03-10 12:45:00|1100.8|1099.5|1095|1093|1101.5|1099.5|1094|1092.5|229
1646916600000|2022-03-10 12:50:00|1094.5|1092.8|1096.3|1094.3|1100|1098.5|1094|1092.3|222
1646916900000|2022-03-10 12:55:00|1095|1094.5|1091.8|1090.3|1095.5|1094.5|1090.8|1089|192
1646917200000|2022-03-10 13:00:00|1093.3|1090|1092.5|1090.5|1093.5|1091.8|1080.5|1078.5|410
1646917500000|2022-03-10 13:05:00|1092.8|1090.8|1080.8|1079|1093|1090.8|1080.5|1078.8|278
1646917800000|2022-03-10 13:10:00|1080.3|1078.5|1084.8|1082.5|1084.8|1082.8|1077.5|1075.8|406
1646918100000|2022-03-10 13:15:00|1085.3|1083.3|1094.5|1092|1094.5|1092.3|1085.3|1083.3|317
1646918400000|2022-03-10 13:20:00|1095.3|1092.5|1101.3|1099|1102.8|1100.5|1093|1090.8|278
1646918700000|2022-03-10 13:25:00|1101|1098.5|1100.8|1098.8|1102|1100|1098.3|1096.5|159
1646919000000|2022-03-10 13:30:00|1100.5|1098.5|1100|1098.3|1101.5|1099.8|1092.5|1091|398
1646919300000|2022-03-10 13:35:00|1099.5|1097.5|1106.5|1104|1106.5|1104.5|1098|1096.3|420
1646919600000|2022-03-10 13:40:00|1106.3|1104.3|1111.3|1109.5|1112.3|1110.5|1105.5|1104.3|496
1646919900000|2022-03-10 13:45:00|1111.8|1109.8|1111.3|1109.5|1112|1110.5|1105|1102.8|529
1646920200000|2022-03-10 13:50:00|1110|1108|1115|1113.5|1118.8|1116.3|1107.5|1105.8|792
1646920500000|2022-03-10 13:55:00|1116.5|1114.3|1118.3|1116.5|1119.5|1118|1112.5|1109.8|957
1646920800000|2022-03-10 14:00:00|1119.3|1117.5|1108|1105.8|1119.3|1117.5|1106.8|1104.5|739
1646921100000|2022-03-10 14:05:00|1107.8|1105.5|1096.3|1094.3|1107.8|1105.5|1096.3|1093.5|777
1646921400000|2022-03-10 14:10:00|1096.8|1095|1091.5|1089.3|1099.3|1097|1091.5|1089.3|614
1646921700000|2022-03-10 14:15:00|1091.3|1089.8|1091.3|1089.5|1097.3|1095.3|1091.3|1089.5|400
1646922000000|2022-03-10 14:20:00|1092.3|1089.8|1090.5|1089|1095.8|1094.3|1088|1086|467
1646922300000|2022-03-10 14:25:00|1090.8|1088.3|1091|1089.3|1095.3|1092.8|1086|1084.5|620
1646922600000|2022-03-10 14:30:00|1090.8|1088.5|1085.8|1083.5|1092.3|1090.5|1085.5|1083.5|566
1646922900000|2022-03-10 14:35:00|1085.5|1084|1087.3|1084.8|1088.5|1086.5|1084|1082|326
1646923200000|2022-03-10 14:40:00|1087|1084.5|1073.8|1071.5|1087|1084.5|1067|1064.8|810
1646923500000|2022-03-10 14:45:00|1073.5|1071.8|1073|1071|1078.5|1076.3|1071.3|1069.3|448
1646923800000|2022-03-10 14:50:00|1073.3|1071.5|1055.5|1053.3|1073.3|1071.5|1054.3|1052.3|1496
1646924100000|2022-03-10 14:55:00|1055.8|1053|1044.5|1042.5|1056|1054|1033|1030.3|1209
1646924400000|2022-03-10 15:00:00|1044|1042|1038.3|1036.5|1046.8|1044|1033.3|1031.3|605
1646924700000|2022-03-10 15:05:00|1037.5|1034.8|1032.3|1030.3|1041|1039.5|1030.3|1028.8|782
1646925000000|2022-03-10 15:10:00|1032|1030|1010.8|1009.3|1032.3|1030.3|1003|1001.3|1459
1646925300000|2022-03-10 15:15:00|1011|1009|979.5|977.8|1011.5|1010.3|974.3|973|1748
1646925600000|2022-03-10 15:20:00|978.8|978|1016|1014.5|1018.5|1016.5|977|975.3|1193
1646925900000|2022-03-10 15:25:00|1015|1013.3|1020|1017.5|1021|1018|1006.5|1004.5|660
1646926200000|2022-03-10 15:30:00|1019.5|1017.8|1030|1027.8|1031.3|1029.3|1018.8|1016.5|1214
1646926500000|2022-03-10 15:35:00|1029.8|1028|1024.5|1022.5|1040.8|1038.8|1024.5|1021.5|720
1646926800000|2022-03-10 15:40:00|1025|1023|1018.8|1017|1027|1024.8|1014|1012|327
1646927100000|2022-03-10 15:45:00|1018.5|1016.8|1011.3|1008.8|1018.5|1016.8|1000.5|998|1630
1646927400000|2022-03-10 15:50:00|1011.5|1009|1012.5|1010.5|1017.8|1016|1009|1006.5|594
1646927700000|2022-03-10 15:55:00|1012.3|1010.8|1005.8|1002.5|1012.3|1011|999.3|996.5|637
1646928000000|2022-03-10 16:00:00|1005.5|1002.8|1010.3|1007.5|1011.5|1009.5|1004.5|1002.5|439
1646928300000|2022-03-10 16:05:00|1009.8|1007.8|1008.3|1006|1009.8|1007.8|1001.5|999|883
1646928600000|2022-03-10 16:10:00|1009.3|1006.8|1010.3|1008.5|1015.5|1013.8|1007.3|1005|637
1646928900000|2022-03-10 16:15:00|1011.3|1008.8|1008.3|1006.5|1013.8|1011.5|1006|1004|1240
1646929200000|2022-03-10 16:20:00|1008|1006.3|1012.5|1011|1013.5|1012.3|1004.5|1001.5|1176
1646929500000|2022-03-10 16:25:00|1012.8|1010.8|1007.3|1005.5|1014|1012.3|1001.5|999.3|3983
1646929800000|2022-03-10 16:30:00|1007|1005.3|1001|999.3|1010.3|1008.3|999.8|998|1205
1646930100000|2022-03-10 16:35:00|1000.8|999|997.3|994.8|1001|999.5|986.5|984|872
1646930400000|2022-03-10 16:40:00|996.8|995|1003|1001.8|1004.3|1002.5|996.8|994.5|340
1646930700000|2022-03-10 16:45:00|1003.3|1001.5|1003.3|1001|1005.8|1004|996.5|994|348
1646931000000|2022-03-10 16:50:00|1003|1000.5|1001|998.5|1005.5|1003|999.5|997.3|416
1646931300000|2022-03-10 16:55:00|1000.8|998.3|992.5|990|1003|1000.8|991.8|990|468
1646931600000|2022-03-10 17:00:00|992.3|989.8|993.5|991.5|997.8|995.3|991.3|989.5|251
1646931900000|2022-03-10 17:05:00|994|991.8|997.5|995.3|1002.5|1000.5|989|986.5|539
1646932200000|2022-03-10 17:10:00|997.3|994.8|1004.8|1002.8|1004.8|1002.8|996.3|993.8|165
1646932500000|2022-03-10 17:15:00|1005|1002.5|1004.5|1002.3|1009.3|1007.5|1003|1001.3|435
1646932800000|2022-03-10 17:20:00|1004|1002.5|1001|999.5|1004.5|1002.5|998.5|996.3|429
1646933100000|2022-03-10 17:25:00|1000.8|997.8|998.3|995.5|1002.5|1000.8|996.8|995|329
1646933400000|2022-03-10 17:30:00|997.8|995.8|999.5|997.3|1000.5|999|993.5|991.8|384
1646933700000|2022-03-10 17:35:00|999.3|996.8|990.5|988.8|1002.3|1000|989.5|987.3|267
1646934000000|2022-03-10 17:40:00|990.3|988|992.5|990.5|995|993|983|981|598
1646934300000|2022-03-10 17:45:00|992.3|990.8|989|987|992.3|990.8|987|984.5|437
1646934600000|2022-03-10 17:50:00|989.3|987.3|992|990|995.3|993.3|988.5|986.8|233
1646934900000|2022-03-10 17:55:00|991.8|989.5|983.5|981|991.8|989.8|981.3|979|115
1646935200000|2022-03-10 18:00:00|983.8|981.5|982|979.8|986.5|984.3|979|977.3|319
1646935500000|2022-03-10 18:05:00|981.8|978.8|987.3|984.8|988.8|986.8|978|976|156
1646935800000|2022-03-10 18:10:00|987|984.5|983.8|982.3|993.5|991.8|983.8|981.8|269
1646936100000|2022-03-10 18:15:00|983.5|981.8|988.3|985.8|991|989|983|981|276
1646936400000|2022-03-10 18:20:00|988|986.3|988.8|987|992|990|986|984.3|318
1646936700000|2022-03-10 18:25:00|988.5|986.5|993|990.8|993.5|991.8|987.8|985.8|151
1646937000000|2022-03-10 18:30:00|992.8|990.3|987.3|984.8|992.8|990.5|987.3|984.3|45
1646937300000|2022-03-10 18:35:00|986.8|985|989|986.8|989|986.8|980.8|978.3|203
1646937600000|2022-03-10 18:40:00|988.5|986.5|987.5|985.8|990|988|982.5|979.8|64
1646937900000|2022-03-10 18:45:00|988|985.3|990.3|988.3|991.8|990.3|986.8|984.3|212
1646938200000|2022-03-10 18:50:00|990|988|990.5|988.3|994.3|992.3|986.8|985|107
1646938500000|2022-03-10 18:55:00|990.3|988.5|989.5|986.8|992|990|987.3|984.8|92
1646938800000|2022-03-10 19:00:00|989|986.3|985.8|983.8|991.3|989.5|985.8|983.8|49
1646939100000|2022-03-10 19:05:00|985.3|983.3|982|979.3|985.5|983.8|980.3|978|73
1646939400000|2022-03-10 19:10:00|981.8|980|981|979.5|983|981.5|978.8|976.3|131
1646939700000|2022-03-10 19:15:00|981.5|979.8|977.5|976|983.5|982|975.8|973.8|203
1646940000000|2022-03-10 19:20:00|977.8|974.8|976.8|975|981.5|979.8|975|972.8|216
1646940300000|2022-03-10 19:25:00|977.3|974.5|974.8|972.8|980.3|978.5|974.8|972.3|489
1646940600000|2022-03-10 19:30:00|975.3|973.3|977.3|975.8|978.8|976.5|974.5|972.8|171
1646940900000|2022-03-10 19:35:00|977|975|977|975.3|980|977.8|975.5|973|115
1646941200000|2022-03-10 19:40:00|976.5|974.8|979.5|977.3|979.5|977.3|974|972|84
1646941500000|2022-03-10 19:45:00|979.3|976.8|977|974.8|980.5|978.5|976|974|20
1646941800000|2022-03-10 19:50:00|976.8|974.3|976.3|974|977|974.8|974.5|973|19
1646942100000|2022-03-10 19:55:00|977.5|975|978.3|976|980|978.3|977|974.5|47
1646942400000|2022-03-10 20:00:00|979|977|978|975.3|979.5|977.3|976.8|974.3|17
1646942700000|2022-03-10 20:05:00|977.8|975|974.8|972.3|977.8|975|974.8|972.3|20
1646943000000|2022-03-10 20:10:00|976|972.8|976.5|973.8|977.3|974.8|974.8|972.8|40
1646943300000|2022-03-10 20:15:00|976.3|974.3|976|973.5|977|975|975.8|973.5|12
1646943600000|2022-03-10 20:20:00|977.5|973.8|977.5|975|978|975.5|975.3|973|24
1646943900000|2022-03-10 20:25:00|978.5|975.5|979.8|977.5|980.5|978.8|978.5|975|30
1646944200000|2022-03-10 20:30:00|979|977|980.3|977.8|980.3|977.8|978.3|976.5|54
1646944500000|2022-03-10 20:35:00|980.5|978|980.3|978|981|979.3|980.3|977.8|14
1646944800000|2022-03-10 20:40:00|980|977.8|980.5|978.3|980.8|979|979.3|977.8|26
1646945100000|2022-03-10 20:45:00|980.3|978.8|980.3|978.3|980.8|978.8|980|978.3|14
1646945400000|2022-03-10 20:50:00|980.5|979|981|979.3|981.3|979.3|980.3|979|35
1646945700000|2022-03-10 20:55:00|981.3|979|982.5|980.5|983.3|981|981.3|979|17
1646946000000|2022-03-10 21:00:00|981.8|979.8|979|976.8|981.8|980|979|976.5|22
1646946300000|2022-03-10 21:05:00|978.8|977|977.5|975.3|978.8|977|976.8|974.8|5
1646946600000|2022-03-10 21:10:00|976.5|974.8|977|974.8|977|975.5|976|973.8|15
1646946900000|2022-03-10 21:15:00|976.8|975.3|976.5|973.5|976.8|975.3|976.5|973.5|8
1646947200000|2022-03-10 21:20:00||973||973.8||974.5||973|0
1646947500000|2022-03-10 21:25:00|976.3|973.5|976.8|974.3|977.5|975|976.3|973.5|3
1646947800000|2022-03-10 21:30:00|977.8|973.5|976.5|973.8|977.8|973.8|976.3|973.5|1
1646948100000|2022-03-10 21:35:00|976.3|974.3|978.3|974.8|979.3|974.8|976.3|974.3|8
1646948400000|2022-03-10 21:40:00|978|975|979|975.5|979.3|975.5|977|974.8|1
1646948700000|2022-03-10 21:45:00|978.5|974.8|977.5|974.8|978.5|974.8|977.5|974.8|1
1646949000000|2022-03-10 21:50:00|978|975.8|978.3|974.8|979.3|977.3|978|974.8|20
1646949300000|2022-03-10 21:55:00|978|975|980.5|975.3|981.3|977|977|974|27
1646949600000|2022-03-10 22:00:00|981||981||981||981||0
1646950200000|2022-03-10 22:10:00|980.5|975.8|981.8|979|982.3|979.3|980.5|973|0
1646950500000|2022-03-10 22:15:00|979.8|975|979.5|975|979.8|975|979.5|975|0
1646951100000|2022-03-10 22:25:00||974||974.3||974.3||974|0
1646951400000|2022-03-10 22:30:00|979.3|975.3|979.3|974.5|980.3|975.3|979|974.5|0
1646951700000|2022-03-10 22:35:00|980.3|975.5|978.8|974.5|981.3|978.5|978.8|972|4
1646952000000|2022-03-10 22:40:00||975.5||975.5||975.5||975.5|0
1646952300000|2022-03-10 22:45:00|980.3|976.5|980.3|976.5|980.3|976.5|978.8|976.5|0
1646952600000|2022-03-10 22:50:00|978.8|977.5|978.8|977.5|978.8|977.5|978.8|977.5|5
1646952900000|2022-03-10 22:55:00|978.5|972.3|978.5|974.5|978.5|974.5|978.5|972.3|8
1646964000000|2022-03-11 02:00:00|950.5|948.3|939.3|936.5|950.8|949|939.3|936.5|115
1646964300000|2022-03-11 02:05:00|939|935.8|939.3|937.5|939.8|937.5|932.8|929.8|88
1646964600000|2022-03-11 02:10:00|939.5|937.8|948.5|945.3|948.5|946.5|938.8|937.5|104
1646964900000|2022-03-11 02:15:00|949.3|945.5|951.5|949.5|951.8|949.5|949.3|945.5|31
1646965200000|2022-03-11 02:20:00|951.8|949.8|956.3|953.8|956.3|953.8|951.8|949.8|108
1646965500000|2022-03-11 02:25:00|957.3|954.3|957.3|954.5|957.3|955.5|957|954.3|2
1646965800000|2022-03-11 02:30:00|957|954.8|956.3|954.5|958.3|955.3|955.8|954.5|67
1646966100000|2022-03-11 02:35:00|956|954.3|962.8|961.3|962.8|961.3|956|953.8|73
1646966400000|2022-03-11 02:40:00|962.5|960.8|958.3|956.3|963.5|960.8|958|956|90
1646966700000|2022-03-11 02:45:00|957|955|959|957.5|959.8|957.8|956.5|954.3|38
1646967000000|2022-03-11 02:50:00|958.8|958|963.5|961.8|963.8|961.8|958.8|957.5|215
1646967300000|2022-03-11 02:55:00|964.3|961.5|964.3|962.5|964.5|962.5|962.8|961.5|49
1646967600000|2022-03-11 03:00:00|964.5|963|968.8|967|970.3|967.5|963|961.5|48
1646967900000|2022-03-11 03:05:00|968.5|966.5|965.8|964|968.8|966.8|964.8|962.5|57
1646968200000|2022-03-11 03:10:00|966|963.8|962.8|961.5|966|964|962.8|961.5|64
1646968500000|2022-03-11 03:15:00|964|961.8|962.5|960.5|966.3|964|962.5|960.5|117
1646968800000|2022-03-11 03:20:00|963.5|960.3|962.3|960|964.3|961.8|962.3|959.5|26
1646969100000|2022-03-11 03:25:00|961.8|959.5|963|960.5|963.8|960.5|961|958.5|1
1646969400000|2022-03-11 03:30:00|962.5|960|962.5|959.3|962.5|960|962.5|958.8|2
1646969700000|2022-03-11 03:35:00|962.3|959|962.3|959.5|962.3|959.5|962.3|959|1
1646970000000|2022-03-11 03:40:00|961|959.3|960|957.5|961|959.5|960|957.5|8
1646970300000|2022-03-11 03:45:00|960.3|957|960|957.5|960.3|957.5|960|956.5|7
1646970600000|2022-03-11 03:50:00|959.8||959.3||959.8||958.8||30
1646970900000|2022-03-11 03:55:00|959.5|958|960.5|958|960.5|958.3|958.8|957.5|24
1646971200000|2022-03-11 04:00:00|961.8|958.3|962.5|960.5|963|960.8|961.5|958.3|11
1646971500000|2022-03-11 04:05:00|962.3|960.8|964.8|962.3|965|962.5|961.5|959.8|29
1646971800000|2022-03-11 04:10:00|965|962.5|965.5|963.3|966|964.3|964.8|962.5|14
1646972100000|2022-03-11 04:15:00|965|963|965|962.8|965|963.3|964.8|962.8|0
1646972400000|2022-03-11 04:20:00|964.8|963.5|966.8|964|966.8|964|964.8|963.5|9
1646972700000|2022-03-11 04:25:00|966.5|964.8|967.5|964.8|967.5|964.8|966.5|964.8|7
1646973000000|2022-03-11 04:30:00|967.8|965|967|964.3|967.8|965|967|964.3|0
1646973300000|2022-03-11 04:35:00|967.3|964.8|967.3|964.8|968|965.5|967.3|964.8|1
1646973600000|2022-03-11 04:40:00|967.5|965|966.5|963|968|965|965.8|962.8|40
1646973900000|2022-03-11 04:45:00|967.3|963.5|967.8|964.3|968|964.3|967.3|963.5|0
1646974200000|2022-03-11 04:50:00|967.5|964.5|968|964.5|968|964.5|967.3|964.5|0
1646974500000|2022-03-11 04:55:00|968.5|965|968.3|965.5|968.5|965.5|968|965|0
1646974800000|2022-03-11 05:00:00|968|965|966.8|964|968.3|965|966.5|964|3
1646975100000|2022-03-11 05:05:00|967.3|965.8|968.8|966.5|969|966.5|967.3|965.8|17
1646975400000|2022-03-11 05:10:00|969|966.3|968|966.5|969|966.5|968|966|2
1646975700000|2022-03-11 05:15:00|968.3|966|967.3|965|968.3|966|966.5|964.3|18
1646976000000|2022-03-11 05:20:00|967.8|965.3|967.5|965.8|967.8|965.8|967.5|965.3|1
1646976300000|2022-03-11 05:25:00|969|965.5|969.8|967.3|969.8|967.8|969|965.5|13
1646976600000|2022-03-11 05:30:00|969.5|967|963.5|961.8|969.8|967.3|962.8|961.5|57
1646976900000|2022-03-11 05:35:00|964|962|963.3|961.5|964.8|962.8|962.8|961.5|63
1646977200000|2022-03-11 05:40:00|963.5|961.8|967.3|965.3|968|966.3|963|961.8|52
1646977500000|2022-03-11 05:45:00|967|965|965.8|963|967.3|965|964.5|961.5|26
1646977800000|2022-03-11 05:50:00|966|963.5|971.8|970|972.5|970.3|965.8|963.5|22
1646978100000|2022-03-11 05:55:00|970.5|969.8|972|969.5|972.8|970.3|969.5|967|14
1646978400000|2022-03-11 06:00:00|971.8|969.3|967.8|965.3|971.8|969.3|967.8|964.8|9
1646978700000|2022-03-11 06:05:00|967.3|965|970.3|966.8|970.8|967.3|966.8|964|34
1646979000000|2022-03-11 06:10:00|969.8|967.3|969|967|972|968.3|968|964|43
1646979300000|2022-03-11 06:15:00|969.8|967.3|966.8|964.3|969.8|967.3|966.5|964|12
1646979600000|2022-03-11 06:20:00|967|964.8|969.5|967.3|970.5|967.5|966.8|964.5|31
1646979900000|2022-03-11 06:25:00|969.3|966.8|975|972.8|975|972.8|968.8|966.3|49
1646980200000|2022-03-11 06:30:00|974.8|972.5|970|967.8|975|972.8|969.8|966.5|27
1646980500000|2022-03-11 06:35:00|970.3|967.3|973.3|971|975.8|973.5|969|967|62
1646980800000|2022-03-11 06:40:00|972.8|971.3|975|973.5|976.3|973.8|972.8|971.3|148
1646981100000|2022-03-11 06:45:00|974.8|973.8|977.3|974.8|977.8|975|974.8|973.5|46
1646981400000|2022-03-11 06:50:00|977.8|974.5|983|980.5|984.5|982.8|977.3|974.5|161
1646981700000|2022-03-11 06:55:00|983.3|980.8|987.3|985|988.3|985.8|983.3|980.5|34
1646982000000|2022-03-11 07:00:00|987|984.8|983|981.3|987|984.8|983|981.3|24
1646982300000|2022-03-11 07:05:00|983.3|981.5|988|986.3|988.5|986.5|983|981.3|52
1646982600000|2022-03-11 07:10:00|987.8|986|988.8|987|989.8|987.8|987.5|985.5|131
1646982900000|2022-03-11 07:15:00|989.3|987.5|990.5|988.5|990.5|988.8|986.5|984.5|42
1646983200000|2022-03-11 07:20:00|990|989.3|991.3|989.8|992.5|991|990|988.8|113
1646983500000|2022-03-11 07:25:00|991.8|990|996.3|994.5|997|995|991.8|990|236
1646983800000|2022-03-11 07:30:00|996|995.8|997.8|995.8|1000.5|999.3|996|995.3|221
1646984100000|2022-03-11 07:35:00|998|996.8|1000.5|998.8|1000.5|999|997.8|996.8|47
1646984400000|2022-03-11 07:40:00|1000.3|998.5|1000.8|999.5|1002.5|1001|1000|998.3|174
1646984700000|2022-03-11 07:45:00|1000.3|999.3|999.5|997.8|1000.3|999.3|997.8|996|43
1646985000000|2022-03-11 07:50:00|999.3|997.5|1000.5|998.8|1000.5|999.3|998.3|996.8|67
1646985300000|2022-03-11 07:55:00|1001.5|999|1005.8|1003.3|1006.5|1005.3|1001.5|998.8|208
1646985600000|2022-03-11 08:00:00|1005.5|1003.8|1005|1003|1006.3|1004.5|1001|999.3|356
1646985900000|2022-03-11 08:05:00|1004.8|1002.8|1002.8|1001|1004.8|1003.3|999.8|998.3|345
1646986200000|2022-03-11 08:10:00|1003.3|1001.3|1004.5|1002.8|1009.5|1008.3|1003.3|1001.3|373
1646986500000|2022-03-11 08:15:00|1004.8|1002.5|1000.3|999|1006.5|1004.5|1000.3|999|313
1646986800000|2022-03-11 08:20:00|1000.5|998|996.5|994.8|1000.5|998|993.5|992|574
1646987100000|2022-03-11 08:25:00|995.5|993.5|995|993.5|1006.8|1005.5|989.8|988.3|1164
1646987400000|2022-03-11 08:30:00|995.3|993.8|993.3|991|998.3|996.5|992|990|926
1646987700000|2022-03-11 08:35:00|993|990.8|995|993.3|995|993.5|992.8|990.8|109
1646988000000|2022-03-11 08:40:00|994.8|993|995.3|993.5|997|995.3|991.3|989|335
1646988300000|2022-03-11 08:45:00|994.5|992.8|999.5|997.8|1000.3|998|993.3|991.3|314
1646988600000|2022-03-11 08:50:00|999.8|998|1004.3|1002.8|1005|1003.3|997.8|995.5|231
1646988900000|2022-03-11 08:55:00|1004.5|1003|1004|1002.5|1008.8|1006.8|1004|1002.3|350
1646989200000|2022-03-11 09:00:00|1004.3|1000.5|998.3|996.3|1005.8|1004.3|998|996.3|190
1646989500000|2022-03-11 09:05:00|998.5|997|1004|1001.8|1004|1002.3|998.5|997|98
1646989800000|2022-03-11 09:10:00|1003.5|1001.3|1000.5|998.5|1003.5|1002|1000|998.5|92
1646990100000|2022-03-11 09:15:00|1000.3|999.3|996.5|994.5|1001|999.8|994.8|992.5|402
1646990400000|2022-03-11 09:20:00|996.3|995|997.3|995.5|1001|999|996.3|995|330
1646990700000|2022-03-11 09:25:00|997|995.8|1004|1002.3|1004.3|1002.3|997|995.8|238
1646991000000|2022-03-11 09:30:00|1003.5|1002.5|1002.8|1001|1005|1003.5|1001.8|1000|401
1646991300000|2022-03-11 09:35:00|1003|1001.3|1000.5|998.8|1004.3|1002.3|999.8|997.8|278
1646991600000|2022-03-11 09:40:00|1000.3|998.5|1001.5|1000|1001.5|1000.3|997.3|995.3|148
1646991900000|2022-03-11 09:45:00|1001.3|999.5|1000.8|999|1001.5|1000.3|998.5|996.8|227
1646992200000|2022-03-11 09:50:00|1001|999.5|1001.5|1000|1001.5|1000.3|999.8|998|150
1646992500000|2022-03-11 09:55:00|1001|999.8|1006.5|1004.5|1006.5|1004.8|1001|999.8|358
1646992800000|2022-03-11 10:00:00|1006.3|1003.5|1006.3|1004.3|1009.5|1007.8|1004|1002.3|197
1646993100000|2022-03-11 10:05:00|1006|1004.5|1008.5|1006.8|1008.8|1006.8|1004.8|1003.5|108
1646993400000|2022-03-11 10:10:00|1009|1007|1015|1013.3|1015.3|1013.5|1008.5|1006.8|161
1646993700000|2022-03-11 10:15:00|1014.8|1012.3|1013.3|1011.8|1015.5|1014|1010.3|1008.3|444
1646994000000|2022-03-11 10:20:00|1013.5|1012|1019|1016.5|1019.8|1018|1010|1008.3|279
1646994300000|2022-03-11 10:25:00|1019.3|1017.5|1026.3|1024.5|1027.8|1025.5|1017.8|1016.5|396
1646994600000|2022-03-11 10:30:00|1026|1024.3|1026.8|1024.3|1028|1026.5|1023|1020.8|324
1646994900000|2022-03-11 10:35:00|1026.5|1023.8|1036.5|1034.8|1039|1037|1024.5|1023|817
1646995200000|2022-03-11 10:40:00|1037.3|1034.3|1044|1042|1044.8|1043|1037.3|1034.3|452
1646995500000|2022-03-11 10:45:00|1043.5|1041.8|1044.8|1042.5|1044.8|1042.5|1035|1032.8|310
1646995800000|2022-03-11 10:50:00|1045|1043|1051.8|1049.8|1055|1052.3|1043.5|1041.5|644
1646996100000|2022-03-11 10:55:00|1052|1050.3|1039.3|1037.3|1056|1054|1039.3|1037.3|344
1646996400000|2022-03-11 11:00:00|1040.8|1037.5|1042.8|1040.5|1050.8|1048.3|1039|1036|428
1646996700000|2022-03-11 11:05:00|1042.5|1040.3|1041.3|1039.3|1047.8|1045.3|1036.8|1035|345
1646997000000|2022-03-11 11:10:00|1041|1039.5|1044.8|1043.3|1048.8|1046.3|1040.5|1038.8|274
1646997300000|2022-03-11 11:15:00|1045.3|1043|1043.3|1041.3|1047.5|1045.8|1041.8|1040|241
1646997600000|2022-03-11 11:20:00|1043|1041.5|1034.8|1032.8|1045.8|1044|1030.8|1028.3|376
1646997900000|2022-03-11 11:25:00|1034|1033|1012.8|1010.8|1034.3|1033|1012.8|1010.3|452
1646998200000|2022-03-11 11:30:00|1013|1011|1030.3|1028.3|1030.3|1028.3|1013|1010.8|234
1646998500000|2022-03-11 11:35:00|1030.8|1028.5|1027.3|1025.3|1033|1030.8|1023.3|1020.8|158
1646998800000|2022-03-11 11:40:00|1028|1025.5|1019.8|1018.3|1030.5|1028.3|1017.5|1015.3|205
1646999100000|2022-03-11 11:45:00|1020.3|1018|1013.3|1011.3|1020.3|1018.3|1013|1011.3|158
1646999400000|2022-03-11 11:50:00|1013|1011.5|1014.8|1013|1016.5|1014.3|1011.3|1009.3|147
1646999700000|2022-03-11 11:55:00|1014|1012.8|1009.8|1007.3|1014.8|1013|1008|1006.5|172
1647000000000|2022-03-11 12:00:00|1010|1007.8|1012|1010|1012.8|1011|1007.3|1005|126
1647000300000|2022-03-11 12:05:00|1011.8|1008.8|1008.8|1006.8|1013|1011|1006.3|1004.3|269
1647000600000|2022-03-11 12:10:00|1008.3|1006.5|999.5|997.8|1008.3|1006.5|997|995|296
1647000900000|2022-03-11 12:15:00|998.8|997.5|1004.8|1002.8|1009.3|1006.8|998.8|996.3|236
1647001200000|2022-03-11 12:20:00|1004|1003|1010.3|1008.5|1011.3|1009.5|1003.8|1002.5|142
1647001500000|2022-03-11 12:25:00|1010.8|1008.8|1016.3|1013.5|1016.5|1014|1009.8|1006.8|386
1647001800000|2022-03-11 12:30:00|1015.8|1013.8|1013.5|1011.5|1016.3|1014|1007.5|1006|196
1647002100000|2022-03-11 12:35:00|1013.3|1012.3|1013|1010.8|1017|1014.8|1007.5|1005.5|335
1647002400000|2022-03-11 12:40:00|1012.5|1009.5|1009.3|1007.3|1016|1014.5|1007.5|1005.3|330
1647002700000|2022-03-11 12:45:00|1009.8|1007.8|1009.8|1007.8|1014.3|1012|1009.5|1007.3|169
1647003000000|2022-03-11 12:50:00|1009.3|1008|1005.3|1003.8|1009.3|1008.3|1003.8|1002.5|192
1647003300000|2022-03-11 12:55:00|1003.8|1002.5|998|996|1004|1002.5|994.5|992.5|469
1647003600000|2022-03-11 13:00:00|997.8|996.3|992.8|990.3|998|996.3|988|986|556
1647003900000|2022-03-11 13:05:00|993|990.5|994.8|992.5|996|994|987.5|985.8|622
1647004200000|2022-03-11 13:10:00|994.5|992.3|986.5|984.5|997.3|995.5|983.5|981|656
1647004500000|2022-03-11 13:15:00|986.8|984.8|989.5|987.5|994.3|991.5|981.5|980|768
1647004800000|2022-03-11 13:20:00|984.5|982.8|988.5|986.5|992.5|991.3|983|981.3|570
1647005100000|2022-03-11 13:25:00|988.8|985.5|983.5|981.5|988.8|985.5|981|979|295
1647005400000|2022-03-11 13:30:00|984|981.3|979.3|976.5|989|987|976.5|974.5|335
1647005700000|2022-03-11 13:35:00|979.5|977|982|980|983|981|979.3|977|159
1647006000000|2022-03-11 13:40:00|981.8|981.3|985.8|983.8|986.3|984.5|981|979.5|427
1647006300000|2022-03-11 13:45:00|985.5|983.5|984.5|982.5|986.5|985|981.8|980.5|307
1647006600000|2022-03-11 13:50:00|984|981.8|984.5|982.5|985.8|984.3|982.5|981|233
1647006900000|2022-03-11 13:55:00|985|983.3|994.5|992.5|994.5|992.5|984|982.5|505
1647007200000|2022-03-11 14:00:00|994|991.8|989|987.5|994|992.3|989|987.5|290
1647007500000|2022-03-11 14:05:00|989.3|988|997.3|995.8|997.5|996|989|987.5|351
1647007800000|2022-03-11 14:10:00|997.5|996|995|993|998.8|997|994.8|992.8|406
1647008100000|2022-03-11 14:15:00|994.8|992.5|998.8|996.5|1000.8|999|991.5|989.8|281
1647008400000|2022-03-11 14:20:00|998.3|996.3|1001.5|999.5|1002.3|1000|995|992.8|224
1647008700000|2022-03-11 14:25:00|1001.8|999|998.8|997|1003|1001|996.8|994.8|485
1647009000000|2022-03-11 14:30:00|998.5|996.8|1000.5|998.5|1000.8|999|993|991.5|405
1647009300000|2022-03-11 14:35:00|1001|998.8|1005.3|1003.5|1008.3|1006|999.8|998.3|592
1647009600000|2022-03-11 14:40:00|1005.5|1003.3|1005|1003|1009.5|1007.8|1002.5|1000.8|786
1647009900000|2022-03-11 14:45:00|1004.3|1002.5|995.3|993.3|1005.3|1003.3|995.3|993.3|156
1647010200000|2022-03-11 14:50:00|996|993|995.5|993.5|1000.3|998.3|993|991.5|280
1647010500000|2022-03-11 14:55:00|995.3|993.3|997|995.3|999.3|997.5|995|993.3|150
1647010800000|2022-03-11 15:00:00|996.8|995|993.5|991.8|997|995.3|990.8|989.5|438
1647011100000|2022-03-11 15:05:00|993.8|992|1002.8|1001|1003.5|1001.8|993.8|992|239
1647011400000|2022-03-11 15:10:00|1003|1000.8|1001.5|1000.3|1007.8|1006|1001.3|998.8|511
1647011700000|2022-03-11 15:15:00|1002|999.8|1002|1000|1005.5|1003.5|1000|997.8|208
1647012000000|2022-03-11 15:20:00|1001.8|1000.3|999|997.3|1003|1001.3|995.5|994|642
1647012300000|2022-03-11 15:25:00|998.8|997.5|992.5|991|999.5|998|992.5|990.8|1060
1647012600000|2022-03-11 15:30:00|992|990.8|996.3|994.8|996.8|995|991.5|990|265
1647012900000|2022-03-11 15:35:00|996.5|995|994.8|993|999.5|997.8|993.8|992.3|388
1647013200000|2022-03-11 15:40:00|994.5|992.5|993.5|992|995.3|993.5|991.3|989.8|508
1647013500000|2022-03-11 15:45:00|994.3|992.5|997.5|995.5|997.5|995.5|993.3|991.5|506
1647013800000|2022-03-11 15:50:00|997.3|995.8|998|996.3|1000.5|999|996.5|995|289
1647014100000|2022-03-11 15:55:00|998.3|996.5|1007|1005.3|1008|1006.8|998|996.5|405
1647014400000|2022-03-11 16:00:00|1007.3|1005|1012.3|1010.5|1012.8|1010.5|1007|1005|530
1647014700000|2022-03-11 16:05:00|1012.5|1011|1014.8|1013|1018.5|1017|1011.8|1010|614
1647015000000|2022-03-11 16:10:00|1015|1013.3|1006.8|1004.5|1015.3|1013.3|1005.5|1004|827
1647015300000|2022-03-11 16:15:00|1006.5|1004|1017|1015.5|1018.8|1017|1005.5|1004|817
1647015600000|2022-03-11 16:20:00|1016.8|1015.3|1008.3|1006.3|1018.5|1016.8|1007.8|1006|793
1647015900000|2022-03-11 16:25:00|1008|1006.5|1014.8|1013.5|1019.5|1017.3|1005.3|1003.5|2862
1647016200000|2022-03-11 16:30:00|1015|1012.8|1018.8|1017.3|1019|1017.3|1009.5|1007.8|881
1647016500000|2022-03-11 16:35:00|1018.3|1017|1014.8|1012.8|1022.8|1021|1014.5|1012.8|654
1647016800000|2022-03-11 16:40:00|1015|1013|1014.5|1013|1022.5|1020.8|1014.5|1012.5|494
1647017100000|2022-03-11 16:45:00|1014.3|1012.8|1015.5|1013.5|1016.8|1014.8|1012.5|1010.5|262
1647017400000|2022-03-11 16:50:00|1015.8|1013.8|1018|1016.5|1019.5|1017.5|1015.8|1013.5|194
1647017700000|2022-03-11 16:55:00|1017.5|1016.3|1008|1006|1019|1017|1008|1006|279
1647018000000|2022-03-11 17:00:00|1008.3|1006.3|1014.5|1012|1017.5|1015.5|1006.3|1004.5|226
1647018300000|2022-03-11 17:05:00|1014.3|1012.3|1012.3|1009.8|1014.8|1012.8|1010|1007.8|181
1647018600000|2022-03-11 17:10:00|1011.8|1010|1008.3|1005.8|1012.3|1010|1007|1005|113
1647018900000|2022-03-11 17:15:00|1007.8|1005.5|1012.5|1010.5|1012.8|1010.8|1007|1005.5|192
1647019200000|2022-03-11 17:20:00|1012.3|1010.8|1012.8|1010.8|1015|1013.3|1011|1009|166
1647019500000|2022-03-11 17:25:00|1012.5|1010.5|1016.3|1014.3|1016.8|1014.8|1012|1010|96
1647019800000|2022-03-11 17:30:00|1016|1014.5|1016.5|1014.8|1019.3|1017.8|1016|1014.3|145
1647020100000|2022-03-11 17:35:00|1016.3|1015|1014.3|1012.3|1019.3|1017.5|1014|1012|225
1647020400000|2022-03-11 17:40:00|1014|1012.5|1015.8|1013.8|1017.8|1016|1013.3|1011.5|181
1647020700000|2022-03-11 17:45:00|1015.3|1014.3|1013.8|1011.8|1017.8|1016|1012.3|1010.3|128
1647021000000|2022-03-11 17:50:00|1014|1012|1011.5|1009.3|1015|1013.5|1011|1009|126
1647021300000|2022-03-11 17:55:00|1011.3|1008.8|1012.5|1010.5|1014|1012|1008.5|1007|84
1647021600000|2022-03-11 18:00:00|1012|1010.8|1010|1008|1014|1012|1007.5|1005.8|103
1647021900000|2022-03-11 18:05:00|1009.8|1008.3|1009.8|1007.8|1012.3|1010|1009.3|1007.3|42
1647022200000|2022-03-11 18:10:00|1009.5|1008|1014.8|1012.5|1015.8|1014|1009.5|1007.5|58
1647022500000|2022-03-11 18:15:00|1014.5|1012.8|1016|1014.5|1018.3|1016.5|1014|1012.5|185
1647022800000|2022-03-11 18:20:00|1015.8|1013.8|1015.3|1013.5|1016|1014.3|1012|1009.8|69
1647023100000|2022-03-11 18:25:00|1015|1013|1019.8|1017.8|1019.8|1017.8|1014|1012|207
1647023400000|2022-03-11 18:30:00|1019.5|1018|1020|1018.3|1020.8|1019.3|1017.5|1015.5|82
1647023700000|2022-03-11 18:35:00|1019.3|1017.5|1024.5|1022.5|1026.3|1024.3|1019.3|1017.3|294
1647024000000|2022-03-11 18:40:00|1024.3|1022|1023.3|1021.5|1026.5|1024.5|1022|1020.3|306
1647024300000|2022-03-11 18:45:00|1023|1021.3|1012.5|1010.3|1023.8|1022|1012.5|1010.3|206
1647024600000|2022-03-11 18:50:00|1012|1010|1016.8|1015.3|1017.5|1015.5|1010.8|1008.8|114
1647024900000|2022-03-11 18:55:00|1017.5|1015.5|1019.3|1017.5|1022.8|1020.8|1016.3|1014|106
1647025200000|2022-03-11 19:00:00|1021|1019|1021.8|1019.8|1023.3|1021.3|1018.5|1016.5|231
1647025500000|2022-03-11 19:05:00|1021.3|1020|1017.5|1015.5|1023.3|1021|1016.3|1014.5|103
1647025800000|2022-03-11 19:10:00|1018|1015.8|1020.8|1018.8|1022.3|1020|1017|1015|182
1647026100000|2022-03-11 19:15:00|1020.5|1019|1016.5|1014.3|1023.3|1021.3|1016.3|1014|310
1647026400000|2022-03-11 19:20:00|1016.3|1014.8|1016.3|1014.3|1017.8|1015.5|1012.5|1010.5|500
1647026700000|2022-03-11 19:25:00|1016|1014.5|1013.5|1011.8|1016.3|1014.5|1010|1008.5|546
1647027000000|2022-03-11 19:30:00|1013.3|1011.5|1012.5|1011|1014.5|1012.8|1010.8|1009|344
1647027300000|2022-03-11 19:35:00|1012.8|1011.3|1011.8|1009.8|1013.8|1012|1010.3|1008.8|63
1647027600000|2022-03-11 19:40:00|1011.5|1009.5|1014.5|1012.8|1015|1013|1011.5|1009.5|30
1647027900000|2022-03-11 19:45:00|1014.8|1013|1015.8|1014.5|1016|1014.5|1014.5|1012.8|22
1647028200000|2022-03-11 19:50:00|1016.3|1014.3|1016.8|1015.3|1016.8|1015.3|1015.8|1014.3|42
1647028500000|2022-03-11 19:55:00|1016.5|1015|1013.3|1011.8|1016.8|1015|1012.8|1010.8|11
1647028800000|2022-03-11 20:00:00|1013|1012|1014|1012|1014.5|1012|1013|1011.8|18
1647029100000|2022-03-11 20:05:00|1014.3|1012.5|1014.3|1012.5|1014.8|1012.8|1013.8|1012.5|21
1647029400000|2022-03-11 20:10:00|1014||1014.3||1014.5||1014||34
1647029700000|2022-03-11 20:15:00|1014.5|1012.8|1015.8|1013.8|1015.8|1013.8|1014|1012.5|16
1647030000000|2022-03-11 20:20:00|1015.5|1014|1016.3|1014.3|1016.3|1014.3|1015.5|1013.8|3
1647030300000|2022-03-11 20:25:00|1016.8|1014.8|1016.5|1014.3|1016.8|1014.8|1015.5|1013.8|11
1647030600000|2022-03-11 20:30:00|1016.8|1013.8|1014.8|1012.8|1016.8|1013.8|1014.8|1012.8|10
1647030900000|2022-03-11 20:35:00|1014.5|1012.5|1014.8|1012.5|1015|1012.5|1014|1012.5|8
1647031200000|2022-03-11 20:40:00|1014.5|1012.8|1015|1013.3|1015|1013.3|1014|1012.8|3
1647031500000|2022-03-11 20:45:00|1015.3|1013.5|1016|1014.3|1016.3|1014.3|1015.3|1013.5|13
1647031800000|2022-03-11 20:50:00|1014.8|1013|1015|1013.3|1015|1013.3|1014.8|1013|9
1647032100000|2022-03-11 20:55:00|1015.8|1013|1014.5|1012.5|1015.8|1013.5|1014.3|1012.5|39
1647032400000|2022-03-11 21:00:00|1014.8||1015.5||1015.5||1014.5||11
1647032700000|2022-03-11 21:05:00|1016|1013.3|1015.3|1013.3|1016|1013.3|1015.3|1013.3|9
1647033000000|2022-03-11 21:10:00|1015.8||1015.8||1016.3||1015.8||3
1647033300000|2022-03-11 21:15:00|1015.3|1013.8|1016.5|1014.3|1016.5|1014.8|1015.3|1013.8|6
1647033600000|2022-03-11 21:20:00|1016.3|1014.8|1016.5|1014.3|1016.5|1015.3|1015.3|1013.3|10
1647033900000|2022-03-11 21:25:00|1017.5|1014.8|1016.5|1012.5|1017.5|1015.8|1016.5|1012.5|23
1647034200000|2022-03-11 21:30:00|1016.8|1012.8|1018|1016|1018.5|1016|1013.8|1012.5|117
1647034500000|2022-03-11 21:35:00|1017.3|1015.8|1017|1015.3|1018|1016.3|1016.5|1013|30
1647034800000|2022-03-11 21:40:00|1016.8|1015|1016.3|1011|1017.5|1015.3|1016|1011|30
1647035100000|2022-03-11 21:45:00|1016|1011.3|1015.5|1011.8|1016|1012.8|1012|1009|34
1647035400000|2022-03-11 21:50:00|1016.3|1012|1015.8|1012.5|1016.3|1013.3|1015|1011|1
1647035700000|2022-03-11 21:55:00|1016.3|1013|1015.3|1007.8|1017.5|1013|1015.3|1007.3|39
1647223200000|2022-03-14 02:00:00|999.8|996.8|1002.3|999.8|1002.8|999.8|999.3|996.3|4
1647223500000|2022-03-14 02:05:00|1002.5|1000|1003.8|1001.3|1003.8|1001.3|1002.3|999.3|0
1647223800000|2022-03-14 02:10:00|1004.3|1001|1003.5|1000.3|1004.3|1001|1002|999.3|2
1647224100000|2022-03-14 02:15:00|1003.3|1000.5|1004.3|1002|1005|1002|1003.3|1000.3|2
1647224400000|2022-03-14 02:20:00|1005|1001.8|1005.3|1003|1005.5|1003|1003.8|1001.5|1
1647224700000|2022-03-14 02:25:00|1004.5|1003.3|1004.8|1002.8|1005.8|1003.8|1003.5|1001.3|39
1647225000000|2022-03-14 02:30:00|1005.3|1001.8|1004|1001.3|1005.3|1002|1000.5|998.3|14
1647225300000|2022-03-14 02:35:00|1003.8|1000.5|1004|1001.8|1005.3|1002.5|1003.3|1000.5|0
1647225600000|2022-03-14 02:40:00|1004.3|1001.5|1004.3|1001.3|1004.3|1001.5|1002.8|1000.5|2
1647225900000|2022-03-14 02:45:00|1004|1001|1003|1000.5|1004.3|1001|1002|999.5|1
1647226200000|2022-03-14 02:50:00|1002.5|1000.8|1002.5|1000.3|1003|1000.8|1001.5|999|2
1647226500000|2022-03-14 02:55:00|1002.3|1000.5|1002.8|1000.3|1003|1000.5|1002|1000.3|4
1647226800000|2022-03-14 03:00:00|1002.5|1000.8|1002.5|1000.5|1004.3|1001.8|1002.3|1000|27
1647227100000|2022-03-14 03:05:00|1002.3|999.8|1002.3|1000|1003.8|1001|1001.8|999.5|3
1647227400000|2022-03-14 03:10:00|1002.5|1000.3|999.8|997.8|1002.8|1000.5|999.8|997.8|22
1647227700000|2022-03-14 03:15:00|999.3|998|1000.8|998|1001|998.8|998.8|996.5|10
1647228000000|2022-03-14 03:20:00|1001|998.3|1003.8|1000.8|1004|1001|1000.8|998.3|3
1647228300000|2022-03-14 03:25:00|1003.3|1001.3|1005|1002.8|1005.8|1003|1002.3|1000|25
1647228600000|2022-03-14 03:30:00|1005.5|1003.3|1004.3|1001.3|1005.5|1003.5|1004.3|1001.3|3
1647228900000|2022-03-14 03:35:00|1003.8|1001.5|1003.3|1001.3|1003.8|1001.5|1002.8|1000|0
1647229200000|2022-03-14 03:40:00|1003.5|1000.8|1004|1000.8|1004|1002|1003.3|1000.3|0
1647229500000|2022-03-14 03:45:00|1003.5|1000.5|1004.8|1002.3|1005|1002.3|1003.5|1000.5|0
1647229800000|2022-03-14 03:50:00|1005|1002.5|1003.8|1001.3|1005|1002.5|1003.8|1001|2
1647230100000|2022-03-14 03:55:00|1003.3|1001|1006|1003.3|1006.3|1003.5|1003.3|1000.8|2
1647230400000|2022-03-14 04:00:00|1006.3|1003|1009.8|1007|1011|1007.3|1006.3|1002.8|9
1647230700000|2022-03-14 04:05:00|1010.5|1007.3|1012.5|1009.8|1012.5|1009.8|1010.3|1006.8|9
1647231000000|2022-03-14 04:10:00|1012.3|1010|1013|1010|1013.8|1010.8|1012.3|1009.5|49
1647231300000|2022-03-14 04:15:00|1013.3|1009.8|1013.3|1010.5|1014.3|1010.8|1012.3|1009.5|0
1647231600000|2022-03-14 04:20:00|1014|1011.8|1013.5|1011.5|1014|1011.8|1013|1010.3|10
1647231900000|2022-03-14 04:25:00|1014|1011.8|1013.5|1011.3|1014|1011.8|1013.3|1011.3|0
1647232200000|2022-03-14 04:30:00|1012.3|1011|1011.8|1009.5|1013|1011|1010.8|1008.8|8
1647232500000|2022-03-14 04:35:00|1011.5|1009.3|1013.3|1010.3|1013.3|1011|1011.3|1008.8|6
1647232800000|2022-03-14 04:40:00|1013.8|1010.8|1013.5|1010.8|1014|1010.8|1013|1010.3|0
1647233100000|2022-03-14 04:45:00|1014|1011.5|1013.8|1010.8|1014|1011.5|1013.5|1010.8|1
1647233400000|2022-03-14 04:50:00|1014|1011.5|1013.8|1011.8|1014|1011.8|1013.3|1010.8|0
1647233700000|2022-03-14 04:55:00|1014|1012|1014.8|1012.8|1016|1014|1013.8|1011.8|12
1647234000000|2022-03-14 05:00:00|1014.5|1013|1014.3|1011.8|1015.3|1013|1013.5|1011.3|9
1647234300000|2022-03-14 05:05:00|1014|1012|1012.8|1011.3|1014.8|1012.5|1012.8|1010.5|13
1647234600000|2022-03-14 05:10:00|1012.3|1010.5|1012.3|1010.3|1013.5|1011|1011.5|1009.3|8
1647234900000|2022-03-14 05:15:00|1012.5|1010.5|1011.8|1009|1012.5|1010.5|1010.3|1008|1
1647235200000|2022-03-14 05:20:00|1011.5|1008.8|1009.5|1008|1011.5|1008.8|1009.5|1007.3|1
1647235500000|2022-03-14 05:25:00|1010.3|1007.8|1011|1009.3|1011.8|1009.8|1010.3|1007.3|2
1647235800000|2022-03-14 05:30:00|1011.5|1008.8|1005.8|1002.8|1011.8|1009.3|1005|1002|18
1647236100000|2022-03-14 05:35:00|1005.3|1003|1006.5|1004.5|1006.5|1004.5|1004.8|1002.3|35
1647236400000|2022-03-14 05:40:00|1006.3|1004.3|1006.5|1004|1007.8|1005.3|1006.3|1003.8|13
1647236700000|2022-03-14 05:45:00|1006.8|1004.3|1006|1002.5|1007|1004.8|1005.3|1002.5|4
1647237000000|2022-03-14 05:50:00|1006.5|1003|1006|1003.8|1006.5|1004.5|1005.5|1002.5|1
1647237300000|2022-03-14 05:55:00|1006.5|1003.5|1009.5|1006.8|1009.8|1007|1006|1003.5|68
1647237600000|2022-03-14 06:00:00|1009.8|1007|1009.3|1007.8|1012|1009.8|1009.3|1006.8|37
1647237900000|2022-03-14 06:05:00|1009.5|1008|1008.8|1006.8|1010.8|1008.8|1008.8|1006.8|25
1647238200000|2022-03-14 06:10:00|1008.5|1007|1008.8|1006.5|1010.8|1008|1008.3|1006.5|3
1647238500000|2022-03-14 06:15:00|1008.5|1006.8|1006.3|1003.5|1008.5|1006.8|1006.3|1003.5|13
1647238800000|2022-03-14 06:20:00|1006.8|1003.8|1006.5|1005|1009.5|1007.3|1006.3|1003.8|4
1647239100000|2022-03-14 06:25:00|1006.3|1004.3|1006|1003.5|1008.3|1006|1005.8|1003.5|10
1647239400000|2022-03-14 06:30:00|1006.3|1003.8|1005.5|1003.8|1006.8|1004.5|1005|1003.5|15
1647239700000|2022-03-14 06:35:00|1005.3|1003.5|1006.3|1004.5|1009.5|1007.5|1005.3|1003.5|68
1647240000000|2022-03-14 06:40:00|1006.5|1004.3|1006.3|1004|1007.8|1005.8|1005.8|1003.8|22
1647240300000|2022-03-14 06:45:00|1006.5|1003.8|1009.3|1007.5|1010|1008|1005|1003|36
1647240600000|2022-03-14 06:50:00|1009|1007|1009.5|1007.8|1011.5|1009.3|1008.5|1006.8|9
1647240900000|2022-03-14 06:55:00|1009.8|1007.5|1008.5|1006.5|1009.8|1007.8|1007.3|1005.3|25
1647241200000|2022-03-14 07:00:00|1010|1006.8|1009.3|1006.8|1010|1007.3|1007|1005.3|24
1647241500000|2022-03-14 07:05:00|1008.8|1005.5|1004.3|1002.3|1008.8|1006|1004.3|1001.3|65
1647241800000|2022-03-14 07:10:00|1004|1002|1000|998.3|1005|1003.3|999.5|997.8|224
1647242100000|2022-03-14 07:15:00|1000.8|998.8|1000.3|998.5|1001.3|999.8|999.5|997.3|52
1647242400000|2022-03-14 07:20:00|1000|998.3|994.5|992.5|1001|999.5|994.5|992.5|108
1647242700000|2022-03-14 07:25:00|994|991.8|996.5|994.3|998.3|996.5|994|991.8|106
1647243000000|2022-03-14 07:30:00|997.3|994.8|1001|999.3|1001.5|1000|997.3|994.8|223
1647243300000|2022-03-14 07:35:00|1001.3|999.8|997.3|995.3|1001.5|999.8|994.8|992.8|238
1647243600000|2022-03-14 07:40:00|997.8|996|1000|997.8|1001.5|999.8|996.3|994.3|94
1647243900000|2022-03-14 07:45:00|999.8|996.8|1004|1001.8|1005|1002.8|998.8|996.5|294
1647244200000|2022-03-14 07:50:00|1003.8|1002.8|1002.3|1000|1005.5|1003.8|1000.5|998.8|195
1647244500000|2022-03-14 07:55:00|1002|999.8|1000.8|998.3|1003.5|1001.8|999.8|998.3|107
1647244800000|2022-03-14 08:00:00|1001.5|998.8|1003|1000.5|1004|1002.3|1001.3|998.8|183
1647245100000|2022-03-14 08:05:00|1002.8|1001.3|1005.5|1003.8|1005.8|1004|1002.3|1000.5|247
1647245400000|2022-03-14 08:10:00|1005.8|1004.5|1016|1014|1016.3|1014.8|1005.3|1003.5|616
1647245700000|2022-03-14 08:15:00|1016.3|1013.8|1015.3|1013.3|1017.8|1015.8|1014.3|1012.5|292
1647246000000|2022-03-14 08:20:00|1015.8|1013.5|1017.8|1016|1019|1017.5|1015.3|1013.3|263
1647246300000|2022-03-14 08:25:00|1017.5|1015.8|1014.3|1012.8|1019.8|1018.3|1011.5|1009.3|924
1647246600000|2022-03-14 08:30:00|1014.5|1012|1011.5|1009.8|1015.8|1014|1007.8|1005.3|852
1647246900000|2022-03-14 08:35:00|1012.5|1010|1019|1017.3|1019.3|1017.3|1011.8|1009.8|246
1647247200000|2022-03-14 08:40:00|1018.8|1017.5|1016.5|1014.5|1020.5|1018.5|1016.5|1014.5|221
1647247500000|2022-03-14 08:45:00|1016.8|1013.5|1010.3|1008.8|1016.8|1013.5|1009.8|1007.5|125
1647247800000|2022-03-14 08:50:00|1008.3|1008.5|1007.8|1005.5|1010.5|1008.5|1006.5|1004|142
1647248100000|2022-03-14 08:55:00|1007.3|1005.3|1004|1002|1008.5|1006.8|1004|1001.8|88
1647248400000|2022-03-14 09:00:00|1003.8|1001.3|1001|998.8|1006.3|1004.3|999.8|998.3|157
1647248700000|2022-03-14 09:05:00|1000.5|998.5|996|994|1003.3|1001.5|996|994|251
1647249000000|2022-03-14 09:10:00|996.3|994.3|999.5|998|1002.3|999.8|996.3|994.3|245
1647249300000|2022-03-14 09:15:00|1000.3|997.8|1002.5|1000.3|1003.8|1001.5|998.8|997.3|130
1647249600000|2022-03-14 09:20:00|1002.3|1000.5|1002.5|1000.8|1004|1002|1000.8|999.3|114
1647249900000|2022-03-14 09:25:00|1002.8|1000.3|1000.5|999.3|1003.8|1002|1000.5|999|152
1647250200000|2022-03-14 09:30:00|1000|999|999|997.5|1000.8|999.3|999|997.3|360
1647250500000|2022-03-14 09:35:00|999.3|997.3|1000.5|998.8|1001.3|999.8|999|997.3|249
1647250800000|2022-03-14 09:40:00|1000|998|1001.5|999.5|1002.8|1000.8|999.8|998|270
1647251100000|2022-03-14 09:45:00|1001.3|999.8|996.8|994.5|1001.5|1000|995.5|993.5|184
1647251400000|2022-03-14 09:50:00|996.5|994.8|998.8|997|999|997.5|992|990.5|192
1647251700000|2022-03-14 09:55:00|998.5|995.8|995.8|994|1000.5|998.8|995.5|993.5|172
1647252000000|2022-03-14 10:00:00|996|994.3|1000.8|998.5|1002|1000.3|995.5|994|159
1647252300000|2022-03-14 10:05:00|1000.5|998.3|999.8|997.8|1002.5|1000.8|998.5|996.3|71
1647252600000|2022-03-14 10:10:00|1000.5|998.5|998.3|996.5|1003.3|1001|998.3|996.3|190
1647252900000|2022-03-14 10:15:00|998.5|996|998.3|996.8|1001.5|999.8|997.3|995.5|233
1647253200000|2022-03-14 10:20:00|998.5|996.5|994.5|993|999|997|992.8|990.8|111
1647253500000|2022-03-14 10:25:00|994.8|993.3|992.5|990.5|995.8|994|991.8|990.5|192
1647253800000|2022-03-14 10:30:00|993.3|991.3|996.8|994.5|996.8|994.5|993|991.3|101
1647254100000|2022-03-14 10:35:00|997|995.3|997.8|996|998|996|996.3|994|155
1647254400000|2022-03-14 10:40:00|998|996.3|998.8|996.8|1001.8|1000.3|997.8|996|133
1647254700000|2022-03-14 10:45:00|999|996.5|998.8|997.3|999.8|998|997.5|995.3|109
1647255000000|2022-03-14 10:50:00|999|997.5|997.3|995.3|999.3|997.8|996.3|994.3|56
1647255300000|2022-03-14 10:55:00|997.5|995.5|997.3|995.3|997.8|996|995.5|993.5|28
1647255600000|2022-03-14 11:00:00|997|995.5|993.3|991.3|997.5|995.5|992.5|990.8|125
1647255900000|2022-03-14 11:05:00|993.5|992|993.8|992|994.5|992.5|992.5|990.8|129
1647256200000|2022-03-14 11:10:00|994|991.8|983.3|981.8|994|992.3|983|981.3|663
1647256500000|2022-03-14 11:15:00|983|981.3|985.3|983.3|987.5|985.8|982.8|981.3|235
1647256800000|2022-03-14 11:20:00|985|983|984.3|982.5|986.8|985.5|984|982|216
1647257100000|2022-03-14 11:25:00|984|982.3|986.3|984.8|988.5|987|983.8|981.5|316
1647257400000|2022-03-14 11:30:00|986.5|984.5|981.5|979.3|987.5|986|981|979|198
1647257700000|2022-03-14 11:35:00|981.3|979.5|987|985.3|987.8|985.8|981.3|979.5|210
1647258000000|2022-03-14 11:40:00|986.8|985|985.3|983.5|986.8|985|984|982.3|132
1647258300000|2022-03-14 11:45:00|985.5|983.3|991.3|989.3|991.5|989.5|985.5|983.3|85
1647258600000|2022-03-14 11:50:00|991.5|989|992|990.3|993.3|991.3|990.8|989|116
1647258900000|2022-03-14 11:55:00|991.8|989.3|993.8|992.3|993.8|992.3|991.3|989.3|109
1647259200000|2022-03-14 12:00:00|993.5|992|992.3|990.3|993.8|992.5|991|989.5|147
1647259500000|2022-03-14 12:05:00|992|989.5|992|990.3|992.8|990.3|990.8|989.5|37
1647259800000|2022-03-14 12:10:00|992.5|990.8|994.5|993|995|993.5|991.8|989.8|95
1647260100000|2022-03-14 12:15:00|995|993.5|997.3|995.5|998.5|996.3|995|993.5|116
1647260400000|2022-03-14 12:20:00|997.5|995.8|996.5|994.8|997.5|995.8|995.3|993.5|40
1647260700000|2022-03-14 12:25:00|996.3|994|995.5|993.5|997.5|996|994.8|992.8|132
1647261000000|2022-03-14 12:30:00|995.3|993.8|994.3|992.5|996.8|995|994|992.3|119
1647261300000|2022-03-14 12:35:00|994|993.3|995.8|994|996|994|994|992.5|66
1647261600000|2022-03-14 12:40:00|996|994.5|992|990.3|996|994.5|991.5|989.8|195
1647261900000|2022-03-14 12:45:00|992.3|990.5|992.8|991.3|994.8|993|991.3|989.8|106
1647262200000|2022-03-14 12:50:00|993|991.8|995.5|993.5|996.3|994.5|993|991.8|102
1647262500000|2022-03-14 12:55:00|995.3|993|990.5|988.3|995.3|993|989.5|987.8|131
1647262800000|2022-03-14 13:00:00|990|987.8|988.3|986.3|991.3|989.5|985.8|983.5|240
1647263100000|2022-03-14 13:05:00|988|986.5|993|991.3|994.3|992.5|988|986.5|187
1647263400000|2022-03-14 13:10:00|993.3|991.5|992|990.3|996.5|995|992|990.3|114
1647263700000|2022-03-14 13:15:00|992.3|990.5|990|988.3|993.5|991.8|990|988.3|258
1647264000000|2022-03-14 13:20:00|989.5|987.8|991.5|989.8|993|991.3|988.3|986.5|139
1647264300000|2022-03-14 13:25:00|991.3|990.3|987.8|985.8|992.8|991|987.5|985.8|100
1647264600000|2022-03-14 13:30:00|987.3|986|981|979.3|988|986.3|981|979.3|324
1647264900000|2022-03-14 13:35:00|981.5|979|978|976.5|984.3|982.3|976|974.5|592
1647265200000|2022-03-14 13:40:00|978.3|976.3|979.5|977.8|981.3|979.8|977|975.8|150
1647265500000|2022-03-14 13:45:00|979.3|977.5|974.3|972.5|981|979.5|973|971.5|309
1647265800000|2022-03-14 13:50:00|974.5|972.3|974.3|972.3|981.3|979.5|972.3|970.8|525
1647266100000|2022-03-14 13:55:00|974|972|977.3|975.5|977.5|976.3|972|970.3|440
1647266400000|2022-03-14 14:00:00|977.5|976|979.3|977.8|980.5|978.5|975.5|973.8|227
1647266700000|2022-03-14 14:05:00|979.5|977.5|973|971.5|979.5|977.8|968.5|967|319
1647267000000|2022-03-14 14:10:00|973.3|970.8|965.5|964|973.3|970.8|964.8|963|463
1647267300000|2022-03-14 14:15:00|965.8|964.3|967.5|966|967.5|966|963|961.5|420
1647267600000|2022-03-14 14:20:00|968|965.8|968|966.3|971.8|970.5|965.5|964|627
1647267900000|2022-03-14 14:25:00|967.8|966.5|972.3|970.5|975.3|973.5|966.5|965.3|353
1647268200000|2022-03-14 14:30:00|971.8|970.3|969.3|967.5|975|973.3|968.8|967|271
1647268500000|2022-03-14 14:35:00|969.5|967.8|964|962.3|971.8|970.3|963.8|961.8|413
1647268800000|2022-03-14 14:40:00|963.8|961.8|961.5|959.8|965|963.5|961.5|959.5|491
1647269100000|2022-03-14 14:45:00|961|959.5|959|957|962|960.3|955.8|954|484
1647269400000|2022-03-14 14:50:00|958.8|957.3|957.5|955.8|962.3|960.5|956.5|954.8|210
1647269700000|2022-03-14 14:55:00|957.3|955.3|959.8|957.8|964.3|962.5|956.3|954.3|280
1647270000000|2022-03-14 15:00:00|960|958.5|957.3|955.3|960.8|959|957|955.3|208
1647270300000|2022-03-14 15:05:00|956|954.3|960.3|958.5|960.5|958.5|954|952.3|557
1647270600000|2022-03-14 15:10:00|960|958.3|967.3|965.8|968.5|966.5|960|958.3|305
1647270900000|2022-03-14 15:15:00|967.5|965.5|966.5|964.8|967.8|966|962.8|961.3|582
1647271200000|2022-03-14 15:20:00|966.8|965|966.3|965|968|966.5|964.3|962.8|204
1647271500000|2022-03-14 15:25:00|966.5|964.8|962.5|961|967.3|965.5|962.5|961|254
1647271800000|2022-03-14 15:30:00|962.3|960.5|965|963.5|968.5|966.8|961.5|959.8|348
1647272100000|2022-03-14 15:35:00|964.8|963.3|965.8|964.3|967.3|965.5|963.3|961.8|159
1647272400000|2022-03-14 15:40:00|966.3|964.5|969.5|968|970|968.3|966.3|964.5|390
1647272700000|2022-03-14 15:45:00|970|968.3|971.3|969.5|973.8|972.3|969.8|968.3|459
1647273000000|2022-03-14 15:50:00|971.5|969.8|969.3|967.8|973.3|971.8|969.3|967.5|431
1647273300000|2022-03-14 15:55:00|969|967.5|968.5|967|971.3|969.8|967.3|965.5|516
1647273600000|2022-03-14 16:00:00|968.8|967.3|968.3|966.5|969.8|968.3|965|963.5|406
1647273900000|2022-03-14 16:05:00|968|966.8|971.5|970|972|970.5|968|966.8|201
1647274200000|2022-03-14 16:10:00|971.8|970.3|972|970|973|971.8|970.5|969|494
1647274500000|2022-03-14 16:15:00|971.8|970.5|972.3|970.5|974.5|972.8|971|969.5|125
1647274800000|2022-03-14 16:20:00|972|969.8|960.8|959|972|970.5|959.8|958|734
1647275100000|2022-03-14 16:25:00|960.5|958.5|964|962.5|966.3|964.5|959.8|958.3|986
1647275400000|2022-03-14 16:30:00|963.5|962|967.8|966|969|967.5|961.3|960|475
1647275700000|2022-03-14 16:35:00|967.3|965.8|970.3|968.8|971.5|970|966.8|965|223
1647276000000|2022-03-14 16:40:00|970.5|969|972|970.3|972|970.5|969|967.3|156
1647276300000|2022-03-14 16:45:00|971.8|970|971.3|969.5|972.5|971.3|969.8|968.3|253
1647276600000|2022-03-14 16:50:00|971|969.3|970.8|969|972.5|971|969.5|968|90
1647276900000|2022-03-14 16:55:00|970.5|968.5|969.3|967.8|970.8|969.3|968.3|966.8|88
1647277200000|2022-03-14 17:00:00|969.8|967.5|969.5|967.8|970.8|969|969|967|90
1647277500000|2022-03-14 17:05:00|969.3|967.5|972.3|970.5|972.5|971.3|969|967.3|167
1647277800000|2022-03-14 17:10:00|971.8|970.8|972.8|971.3|973|971.5|970.5|968.8|250
1647278100000|2022-03-14 17:15:00|973.3|971.5|978|976.3|979|977.8|973|971.3|233
1647278400000|2022-03-14 17:20:00|978.5|976.8|980.5|979|981|979.3|978.3|976.8|155
1647278700000|2022-03-14 17:25:00|980.8|979.3|980|978.3|981.5|979.8|980|978|114
1647279000000|2022-03-14 17:30:00|980.5|978.8|983.8|982.3|985.5|983.8|980|978.3|559
1647279300000|2022-03-14 17:35:00|984|982.5|985|983.5|986|984.3|983.8|982.5|314
1647279600000|2022-03-14 17:40:00|985.3|983.8|981.5|979.8|986|984.5|980.3|978.8|564
1647279900000|2022-03-14 17:45:00|981.3|980.3|980|978.5|982.5|980.8|976.5|974.8|306
1647280200000|2022-03-14 17:50:00|979.8|978.3|973.3|971.5|981|979.3|973|971|82
1647280500000|2022-03-14 17:55:00|972.3|971.8|975.8|974|977.5|975.8|971.3|969.5|224
1647280800000|2022-03-14 18:00:00|975.3|973.5|972|970.3|977.3|975.3|971.8|970|158
1647281100000|2022-03-14 18:05:00|971.8|969.5|970.5|968.8|972.5|970.5|968|966|126
1647281400000|2022-03-14 18:10:00|970.3|969|968|966|972.5|970.5|966.5|964.8|121
1647281700000|2022-03-14 18:15:00|968.3|966.3|970.8|968.8|975.8|973.8|968.3|966|618
1647282000000|2022-03-14 18:20:00|970.5|969|974.8|973|979.8|977.5|970.5|969|249
1647282300000|2022-03-14 18:25:00|974.5|972.8|973.3|971.3|976.5|974|969|966.8|340
1647282600000|2022-03-14 18:30:00|973.5|971.5|970.3|968.3|978.5|976|970.3|968|194
1647282900000|2022-03-14 18:35:00|970.5|968|970|967.8|972.5|970.3|970|967.5|91
1647283200000|2022-03-14 18:40:00|969.8|967.5|969.3|967.3|970.3|968.5|968|966|22
1647283500000|2022-03-14 18:45:00|969|967|967.8|965.5|969.8|968.3|967.8|965.3|13
1647283800000|2022-03-14 18:50:00|967.5|965.8|963.3|961.3|967.5|966|962.8|961|142
1647284100000|2022-03-14 18:55:00|962.5|961.5|960|958|962.5|961.5|955|953.3|189
1647284400000|2022-03-14 19:00:00|959|958.3|957.8|955.8|959|958.3|956.8|954.5|52
1647284700000|2022-03-14 19:05:00|957.5|956|961.3|959.5|962.3|960|957.3|955.5|75
1647285000000|2022-03-14 19:10:00|960.8|959|960.5|958.5|962.5|960|959.8|958|41
1647285300000|2022-03-14 19:15:00|960.8|958.3|960.3|958.5|961.3|959|959.5|957.5|8
1647285600000|2022-03-14 19:20:00|960|958.3|960.5|958.8|960.8|959|959.5|957.5|18
1647285900000|2022-03-14 19:25:00|960.3|958.3|958.3|955.8|960.5|958.8|958.3|955.3|96
1647286200000|2022-03-14 19:30:00|958|955.3|959|957|959.5|957.8|956|953.8|94
1647286500000|2022-03-14 19:35:00|958.8|956.8|959.5|957.3|960.3|958.3|958.5|956|11
1647286800000|2022-03-14 19:40:00|960|957.5|960|957.5|961|958.8|959.5|957.5|7
1647287100000|2022-03-14 19:45:00|959.5|957.3|959.5|957|961|958.5|958.8|956.3|9
1647287400000|2022-03-14 19:50:00|959.3|957.3|964|962.3|967.3|964|959.3|956.3|89
1647287700000|2022-03-14 19:55:00|964.3|961.8|965|963.3|966.5|964|964.3|961.8|44
1647288000000|2022-03-14 20:00:00|964.8|963|962|959.8|965|963.3|961.5|959|33
1647288300000|2022-03-14 20:05:00|962.3|960|965.5|963.3|965.5|963.3|962.3|960|15
1647288600000|2022-03-14 20:10:00|965|963.5|964.8|962.3|965|963.5|963.5|961.5|6
1647288900000|2022-03-14 20:15:00|964.5|962.8|962.8|961|964.5|963|962.8|960.3|17
1647289200000|2022-03-14 20:20:00|963|961.3|963.5|961.5|964.8|963|962.3|960.3|38
1647289500000|2022-03-14 20:25:00|963.3|961.8|966|963.5|966|964.3|962.8|960.8|26
1647289800000|2022-03-14 20:30:00|965.8|962.3|964|961.8|965.8|963.8|964|961.8|4
1647290100000|2022-03-14 20:35:00|963.5|962|965.5|963|965.8|963|962|960.3|6
1647290400000|2022-03-14 20:40:00|965.3|963.3|964.5|961.8|965.5|963.3|964.5|961.5|1
1647290700000|2022-03-14 20:45:00|964|961.5|965.3|963|965.5|963|963.8|961.3|1
1647291000000|2022-03-14 20:50:00|965.5|963.3|964.3|961.5|965.5|963.3|963.3|961|16
1647291300000|2022-03-14 20:55:00|964.5|961.8|966.5|961|966.5|962|962.3|960.3|36
1647291600000|2022-03-14 21:00:00|965.5|958.8|968.5|960.8|968.5|960.8|965.5|958.8|7
1647291900000|2022-03-14 21:05:00|||||||||2
1647292200000|2022-03-14 21:10:00|||||||||8
1647292500000|2022-03-14 21:15:00||958.3||958.3||958.3||958.3|0
1647293100000|2022-03-14 21:25:00||958.5||958.5||958.5||958.5|0
1647293400000|2022-03-14 21:30:00|959.5|958.3|959.5|957.3|959.5|958.3|959.5|957.3|12
1647293700000|2022-03-14 21:35:00||957.5||957.8||957.8||957.5|13
1647294000000|2022-03-14 21:40:00|965|958.5|965|958.5|965|958.5|965|958.5|34
1647294300000|2022-03-14 21:45:00||959.3||960.5||960.5||959.3|0
1647294600000|2022-03-14 21:50:00||961.5||961.5||961.5||961.5|0
1647294900000|2022-03-14 21:55:00||960.5||961.5||961.5||960.5|4
1647309600000|2022-03-15 02:00:00|918.8|915.8|922|918.5|923.3|921.3|918|914.8|10
1647309900000|2022-03-15 02:05:00|922.5|919|926|922.5|926|923|922|919|13
1647310200000|2022-03-15 02:10:00|925.5|923.8|931.3|928|931.5|928|924.3|921.5|4
1647310500000|2022-03-15 02:15:00|930.8|926|932.3|929|932.5|929.5|929.3|926|12
1647310800000|2022-03-15 02:20:00|932.5|928.5|930|926.8|933.8|930|930|926.8|2
1647311100000|2022-03-15 02:25:00|929.8|927.8|932.3|928.8|934|932|929.8|927.8|16
1647311400000|2022-03-15 02:30:00|931.5|929|937.3|935.3|938.8|935.3|931.5|928|20
1647311700000|2022-03-15 02:35:00|937|934.5|938.3|936.3|938.8|936.5|935.3|932.8|10
1647312000000|2022-03-15 02:40:00|937.3|935.3|938.5|936.5|939.5|936.5|935.8|932.5|2
1647312300000|2022-03-15 02:45:00|938.3|935|937.3|934.8|941.8|938|937.3|934.3|3
1647312600000|2022-03-15 02:50:00|938|934.5|942.3|939.5|942.5|939.5|937.3|934.5|4
1647312900000|2022-03-15 02:55:00|941.8|938.8|942.3|939.3|943|939.8|940|936.8|4
1647313200000|2022-03-15 03:00:00|942.5|939|941.3|938.3|942.5|939.3|940.5|937|0
1647313500000|2022-03-15 03:05:00|941|938.8|944|940|945.8|943.5|941|938.8|32
1647313800000|2022-03-15 03:10:00|943.8|940.5|944.5|940|944.8|940.5|943.8|939.8|2
1647314100000|2022-03-15 03:15:00|944|939.3|942.3|937.5|944|939.3|941|937|1
1647314400000|2022-03-15 03:20:00|942|937.3|941.8|937|942|938.3|941.8|937|0
1647314700000|2022-03-15 03:25:00|941.5|936|938|935.5|941.5|936.3|938|935|6
1647315000000|2022-03-15 03:30:00|938.8|936.5|939.5|936.5|939.8|936.5|938.8|936.5|8
1647315300000|2022-03-15 03:35:00|939.8|936.8|941.5|938.3|941.5|938.3|939.5|936.8|23
1647315600000|2022-03-15 03:40:00|941.8|939|941.5|939|941.8|940.3|941.5|939|7
1647315900000|2022-03-15 03:45:00|941.8|939.3|941.3|939|941.8|940|941.3|939|1
1647316200000|2022-03-15 03:50:00|941.5||941.3||942||941.3||5
1647316500000|2022-03-15 03:55:00|941.8|939.8|942|940|942.5|940.3|941.3|939|19
1647316800000|2022-03-15 04:00:00|941.5|940.3|942.8|940|943.3|940.3|940|938.3|35
1647317100000|2022-03-15 04:05:00|942.5|939.3|942.5|939.5|943|939.5|941.5|939|10
1647317400000|2022-03-15 04:10:00|942||942.3||942.8||941.8||0
1647318000000|2022-03-15 04:20:00|||||||||11
1647318300000|2022-03-15 04:25:00|942|939.3|941|938.8|942|940.3|941|938.5|3
1647318600000|2022-03-15 04:30:00|940.8|938.5|938.5|936|940.8|938.5|938.5|936|14
1647318900000|2022-03-15 04:35:00||936.3||936||936.3||936|0
1647319200000|2022-03-15 04:40:00|937.8|936.3|937.5|934.5|937.8|936.3|937.5|934.5|0
1647319500000|2022-03-15 04:45:00|937.3|934.3|936|933|937.3|934.5|936|932.8|0
1647319800000|2022-03-15 04:50:00|935.8|932.8|935.5|932.5|935.8|933|935.5|930.5|0
1647320100000|2022-03-15 04:55:00|936.5|932.3|935.8|932.3|936.5|932.5|935.8|932.3|15
1647320400000|2022-03-15 05:00:00|936.3|932.5|936.3|932.5|937.5|935.3|936|932.3|1
1647320700000|2022-03-15 05:05:00|935|931.8|933.8|931|935|931.8|932.5|930.8|6
1647321000000|2022-03-15 05:10:00|933.3|930.8|932.5|929|933.3|931|932.5|929|0
1647321300000|2022-03-15 05:15:00|932.3|928.5|930.5|926.5|932.3|928.8|930.5|926.5|2
1647321600000|2022-03-15 05:20:00||927||926.5||927.3||926.5|0
1647321900000|2022-03-15 05:25:00|930.3|926.8|932|929.5|932.3|929.5|930.3|926.5|3
1647322200000|2022-03-15 05:30:00|933|930|935|930.3|935.5|931.8|932.5|930|27
1647322500000|2022-03-15 05:35:00|934.8|930.8|937|934.3|938.5|934.3|934.3|930.8|39
1647322800000|2022-03-15 05:40:00|938.5|934.5|938|934.5|938.5|934.5|937.3|934.5|1
1647323100000|2022-03-15 05:45:00|939|934|938.3|934.5|939|934.5|936.8|934|14
1647323400000|2022-03-15 05:50:00|938|934.3|937.5|933.3|938.8|934.3|935.5|933.3|140
1647323700000|2022-03-15 05:55:00|937.8|934.3|937.8|934.8|938|934.8|937.3|933.8|12
1647324000000|2022-03-15 06:00:00|938|933.5|938.5|935|938.5|935|936.3|933.5|48
1647324300000|2022-03-15 06:05:00|938.8|935.3|939|936.3|939.3|936.3|938.5|935.3|7
1647324600000|2022-03-15 06:10:00|939.3|936.5|939.5|936.3|940|937.8|939|935.5|5
1647324900000|2022-03-15 06:15:00|939.8|936.5|937.3|933.5|940.3|936.8|937.3|933.5|11
1647325200000|2022-03-15 06:20:00|936.5|934|930.3|926.3|936.5|934|930.3|925.8|34
1647325500000|2022-03-15 06:25:00|929.5|926.5|928|925.5|929.5|927|927.8|924.5|61
1647325800000|2022-03-15 06:30:00|927.8|925.8|928.5|925.8|930.5|927.5|926.5|924|60
1647326100000|2022-03-15 06:35:00|928|925|924.5|922|928|925|923.5|920.5|31
1647326400000|2022-03-15 06:40:00|924.3|921.5|922.8|920.8|925.5|923.5|922.5|919.5|17
1647326700000|2022-03-15 06:45:00|922.5|919.5|918.5|916|922.5|920.8|918.3|915|73
1647327000000|2022-03-15 06:50:00|918|915.3|917|915|918.5|916|916.8|914|164
1647327300000|2022-03-15 06:55:00|916.8|914.3|915.5|914|917|915|915.3|912.5|155
1647327600000|2022-03-15 07:00:00|915|913.8|916|914|917.3|915.3|914.8|912.8|68
1647327900000|2022-03-15 07:05:00|915.8|914.5|917|915.3|917|915.8|915.5|913|257
1647328200000|2022-03-15 07:10:00|916|915.5|919.5|916.5|919.5|916.5|913.8|911|166
1647328500000|2022-03-15 07:15:00|919.3|917|921.3|919.3|922.3|920|917.8|916|89
1647328800000|2022-03-15 07:20:00|921.5|919.5|920|918.3|922|919.5|918.3|915.8|97
1647329100000|2022-03-15 07:25:00|920.5|917|922.3|919|922.5|919|917.5|915.5|91
1647329400000|2022-03-15 07:30:00|922.5|919.3|918.3|916|927.5|925.5|917|914.8|277
1647329700000|2022-03-15 07:35:00|919.3|917.8|927.5|925.5|928.8|925.8|919.3|917.8|493
1647330000000|2022-03-15 07:40:00|927.8|925.8|923.8|922|928|925.8|922|920|286
1647330300000|2022-03-15 07:45:00|923.5|922.3|923.8|922.3|924.5|922.5|920.5|918.5|333
1647330600000|2022-03-15 07:50:00|923.5|922|918|915|923.8|922.5|918|915|190
1647330900000|2022-03-15 07:55:00|917.8|914.8|920.3|918.3|921.3|919.8|916.5|914|105
1647331200000|2022-03-15 08:00:00|921.3|920|915.5|913.3|922.5|920.3|915.3|912.3|387
1647331500000|2022-03-15 08:05:00|915|913|914|912|915|913|903.8|901.8|657
1647331800000|2022-03-15 08:10:00|912.5|910.5|907|904.3|914.8|912.5|901.3|899.5|659
1647332100000|2022-03-15 08:15:00|907.5|904|906|904|910|907.5|901.3|899.5|450
1647332400000|2022-03-15 08:20:00|906.3|904.3|905.8|903.3|908.5|906.5|903.3|901.3|213
1647332700000|2022-03-15 08:25:00|905.5|904|899.3|897.8|908.3|905.5|895.8|892.5|1028
1647333000000|2022-03-15 08:30:00|898.8|897|902.5|900.3|902.8|900.5|895.8|893.5|708
1647333300000|2022-03-15 08:35:00|902.3|900.5|907.3|905.5|908|906.3|901.8|899|253
1647333600000|2022-03-15 08:40:00|907.5|905.8|911.8|909.3|911.8|909.3|907.3|905.5|597
1647333900000|2022-03-15 08:45:00|911.5|908.5|917.8|915|919|917|910.3|908.5|447
1647334200000|2022-03-15 08:50:00|917.3|914.5|917.8|915.8|920.3|917.5|915.8|913.3|546
1647334500000|2022-03-15 08:55:00|917.3|915.5|914.5|912.5|918.8|916.8|914.5|912.5|211
1647334800000|2022-03-15 09:00:00|914.3|912.3|910|908|914.3|912.5|910|908|206
1647335100000|2022-03-15 09:05:00|909.8|908.3|911.8|910.3|913.3|911.5|909.8|908|121
1647335400000|2022-03-15 09:10:00|911.3|910|910|908.3|913.5|910.8|909.5|908|134
1647335700000|2022-03-15 09:15:00|910.3|908.5|910.3|908.8|913.5|911.8|909.3|908|438
1647336000000|2022-03-15 09:20:00|910|908.5|912.5|910.8|912.5|910.8|909.3|908|94
1647336300000|2022-03-15 09:25:00|912.3|911|911.3|909.8|913.3|911.8|911|909.5|216
1647336600000|2022-03-15 09:30:00|910.8|909|912.5|910.5|912.8|910.8|910.5|909|84
1647336900000|2022-03-15 09:35:00|912.8|910.8|909.8|908.3|914|912.3|909.5|908|467
1647337200000|2022-03-15 09:40:00|910|908.5|908.3|906.3|911.3|909.5|905.8|904|374
1647337500000|2022-03-15 09:45:00|908.5|906.5|906.3|904.3|908.5|906.5|905|903.3|78
1647337800000|2022-03-15 09:50:00|906.5|904|906|904|907|905|904.5|902.3|103
1647338100000|2022-03-15 09:55:00|906.5|904.5|907|905.3|908.8|907|906|904.5|90
1647338400000|2022-03-15 10:00:00|906.5|905.5|906.5|904.5|906.5|905.5|905.5|903.8|301
1647338700000|2022-03-15 10:05:00|906.3|904.3|906|904|906.5|905.3|905.5|903.5|312
1647339000000|2022-03-15 10:10:00|905.5|904.3|905.3|903.3|906.5|905|903.5|901.8|436
1647339300000|2022-03-15 10:15:00|905.8|903.5|903.8|902.3|906.3|904.8|903.3|901.8|252
1647339600000|2022-03-15 10:20:00|903.5|901.5|903.5|901|905.5|904.3|902|900.3|147
1647339900000|2022-03-15 10:25:00|902|901.5|901.5|900.3|904|902.5|900.8|899.3|415
1647340200000|2022-03-15 10:30:00|901.3|900|905.5|903|905.8|903.8|901|899.5|254
1647340500000|2022-03-15 10:35:00|905|902.8|904.8|903.3|905.8|904.3|904.5|902.5|61
1647340800000|2022-03-15 10:40:00|905|903.5|907.8|906|907.8|906|905|903.3|175
1647341100000|2022-03-15 10:45:00|907.5|905|906.3|904.3|907.8|905.8|906|903.8|86
1647341400000|2022-03-15 10:50:00|906|904.5|907|905|907.3|905.5|906|904|30
1647341700000|2022-03-15 10:55:00|906.8|904.5|905|903.5|906.8|904.8|903.5|901.5|180
1647342000000|2022-03-15 11:00:00|906|903.8|904.3|902|906.3|904|903.5|901.5|377
1647342300000|2022-03-15 11:05:00|904.5|902.3|895.8|893.5|904.5|902.8|894.5|892.8|351
1647342600000|2022-03-15 11:10:00|895.5|893.8|892.8|890.5|896.5|894.8|890.3|888.3|467
1647342900000|2022-03-15 11:15:00|892|889.8|886.5|884|893.5|891.3|885.3|882.5|603
1647343200000|2022-03-15 11:20:00|885.5|883.8|881.8|879.8|887|885.5|879.5|877.3|490
1647343500000|2022-03-15 11:25:00|881.3|879.3|884.5|882.5|886|883.8|881|878.5|314
1647343800000|2022-03-15 11:30:00|885.3|882.8|879.8|877.8|886.5|884.8|879.8|877.3|206
1647344100000|2022-03-15 11:35:00|879.5|877.5|886|884|888.5|886.8|879|876.5|404
1647344400000|2022-03-15 11:40:00|886.3|884.3|892.5|890.3|894|891.8|886.3|884.3|352
1647344700000|2022-03-15 11:45:00|893.3|890.8|895.5|893.5|896.5|894.8|893.3|890.8|290
1647345000000|2022-03-15 11:50:00|896|894|897.5|896|898.5|896.8|895.3|893.5|234
1647345300000|2022-03-15 11:55:00|897.3|895.8|895|893.3|897.5|896|892.8|890.5|310
1647345600000|2022-03-15 12:00:00|894.8|892.8|901|899.3|901.5|899.3|894.8|892.8|191
1647345900000|2022-03-15 12:05:00|901.3|899|899.8|897.8|902.5|900.8|898.5|896.3|178
1647346200000|2022-03-15 12:10:00|900|898|895.8|893.5|900|898.3|895.5|893.5|238
1647346500000|2022-03-15 12:15:00|896|893.8|902|900.3|902.5|900.8|895.5|893.5|228
1647346800000|2022-03-15 12:20:00|901.5|900.5|900|898|902.5|900.5|898.3|896.5|171
1647347100000|2022-03-15 12:25:00|899.8|897.5|904.3|902.5|905.8|903.5|898.8|896.5|162
1647347400000|2022-03-15 12:30:00|904.5|902.8|898.3|896.5|904.5|903|896.5|894.5|602
1647347700000|2022-03-15 12:35:00|898.5|896.8|900.3|898|902.3|900.8|896.3|894.5|536
1647348000000|2022-03-15 12:40:00|900.5|898.5|899.3|896.8|901.8|900|898|896.3|241
1647348300000|2022-03-15 12:45:00|900.8|896.5|900|898|901|898.8|894.3|892.3|530
1647348600000|2022-03-15 12:50:00|900.3|898.8|898|895.8|902.3|900.5|898|895.8|374
1647348900000|2022-03-15 12:55:00|897.8|896|898.5|896.8|900.3|898.5|895.3|893.3|276
1647349200000|2022-03-15 13:00:00|899|895.3|896.3|894.3|899|895.3|889.3|887|673
1647349500000|2022-03-15 13:05:00|896.5|894.5|900|897.5|902|899.8|895.5|892.5|450
1647349800000|2022-03-15 13:10:00|900.3|897.8|891.5|889.5|900.5|898.3|891.5|889.3|383
1647350100000|2022-03-15 13:15:00|891.3|889.3|898|895.8|899|897|891.3|888.8|546
1647350400000|2022-03-15 13:20:00|898.3|895.5|897.8|896|898.3|896.3|894.5|892.3|265
1647350700000|2022-03-15 13:25:00|897.5|896.3|896.8|894.5|900|898.3|896.5|894.3|317
1647351000000|2022-03-15 13:30:00|896.3|894.8|889.8|888|896.3|894.8|889.5|887.8|443
1647351300000|2022-03-15 13:35:00|889.3|887.8|896.5|894.5|897.3|895.3|889|887.5|156
1647351600000|2022-03-15 13:40:00|896.3|894|893.5|891.8|898.5|896.5|893.3|891.3|102
1647351900000|2022-03-15 13:45:00|893.3|891.5|897.5|896|899.5|898|893|891.3|241
1647352200000|2022-03-15 13:50:00|897.3|895.8|896.3|894.5|899|897.8|895.3|893.5|249
1647352500000|2022-03-15 13:55:00|896|894|893.3|891.5|898.5|897|892.5|890.5|209
1647352800000|2022-03-15 14:00:00|893|890.5|889.3|887.5|893.3|891.5|888.8|887.5|324
1647353100000|2022-03-15 14:05:00|890|888|882|880|891|889.3|881.5|879.8|617
1647353400000|2022-03-15 14:10:00|881.5|879.8|880.5|878.8|883.3|881|875|873.3|716
1647353700000|2022-03-15 14:15:00|880.8|879|876.5|874.8|882|880|872|870.3|508
1647354000000|2022-03-15 14:20:00|876.8|875|876|873.8|878.3|877|873.3|871|799
1647354300000|2022-03-15 14:25:00|875.8|873.3|870.8|869.3|879|876.8|870.3|868.5|483
1647354600000|2022-03-15 14:30:00|871.3|868.8|868.3|866.5|873|871|866.5|864.8|452
1647354900000|2022-03-15 14:35:00|868.5|866.8|873.5|871.8|875.3|873.3|868.3|866.8|372
1647355200000|2022-03-15 14:40:00|873.3|870.8|877.8|875.8|881.8|879.8|871.5|869.8|385
1647355500000|2022-03-15 14:45:00|879.5|876|887|885.3|888|886.3|879.5|876|299
1647355800000|2022-03-15 14:50:00|887.3|885.8|888.8|887|891|889.3|885.5|883.8|418
1647356100000|2022-03-15 14:55:00|888.5|886.5|883|881.3|888.5|886.8|882.5|881|299
1647356400000|2022-03-15 15:00:00|882.8|881|881.5|880|883|881.3|879.5|877.8|413
1647356700000|2022-03-15 15:05:00|881.8|880.3|879.8|878.3|884|882|879.3|878|257
1647357000000|2022-03-15 15:10:00|880|878|875.3|873.5|881.3|879.5|875.3|873.5|419
1647357300000|2022-03-15 15:15:00|875|873.8|880.5|878.5|880.5|878.5|875|873.5|213
1647357600000|2022-03-15 15:20:00|881.3|879.3|881.5|879.8|885.3|883.5|880.8|879.3|309
1647357900000|2022-03-15 15:25:00|881|879.3|873.5|871.5|881|879.3|872.5|870.5|678
1647358200000|2022-03-15 15:30:00|873.3|871.8|877|875.3|879|877.3|870.3|868|383
1647358500000|2022-03-15 15:35:00|877.3|874.8|875.3|873.8|878.8|877|872.5|870.3|193
1647358800000|2022-03-15 15:40:00|875.5|873.5|876.3|874.5|877.5|875.8|873.3|871.5|191
1647359100000|2022-03-15 15:45:00|877|875.3|880.8|879|883|881.3|876.3|874.5|467
1647359400000|2022-03-15 15:50:00|881.5|879.3|886.8|885|889.5|887.8|881|879.3|400
1647359700000|2022-03-15 15:55:00|886.3|884.3|892.8|891.3|893|891.3|886|884|400
1647360000000|2022-03-15 16:00:00|892.5|891|898.3|896.5|900|898.3|889.5|888|1069
1647360300000|2022-03-15 16:05:00|898.5|896.8|895.3|893.3|900|898.5|890.8|889|802
1647360600000|2022-03-15 16:10:00|895.5|893.5|899|897.5|900.3|898.5|893|891.5|509
1647360900000|2022-03-15 16:15:00|898.5|897.3|900.3|898.5|909|906.5|898.5|896.5|978
1647361200000|2022-03-15 16:20:00|900.5|899|899.8|898|906|904.3|899.5|897.8|592
1647361500000|2022-03-15 16:25:00|900|898.3|903.8|901.8|907.3|905.5|898|896.8|1156
1647361800000|2022-03-15 16:30:00|904.3|902.3|905.3|903.8|906.8|905.3|902.3|900.5|689
1647362100000|2022-03-15 16:35:00|905.5|903.5|901.3|899.5|905.8|904.3|901.3|899.5|315
1647362400000|2022-03-15 16:40:00|901|899.3|899.8|898|904.5|902.8|899.8|898|175
1647362700000|2022-03-15 16:45:00|900.3|898.8|907.3|905.5|908|906|900.3|898.5|245
1647363000000|2022-03-15 16:50:00|907.5|905.8|910.8|908.8|912.3|910.8|906.3|904.5|471
1647363300000|2022-03-15 16:55:00|911|909.3|907.8|906.3|912.3|910|907.8|906|194
1647363600000|2022-03-15 17:00:00|908.5|906.8|909.5|907.8|911.3|909.8|907.5|905.5|154
1647363900000|2022-03-15 17:05:00|909.8|908|904.8|902.8|911.5|910|903.8|901.8|259
1647364200000|2022-03-15 17:10:00|904.5|903.3|904.5|902.8|907|905|902.3|901|176
1647364500000|2022-03-15 17:15:00|905.3|902.3|902|900|905.5|903.5|901.5|899.5|331
1647364800000|2022-03-15 17:20:00|901.5|899.8|899.5|897.5|901.8|899.8|898.8|897|109
1647365100000|2022-03-15 17:25:00|899.8|897.8|895.8|894|900.5|898.8|894.8|893|146
1647365400000|2022-03-15 17:30:00|896.3|894.3|893.5|891.8|897.8|895.8|892|890.3|82
1647365700000|2022-03-15 17:35:00|893.3|891.5|896.5|895|898|896.3|892.5|890.8|44
1647366000000|2022-03-15 17:40:00|896.3|894.5|897|895|899.3|897.5|894.8|892.8|243
1647366300000|2022-03-15 17:45:00|896.8|894.8|896.3|894.5|897.8|896.3|895.3|893.5|50
1647366600000|2022-03-15 17:50:00|896|894.8|900.5|898.5|901|899.3|895.3|893.5|275
1647366900000|2022-03-15 17:55:00|900.8|899|898|896.3|902.5|900.5|897.8|896|182
1647367200000|2022-03-15 18:00:00|898.3|896.5|900.8|899|902|900.3|897.5|895.8|184
1647367500000|2022-03-15 18:05:00|900.5|898.8|903.5|901.8|905|903.3|899.8|897.8|113
1647367800000|2022-03-15 18:10:00|903.8|902|904.8|903.3|905.5|904|903.3|901.8|313
1647368100000|2022-03-15 18:15:00|904.5|902.8|900|898.5|905|903.3|899.5|897.8|293
1647368400000|2022-03-15 18:20:00|900.3|898.3|894.5|892.8|903|901.3|894|892.3|227
1647368700000|2022-03-15 18:25:00|894.3|892.3|897.3|895.3|898.3|896|893.5|891.5|274
1647369000000|2022-03-15 18:30:00|897.5|895.5|894.3|892.5|898.3|896.3|891|889|250
1647369300000|2022-03-15 18:35:00|894|892|888.5|886|894.3|892.3|888.5|886|45
1647369600000|2022-03-15 18:40:00|888.3|886.3|885.3|883|888.3|886.5|884.3|882|110
1647369900000|2022-03-15 18:45:00|885|883.3|886.3|884.3|886.5|884.8|885|882.5|16
1647370200000|2022-03-15 18:50:00|886.5|884.5|886.8|885|886.8|885.3|884.3|882|47
1647370500000|2022-03-15 18:55:00|886.5|885.3|887|884.5|889|886.8|885.8|883.8|19
1647370800000|2022-03-15 19:00:00|886.8|884.8|887|885.3|888|885.8|884|882.3|17
1647371100000|2022-03-15 19:05:00|887.3|885|888.5|886.8|889|887|887|885|8
1647371400000|2022-03-15 19:10:00|888.8|886.5|889.8|888|890.8|888.5|887.8|885.8|28
1647371700000|2022-03-15 19:15:00|890|887.8|890.3|888.3|890.8|889|889.5|887.5|9
1647372000000|2022-03-15 19:20:00|890.5|888|887.8|885.5|890.5|888.3|887.8|885.3|8
1647372300000|2022-03-15 19:25:00|888|885.8|889|887|890|888|887|885.3|7
1647372600000|2022-03-15 19:30:00|890|887.5|890.5|888.5|890.5|888.8|889|886.8|15
1647372900000|2022-03-15 19:35:00|890.3|888|889.5|887.5|890.3|888|889.5|887.3|7
1647373200000|2022-03-15 19:40:00|889.3|887.3|887.5|885.3|889.5|887.5|887|885.3|6
1647373500000|2022-03-15 19:45:00|887.8|885.5|887|885.3|889|887|887|885|9
1647373800000|2022-03-15 19:50:00|886.5|885|885.8|883.5|886.5|885.3|884|882|13
1647374100000|2022-03-15 19:55:00|885.5|883.3|885|883.5|885.5|883.5|884|882.3|32
1647374400000|2022-03-15 20:00:00|885.3|884|883|881|887|885.3|883|881|11
1647374700000|2022-03-15 20:05:00|883.5|881.3|885.8|884|885.8|884.3|883.5|881.3|42
1647375000000|2022-03-15 20:10:00|885.5|883.8|885.3|883|887.5|885.8|885.3|883|24
1647375300000|2022-03-15 20:15:00|885|882|884.8|882.8|885|883|883.8|881.8|3
1647375600000|2022-03-15 20:20:00|884.5|882.5|883|880|884.5|883|883|880|1
1647375900000|2022-03-15 20:25:00|882.8|879.8|887.8|879.5|887.8|880|882.3|879.5|4
1647376200000|2022-03-15 20:30:00|888|879.8|882.5|879.5|888|880.3|882.5|879.5|1
1647376500000|2022-03-15 20:35:00|882.3|879.8|882|879.5|882.8|879.8|880.5|877.5|12
1647376800000|2022-03-15 20:40:00|882.3|879.3|885.3|883.3|886.8|883.3|881.5|878.5|20
1647377100000|2022-03-15 20:45:00|885.5|882.5|884.5|881.5|885.5|882.5|884.5|881|4
1647377400000|2022-03-15 20:50:00|884.3|881.8|885.5|881.8|886.5|883.5|884.3|881.5|13
1647377700000|2022-03-15 20:55:00|885.3|882|887.5|885.3|888.8|885.3|885|880|14
1647378000000|2022-03-15 21:00:00|889.8|879.3|886.3|879.3|889.8|879.3|886.3|878.3|14
1647378900000|2022-03-15 21:15:00||878.5||880||880||878.5|0
1647379500000|2022-03-15 21:25:00|888.8||888.8||888.8||888.8||4
1647380100000|2022-03-15 21:35:00|888||885.5||888||885.5||0
1647380400000|2022-03-15 21:40:00|879.3|878.3|884.5|878.3|884.5|878.3|879.3|876.3|2
1647381000000|2022-03-15 21:50:00|883.5|879.3|883.5|879.3|883.5|879.3|883.5|879.3|0
1647381300000|2022-03-15 21:55:00|884.5|880.3|884.5|880.3|885.5|881.3|884.5|880.3|1
1647396000000|2022-03-16 02:00:00|899.8|895.8|901.3|897.3|901.5|897.3|899.8|895.5|1
1647396300000|2022-03-16 02:05:00|901.5|897.8|903.5|900.3|903.5|900.5|901.5|897.8|0
1647396600000|2022-03-16 02:10:00|903.3|900.5|904.3|900.5|904.8|902.5|903|899.8|0
1647396900000|2022-03-16 02:15:00|904|900.8|907|904.8|907.3|905.5|904|900.5|9
1647397200000|2022-03-16 02:20:00|907.3|905|908|904|908.5|905.8|906.8|903.8|14
1647397500000|2022-03-16 02:25:00|907.8|904.3|908|904.3|908.5|904.5|907.3|904|0
1647397800000|2022-03-16 02:30:00|908.5|904.5|906.3|903|908.5|904.5|906.3|903|0
1647398100000|2022-03-16 02:35:00|906.5|902.8|907|903.8|907|903.8|906.3|902.8|0
1647398400000|2022-03-16 02:40:00|907.5|903|907.3|904|907.5|904.5|907.3|903|0
1647398700000|2022-03-16 02:45:00|907.8|904.3|907.3|904.3|907.8|904.3|907|904.3|19
1647399000000|2022-03-16 02:50:00|907|904.5|908|904.3|908.3|904.5|906.5|904|0
1647399300000|2022-03-16 02:55:00|907.8|906.3|906|902.5|908.3|906.3|906|902.3|5
1647399600000|2022-03-16 03:00:00|906.3|902.3|906.5|903.5|906.5|903.5|905.5|901.8|1
1647399900000|2022-03-16 03:05:00|906.3|904|906.8|903.3|906.8|904|906.3|903|2
1647400200000|2022-03-16 03:10:00|906.5|903.5|907.3|905.8|907.8|905.8|906.5|902.8|25
1647400500000|2022-03-16 03:15:00|907.5|903.5|904.5|901.3|907.8|903.5|904.5|901.3|17
1647400800000|2022-03-16 03:20:00|904.3|900.8|903.8|900.3|905|900.8|903.3|899.8|0
1647401100000|2022-03-16 03:25:00|904.3|900.5|905.5|901.5|905.8|901.5|904|900.5|0
1647401400000|2022-03-16 03:30:00|905.8||906.5||907||905.5||0
1647401700000|2022-03-16 03:35:00|906|902.3|906|902.3|907|902.5|906|901.8|0
1647402000000|2022-03-16 03:40:00|906.8||907||907||906||0
1647402300000|2022-03-16 03:45:00|906.8|901.8|906.8|902|907|902|906.5|901.8|0
1647402600000|2022-03-16 03:50:00|906.5|901.8|906.8|901.5|907|902|906.5|901.5|17
1647402900000|2022-03-16 03:55:00|906.5||905.5||906.8||905||0
1647403200000|2022-03-16 04:00:00|905.8|901.3|903.8|900.5|905.8|901.3|903.8|900.5|0
1647403500000|2022-03-16 04:05:00|904.5|900.3|905|900.3|905|900.3|903.8|900.3|0
1647403800000|2022-03-16 04:10:00|904.8|900.5|905|901|905.3|901.5|904|900|0
1647404100000|2022-03-16 04:15:00|904.8|901.3|905.3|901.5|905.3|901.5|904.8|901.3|0
1647404400000|2022-03-16 04:20:00|905|902.3|904.5|901.8|905.8|902.3|904.5|901.5|3
1647404700000|2022-03-16 04:25:00|904.3|901.5|903|900.3|904.5|901.5|902|900|2
1647405000000|2022-03-16 04:30:00|902|900|902|899|903|900.3|900.5|898.8|9
1647405300000|2022-03-16 04:35:00||899.5||899||899.8||899|4
1647405600000|2022-03-16 04:40:00||899.3||899.3||899.3||899|0
1647405900000|2022-03-16 04:45:00||899||900.8||900.8||899|14
1647406200000|2022-03-16 04:50:00||900.5||899.8||900.5||899.5|7
1647406500000|2022-03-16 04:55:00||899.3||899.8||899.8||899.3|0
1647406800000|2022-03-16 05:00:00||899.5||899.8||899.8||899|0
1647407100000|2022-03-16 05:05:00|904|899.5|904.3|900.8|904.3|900.8|903.8|899.5|10
1647407400000|2022-03-16 05:10:00||900.5||900.8||900.8||900.5|0
1647407700000|2022-03-16 05:15:00|904|901|902.5|899.8|904|901|902.5|899|0
1647408000000|2022-03-16 05:20:00|902.8|899.3|902.5|899.8|902.8|900|902.3|899.3|0
1647408300000|2022-03-16 05:25:00|902|899.5|901|897.8|902.3|899.8|901|897.8|5
1647408600000|2022-03-16 05:30:00|901.3|898|904.3|900|904.3|900.5|901.3|898|0
1647408900000|2022-03-16 05:35:00|903.8|900.3|903.8|900|903.8|900.5|903.8|900|0
1647409200000|2022-03-16 05:40:00||900.8||900.5||900.8||900.5|0
1647409500000|2022-03-16 05:45:00|904.3|900.8|904.3|901.3|904.3|901.3|904|900.8|0
1647409800000|2022-03-16 05:50:00|904.5|901.5|905.5|903.3|905.5|903.5|904.5|901.5|0
1647410100000|2022-03-16 05:55:00|907.3|902.8|909|905|909.8|905|907|902.8|15
1647410400000|2022-03-16 06:00:00|909.8|905.3|912.3|908.8|912.5|909.3|909.8|905.3|5
1647410700000|2022-03-16 06:05:00|912.5|909.3|911.8|910|912.5|910.5|911.8|908.8|4
1647411000000|2022-03-16 06:10:00|912.5|910.3|916.3|913.5|917.5|915.3|912.5|910.3|59
1647411300000|2022-03-16 06:15:00|916|913|915.8|912.8|916.3|913|913.3|910.8|2
1647411600000|2022-03-16 06:20:00|915.5|912.3|915.5|913.5|916.3|914|914.8|912.3|8
1647411900000|2022-03-16 06:25:00|916.5|913.8|917.8|913.8|917.8|915.5|915.5|913.5|75
1647412200000|2022-03-16 06:30:00|918.3|915.8|916.5|914.8|918.3|916|915.5|913.8|15
1647412500000|2022-03-16 06:35:00|916.8|914.3|915|912.8|916.8|914.5|915|912.8|23
1647412800000|2022-03-16 06:40:00|915.3|913|918.3|915.3|918.5|915.3|914.5|913|118
1647413100000|2022-03-16 06:45:00|918.5|914.8|918.5|916|918.5|916.8|917.8|914.8|48
1647413400000|2022-03-16 06:50:00|918|914.5|917.3|914.3|918.5|916.3|917.3|914.3|56
1647413700000|2022-03-16 06:55:00|917.8|914|914.8|912|917.8|914.5|913.3|911.3|60
1647414000000|2022-03-16 07:00:00|915|912.3|916.5|914.3|918.5|916.5|914|912|168
1647414300000|2022-03-16 07:05:00|917|914.5|916.8|914.5|917.5|914.8|916|914.3|22
1647414600000|2022-03-16 07:10:00|917.8|915.5|918.3|916.8|919.3|917.5|915.8|914.3|293
1647414900000|2022-03-16 07:15:00|919.5|917|920|918|920.8|919|919|917|333
1647415200000|2022-03-16 07:20:00|919.8|917.8|927|924.8|927.8|925|919|917|367
1647415500000|2022-03-16 07:25:00|927.5|924.5|929.8|927.5|931.3|927.5|926.8|924.5|199
1647415800000|2022-03-16 07:30:00|930|927.8|930|928|930.8|928.8|927.3|925.3|142
1647416100000|2022-03-16 07:35:00|929.8|928.3|934.3|932.5|936|934.3|929.8|928.3|114
1647416400000|2022-03-16 07:40:00|934.5|932.8|931.8|929.5|934.8|933|931.3|929.3|179
1647416700000|2022-03-16 07:45:00|931.5|929|932.3|930.5|932.5|931|930.5|928.3|125
1647417000000|2022-03-16 07:50:00|932|930.3|936.3|934|936.5|934|931.8|930.3|83
1647417300000|2022-03-16 07:55:00|936|934.5|935.3|933.3|936.3|934.5|933.8|931.8|84
1647417600000|2022-03-16 08:00:00|935.5|933|936.5|934.5|939.8|937.8|935.5|933|204
1647417900000|2022-03-16 08:05:00|936|934.8|938.5|937.3|940.5|939|935|932.8|187
1647418200000|2022-03-16 08:10:00|938.8|938|940.8|939.3|943.3|941.5|937.8|936.5|245
1647418500000|2022-03-16 08:15:00|941.8|938.5|936.5|933.8|943.3|941.3|934.8|932.5|118
1647418800000|2022-03-16 08:20:00|936.3|933.3|938|936.3|939.8|938.3|933.3|931.3|144
1647419100000|2022-03-16 08:25:00|938.3|936.5|940|938|940.5|938.8|937.3|935.5|579
1647419400000|2022-03-16 08:30:00|939.3|936.8|939.3|937.5|942.5|939.8|938.5|936.8|380
1647419700000|2022-03-16 08:35:00|939|937|935.5|933.5|939.3|937.8|935.3|933|182
1647420000000|2022-03-16 08:40:00|935.3|933.3|939.3|937.5|940.8|938.8|934.5|932.8|136
1647420300000|2022-03-16 08:45:00|939.5|937.8|937.8|935.5|940.3|938|936.8|935|48
1647420600000|2022-03-16 08:50:00|937.5|936|937|935|939.5|937.5|936.8|935|45
1647420900000|2022-03-16 08:55:00|936.8|934|933|931|937|934.5|932.5|930.8|147
1647421200000|2022-03-16 09:00:00|933.3|931.3|933.3|931.5|936.3|934.5|931.5|929.5|195
1647421500000|2022-03-16 09:05:00|933.5|931.8|932.8|930.5|933.8|932.3|931.5|930|240
1647421800000|2022-03-16 09:10:00|932.5|930.8|931.5|930|933.8|931.8|930.3|928.3|209
1647422100000|2022-03-16 09:15:00|932|929|933|931.3|933|931.3|929.5|927.5|208
1647422400000|2022-03-16 09:20:00|933.8|931.5|934.5|932.8|935|933.3|932.3|930.3|62
1647422700000|2022-03-16 09:25:00|934.3|933|933.3|931.5|934.3|933|931.5|929.8|95
1647423000000|2022-03-16 09:30:00|934.3|931.3|931|929.3|934.8|932.8|930|928.5|160
1647423300000|2022-03-16 09:35:00|931.3|929|928.5|926.8|931.3|929|927.5|925.8|206
1647423600000|2022-03-16 09:40:00|928.3|926.5|928.5|926.3|929.5|927.5|925.8|923.8|161
1647423900000|2022-03-16 09:45:00|928.8|926.5|925.8|924.3|928.8|927|925.8|924|174
1647424200000|2022-03-16 09:50:00|925|924|920.8|919|925|924|920.8|918.3|220
1647424500000|2022-03-16 09:55:00|920.5|919.3|918.3|916.5|920.8|919.3|917.8|916.3|239
1647424800000|2022-03-16 10:00:00|918|916|916.5|914.8|918.5|916.3|916.3|914.5|112
1647425100000|2022-03-16 10:05:00|916.3|914.5|913.5|911.8|916.3|914.5|911.8|910.3|182
1647425400000|2022-03-16 10:10:00|913.3|911.5|906.5|904.5|913.3|911.5|904.5|902.8|325
1647425700000|2022-03-16 10:15:00|907.5|904|903.8|901.3|907.5|905|899.3|897.8|469
1647426000000|2022-03-16 10:20:00|903.5|901|896|894.3|903.8|901.3|892.5|890.5|320
1647426300000|2022-03-16 10:25:00|895.8|893.8|894.5|892.5|896.3|894.8|890.3|888.5|442
1647426600000|2022-03-16 10:30:00|895.3|891.3|897.8|896|900|898.3|894.8|891.3|215
1647426900000|2022-03-16 10:35:00|898.5|896.5|902.5|900.3|905.8|902.8|898.5|896.3|368
1647427200000|2022-03-16 10:40:00|903.5|900.5|906.8|905|908.3|906|902.8|900.5|240
1647427500000|2022-03-16 10:45:00|907.3|905.3|904.3|902.5|907.8|905.8|904.3|902.5|194
1647427800000|2022-03-16 10:50:00|903.3|901.5|901.5|899.8|904.5|902.5|900.8|898.8|136
1647428100000|2022-03-16 10:55:00|902|900|901.3|899.3|904.3|902.3|900.8|899|80
1647428400000|2022-03-16 11:00:00|902.3|900.3|901.8|900.3|902.5|900.8|900.3|897.8|89
1647428700000|2022-03-16 11:05:00|902|900.5|903.5|901.8|904|902.3|899.8|898|83
1647429000000|2022-03-16 11:10:00|903.8|902|902.5|901|904|902.5|902|900|223
1647429300000|2022-03-16 11:15:00|902.8|900.8|903.3|901.3|903.8|902|902.3|900|94
1647429600000|2022-03-16 11:20:00|903|901.5|900.8|898.8|903.8|902|899.5|898|119
1647429900000|2022-03-16 11:25:00|901.5|899|905.3|903.8|905.5|904|901.5|899|486
1647430200000|2022-03-16 11:30:00|905|903.5|908|906.5|908.5|906.5|904.8|903|131
1647430500000|2022-03-16 11:35:00|908.3|906|911.3|909.5|911.5|909.5|907.5|905.8|160
1647430800000|2022-03-16 11:40:00|911.5|910|917.3|915.8|917.8|916|911|910|349
1647431100000|2022-03-16 11:45:00|917.5|915.5|918.3|916.5|918.3|916.5|917|915.5|161
1647431400000|2022-03-16 11:50:00|917.8|916.8|916.8|915.3|918.3|916.8|916.3|915|285
1647431700000|2022-03-16 11:55:00|916.3|915|913.8|911.8|916.8|915|913.3|911|249
1647432000000|2022-03-16 12:00:00|914.3|912|916.8|914.8|916.8|914.8|912.3|910.3|147
1647432300000|2022-03-16 12:05:00|917|915.3|919.3|917.5|921.3|919.3|916.8|915.3|203
1647432600000|2022-03-16 12:10:00|919.5|917.8|917.5|915.5|920|918|916.8|914.8|91
1647432900000|2022-03-16 12:15:00|917|915|919|917|920.3|918.3|915.3|913.3|65
1647433200000|2022-03-16 12:20:00|918.8|917.5|917|915.3|920.5|918.5|916.8|915|141
1647433500000|2022-03-16 12:25:00|916.8|914.8|917|915|917|915|912|910.3|159
1647433800000|2022-03-16 12:30:00|917.3|915.5|916.8|914.8|919.8|917.8|916.3|914.5|147
1647434100000|2022-03-16 12:35:00|916.5|914|919.3|917|919.8|917.8|916.3|914|84
1647434400000|2022-03-16 12:40:00|919|916.3|917.8|915.8|919.5|917.8|917.3|915.5|53
1647434700000|2022-03-16 12:45:00|918|916|918|916.3|919.5|917.5|918|916|55
1647435000000|2022-03-16 12:50:00|918.5|916.8|923|921|924|922.3|918.3|916.3|126
1647435300000|2022-03-16 12:55:00|923.3|921.5|930|927.5|930|927.5|922|920.3|315
1647435600000|2022-03-16 13:00:00|930.5|928|929.5|928|932|930|929.3|927.3|163
1647435900000|2022-03-16 13:05:00|929.8|928.3|934|932|936|934.3|928.8|926.8|264
1647436200000|2022-03-16 13:10:00|934.3|931.5|929.8|927.8|934.3|932|929.8|927.8|60
1647436500000|2022-03-16 13:15:00|930.3|928|930|928.3|931.8|930.3|926.8|924.8|150
1647436800000|2022-03-16 13:20:00|929.8|928.5|925.8|924|931.5|929.8|924.5|923|181
1647437100000|2022-03-16 13:25:00|926|924.3|927.8|925.5|928.5|926.8|923.8|922|133
1647437400000|2022-03-16 13:30:00|927.5|925.8|930.3|928.3|930.8|929|925|923|139
1647437700000|2022-03-16 13:35:00|930|928|927.5|925.3|934.8|932.8|926.8|925|238
1647438000000|2022-03-16 13:40:00|927.3|925|926.8|924.8|927.3|925.5|923|921.3|136
1647438300000|2022-03-16 13:45:00|926.5|924.5|925.3|923.5|928.5|926.5|924.5|922.5|164
1647438600000|2022-03-16 13:50:00|925.5|922.5|919.3|917.3|925.5|922.8|916.5|914.8|194
1647438900000|2022-03-16 13:55:00|918.8|916.8|922.8|920.8|924|921.8|917.8|915.8|179
1647439200000|2022-03-16 14:00:00|923.3|921|926.3|924.8|927.5|925.8|923|920.5|221
1647439500000|2022-03-16 14:05:00|926.5|925|929|927.5|929.8|928.3|926.5|924.8|133
1647439800000|2022-03-16 14:10:00|929.3|928.3|918.8|917|930|928.3|918.5|916.8|308
1647440100000|2022-03-16 14:15:00|918.5|916.8|910.5|908.8|919|917|908.3|906|364
1647440400000|2022-03-16 14:20:00|910.3|909.3|910.3|908.3|911|909.3|902.8|900.5|583
1647440700000|2022-03-16 14:25:00|910.5|908.5|906.8|904.5|912|910|906.8|904.5|128
1647441000000|2022-03-16 14:30:00|907.3|904.8|892.8|891|907.3|904.8|890.8|888.8|689
1647441300000|2022-03-16 14:35:00|893|891.3|895.8|893.8|902|900.3|893|891.3|616
1647441600000|2022-03-16 14:40:00|895.3|893.5|902.8|900.5|908.5|906.5|893.5|891.8|313
1647441900000|2022-03-16 14:45:00|903|900.8|901|899|906.8|904.8|899.8|898.5|286
1647442200000|2022-03-16 14:50:00|901.3|899.3|898.5|896.8|904.8|902.8|898|895.8|495
1647442500000|2022-03-16 14:55:00|898.3|896.5|897.5|895.5|902.3|900|895.8|893.8|328
1647442800000|2022-03-16 15:00:00|897.8|895|902.8|900.8|903.5|901.8|896.3|894.3|245
1647443100000|2022-03-16 15:05:00|902.5|900.5|907.8|905.8|908.3|906.3|900.5|898.8|406
1647443400000|2022-03-16 15:10:00|907.5|905.5|906.8|905|909.3|907.5|903.5|901.5|382
1647443700000|2022-03-16 15:15:00|906.5|905.3|913.3|911.5|915.5|913.5|906.5|905|414
1647444000000|2022-03-16 15:20:00|913.5|912.3|915.5|913.8|917.8|916|913.5|911.8|477
1647444300000|2022-03-16 15:25:00|915.3|913.3|916|914.3|920.5|919|915|913.3|482
1647444600000|2022-03-16 15:30:00|915|914|915.8|913.5|917.5|916|914.3|912.8|216
1647444900000|2022-03-16 15:35:00|915.5|913.8|919.5|918|921|919.3|914.3|912|308
1647445200000|2022-03-16 15:40:00|919.3|917.8|916.3|914.5|921.3|919.5|914.3|912.8|273
1647445500000|2022-03-16 15:45:00|916|914.3|916.5|914.5|919.5|917.8|915.5|913.5|285
1647445800000|2022-03-16 15:50:00|916.3|914.8|916.8|914.8|918.3|916.3|915.8|913.5|176
1647446100000|2022-03-16 15:55:00|916.5|915|919|917.3|920.5|919.3|916.5|915|193
1647446400000|2022-03-16 16:00:00|918.8|917|916.5|914.5|919.3|918|913.8|911.8|220
1647446700000|2022-03-16 16:05:00|916.8|915|914.8|913|918.3|916|913.8|912|174
1647447000000|2022-03-16 16:10:00|915.5|913.5|918.3|916|918.3|916.3|913.5|911.8|307
1647447300000|2022-03-16 16:15:00|917.8|915.8|914.8|913|918|915.8|913.8|912|442
1647447600000|2022-03-16 16:20:00|914.5|912.8|916|914.5|916.8|915|912.3|910.8|404
1647447900000|2022-03-16 16:25:00|915.8|914.3|920|918.5|921.5|920|915|913.5|784
1647448200000|2022-03-16 16:30:00|919.5|918|914.8|913|919.8|918|914.3|912.8|645
1647448500000|2022-03-16 16:35:00|914.5|913.3|915.5|913.8|916.8|915|914|912.5|116
1647448800000|2022-03-16 16:40:00|915.3|913.5|913.3|911.5|915.5|913.8|911.3|909|205
1647449100000|2022-03-16 16:45:00|913|911.3|917|915|918|916.3|913|911.3|89
1647449400000|2022-03-16 16:50:00|916.8|914.8|912.5|910.5|917.8|915.8|911.8|910.3|67
1647449700000|2022-03-16 16:55:00|912.8|910.8|911.5|909.8|913|911.3|909.8|908|89
1647450000000|2022-03-16 17:00:00|911.3|910|910.5|908.8|913.3|911.5|908|906.5|291
1647450300000|2022-03-16 17:05:00|910.3|908.5|910.3|908.3|912.5|910.5|909|907.3|91
1647450600000|2022-03-16 17:10:00|909.3|908|910.5|908.5|911.5|909.8|907.8|905.5|66
1647450900000|2022-03-16 17:15:00|910.8|908.8|911|909|911.8|909.8|910|908|48
1647451200000|2022-03-16 17:20:00|910.8|908.3|908.3|906.3|911.5|909.5|908|906|237
1647451500000|2022-03-16 17:25:00|908|906.5|905.5|903.5|909.5|907.8|904.5|902.8|104
1647451800000|2022-03-16 17:30:00|905.8|903.8|907.3|905.5|907.5|905.5|904|902.5|64
1647452100000|2022-03-16 17:35:00|907.8|905.8|910.3|908.3|911|909.3|906.5|904.8|40
1647452400000|2022-03-16 17:40:00|910|907.5|911.5|909.8|911.8|910|908.8|906.5|51
1647452700000|2022-03-16 17:45:00|911.8|910|911.5|909.5|912.8|910.8|910|908|17
1647453000000|2022-03-16 17:50:00|911.8|909.8|911.5|909.5|912|910.5|910|908.3|51
1647453300000|2022-03-16 17:55:00|911.3|909|911|909|912.5|910.5|910.5|908.8|133
1647453600000|2022-03-16 18:00:00|911.5|908.8|914.8|913|915|913.3|911.5|908.8|204
1647453900000|2022-03-16 18:05:00|915|912.8|917.5|915.5|917.8|916.3|914|912.5|202
1647454200000|2022-03-16 18:10:00|917.3|915.3|924.3|922.3|925|923.3|914|912.5|475
1647454500000|2022-03-16 18:15:00|924|922|918.5|916|925.3|923.8|915.8|913.8|189
1647454800000|2022-03-16 18:20:00|918.3|916.5|917|915.3|920|918.3|914.3|912.5|271
1647455100000|2022-03-16 18:25:00|916.5|915|915.3|913|926.5|924.8|914.8|912.5|706
1647455400000|2022-03-16 18:30:00|915.5|913.3|915.3|913.5|919.5|917.5|913|910.5|296
1647455700000|2022-03-16 18:35:00|916.3|914.5|918.3|916.3|919|917|915.8|913.5|350
1647456000000|2022-03-16 18:40:00|918|916.5|920|917.8|920.5|919|917.3|915.5|302
1647456300000|2022-03-16 18:45:00|920.5|918|919.5|917|922.3|920.5|918.8|916.8|60
1647456600000|2022-03-16 18:50:00|919.3|916.8|918|915.8|919.8|917.5|917.3|915.3|51
1647456900000|2022-03-16 18:55:00|917.8|916|917.5|915.5|918.3|916.5|913.5|911.5|111
1647457200000|2022-03-16 19:00:00|917.8|915.8|923.3|921.3|923.5|921.5|917.8|915.8|187
1647457500000|2022-03-16 19:05:00|923|920.8|924|921.5|924|922.3|922.3|920.3|57
1647457800000|2022-03-16 19:10:00|924.3|921.8|924.8|922|925.5|924|924|921.8|239
1647458100000|2022-03-16 19:15:00|925|922.3|925.5|924.3|925.5|924.3|924|922|101
1647458400000|2022-03-16 19:20:00|925.3|923.5|927.5|925.5|928.3|926.3|925.3|923.5|44
1647458700000|2022-03-16 19:25:00|927.3|925|924.5|922.3|927.5|925|924.5|922.3|51
1647459000000|2022-03-16 19:30:00|924|922|925.8|923.8|926.5|924.5|924|922|32
1647459300000|2022-03-16 19:35:00|925.5|923.5|925.8|923.5|926.3|924.8|925.5|923.5|11
1647459600000|2022-03-16 19:40:00|925.5|923.8|925|922.8|925.8|924|924.5|922.3|29
1647459900000|2022-03-16 19:45:00|925.3|923|918.3|916.5|925.3|923|918|916|63
1647460200000|2022-03-16 19:50:00|918|916.3|920.8|918|920.8|918|917.3|915.3|105
1647460500000|2022-03-16 19:55:00|921|918.3|922|918.5|923.8|921|921|918.3|14
1647460800000|2022-03-16 20:00:00|921.5|918.3|923.8|921.5|925.3|923.5|921.5|918.3|120
1647461100000|2022-03-16 20:05:00|923.3|921.3|924.5|922.5|924.8|923|923.3|921.3|141
1647461400000|2022-03-16 20:10:00|924.3|922.8|924|921.8|924.3|922.8|923.5|921.3|38
1647461700000|2022-03-16 20:15:00|924.3|922|922.8|920.3|924.5|922.8|922.5|920.3|26
1647462000000|2022-03-16 20:20:00|923.3|921.5|924|921.5|924.3|922|922.5|920.5|62
1647462300000|2022-03-16 20:25:00|923.8|921|924.5|922.8|924.8|922.8|922.3|920.5|20
1647462600000|2022-03-16 20:30:00|924.3|923.3|924.3|921.8|925|923.3|923.8|921.3|15
1647462900000|2022-03-16 20:35:00|924.5|922|926.5|924.3|926.5|924.3|924|921.5|19
1647463200000|2022-03-16 20:40:00|926|924|927|924.3|928.3|925.8|925.8|923.3|28
1647463500000|2022-03-16 20:45:00|927.3|924|927.8|925|928|925.5|925.8|922.8|0
1647463800000|2022-03-16 20:50:00|927.5|925.3|930|927.5|930.5|927.5|927|924.5|3
1647464100000|2022-03-16 20:55:00|930.3|927.8|929.5|924.5|930.3|927.8|928.5|924.5|24
1647464400000|2022-03-16 21:00:00||919.5||920.5||920.5||919.5|0
1647465300000|2022-03-16 21:15:00|930.5||930.5||930.5||930.5||0
1647465600000|2022-03-16 21:20:00|929.5||929.3||929.5||929.3||0
1647466200000|2022-03-16 21:30:00|||||||||5
1647466500000|2022-03-16 21:35:00|930.5||930.5||930.5||930.5||0
1647467700000|2022-03-16 21:55:00||921||921.8||921.8||921|1
1647482400000|2022-03-17 02:00:00|937.3|934.3|937|935.3|938|936|936|933.8|19
1647482700000|2022-03-17 02:05:00|937.3|935.5|937|934.8|938.3|935.5|936.8|934.8|5
1647483000000|2022-03-17 02:10:00|936.8|935.3|937|934.5|937.8|935.5|935.8|934|65
1647483300000|2022-03-17 02:15:00|937.3|935|937.8|935.3|937.8|935.3|936.8|935|0
1647483600000|2022-03-17 02:20:00|938.5|935.8|938.8|936|938.8|936.3|937.8|935.5|9
1647483900000|2022-03-17 02:25:00|938.5|936.3|938.5|936|938.5|936.3|938.5|936|0
1647484200000|2022-03-17 02:30:00|938.3|936.5|935.8|934|938.8|937.3|935.8|934|32
1647484500000|2022-03-17 02:35:00|937|934.8|937.5|934.8|937.8|935.5|936.5|934.3|6
1647484800000|2022-03-17 02:40:00|937.3|934.3|937.3|935.5|937.8|935.5|936.5|934.3|4
1647485100000|2022-03-17 02:45:00|937.8|935.3|936.5|934.8|937.8|935.3|936.5|934.8|11
1647485400000|2022-03-17 02:50:00|935.8|933.8|937.3|934.8|937.8|934.8|935.3|933.5|20
1647485700000|2022-03-17 02:55:00|937|934.5|939|935.8|939.3|936.8|937|934.5|24
1647486000000|2022-03-17 03:00:00|938.8|936|938.8|936|939.3|936.3|938.5|935.8|0
1647486300000|2022-03-17 03:05:00|939.3|936.3|939.5|936|939.5|937|937.5|935.5|34
1647486600000|2022-03-17 03:10:00|939.3|935.8|940|937.5|940|937.5|937.5|935.5|9
1647486900000|2022-03-17 03:15:00|941.5|939.3|941|938.5|941.5|939.3|941|938.5|4
1647487200000|2022-03-17 03:20:00|941.3||940.8||941.3||940.5||0
1647487500000|2022-03-17 03:25:00|941.8|939|942.3|939.3|942.3|939.3|941.8|939|1
1647487800000|2022-03-17 03:30:00|941.5|939.5|941.5|940|941.5|940|941.5|939.5|2
1647488100000|2022-03-17 03:35:00|942.8|939.8|942.8|940.5|942.8|940.5|942.8|939.5|61
1647488400000|2022-03-17 03:40:00|943|941|940.8|938.5|943|941|940.8|938.5|16
1647488700000|2022-03-17 03:45:00|941|938.8|942.5|940|943|940|941|938.8|0
1647489000000|2022-03-17 03:50:00|943|940.3|944.3|940.5|944.3|941.5|943|940.3|2
1647489600000|2022-03-17 04:00:00|943.8|940.8|944.3|940.8|944.3|941.3|943.8|940.5|0
1647489900000|2022-03-17 04:05:00|944|941.3|943.8|940.8|944|941.5|943.8|940.5|0
1647490200000|2022-03-17 04:10:00|943.5|940.5|943.5|940.5|943.5|940.8|943.5|940.3|0
1647490500000|2022-03-17 04:15:00||940.8||940.3||940.8||940.3|0
1647491100000|2022-03-17 04:25:00|943.3|940.5|943|940.5|943.3|940.8|943|940.3|0
1647491400000|2022-03-17 04:30:00|942.5|940.8|943.8|941|944|942.5|941.8|940.8|10
1647491700000|2022-03-17 04:35:00||940.8||941||941||940.8|0
1647492000000|2022-03-17 04:40:00|943|940.8|943.8|941.5|943.8|942|943|940.8|10
1647492300000|2022-03-17 04:45:00||941.3||941.3||942||941|3
1647492600000|2022-03-17 04:50:00|943.5|940.8|943.5|941|944.3|941.5|943.3|940.8|4
1647492900000|2022-03-17 04:55:00|943.8|940.8|943.5|940.8|943.8|941|943.5|940.8|0
1647493200000|2022-03-17 05:00:00|944|941.3|944.3|941.5|944.3|941.8|943.5|941.3|0
1647493500000|2022-03-17 05:05:00|944|941.3|944.3|941.5|944.3|942.8|943.8|941.3|5
1647493800000|2022-03-17 05:10:00|945.5|941.8|945.3|943|945.5|943|945.3|941.8|3
1647494100000|2022-03-17 05:15:00|945.5|942.8|945.8|943.3|947|944.5|945|942.8|15
1647494400000|2022-03-17 05:20:00|947.3|943.8|946|943.5|947.3|943.8|946|943.3|15
1647494700000|2022-03-17 05:25:00|946.3|943.8|946.8|944.5|949|946|946|943.8|20
1647495000000|2022-03-17 05:30:00|946.5|944.8|948|945.3|949.3|945.3|945|942.5|11
1647495300000|2022-03-17 05:35:00|947.8|945|947.5|944.8|948.8|945.3|947.3|944.5|12
1647495600000|2022-03-17 05:40:00|947.3|944.5|948.5|945.8|949.3|946.3|947.3|944.5|92
1647495900000|2022-03-17 05:45:00|948.8|946.3|947.8|945.3|949.3|946.3|947.8|945|2
1647496200000|2022-03-17 05:50:00|947.5|945|948.5|946|948.8|946.3|947|945|10
1647496500000|2022-03-17 05:55:00|948.8|945.8|947.8|945|948.8|946|947|945|24
1647496800000|2022-03-17 06:00:00|947.5|942.8|945.3|943.8|947.5|944.3|945|942.8|62
1647497100000|2022-03-17 06:05:00|945|944|946.5|944.3|947|945.5|945|943.5|48
1647497400000|2022-03-17 06:10:00|947.3|944.5|946.8|944.5|948.8|947|945.3|943.8|74
1647497700000|2022-03-17 06:15:00|946.5|944|947.5|945.3|947.8|945.3|945.5|943.5|20
1647498000000|2022-03-17 06:20:00|947.3|944.5|947|945|947.5|945.3|946.8|943.8|4
1647498300000|2022-03-17 06:25:00|949.3|945.3|950.3|948.5|951.3|948.5|948|945.3|149
1647498600000|2022-03-17 06:30:00|951|949|949|945.8|951.3|949|948.3|945.8|65
1647498900000|2022-03-17 06:35:00|948.5|946|946|943.5|950.8|948|946|943.5|50
1647499200000|2022-03-17 06:40:00|944.5|942.8|946|943.3|946|943.3|944.5|941.8|14
1647499500000|2022-03-17 06:45:00|946.3|943.5|944.8|942.8|946.8|944.3|944.8|942.5|1
1647499800000|2022-03-17 06:50:00|945.5|943|948|946|948.3|946|945.3|943|37
1647500100000|2022-03-17 06:55:00|949|946.5|954.8|953|956|953.5|948.3|946.5|129
1647500400000|2022-03-17 07:00:00|955|953.3|956.5|953|957.3|955|954.8|952.8|43
1647500700000|2022-03-17 07:05:00|956.3|952.8|957.3|954.5|957.5|955|954.5|952.5|6
1647501000000|2022-03-17 07:10:00|957|954.8|959.5|957.5|959.5|957.5|957|954.8|95
1647501300000|2022-03-17 07:15:00|960.3|957.3|964.8|962.8|965.8|964|960|957|182
1647501600000|2022-03-17 07:20:00|964.5|962.5|965.3|963.5|965.8|963.8|962.3|960|70
1647501900000|2022-03-17 07:25:00|964.8|962|964.8|962.8|965|962.8|964.3|961.5|20
1647502200000|2022-03-17 07:30:00|964.5|962.5|968.5|966.3|969|966.5|964.5|962.5|133
1647502500000|2022-03-17 07:35:00|970.3|966|966.5|964.5|970.3|967.5|966.5|964.5|112
1647502800000|2022-03-17 07:40:00|966.8|964.3|966.8|965|967.5|965.5|966|964|155
1647503100000|2022-03-17 07:45:00|967|965.5|968.5|966.3|969.3|967.5|967|965.5|124
1647503400000|2022-03-17 07:50:00|968.3|966|968.3|966|968.8|967|967.5|965.5|171
1647503700000|2022-03-17 07:55:00|967.8|964.8|966.5|964.5|968|965.5|965|963.3|101
1647504000000|2022-03-17 08:00:00|965.5|964|971.8|970|973.3|971.5|965.5|964|273
1647504300000|2022-03-17 08:05:00|972.5|970.3|973.3|971.3|975|973.5|971.5|970|177
1647504600000|2022-03-17 08:10:00|973.5|971.5|972.8|971.3|975.3|973.8|971|969.5|227
1647504900000|2022-03-17 08:15:00|973.3|971|972.8|971|974.5|972.8|971.3|969.3|184
1647505200000|2022-03-17 08:20:00|973.5|971.3|971.8|970.3|973.5|971.3|970.8|969|496
1647505500000|2022-03-17 08:25:00|971.3|969.5|973.5|971.8|975.3|973.8|968.5|966.8|856
1647505800000|2022-03-17 08:30:00|973.8|972|964.5|962.3|975|973.8|964.5|962|678
1647506100000|2022-03-17 08:35:00|965.8|962|967|965.3|968|966.3|965.5|962|191
1647506400000|2022-03-17 08:40:00|968|966|967|965|969|967|966.5|964.5|294
1647506700000|2022-03-17 08:45:00|967.3|965.3|969|967.3|970.3|968.5|967.3|965.3|235
1647507000000|2022-03-17 08:50:00|969.3|967.5|967.8|965.5|969.5|967.5|966.3|964.5|179
1647507300000|2022-03-17 08:55:00|967.5|965.8|967.3|964.8|968.5|966.5|965.8|964.5|187
1647507600000|2022-03-17 09:00:00|967|964.5|971.5|969.8|973.8|971.8|966.5|964.5|261
1647507900000|2022-03-17 09:05:00|972.5|970.8|972.5|970.8|973.5|971.8|970.3|968.3|90
1647508200000|2022-03-17 09:10:00|972.8|971.3|982|979.8|982.3|980.5|972.8|971.3|350
1647508500000|2022-03-17 09:15:00|982.3|980.8|978.3|976.3|984.5|983|977.5|975.5|479
1647508800000|2022-03-17 09:20:00|978|976.5|982|979.8|983.5|982|975.8|973.5|231
1647509100000|2022-03-17 09:25:00|981.5|980.3|975.5|973.3|982|980.3|974.5|972.5|245
1647509400000|2022-03-17 09:30:00|975.3|973.5|976.8|974.8|977.8|976.3|974.3|972.5|136
1647509700000|2022-03-17 09:35:00|976.5|974.5|979.8|977|979.8|977|973.8|972|242
1647510000000|2022-03-17 09:40:00|979.5|977.3|982.5|980|983.5|981.5|977.8|975.3|105
1647510300000|2022-03-17 09:45:00|981|979.3|982|980|984|982.3|979.8|978|139
1647510600000|2022-03-17 09:50:00|981.8|979.8|979.5|978|982.5|980.3|977.5|975.8|109
1647510900000|2022-03-17 09:55:00|979.8|978.5|980|977.5|980.3|978.5|976.5|974|75
1647511200000|2022-03-17 10:00:00|979.5|978.3|984.5|982.8|987.3|985|979.5|978.3|267
1647511500000|2022-03-17 10:05:00|984.3|982.5|985.3|983.3|985.5|983.5|983.5|981.8|166
1647511800000|2022-03-17 10:10:00|985.5|982.5|985.5|984|985.5|984|984|982|90
1647512100000|2022-03-17 10:15:00|985.8|984.3|983.8|982|986.8|985.5|983|981.3|337
1647512400000|2022-03-17 10:20:00|984.3|981.8|981.5|980|984.8|982.8|981.5|979.5|179
1647512700000|2022-03-17 10:25:00|981.3|980.3|980.8|979.3|982|980.5|979.5|977.5|223
1647513000000|2022-03-17 10:30:00|980.5|979|984.5|982.5|984.5|982.5|979.8|978|111
1647513300000|2022-03-17 10:35:00|984.8|982.8|989.3|987.3|989.5|987.3|984.3|982.5|302
1647513600000|2022-03-17 10:40:00|989|986.8|986.3|984.5|989.3|986.8|984.5|982.8|311
1647513900000|2022-03-17 10:45:00|986.8|984.8|988.5|986.5|989|986.8|985|983.5|185
1647514200000|2022-03-17 10:50:00|989|986.8|988.3|986.5|989.3|987.3|987.3|985.3|291
1647514500000|2022-03-17 10:55:00|988.5|986.8|988.3|986.3|990.5|988.3|987.5|985.8|85
1647514800000|2022-03-17 11:00:00|987.8|986.5|989|987|989.3|987.3|986.5|985.3|208
1647515100000|2022-03-17 11:05:00|989.5|987.5|990|988.3|990.5|989.3|988.8|986.8|137
1647515400000|2022-03-17 11:10:00|989.8|987.8|990.8|989|992|989.8|989.5|987.8|220
1647515700000|2022-03-17 11:15:00|991.3|989.5|992.8|990.8|992.8|990.8|990.8|989|169
1647516000000|2022-03-17 11:20:00|993|992.8|1000|998.3|1000.3|998.5|993|991.8|369
1647516300000|2022-03-17 11:25:00|999.8|998|1005.5|1003.5|1005.5|1003.5|999|997.3|459
1647516600000|2022-03-17 11:30:00|1005|1003.8|1007.8|1005.3|1008.5|1006.3|1004.8|1003.5|386
1647516900000|2022-03-17 11:35:00|1007.5|1005|1006.8|1005|1009.5|1007.5|1006|1004.5|172
1647517200000|2022-03-17 11:40:00|1006.5|1004.5|1010.8|1008.5|1010.8|1008.5|1005.8|1004.3|214
1647517500000|2022-03-17 11:45:00|1012|1009.3|1022.3|1020|1023|1020.8|1011|1008.8|861
1647517800000|2022-03-17 11:50:00|1023|1020.3|1021.8|1019.8|1032.3|1029.8|1017.3|1014.3|592
1647518100000|2022-03-17 11:55:00|1021.5|1019.5|1018.8|1017.3|1021.8|1019.8|1015.5|1013.5|353
1647518400000|2022-03-17 12:00:00|1019|1018|1021.5|1020.3|1021.8|1020.3|1017.8|1016|446
1647518700000|2022-03-17 12:05:00|1021|1019.8|1015.5|1013|1021.3|1020|1014.5|1012|235
1647519000000|2022-03-17 12:10:00|1015|1013.5|1012.8|1010.5|1017.3|1015|1011.5|1009.5|178
1647519300000|2022-03-17 12:15:00|1012.5|1010.3|1014.8|1012.8|1020.8|1019|1012.5|1010.3|342
1647519600000|2022-03-17 12:20:00|1014.5|1012.5|1009.8|1008|1014.5|1012.5|1007.8|1005.8|276
1647519900000|2022-03-17 12:25:00|1009.5|1007.5|1006.5|1003.8|1009.8|1008|1006.3|1003.8|132
1647520200000|2022-03-17 12:30:00|1006.3|1004|1004|1002|1006.3|1004|1001.8|999.8|258
1647520500000|2022-03-17 12:35:00|1004.5|1002.3|1005.8|1003.8|1006.5|1005|1004.3|1001.8|56
1647520800000|2022-03-17 12:40:00|1006|1002|1007|1005.3|1007.5|1005.5|1002.3|1000|82
1647521100000|2022-03-17 12:45:00|1006.8|1005|1009.5|1007.3|1011.5|1009.3|1005.5|1003.8|156
1647521400000|2022-03-17 12:50:00|1009.3|1007.5|1014.3|1012.3|1014.5|1012.3|1009.3|1007|128
1647521700000|2022-03-17 12:55:00|1014.5|1013|1017.5|1015.5|1017.5|1015.5|1013.3|1011.5|139
1647522000000|2022-03-17 13:00:00|1018|1016|1020.3|1018.5|1022.5|1020.5|1017.5|1015.3|458
1647522300000|2022-03-17 13:05:00|1020|1018|1016.8|1014.8|1020.5|1019|1012|1010.3|444
1647522600000|2022-03-17 13:10:00|1017|1015|1024.8|1022.8|1026.3|1024.3|1017|1015|274
1647522900000|2022-03-17 13:15:00|1024.5|1022.5|1024.8|1023.3|1027.3|1025.5|1024.3|1021.8|155
1647523200000|2022-03-17 13:20:00|1025|1023.5|1020.3|1018.5|1026.3|1024.5|1017.8|1015.8|240
1647523500000|2022-03-17 13:25:00|1019.5|1018.3|1024|1022.3|1024.3|1022.3|1018.5|1016.8|180
1647523800000|2022-03-17 13:30:00|1023.5|1022|1033.5|1031.8|1035|1033|1023.3|1021.3|302
1647524100000|2022-03-17 13:35:00|1033.8|1032|1028.8|1027|1037.8|1035.8|1028.8|1026.8|163
1647524400000|2022-03-17 13:40:00|1028.5|1027.3|1026.3|1024.3|1028.5|1027.3|1022.8|1021.3|189
1647524700000|2022-03-17 13:45:00|1026|1024|1020.8|1019|1028.3|1026|1018.8|1016.8|250
1647525000000|2022-03-17 13:50:00|1021.3|1019.3|1025.3|1023.5|1027.3|1025.5|1019.5|1018|328
1647525300000|2022-03-17 13:55:00|1025.5|1023.3|1026|1024|1031.5|1029.8|1025.3|1023.3|283
1647525600000|2022-03-17 14:00:00|1026.3|1024.3|1028|1026.3|1028|1026.3|1023.5|1021.8|161
1647525900000|2022-03-17 14:05:00|1027.8|1026.5|1019.8|1018|1029.3|1027.8|1019.5|1018|233
1647526200000|2022-03-17 14:10:00|1020|1018.3|1023.3|1021.3|1023.8|1021.8|1019.3|1018|472
1647526500000|2022-03-17 14:15:00|1023|1021|1021.3|1019.3|1024.5|1022.8|1017.5|1015.5|326
1647526800000|2022-03-17 14:20:00|1021|1019|1018|1016.5|1023.8|1021.8|1016.3|1014.5|97
1647527100000|2022-03-17 14:25:00|1018.3|1016.8|1017.5|1016|1020.3|1018.5|1016.8|1015|152
1647527400000|2022-03-17 14:30:00|1017.8|1015.5|1015|1013.3|1018.8|1017|1013.8|1012.5|488
1647527700000|2022-03-17 14:35:00|1014.8|1012.8|1025.8|1024|1026.8|1025|1014|1012.5|323
1647528000000|2022-03-17 14:40:00|1026|1024.3|1030.8|1029|1031.3|1029.5|1025.3|1023.8|216
1647528300000|2022-03-17 14:45:00|1031|1029.3|1022.5|1020.8|1031.3|1029.3|1022|1020|221
1647528600000|2022-03-17 14:50:00|1022.8|1021|1025.8|1024.3|1026.8|1025.3|1022.3|1020.3|176
1647528900000|2022-03-17 14:55:00|1025.5|1024|1029.3|1027.5|1030.5|1029.3|1023.5|1021.8|207
1647529200000|2022-03-17 15:00:00|1029|1027.3|1029|1027.3|1030.5|1029.3|1028.3|1026.5|338
1647529500000|2022-03-17 15:05:00|1028.8|1027|1027.5|1026|1030|1028|1026.8|1025|254
1647529800000|2022-03-17 15:10:00|1027.8|1026.5|1026.5|1025.3|1030|1028|1025.8|1024.3|113
1647530100000|2022-03-17 15:15:00|1026|1024.8|1030.5|1029.3|1030.5|1029.3|1025.8|1024.5|234
1647530400000|2022-03-17 15:20:00|1030.3|1029|1032|1030.3|1033|1031.8|1029.5|1028.3|464
1647530700000|2022-03-17 15:25:00|1031.8|1030|1033.5|1032|1034|1032.5|1031.8|1029.8|259
1647531000000|2022-03-17 15:30:00|1032.8|1031.5|1028|1026.3|1033|1031.5|1027.8|1026.3|323
1647531300000|2022-03-17 15:35:00|1028.8|1027.3|1028.8|1027|1030|1028|1024.8|1023|180
1647531600000|2022-03-17 15:40:00|1029|1026.8|1038.3|1036.5|1038.5|1036.8|1028|1026.3|343
1647531900000|2022-03-17 15:45:00|1038.5|1036.8|1046.3|1044.3|1046.3|1044.3|1036.8|1035.5|964
1647532200000|2022-03-17 15:50:00|1045.8|1044.5|1047.8|1046|1049|1047.5|1045|1043.5|683
1647532500000|2022-03-17 15:55:00|1047|1045.8|1060|1058.5|1060.5|1059.3|1047|1045.5|1110
1647532800000|2022-03-17 16:00:00|1060.3|1058.3|1057|1055|1060.3|1058.3|1054|1052.5|448
1647533100000|2022-03-17 16:05:00|1057.3|1055.3|1054.5|1052.5|1058|1056|1051|1049.5|446
1647533400000|2022-03-17 16:10:00|1054.3|1052.8|1048.8|1047|1054.8|1053|1048.8|1046.8|332
1647533700000|2022-03-17 16:15:00|1049.3|1047.3|1054.3|1052.8|1056.3|1054.8|1049|1047|451
1647534000000|2022-03-17 16:20:00|1054.8|1052.5|1056.5|1054.8|1056.5|1055|1051.3|1049.5|583
1647534300000|2022-03-17 16:25:00|1056.3|1055|1055|1053.3|1060|1058.5|1053.5|1052|1222
1647534600000|2022-03-17 16:30:00|1055.3|1053.8|1046|1044|1055.5|1054|1045.3|1043.3|546
1647534900000|2022-03-17 16:35:00|1046.5|1044.3|1042|1040.5|1050|1048.3|1041.8|1040|202
1647535200000|2022-03-17 16:40:00|1042.3|1040.3|1040.3|1038.5|1042.3|1040.3|1037.8|1036|199
1647535500000|2022-03-17 16:45:00|1040|1038.8|1039.8|1037.5|1041.8|1040|1039.5|1037.5|148
1647535800000|2022-03-17 16:50:00|1039.3|1037.3|1036.8|1035|1039.5|1037.8|1036.3|1034.3|101
1647536100000|2022-03-17 16:55:00|1037|1034.5|1032.5|1030.8|1037|1034.8|1031.5|1029.8|262
1647536400000|2022-03-17 17:00:00|1032.8|1030.3|1046.5|1044.8|1047.5|1045.3|1031.5|1029.8|386
1647536700000|2022-03-17 17:05:00|1046.3|1044.5|1043|1041|1047.3|1045.5|1040.8|1038.5|167
1647537000000|2022-03-17 17:10:00|1042.5|1040.5|1042.5|1040.8|1048.8|1047|1041|1039|254
1647537300000|2022-03-17 17:15:00|1042.3|1040.3|1049.3|1047.5|1050|1048.5|1042.3|1040.3|138
1647537600000|2022-03-17 17:20:00|1049|1047.3|1041.3|1039.5|1050.5|1049|1040.8|1039|507
1647537900000|2022-03-17 17:25:00|1041.5|1039.8|1039|1037|1042|1040.3|1037.8|1036|231
1647538200000|2022-03-17 17:30:00|1039.3|1036.8|1042.8|1041|1044.8|1042.8|1038.8|1036.8|161
1647538500000|2022-03-17 17:35:00|1043|1041.3|1043.8|1041.5|1043.8|1041.5|1038.5|1036.5|144
1647538800000|2022-03-17 17:40:00|1043.5|1041.8|1037.8|1036|1045.3|1043|1037.5|1035.8|94
1647539100000|2022-03-17 17:45:00|1037.5|1036.3|1034.3|1032.3|1038.5|1036.8|1034|1032|123
1647539400000|2022-03-17 17:50:00|1034|1032|1034.8|1032.8|1035.5|1033.8|1032.8|1031|177
1647539700000|2022-03-17 17:55:00|1035.3|1033.5|1035.8|1034.3|1037|1035.5|1033|1031|219
1647540000000|2022-03-17 18:00:00|1035.5|1033.8|1033.3|1031.3|1035.8|1034|1031.3|1029.5|157
1647540300000|2022-03-17 18:05:00|1032.8|1030.8|1032.8|1031.3|1034.5|1033|1031.8|1030|55
1647540600000|2022-03-17 18:10:00|1033.3|1031.5|1035|1033.5|1036.5|1034.8|1032.3|1030.3|141
1647540900000|2022-03-17 18:15:00|1034.8|1033.3|1032.5|1030.8|1035.3|1033.5|1031.8|1029.8|230
1647541200000|2022-03-17 18:20:00|1032.3|1031|1032.5|1030.8|1034.5|1032.5|1028.5|1026.8|148
1647541500000|2022-03-17 18:25:00|1032.8|1030.5|1037|1034.5|1039|1037|1030.5|1027.8|405
1647541800000|2022-03-17 18:30:00|1037.3|1034|1039.5|1037.5|1042.3|1040.5|1036.3|1034|48
1647542100000|2022-03-17 18:35:00|1039.3|1037.8|1039.3|1037.3|1040.8|1038.3|1038.8|1036.5|116
1647542400000|2022-03-17 18:40:00|1040.5|1036.8|1040.8|1038|1041.3|1039.3|1039.3|1036.8|22
1647542700000|2022-03-17 18:45:00|1041|1038.3|1043|1040.5|1044|1042|1039.8|1037.8|62
1647543000000|2022-03-17 18:50:00|1042.8|1040.8|1043|1041.3|1043|1041.3|1041.3|1039.3|6
1647543300000|2022-03-17 18:55:00|1043.8|1041|1043.8|1041|1044|1041.8|1042.5|1040|11
1647543600000|2022-03-17 19:00:00|1043.5|1041.3|1043.5|1042|1044.5|1042|1042.8|1040.5|9
1647543900000|2022-03-17 19:05:00|1043.3|1041.8|1044.8|1042.8|1045|1042.8|1043.3|1040.8|28
1647544200000|2022-03-17 19:10:00|1045|1042.5|1044.8|1043|1045.3|1043.5|1044.5|1042.5|5
1647544500000|2022-03-17 19:15:00|1045.3|1043.3|1042.5|1040|1045.3|1043.3|1042.3|1039.8|15
1647544800000|2022-03-17 19:20:00|1042.3|1039.8|1041.8|1039|1042.8|1040|1039.8|1038.3|93
1647545100000|2022-03-17 19:25:00|1041.5|1039.3|1041.8|1039.8|1043|1040.5|1041.3|1039.3|32
1647545400000|2022-03-17 19:30:00|1042.8|1040|1041.8|1039.3|1043|1041.3|1041|1039.3|28
1647545700000|2022-03-17 19:35:00|1041.3|1039.8|1041.8|1039.3|1043.3|1040.8|1041.3|1039.3|5
1647546000000|2022-03-17 19:40:00|1041.5|1039.5|1041.5|1039.5|1041.5|1040|1041|1038.3|24
1647546300000|2022-03-17 19:45:00|1041.8|1039.3|1041.3|1039|1042|1040|1040|1038.5|15
1647546600000|2022-03-17 19:50:00|1041.8|1039.3|1041|1039.3|1041.8|1039.8|1041|1039.3|3
1647546900000|2022-03-17 19:55:00|1040.5|1038.8|1039.3|1037|1040.5|1038.8|1039|1037|32
1647547200000|2022-03-17 20:00:00|1039|1037.3|1040.3|1038.3|1040.8|1038.5|1038.8|1036.5|37
1647547500000|2022-03-17 20:05:00|1040|1037.8|1040|1037.8|1041|1039.8|1039.3|1037.8|34
1647547800000|2022-03-17 20:10:00|1040.8|1038.8|1041.8|1038.8|1041.8|1038.8|1040.3|1038.8|1
1647548100000|2022-03-17 20:15:00|1041.3|1037.8|1039.8|1037|1041.3|1037.8|1039|1037|11
1647548400000|2022-03-17 20:20:00|1040.8|1037.3|1040.3|1038|1041.8|1039.8|1040|1037.3|2
1647548700000|2022-03-17 20:25:00|1040.8|1037.5|1041.5|1038|1041.8|1038|1040.3|1037.5|0
1647549000000|2022-03-17 20:30:00|1041.8|1037.8|1040.3|1037.3|1041.8|1038|1040.3|1037|7
1647549300000|2022-03-17 20:35:00|1041|1037.5|1040.3|1038|1041.5|1038.8|1039.8|1037.3|45
1647549600000|2022-03-17 20:40:00|1041.8|1039|1041.8|1039|1042.5|1039.5|1039.8|1037.5|42
1647549900000|2022-03-17 20:45:00|1042.8|1038.3|1041.8|1039|1042.8|1039|1041.5|1038.3|6
1647550200000|2022-03-17 20:50:00|1043|1040|1043|1040.3|1044.5|1040.5|1042.5|1040|17
1647550500000|2022-03-17 20:55:00|1042.8|1040.5|1045.3|1040|1045.5|1043|1042.8|1040|49
1647550800000|2022-03-17 21:00:00|1045.5|1041.3|1045.5|1037|1045.5|1041.3|1045.5|1037|10
1647551700000|2022-03-17 21:15:00||1036.3||1036.3||1036.3||1036.3|54
1647552000000|2022-03-17 21:20:00||1036.8||1037||1037||1036.8|15
1647552900000|2022-03-17 21:35:00||1035.5||1035.5||1035.5||1035.5|0
1647553500000|2022-03-17 21:45:00||1036||1036||1036||1036|4
1647553800000|2022-03-17 21:50:00||1036.5||1036.5||1036.5||1036.5|2
1647568800000|2022-03-18 02:00:00|1060.5|1058.3|1060.5|1057.3|1060.5|1058.3|1059.5|1057.3|4
1647569100000|2022-03-18 02:05:00|1058|1057|1055.8|1052.5|1058|1057|1055.8|1052.5|13
1647569400000|2022-03-18 02:10:00|1056.5|1053.5|1056.3|1053.8|1056.5|1053.8|1056.3|1053.5|0
1647569700000|2022-03-18 02:15:00|1056||1056||1056||1056||0
1647570000000|2022-03-18 02:20:00|1056.3|1053.5|1056|1053.8|1056.5|1053.8|1055.3|1053.5|0
1647570300000|2022-03-18 02:25:00|1057|1054.5|1057.5|1054.8|1057.5|1054.8|1056.8|1054.5|0
1647570600000|2022-03-18 02:30:00|1059.8|1055|1060.5|1057|1060.5|1057|1059.8|1055|3
1647570900000|2022-03-18 02:35:00|1060.3|1057.5|1060.3|1058.5|1060.3|1059|1060.3|1057.5|14
1647571200000|2022-03-18 02:40:00|1060|1058.8|1060.3|1058.3|1060.5|1059.3|1059.5|1057.8|58
1647571500000|2022-03-18 02:45:00|1060.5||1060.5||1060.5||1060.5||6
1647571800000|2022-03-18 02:50:00|1060.3||1060||1060.3||1059.8||0
1647572100000|2022-03-18 02:55:00|1060.5|1058.5|1060.5|1058.3|1060.5|1058.5|1060.5|1058.3|1
1647572400000|2022-03-18 03:00:00|1058.5|1055.3|1059.8|1056.5|1059.8|1057.8|1058.5|1055.3|31
1647572700000|2022-03-18 03:05:00||1056.3||1055.8||1056.8||1055.8|0
1647573000000|2022-03-18 03:10:00|1059.5|1056|1059|1055.8|1059.8|1056|1059|1055.5|0
1647573600000|2022-03-18 03:20:00||1055.3||1055.5||1055.8||1055.3|2
1647573900000|2022-03-18 03:25:00|1059.5|1055.8|1059.3|1055.8|1059.5|1055.8|1059.3|1055.8|0
1647574200000|2022-03-18 03:30:00|1059|1056.3|1059.3|1056.3|1059.5|1056.3|1059|1056.3|0
1647574500000|2022-03-18 03:35:00|1059.5|1056|1059|1055.8|1059.5|1056|1059|1055.8|0
1647574800000|2022-03-18 03:40:00|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|1059.5|1057|0
1647575100000|2022-03-18 03:45:00|1060.5|1058|1060.5|1057.8|1060.5|1058|1060.5|1057.5|10
1647575400000|2022-03-18 03:50:00||1058||1058||1058||1058|0
1647575700000|2022-03-18 03:55:00||1057.5||1057.5||1057.5||1057.3|21
1647576000000|2022-03-18 04:00:00||1058||1057.8||1058||1057.8|2
1647576300000|2022-03-18 04:05:00|1060|1057.5|1057.8|1055|1060|1057.8|1057.8|1055|12
1647576600000|2022-03-18 04:10:00|1057.5|1054.5|1057.8|1055|1058|1055.3|1056.3|1054.5|3
1647576900000|2022-03-18 04:15:00|1058|1055.3|1058.3|1055.3|1058.3|1055.3|1058|1055.3|0
1647577200000|2022-03-18 04:20:00||1055.5||1054.8||1056||1054.8|1
1647577500000|2022-03-18 04:25:00|1058|1055|1057.8|1055.3|1058.3|1055.5|1057.8|1054.5|6
1647577800000|2022-03-18 04:30:00|1057.5|1055.5|1058.3|1056.5|1058.5|1057|1057|1055.5|6
1647578100000|2022-03-18 04:35:00|1057|1056.3|1057|1054.8|1057|1056.5|1055.8|1053.3|15
1647578400000|2022-03-18 04:40:00||1054.5||1055||1055||1053.8|2
1647578700000|2022-03-18 04:45:00|1057.5|1055.8|1058.3|1056|1058.5|1056.3|1057.5|1055.5|3
1647579000000|2022-03-18 04:50:00|1058|1055.8|1057.5|1055|1058|1056|1056.8|1054.5|1
1647579300000|2022-03-18 04:55:00|1057.8|1055.3|1058|1055.3|1058|1055.3|1057.5|1055.3|0
1647579600000|2022-03-18 05:00:00||1055||1055||1055||1054.8|0
1647580200000|2022-03-18 05:10:00|1057.5|1054.5|1057|1054.3|1057.5|1054.5|1057|1054.3|0
1647580500000|2022-03-18 05:15:00|1056.8|1054|1054.5|1052.3|1056.8|1054.5|1053.8|1051.3|6
1647580800000|2022-03-18 05:20:00|1054.3|1052|1052.8|1050.3|1054.5|1052|1052.8|1050.3|0
1647581100000|2022-03-18 05:25:00|1052|1050|1054.3|1052|1054.3|1052|1052|1049.8|0
1647581400000|2022-03-18 05:30:00|1053.8|1051.8|1055.5|1053.3|1055.8|1053.3|1053|1051|4
1647581700000|2022-03-18 05:35:00|1055.3|1053.5|1055.3|1052.8|1056.5|1054|1054.8|1052.5|4
1647582000000|2022-03-18 05:40:00|1055||1055.5||1055.5||1054.5||0
1647582300000|2022-03-18 05:45:00|1055.3|1053|1054.8|1052.3|1055.3|1053.3|1053|1051.5|5
1647582600000|2022-03-18 05:50:00|1054.3|1052.5|1053.8|1051.8|1054.8|1052.5|1053|1050.5|5
1647582900000|2022-03-18 05:55:00|1054|1051.5|1053.3|1051.5|1055|1052.8|1053.3|1050.8|12
1647583200000|2022-03-18 06:00:00|1054.3|1051|1052.5|1050.5|1054.5|1052.5|1051.8|1049.8|18
1647583500000|2022-03-18 06:05:00|1053.5|1051.5|1055.5|1053|1056|1053.8|1053.5|1051.3|3
1647583800000|2022-03-18 06:10:00|1055.8|1053.5|1057.8|1055.5|1058.3|1056|1055.5|1053.5|3
1647584100000|2022-03-18 06:15:00|1057.5|1055|1057|1055|1057.8|1055|1056.5|1054.5|7
1647584400000|2022-03-18 06:20:00|1056.8|1055.3|1058.5|1056.5|1059.5|1056.5|1056.8|1055.3|23
1647584700000|2022-03-18 06:25:00|1058.8|1056.8|1059.5|1057.5|1059.8|1057.5|1058.8|1056.8|0
1647585000000|2022-03-18 06:30:00|1059.8|1058|1060.5|1058.8|1060.5|1059.3|1059.8|1057.8|48
1647585300000|2022-03-18 06:35:00|1060.3|1058.5|1060.5|1059|1060.5|1059|1059.5|1057.3|57
1647585600000|2022-03-18 06:40:00|1060.3|1059.3|1060.5|1059|1060.5|1059.3|1060|1058|25
1647585900000|2022-03-18 06:45:00|1060.3|1058.8|1061.3|1059|1061.5|1059.5|1060.3|1058.3|38
1647586200000|2022-03-18 06:50:00|1061|1058.8|1061|1059|1061.5|1059.5|1060.5|1058.5|19
1647586500000|2022-03-18 06:55:00|1061.3|1059.3|1061.8|1060.3|1062.8|1060.3|1060.5|1058.3|47
1647586800000|2022-03-18 07:00:00|1062|1059.3|1059.8|1057.5|1062|1059.3|1056|1053.8|29
1647587100000|2022-03-18 07:05:00|1059.5|1057.3|1057|1054.8|1059.5|1057.3|1057|1054.5|24
1647587400000|2022-03-18 07:10:00|1055.5|1053.3|1055.3|1053.3|1055.8|1053.5|1054|1052|81
1647587700000|2022-03-18 07:15:00|1054.8|1052.8|1055.5|1053|1056|1054|1054.5|1052|38
1647588000000|2022-03-18 07:20:00|1054.3|1053.3|1052|1050|1054.3|1053.3|1051.3|1049.3|107
1647588300000|2022-03-18 07:25:00|1051|1049.3|1052.5|1050|1052.5|1050.3|1051|1049|47
1647588600000|2022-03-18 07:30:00|1052.3|1050.3|1050|1047|1052.3|1050.5|1050|1047|40
1647588900000|2022-03-18 07:35:00|1049.8|1047.3|1045|1042|1049.8|1047.3|1043.8|1041.8|182
1647589200000|2022-03-18 07:40:00|1044.5|1041.8|1039|1036.5|1044.5|1042|1037|1034.5|114
1647589500000|2022-03-18 07:45:00|1040.3|1037.3|1040.5|1037.5|1040.5|1038.5|1037.3|1034.3|55
1647589800000|2022-03-18 07:50:00|1041.3|1037.8|1042|1039.8|1047.3|1045|1041.3|1037.8|115
1647590100000|2022-03-18 07:55:00|1043.8|1039.5|1044.3|1042.3|1046.8|1043.8|1042.5|1039.5|50
1647590400000|2022-03-18 08:00:00|1043.3|1042|1041.3|1038.5|1046|1043.3|1037.5|1035.3|142
1647590700000|2022-03-18 08:05:00|1041|1038|1033.8|1031.5|1041|1038|1033.8|1031.5|131
1647591000000|2022-03-18 08:10:00|1033.3|1030.8|1028.3|1025.8|1033.3|1031|1022.5|1020.3|331
1647591300000|2022-03-18 08:15:00|1028.8|1026.3|1030.5|1028.8|1033|1030.5|1028.8|1026.3|110
1647591600000|2022-03-18 08:20:00|1030.3|1028.3|1031.5|1029.3|1032|1030|1026.5|1023.8|125
1647591900000|2022-03-18 08:25:00|1031.3|1029.5|1035|1032.8|1035|1032.8|1026.3|1024.5|270
1647592200000|2022-03-18 08:30:00|1035.8|1033.5|1038|1035.8|1044.8|1042.3|1034.3|1032|537
1647592500000|2022-03-18 08:35:00|1037.5|1036|1045|1042.8|1045.5|1042.8|1037.5|1035.8|99
1647592800000|2022-03-18 08:40:00|1044.5|1042.5|1042|1040|1044.5|1042.8|1040|1037.3|129
1647593100000|2022-03-18 08:45:00|1041.8|1040.3|1040.8|1038.5|1043|1040.8|1040.8|1038.3|112
1647593400000|2022-03-18 08:50:00|1040.5|1038.3|1042.5|1040.5|1042.5|1041|1040|1038|107
1647593700000|2022-03-18 08:55:00|1043|1040.3|1039.8|1037.8|1043|1040.8|1039.8|1037.8|101
1647594000000|2022-03-18 09:00:00|1040.3|1038.3|1037.8|1036.3|1040.3|1038.5|1037.3|1035.8|171
1647594300000|2022-03-18 09:05:00|1037.5|1036|1037.5|1035.3|1038|1036.3|1036.3|1034.3|156
1647594600000|2022-03-18 09:10:00|1037.8|1035|1038.8|1036.8|1039|1037.3|1036.5|1034.5|174
1647594900000|2022-03-18 09:15:00|1038.5|1036.5|1044|1041.3|1046.5|1044.5|1037.8|1035.8|147
1647595200000|2022-03-18 09:20:00|1042.8|1041.5|1044.5|1042.8|1049.3|1046.5|1042.3|1040.3|315
1647595500000|2022-03-18 09:25:00|1044.8|1043|1049|1046.3|1049|1046.3|1043.8|1042|122
1647595800000|2022-03-18 09:30:00|1047.3|1045.3|1050|1048|1050.8|1048.8|1043.8|1042|210
1647596100000|2022-03-18 09:35:00|1050.3|1047.5|1049.8|1047.5|1050.8|1048.8|1048|1046.5|141
1647596400000|2022-03-18 09:40:00|1049.3|1047.3|1049.5|1047.8|1050.3|1048|1048|1046.5|91
1647596700000|2022-03-18 09:45:00|1050.3|1048|1055.8|1053.8|1056.3|1055|1050|1048|199
1647597000000|2022-03-18 09:50:00|1056.3|1054|1053.3|1051.5|1056.5|1055.3|1052.3|1049.5|198
1647597300000|2022-03-18 09:55:00|1053.8|1051.8|1054.8|1053|1056.8|1054.8|1053.3|1051.5|64
1647597600000|2022-03-18 10:00:00|1055|1052.5|1056.3|1054.5|1057|1055.5|1054.5|1052.5|194
1647597900000|2022-03-18 10:05:00|1057|1054.8|1059.3|1057.5|1060|1058.3|1056.8|1054.8|305
1647598200000|2022-03-18 10:10:00|1059.5|1057.8|1059.8|1058.3|1060|1058.3|1057|1055.5|128
1647598500000|2022-03-18 10:15:00|1060.3|1058.5|1063.8|1061.5|1064.8|1062.8|1060.3|1058|502
1647598800000|2022-03-18 10:20:00|1063.3|1061.8|1060.5|1058.3|1063.3|1061.8|1060.5|1058.3|136
1647599100000|2022-03-18 10:25:00|1060.3|1058.5|1062|1059.8|1062.3|1060.3|1057.8|1056.3|112
1647599400000|2022-03-18 10:30:00|1061|1059.5|1059.3|1057.5|1061.5|1059.5|1059.3|1057.5|109
1647599700000|2022-03-18 10:35:00|1059.8|1057.8|1057.5|1055.8|1060.3|1058.5|1057.3|1055.5|66
1647600000000|2022-03-18 10:40:00|1057.8|1056|1055.5|1053.8|1057.8|1056|1055|1053.3|174
1647600300000|2022-03-18 10:45:00|1055.3|1053.5|1052.3|1051|1057.3|1055.3|1052.3|1050.8|143
1647600600000|2022-03-18 10:50:00|1053.5|1051.8|1050.8|1049|1053.5|1051.8|1049.3|1047.8|162
1647600900000|2022-03-18 10:55:00|1051.3|1049.8|1056.3|1053.5|1057|1055.3|1051.3|1049.8|155
1647601200000|2022-03-18 11:00:00|1055.8|1053|1057.5|1054.8|1059.5|1058.3|1054|1052|144
1647601500000|2022-03-18 11:05:00|1058|1055|1056.3|1054.3|1059.3|1056.8|1056|1054|76
1647601800000|2022-03-18 11:10:00|1055.8|1054.5|1053.5|1051.5|1057|1054.8|1053|1051|75
1647602100000|2022-03-18 11:15:00|1053.3|1051|1054.3|1052.8|1054.5|1052.8|1052.3|1050|111
1647602400000|2022-03-18 11:20:00|1054|1052.5|1052.3|1050.5|1054|1052.5|1052.3|1050.5|58
1647602700000|2022-03-18 11:25:00|1052.5|1050.8|1051|1049|1054|1052.3|1051|1049|52
1647603000000|2022-03-18 11:30:00|1052|1049.3|1053.5|1050.8|1053.8|1051.8|1051|1049|53
1647603300000|2022-03-18 11:35:00|1054.5|1051|1052.5|1050.3|1055.3|1054|1052|1050|95
1647603600000|2022-03-18 11:40:00|1052|1049.5|1047|1045.5|1052|1049.5|1045.8|1043.8|277
1647603900000|2022-03-18 11:45:00|1046.8|1045.3|1047.8|1046|1048.5|1046.3|1046.5|1045|94
1647604200000|2022-03-18 11:50:00|1048.3|1046.3|1050|1048|1050.3|1048|1048|1046.3|223
1647604500000|2022-03-18 11:55:00|1050.3|1048.3|1055.5|1053.3|1055.8|1053.3|1049.8|1048.3|152
1647604800000|2022-03-18 12:00:00|1055.8|1054|1049.3|1047|1055.8|1054|1049.3|1047|156
1647605100000|2022-03-18 12:05:00|1048.8|1046.5|1048.8|1046.3|1049|1047|1044.5|1042|65
1647605400000|2022-03-18 12:10:00|1048|1046|1037.3|1034.8|1048|1046.8|1036|1034|210
1647605700000|2022-03-18 12:15:00|1037|1035.3|1039.5|1037|1040.3|1037.8|1035.8|1033.3|49
1647606000000|2022-03-18 12:20:00|1040|1037.5|1037.5|1035.5|1040.8|1038.3|1036.3|1034.5|78
1647606300000|2022-03-18 12:25:00|1037|1035.3|1038|1036|1039|1037.3|1035.8|1034.3|136
1647606600000|2022-03-18 12:30:00|1037.8|1035.8|1036.5|1035|1038.5|1036.5|1035.5|1034|176
1647606900000|2022-03-18 12:35:00|1036.3|1034.8|1037|1035|1038.5|1037|1035.3|1033.8|139
1647607200000|2022-03-18 12:40:00|1037.5|1035.3|1040.8|1038.5|1042.8|1040.8|1037.3|1035.3|186
1647607500000|2022-03-18 12:45:00|1040.5|1038.3|1039.8|1038.5|1042.3|1040.3|1039.8|1037.8|162
1647607800000|2022-03-18 12:50:00|1040|1038.3|1041.3|1039.5|1043.3|1041.5|1037.8|1036|136
1647608100000|2022-03-18 12:55:00|1041.8|1039.8|1041.3|1039.5|1042|1039.8|1038.8|1036.5|41
1647608400000|2022-03-18 13:00:00|1041.5|1039.3|1041.5|1039.5|1043.5|1041.5|1041|1039.3|55
1647608700000|2022-03-18 13:05:00|1041.3|1039.3|1037.3|1035|1041.3|1039.3|1034.8|1033.3|137
1647609000000|2022-03-18 13:10:00|1036.8|1034|1034|1032|1036.8|1034|1033.5|1032|165
1647609300000|2022-03-18 13:15:00|1033.8|1032.3|1033.8|1031.8|1035.3|1033.5|1032.5|1031|244
1647609600000|2022-03-18 13:20:00|1033.5|1031.5|1040.8|1039|1042.3|1040|1033.3|1031.5|150
1647609900000|2022-03-18 13:25:00|1041.8|1039.8|1042|1040|1044.5|1042.3|1040.8|1039|343
1647610200000|2022-03-18 13:30:00|1042.5|1040.3|1050.5|1048.5|1051.3|1049.3|1042|1039.8|282
1647610500000|2022-03-18 13:35:00|1049.3|1047.3|1052.5|1050.5|1054.3|1052.3|1044.5|1041.8|375
1647610800000|2022-03-18 13:40:00|1052.8|1050|1053.3|1051.5|1055|1053.5|1051|1049.5|256
1647611100000|2022-03-18 13:45:00|1053|1051|1040|1038|1053|1051|1040|1038|290
1647611400000|2022-03-18 13:50:00|1040.3|1038.3|1037|1035.3|1040.8|1038.8|1035|1032.8|141
1647611700000|2022-03-18 13:55:00|1037.3|1035.5|1033|1030.8|1038.3|1036.3|1032.8|1030.8|256
1647612000000|2022-03-18 14:00:00|1033.5|1031.3|1038.3|1036.3|1039.8|1037.5|1033|1031|133
1647612300000|2022-03-18 14:05:00|1038.8|1036.5|1045|1042.8|1045.8|1044|1036.8|1035.3|158
1647612600000|2022-03-18 14:10:00|1044.5|1042.5|1046|1044|1048.8|1046|1043.5|1041.5|135
1647612900000|2022-03-18 14:15:00|1045.8|1043.8|1047.3|1044.8|1052.3|1050|1044.8|1043|102
1647613200000|2022-03-18 14:20:00|1047|1045|1046.8|1044.8|1047.8|1045.5|1043.5|1041.8|47
1647613500000|2022-03-18 14:25:00|1047|1045.3|1048.3|1046|1050.5|1049|1046.8|1044.8|69
1647613800000|2022-03-18 14:30:00|1048|1046.3|1048.3|1046.5|1049|1047|1044.8|1043|115
1647614100000|2022-03-18 14:35:00|1047.8|1046.8|1054.5|1052.8|1054.5|1052.8|1046.8|1044.8|397
1647614400000|2022-03-18 14:40:00|1054.3|1052.3|1048|1046.3|1054.5|1052.8|1048|1046.3|220
1647614700000|2022-03-18 14:45:00|1047.3|1045.3|1045.3|1043.3|1048.5|1046.5|1043.5|1042|190
1647615000000|2022-03-18 14:50:00|1045|1043.5|1052.5|1050.5|1052.8|1051|1045|1043.3|237
1647615300000|2022-03-18 14:55:00|1053|1051|1047.5|1045.8|1053.3|1051.8|1046|1044|118
1647615600000|2022-03-18 15:00:00|1047.8|1045.5|1044|1041.8|1049.5|1047.5|1043|1040.8|146
1647615900000|2022-03-18 15:05:00|1044.3|1042|1040|1038.5|1045.3|1043.3|1039.5|1037.3|187
1647616200000|2022-03-18 15:10:00|1040.3|1038|1044.3|1042|1044.5|1042|1039.8|1037.8|178
1647616500000|2022-03-18 15:15:00|1044|1041.5|1045.8|1043.8|1047.3|1045|1043.8|1041.5|146
1647616800000|2022-03-18 15:20:00|1046|1043.5|1044.5|1042.8|1046|1043.8|1044|1042|94
1647617100000|2022-03-18 15:25:00|1044.3|1043.3|1044.5|1042.8|1045.5|1044|1043|1040.8|107
1647617400000|2022-03-18 15:30:00|1045.3|1043.5|1043.3|1041|1045.8|1044|1042.5|1040.8|154
1647617700000|2022-03-18 15:35:00|1044.3|1042|1044.5|1042.5|1045.5|1044|1038.3|1035.8|227
1647618000000|2022-03-18 15:40:00|1040.8|1043|1047|1044.8|1047|1045|1040.5|1038.3|358
1647618300000|2022-03-18 15:45:00|1046.8|1044.5|1053.3|1050.8|1054.5|1052.3|1046.5|1044.3|457
1647618600000|2022-03-18 15:50:00|1053|1051|1058.3|1056.5|1058.5|1057|1052|1049.8|293
1647618900000|2022-03-18 15:55:00|1058|1056.3|1054.5|1052.5|1058.3|1056.8|1052|1049.8|187
1647619200000|2022-03-18 16:00:00|1054|1053.3|1055.5|1053.3|1056.3|1054.5|1052.3|1050.3|221
1647619500000|2022-03-18 16:05:00|1055|1052.8|1060.5|1058.5|1062.5|1061|1054.5|1052.5|544
1647619800000|2022-03-18 16:10:00|1061|1059|1064.3|1062.8|1064.5|1062.8|1059.8|1057.8|469
1647620100000|2022-03-18 16:15:00|1064.5|1062.3|1063.8|1062|1065|1063.5|1063|1061|287
1647620400000|2022-03-18 16:20:00|1064|1062.3|1071.3|1069.3|1071.8|1070|1063.8|1062|708
1647620700000|2022-03-18 16:25:00|1071|1069|1067.3|1065.8|1071.5|1070.3|1062.5|1061|1160
1647621000000|2022-03-18 16:30:00|1067.5|1066|1065.5|1063.8|1068.5|1066.8|1065.3|1063.5|547
1647621300000|2022-03-18 16:35:00|1065|1063.5|1070.5|1068.8|1070.5|1069|1064|1062.5|189
1647621600000|2022-03-18 16:40:00|1070.8|1069|1069.5|1067.8|1071|1069.8|1068|1066|192
1647621900000|2022-03-18 16:45:00|1069.8|1068|1068|1066|1070.3|1068.5|1067.3|1065.3|176
1647622200000|2022-03-18 16:50:00|1067.8|1065.8|1069.5|1067.5|1070.5|1068.8|1067.3|1065.3|106
1647622500000|2022-03-18 16:55:00|1069.8|1067.8|1070.8|1069|1071.8|1070|1068.3|1067|324
1647622800000|2022-03-18 17:00:00|1071|1069.3|1074.8|1073|1075.8|1074|1070.3|1068.3|341
1647623100000|2022-03-18 17:05:00|1075|1073.3|1079|1077|1079.3|1077|1072.8|1071.3|274
1647623400000|2022-03-18 17:10:00|1079.8|1077.5|1076.8|1074.8|1080|1078|1075.8|1073.8|204
1647623700000|2022-03-18 17:15:00|1077.3|1075|1082.3|1080|1082.3|1080.8|1077|1075|289
1647624000000|2022-03-18 17:20:00|1081.8|1080.3|1082|1080.3|1083.3|1081.3|1080.3|1078.5|98
1647624300000|2022-03-18 17:25:00|1082.3|1080|1077.5|1075.3|1082.8|1081|1077.5|1075.3|223
1647624600000|2022-03-18 17:30:00|1078|1075.5|1077.3|1075.5|1079.8|1078|1076.3|1074.5|87
1647624900000|2022-03-18 17:35:00|1077.5|1075.8|1074.8|1072.8|1077.8|1076|1073.8|1072|181
1647625200000|2022-03-18 17:40:00|1076|1073|1074.8|1073|1078.8|1077.3|1074.8|1072.8|69
1647625500000|2022-03-18 17:45:00|1074.5|1073.3|1073.8|1071.5|1075.5|1073.5|1071.8|1070.3|119
1647625800000|2022-03-18 17:50:00|1074|1071|1074.8|1073|1076|1073.8|1071|1069.5|100
1647626100000|2022-03-18 17:55:00|1075.3|1073.3|1073.3|1071.3|1075.3|1073.5|1073|1070.3|31
1647626400000|2022-03-18 18:00:00|1073|1071.5|1074.8|1072.5|1075.3|1073.3|1071.3|1069.5|156
1647626700000|2022-03-18 18:05:00|1075.3|1072.3|1074|1072|1076.5|1074.5|1074|1072|147
1647627000000|2022-03-18 18:10:00|1073.5|1072.3|1078.8|1076.8|1079.8|1077.8|1073.5|1072.3|265
1647627300000|2022-03-18 18:15:00|1078.5|1076.5|1082|1080.3|1084.3|1082.5|1078|1076|243
1647627600000|2022-03-18 18:20:00|1082.3|1080.5|1082.5|1080.5|1084|1081.8|1079.8|1077.5|221
1647627900000|2022-03-18 18:25:00|1082.8|1080.8|1079.8|1077.5|1085.3|1083.3|1078.8|1077|291
1647628200000|2022-03-18 18:30:00|1079.3|1077.8|1075.5|1073|1079.3|1077.8|1075.5|1073|114
1647628500000|2022-03-18 18:35:00|1075.8|1073.5|1080.3|1077.8|1080.5|1078.3|1075.5|1073|52
1647628800000|2022-03-18 18:40:00|1080.5|1078.3|1083|1080.5|1084.5|1081.8|1080.3|1078.3|51
1647629100000|2022-03-18 18:45:00|1082.8|1080.8|1083|1080.5|1083.5|1081.3|1082.8|1080.5|7
1647629400000|2022-03-18 18:50:00|1083.5|1080.8|1083.8|1081.8|1084.5|1082.3|1083.3|1080.8|12
1647629700000|2022-03-18 18:55:00|1083.5|1082|1085.3|1083.3|1085.3|1083.5|1083.3|1081|43
1647630000000|2022-03-18 19:00:00|1085|1083|1085.5|1083.3|1085.5|1083.5|1085|1083|21
1647630300000|2022-03-18 19:05:00|1085.3|1083|1083.5|1081.5|1085.5|1083.5|1083.3|1081.5|21
1647630600000|2022-03-18 19:10:00|1083|1081.3|1082.8|1080.8|1083|1081.3|1082.5|1079.8|22
1647630900000|2022-03-18 19:15:00|1083.8|1080.5|1083.3|1080.8|1084|1081.5|1082|1079.8|65
1647631200000|2022-03-18 19:20:00|1082.8|1081|1083.8|1082.3|1084.3|1082.3|1082.8|1081|38
1647631500000|2022-03-18 19:25:00|1083|1081.3|1083.3|1081.8|1084.8|1081.8|1083|1080.8|90
1647631800000|2022-03-18 19:30:00|1083.5|1082|1084.8|1082.8|1085.5|1082.8|1083.3|1082|49
1647632100000|2022-03-18 19:35:00|1085|1083|1085.5|1083.8|1085.5|1084.3|1085|1083|58
1647632400000|2022-03-18 19:40:00|1085.3|1083.5|1085.5|1083.8|1085.5|1084.3|1085|1082.8|58
1647632700000|2022-03-18 19:45:00||1083.3||1083.8||1083.8||1083.3|31
1647633000000|2022-03-18 19:50:00|1085.3|1083.5|1085|1082.8|1085.3|1083.5|1085|1082.8|3
1647633300000|2022-03-18 19:55:00|1085.5|1082.3|1085.3|1082.3|1085.5|1084|1084.5|1081.8|28
1647633600000|2022-03-18 20:00:00|1085|1081.8|1082.5|1079.5|1085.5|1082.5|1082|1079.5|12
1647633900000|2022-03-18 20:05:00|1083.5|1080|1082.8|1079.3|1083.5|1080.5|1082.8|1078.8|82
1647634200000|2022-03-18 20:10:00|1083.8|1079.5|1082.3|1079.5|1083.8|1079.8|1082.3|1079.5|1
1647634500000|2022-03-18 20:15:00|1082.5||1082.5||1083.8||1081.8||0
1647634800000|2022-03-18 20:20:00|1082|1079.8|1082.8|1080.3|1083.8|1080.8|1081.8|1079.3|12
1647635100000|2022-03-18 20:25:00|1083.3|1080.8|1085|1079.8|1085.5|1080.8|1082.8|1079.8|9
1647635400000|2022-03-18 20:30:00|1085.3|1080|1085.5|1083|1085.5|1083.8|1085.3|1080|29
1647635700000|2022-03-18 20:35:00||1082||1082.3||1082.3||1081.3|1
1647636000000|2022-03-18 20:40:00||1082.5||1082.5||1083.8||1081.8|4
1647636300000|2022-03-18 20:45:00||1082.8||1082.8||1082.8||1082.8|0
1647636600000|2022-03-18 20:50:00||1083||1082.8||1083.3||1082|10
1647636900000|2022-03-18 20:55:00|1085.3|1083|1085.5|1078|1085.5|1083|1083.5|1078|13
1647828000000|2022-03-21 02:00:00|1111.8|1108.3|1111.8|1108.8|1111.8|1109|1111.8|1108.3|25
1647828300000|2022-03-21 02:05:00|1111.5|1109|1111.3|1109|1111.8|1109.8|1111.3|1109|4
1647828600000|2022-03-21 02:10:00|1111.5|1109.3|1111.3|1109|1111.5|1109.5|1111.3|1108.5|2
1647828900000|2022-03-21 02:15:00|1111.5|1108.8|1111.3|1109|1111.5|1109|1111.3|1108.5|0
1647829200000|2022-03-21 02:20:00|1111.5|1108.5|1111.3|1108.8|1111.5|1109|1111.3|1108.5|0
1647829500000|2022-03-21 02:25:00|1111.5||1111.3||1111.5||1111.3||0
1647829800000|2022-03-21 02:30:00|1111.5|1108.5|1111|1108.5|1111.5|1109|1111|1108.5|1
1647830100000|2022-03-21 02:35:00|1111.3|1108.8|1111.3|1109|1111.3|1109.3|1111.3|1108.5|29
1647830400000|2022-03-21 02:40:00|1112.3|1108.8|1112|1109.5|1112.3|1110.5|1112|1108.8|18
1647830700000|2022-03-21 02:45:00|1112.3|1108.5|1112|1108.8|1112.3|1108.8|1112|1108.5|1
1647831000000|2022-03-21 02:50:00|1112.3|1109|1112|1108.8|1112.3|1109|1111.3|1108.8|0
1647831300000|2022-03-21 02:55:00|1112.3|1109|1113.3|1110.5|1113.3|1110.8|1110.8|1108.8|1
1647831600000|2022-03-21 03:00:00|1114|1111|1113.5|1110|1114.3|1112.3|1112.8|1109.8|4
1647831900000|2022-03-21 03:05:00|1113.8|1110.3|1113.5|1111|1113.8|1111.8|1112.5|1110|13
1647832200000|2022-03-21 03:10:00||1111.3||1110.8||1111.3||1110|9
1647832500000|2022-03-21 03:15:00|1113.3|1110.5|1113.5|1111|1114|1112|1113.3|1110.5|4
1647832800000|2022-03-21 03:20:00|1113|1110.8|1112.3|1110|1113|1110.8|1111.8|1109.5|2
1647833100000|2022-03-21 03:25:00|1112.5|1110.5|1112.5|1109.3|1112.5|1110.5|1112.5|1109.3|1
1647833400000|2022-03-21 03:30:00||1109.8||1109.8||1109.8||1109.3|0
1647833700000|2022-03-21 03:35:00|1113|1109.3|1112.5|1109.3|1113|1110.3|1112.5|1109.3|0
1647834000000|2022-03-21 03:40:00|1112.3||1112.3||1112.3||1112.3||0
1647834300000|2022-03-21 03:45:00|1112|1109.5|1112.3|1109.5|1112.3|1109.5|1112|1109.3|0
1647834600000|2022-03-21 03:50:00||1109.3||1110||1110.8||1109.3|0
1647834900000|2022-03-21 03:55:00|1113|1109.5|1113.5|1111|1113.8|1112|1113|1109.5|41
1647835200000|2022-03-21 04:00:00|1113.3|1110.8|1114.3|1111.8|1114.5|1111.8|1113|1110.8|6
1647835500000|2022-03-21 04:05:00|1114||1113.8||1114||1113.3||6
1647835800000|2022-03-21 04:10:00|1114.8|1112|1115.3|1112.5|1115.3|1112.5|1114.5|1111.5|26
1647836100000|2022-03-21 04:15:00|1115.5|1112.8|1117.3|1113|1117.3|1115.3|1115.3|1112.8|87
1647836400000|2022-03-21 04:20:00|1116.8|1112.8|1116.5|1112.8|1116.8|1112.8|1116.3|1112.8|0
1647836700000|2022-03-21 04:25:00|1116.8||1116.3||1116.8||1116.3||2
1647837300000|2022-03-21 04:35:00|1116.5||1116.5||1116.5||1116.5||0
1647837900000|2022-03-21 04:45:00|1116.3|1113.3|1116.3|1113.3|1116.3|1113.3|1116.3|1113.3|0
1647838200000|2022-03-21 04:50:00|1116.5|1112.8|1115.5|1112.5|1116.5|1112.8|1115.5|1112.5|0
1647838500000|2022-03-21 04:55:00|||||||||12
1647838800000|2022-03-21 05:00:00|1114.5|1111.8|1115.3|1111.8|1115.5|1111.8|1114.5|1111.8|0
1647839100000|2022-03-21 05:05:00|1115.5|1112|1115.3|1112|1115.5|1112|1115.3|1112|0
1647839400000|2022-03-21 05:10:00|1115.5|1112.3|1115.5|1112.5|1115.5|1112.5|1115.3|1112.3|0
1647839700000|2022-03-21 05:15:00|1115.3||1115.5||1115.5||1115.3||0
1647840000000|2022-03-21 05:20:00||1112.8||1113||1113||1112.8|15
1647840300000|2022-03-21 05:25:00|1115.3|1113.3|1115.5|1113.3|1115.5|1113.3|1115.3|1112.3|0
1647840600000|2022-03-21 05:30:00|1115.3|1113|1118.3|1115|1119|1115.8|1115.3|1112.5|3
1647840900000|2022-03-21 05:35:00|1118|1115.3|1117.8|1113.8|1118|1115.3|1117.5|1113.8|0
1647841200000|2022-03-21 05:40:00|1118|1114|1118.3|1114.3|1118.3|1114.3|1118|1113.8|12
1647841500000|2022-03-21 05:45:00|1118|1113.5|1117.5|1115|1118|1115|1117.5|1113.5|20
1647841800000|2022-03-21 05:50:00|1117.3|1114.5|1116.5|1114.5|1117.5|1114.8|1116.3|1113.8|20
1647842100000|2022-03-21 05:55:00|1117||1116.5||1117||1116.3||11
1647842400000|2022-03-21 06:00:00|1116.3|1114.8|1118.8|1117|1119.3|1117.5|1116.3|1114.8|16
1647842700000|2022-03-21 06:05:00|1119.3|1116.8|1119.8|1117.5|1120.3|1118|1118.3|1116.8|92
1647843000000|2022-03-21 06:10:00|1119.3|1117.3|1120|1117.3|1120.5|1117.5|1118.5|1117|48
1647843300000|2022-03-21 06:15:00|1119.8|1117|1118.8|1117.3|1120|1117.3|1118.8|1117|81
1647843600000|2022-03-21 06:20:00|1118.5|1117|1121|1117.8|1121|1117.8|1118.5|1117|37
1647843900000|2022-03-21 06:25:00|1120.5|1117.3|1119.3|1116.5|1120.5|1117.5|1118|1116.3|42
1647844200000|2022-03-21 06:30:00|1118.5|1116.3|1117|1115.5|1118.5|1116.3|1116.8|1113.8|0
1647844500000|2022-03-21 06:35:00|1117.5|1114.8|1117.3|1115.3|1118.3|1115.8|1117|1114.8|3
1647844800000|2022-03-21 06:40:00|1117.5|1115.5|1115.5|1113|1118.8|1115.8|1114.3|1112|15
1647845100000|2022-03-21 06:45:00|1115.3|1113.5|1113.8|1111.3|1116.8|1113.8|1113.3|1111.3|8
1647845400000|2022-03-21 06:50:00|1114.5|1111.8|1113.3|1110.8|1115.3|1113|1112.5|1110.3|4
1647845700000|2022-03-21 06:55:00|1113|1110.5|1113.8|1110.3|1114.3|1112|1112.5|1110|15
1647846000000|2022-03-21 07:00:00|1114|1110|1111.8|1110|1114|1112.8|1111.5|1110|27
1647846300000|2022-03-21 07:05:00|1112.5|1110.3|1114.5|1112|1115.5|1112|1112.3|1110|7
1647846600000|2022-03-21 07:10:00|1115.5|1113.3|1115.5|1113.3|1116.8|1113.8|1115.5|1113|14
1647846900000|2022-03-21 07:15:00|1115.3|1113|1115|1113|1117|1114.3|1115|1112.8|14
1647847200000|2022-03-21 07:20:00|1115.3|1113.3|1124.8|1122.8|1125.3|1122.8|1115|1113.3|156
1647847500000|2022-03-21 07:25:00|1124.5|1122.3|1124.8|1123.5|1124.8|1123.5|1123.3|1120.5|55
1647847800000|2022-03-21 07:30:00|1125.5|1123.8|1121.5|1119.5|1125.5|1123.8|1120.5|1118.5|138
1647848100000|2022-03-21 07:35:00|1121.3|1119.8|1124|1121.5|1124.5|1121.5|1121.3|1119.8|6
1647848400000|2022-03-21 07:40:00|1123.8|1121.8|1125.3|1123|1125.3|1123|1123|1121.5|37
1647848700000|2022-03-21 07:45:00|1125|1123.3|1126.3|1124.3|1126.8|1124.8|1125|1122.5|46
1647849000000|2022-03-21 07:50:00|1126.8|1123.8|1127.5|1125.8|1127.8|1126.3|1124.3|1122.8|65
1647849300000|2022-03-21 07:55:00|1128|1126|1127.5|1125.8|1128|1126.3|1127|1125|27
1647849600000|2022-03-21 08:00:00|1127.8|1126.8|1128.3|1127|1128.8|1127.3|1127.3|1125.8|59
1647849900000|2022-03-21 08:05:00|1128.8|1127.8|1132|1130|1132.3|1130|1128.3|1126.8|251
1647850200000|2022-03-21 08:10:00|1131.5|1130.5|1132|1130.3|1134.3|1132.5|1131.3|1129.5|117
1647850500000|2022-03-21 08:15:00|1133|1130.5|1134|1132.5|1135|1133.5|1131.8|1130|124
1647850800000|2022-03-21 08:20:00|1134.3|1132|1140.5|1138.5|1140.5|1138.5|1133.5|1131.5|227
1647851100000|2022-03-21 08:25:00|1141.8|1139.5|1154.5|1152|1157.5|1155.3|1140.3|1138.5|626
1647851400000|2022-03-21 08:30:00|1154|1151.8|1155.8|1153.8|1156|1153.8|1148|1146|616
1647851700000|2022-03-21 08:35:00|1157|1155|1160|1158|1161|1159|1155.8|1153.8|507
1647852000000|2022-03-21 08:40:00|1160.3|1157.8|1158.5|1156.5|1167.5|1165.5|1158.5|1156.5|329
1647852300000|2022-03-21 08:45:00|1159.3|1156.3|1155.5|1154|1160.8|1158.3|1155.5|1153.8|119
1647852600000|2022-03-21 08:50:00|1155.3|1153.8|1156.3|1154.3|1160.5|1158.8|1155.3|1153.8|203
1647852900000|2022-03-21 08:55:00|1156.5|1154.5|1158.8|1157|1159.3|1157.3|1155.3|1153.8|134
1647853200000|2022-03-21 09:00:00|1159|1157.3|1157|1155|1159.8|1158.3|1156.8|1155|282
1647853500000|2022-03-21 09:05:00|1157.3|1155.8|1154.8|1153.3|1159.5|1157.3|1153.5|1151.3|57
1647853800000|2022-03-21 09:10:00|1154.5|1152.8|1151.3|1149.5|1154.5|1152.8|1149.3|1147.8|158
1647854100000|2022-03-21 09:15:00|1151.5|1149.8|1150|1148.3|1151.8|1150|1149.8|1148.3|139
1647854400000|2022-03-21 09:20:00|1149.8|1148.8|1148.3|1146.8|1150.8|1149|1147.5|1146|157
1647854700000|2022-03-21 09:25:00|1148.8|1147.3|1146.8|1144.5|1149|1147.3|1145.3|1143.3|79
1647855000000|2022-03-21 09:30:00|1146.5|1144.3|1144.5|1142.3|1147|1145.5|1144.5|1142|50
1647855300000|2022-03-21 09:35:00|1144.3|1141.5|1144.5|1142.8|1144.5|1142.8|1142.3|1140.3|63
1647855600000|2022-03-21 09:40:00|1144.3|1142.5|1146.8|1145|1146.8|1145.5|1143.3|1141.3|182
1647855900000|2022-03-21 09:45:00|1146.3|1144.5|1142.5|1140.5|1146.3|1144.5|1140.3|1138.5|119
1647856200000|2022-03-21 09:50:00|1142.3|1140.8|1138.8|1136.8|1142.3|1140.8|1137.8|1136|195
1647856500000|2022-03-21 09:55:00|1138.5|1137|1137.3|1135.5|1138.8|1137.3|1134.8|1132.8|152
1647856800000|2022-03-21 10:00:00|1137|1135|1136.5|1135|1137|1135.3|1135.3|1133.5|86
1647857100000|2022-03-21 10:05:00|1136.3|1134.3|1135|1133.3|1136.5|1135|1133|1131.5|103
1647857400000|2022-03-21 10:10:00|1134.8|1133.5|1133.5|1131.8|1135|1133.5|1133.5|1131.5|47
1647857700000|2022-03-21 10:15:00|1133.8|1132|1136.3|1135|1136.5|1135|1131.5|1130|304
1647858000000|2022-03-21 10:20:00|1136.5|1135.3|1135.3|1133.8|1137.5|1135.5|1132.8|1131.3|182
1647858300000|2022-03-21 10:25:00|1134.8|1133.3|1135|1133.3|1135.5|1134|1134.3|1133|118
1647858600000|2022-03-21 10:30:00|1135.3|1133.5|1137.5|1135.8|1137.8|1135.8|1134.5|1133|75
1647858900000|2022-03-21 10:35:00|1137.3|1135.3|1145.3|1143.5|1145.8|1144.3|1137.3|1135.3|103
1647859200000|2022-03-21 10:40:00|1145.5|1143.8|1142.8|1141.3|1146|1144.5|1142.8|1141.3|257
1647859500000|2022-03-21 10:45:00|1143|1141.8|1145.8|1144.3|1145.8|1144.3|1142.8|1141.5|110
1647859800000|2022-03-21 10:50:00|1146.5|1144|1148.3|1146.5|1148.5|1146.8|1145.5|1143.3|68
1647860100000|2022-03-21 10:55:00|1148|1146.8|1149.8|1147.8|1150.3|1149|1148|1146.5|108
1647860400000|2022-03-21 11:00:00|1150|1148|1150.3|1148.3|1152.5|1150.8|1149.8|1148|183
1647860700000|2022-03-21 11:05:00|1150.5|1148.5|1148|1146.3|1150.5|1148.8|1147.5|1145.8|118
1647861000000|2022-03-21 11:10:00|1147.8|1146|1153.5|1152|1153.8|1152.5|1147.3|1145.3|159
1647861300000|2022-03-21 11:15:00|1153.8|1152.3|1149.8|1148|1154|1152.5|1149.5|1148|204
1647861600000|2022-03-21 11:20:00|1149.5|1147.5|1149|1147.3|1152.5|1150.3|1148.8|1146.8|185
1647861900000|2022-03-21 11:25:00|1149.3|1147.5|1149.3|1147.5|1154.3|1152.3|1149|1147.3|188
1647862200000|2022-03-21 11:30:00|1149|1146.5|1142.3|1140.3|1149.3|1147.3|1137.5|1135.3|329
1647862500000|2022-03-21 11:35:00|1142|1139.8|1144.5|1142.8|1145.3|1143.8|1141.8|1139.8|189
1647862800000|2022-03-21 11:40:00|1144.3|1142.5|1144.5|1142.8|1145.5|1143.8|1144.3|1142.3|34
1647863100000|2022-03-21 11:45:00|1144.3|1143|1143.5|1141.8|1146.5|1145|1143.5|1141.5|91
1647863400000|2022-03-21 11:50:00|1143.8|1141|1146.8|1144.8|1147.8|1146.3|1142.5|1140.8|144
1647863700000|2022-03-21 11:55:00|1147|1145|1147.5|1145.5|1148.8|1146.8|1145.3|1144|75
1647864000000|2022-03-21 12:00:00|1148|1145.8|1147.5|1145.5|1149.5|1147.5|1146.5|1144.3|33
1647864300000|2022-03-21 12:05:00|1147.3|1145.3|1145.5|1143.8|1147.8|1145.8|1143.5|1142|178
1647864600000|2022-03-21 12:10:00|1145|1143.5|1144.8|1142.8|1146|1144.3|1143.8|1142|61
1647864900000|2022-03-21 12:15:00|1144.3|1142|1146.8|1145.3|1148|1145.8|1143.8|1142|40
1647865200000|2022-03-21 12:20:00|1146.5|1145|1146.5|1145|1150|1148|1146.3|1144.5|106
1647865500000|2022-03-21 12:25:00|1146.8|1144.8|1146|1144|1149|1146.8|1145|1142.8|67
1647865800000|2022-03-21 12:30:00|1146.5|1144.5|1149|1147.3|1150|1148.3|1146.3|1144.3|60
1647866100000|2022-03-21 12:35:00|1148.5|1147.5|1145.5|1143.8|1150|1148|1145.5|1143.5|153
1647866400000|2022-03-21 12:40:00|1145.3|1143.5|1147.5|1145.3|1147.8|1145.5|1144.5|1142.8|94
1647866700000|2022-03-21 12:45:00|1147.3|1145|1148.5|1146.8|1148.8|1147|1145.3|1143.3|40
1647867000000|2022-03-21 12:50:00|1148.8|1146.5|1148.5|1146.8|1150|1148|1147.8|1146.3|77
1647867300000|2022-03-21 12:55:00|1148.8|1147|1150.5|1148.5|1150.5|1148.8|1147.5|1145.8|72
1647867600000|2022-03-21 13:00:00|1150.8|1148.8|1145.3|1143.5|1151.8|1150|1145.3|1143.3|172
1647867900000|2022-03-21 13:05:00|1145.5|1143.3|1149|1147.3|1150|1148|1143.5|1141.8|103
1647868200000|2022-03-21 13:10:00|1148.8|1147|1148.8|1147|1150.5|1148.8|1147.8|1145.8|42
1647868500000|2022-03-21 13:15:00|1148.5|1146.8|1146.5|1144.8|1149.3|1147.5|1144.8|1143.3|152
1647868800000|2022-03-21 13:20:00|1146.8|1145|1147.8|1145.8|1149|1147.5|1144.8|1143|156
1647869100000|2022-03-21 13:25:00|1148|1146|1151|1149|1152|1150.3|1147.5|1145.8|198
1647869400000|2022-03-21 13:30:00|1150.5|1148.3|1154.5|1152.8|1155|1153.5|1147|1145.3|341
1647869700000|2022-03-21 13:35:00|1154.3|1152.5|1160.3|1158.3|1161.3|1159.8|1153|1151.3|375
1647870000000|2022-03-21 13:40:00|1160.5|1158.5|1165.8|1163.8|1166.3|1164|1160.5|1158.5|289
1647870300000|2022-03-21 13:45:00|1166.3|1164.3|1171.3|1169.8|1172.5|1170.8|1166|1164.3|585
1647870600000|2022-03-21 13:50:00|1170.8|1169.5|1171.8|1170|1175|1173.3|1170.8|1169.3|461
1647870900000|2022-03-21 13:55:00|1172|1169.8|1171.5|1169.8|1173.3|1171.5|1168.5|1167|323
1647871200000|2022-03-21 14:00:00|1171.8|1170|1165.5|1163.8|1175.3|1173.5|1164.3|1162.5|520
1647871500000|2022-03-21 14:05:00|1165.8|1163.5|1159.5|1157.5|1167.5|1165.8|1158.8|1157|278
1647871800000|2022-03-21 14:10:00|1159.3|1157.8|1167|1165|1169.3|1167.5|1158.5|1156.5|322
1647872100000|2022-03-21 14:15:00|1166.8|1164.8|1167.8|1166|1170.8|1169|1164.5|1163|200
1647872400000|2022-03-21 14:20:00|1168.3|1166.5|1168|1166|1168.5|1166.8|1164.5|1163.3|122
1647872700000|2022-03-21 14:25:00|1168.3|1166.3|1167.5|1165.5|1168.5|1166.5|1164.5|1162.5|205
1647873000000|2022-03-21 14:30:00|1167.8|1165.8|1168.3|1166.5|1169.5|1167.8|1166.5|1164.8|200
1647873300000|2022-03-21 14:35:00|1168.5|1167|1165.3|1163.5|1169.5|1168|1165|1163.3|325
1647873600000|2022-03-21 14:40:00|1165.5|1163.8|1160.8|1159|1165.5|1163.8|1159|1156.8|354
1647873900000|2022-03-21 14:45:00|1161.5|1159.3|1158|1156.3|1162.3|1160.5|1157.5|1155.5|193
1647874200000|2022-03-21 14:50:00|1158.3|1156.5|1162.3|1160.5|1163.5|1161.8|1157.3|1155.5|235
1647874500000|2022-03-21 14:55:00|1162.8|1160.8|1157.3|1155.5|1163.3|1161.5|1156.8|1155.3|280
1647874800000|2022-03-21 15:00:00|1157.5|1155.8|1156.3|1154.5|1159.3|1157.3|1151.3|1149.3|436
1647875100000|2022-03-21 15:05:00|1156|1154|1161.8|1160|1163.8|1162.3|1156|1154|241
1647875400000|2022-03-21 15:10:00|1162|1160.3|1163.8|1161.8|1167.8|1166|1162|1160.3|283
1647875700000|2022-03-21 15:15:00|1164.8|1162.5|1161|1159.3|1166.5|1164.8|1160.5|1158.8|161
1647876000000|2022-03-21 15:20:00|1160.8|1158.8|1159.8|1157.8|1163|1161|1159|1157.5|140
1647876300000|2022-03-21 15:25:00|1160|1158|1155.8|1154.3|1161.3|1159.3|1153.5|1151.5|299
1647876600000|2022-03-21 15:30:00|1156|1154|1150.3|1148.5|1156.8|1155|1149|1147.5|303
1647876900000|2022-03-21 15:35:00|1150.5|1148.8|1154|1152.5|1154.3|1152.5|1149.3|1147.5|149
1647877200000|2022-03-21 15:40:00|1154.3|1152.8|1164|1162|1164.5|1162.5|1154|1152.8|357
1647877500000|2022-03-21 15:45:00|1164.3|1162.5|1165.5|1163.8|1166.8|1164.8|1163.5|1161.8|256
1647877800000|2022-03-21 15:50:00|1165.8|1164|1164.8|1163|1166|1164.5|1164.5|1162.5|359
1647878100000|2022-03-21 15:55:00|1165.5|1163.8|1167.3|1165.5|1168.3|1166.3|1163.3|1161.8|257
1647878400000|2022-03-21 16:00:00|1167.8|1166|1168.5|1166.8|1169|1167.3|1164.8|1163.5|296
1647878700000|2022-03-21 16:05:00|1168.3|1166.5|1166.3|1164.5|1169.8|1168|1166|1164.5|159
1647879000000|2022-03-21 16:10:00|1166|1164.3|1161.5|1159.8|1166.3|1164.8|1160.8|1158.8|247
1647879300000|2022-03-21 16:15:00|1161.8|1159.3|1156.5|1155|1164.5|1162.3|1156.3|1154.8|302
1647879600000|2022-03-21 16:20:00|1156.8|1155.3|1159.3|1157.8|1159.3|1157.8|1155|1153.5|452
1647879900000|2022-03-21 16:25:00|1159.5|1157.5|1158|1156.5|1160.8|1159.3|1154|1152|904
1647880200000|2022-03-21 16:30:00|1158.3|1157|1156.3|1154.5|1159|1157.3|1151.5|1149.8|651
1647880500000|2022-03-21 16:35:00|1156.5|1154.8|1158.5|1157|1162.8|1161|1156.5|1154.8|134
1647880800000|2022-03-21 16:40:00|1158.8|1157.3|1153|1151.5|1159|1157.3|1153|1151.3|200
1647881100000|2022-03-21 16:45:00|1153.3|1151.3|1153|1151|1154.3|1152.3|1150.3|1148.5|271
1647881400000|2022-03-21 16:50:00|1153.3|1150.8|1155.8|1153.8|1158|1156.3|1152.5|1150.8|164
1647881700000|2022-03-21 16:55:00|1156|1154|1154.5|1152.8|1158.5|1156.8|1150.3|1148.5|274
1647882000000|2022-03-21 17:00:00|1154.3|1152.5|1157.3|1155.5|1158.5|1156.8|1151.8|1149.8|158
1647882300000|2022-03-21 17:05:00|1157.8|1155.3|1153.5|1151.5|1158.3|1156.3|1152.3|1150.3|194
1647882600000|2022-03-21 17:10:00|1153.3|1152|1154.5|1152.5|1158.5|1156.3|1153.3|1151.3|93
1647882900000|2022-03-21 17:15:00|1154.3|1152.3|1153.5|1151.8|1155.3|1153.5|1150.8|1149.3|61
1647883200000|2022-03-21 17:20:00|1153.3|1151.5|1155.5|1153.8|1157.3|1155.5|1153.3|1151|56
1647883500000|2022-03-21 17:25:00|1155.8|1154|1155.5|1154|1156.8|1154.8|1151.8|1150|88
1647883800000|2022-03-21 17:30:00|1155.8|1154.3|1159.5|1157.8|1161.5|1159.8|1153|1151|166
1647884100000|2022-03-21 17:35:00|1159.8|1158|1157.3|1155|1161|1159.5|1154.8|1153|113
1647884400000|2022-03-21 17:40:00|1157|1154.8|1157.5|1156|1160.3|1158.5|1155.5|1153.5|54
1647884700000|2022-03-21 17:45:00|1157|1154.8|1158.3|1156.3|1159.5|1157.5|1156.3|1154.5|107
1647885000000|2022-03-21 17:50:00|1157.8|1156.8|1156.8|1155|1158.5|1157|1156|1154.5|116
1647885300000|2022-03-21 17:55:00|1157|1154.8|1160|1158.3|1160.8|1159.3|1156|1154|163
1647885600000|2022-03-21 18:00:00|1160.3|1158.5|1157.8|1156|1162|1160.3|1157|1155.5|107
1647885900000|2022-03-21 18:05:00|1158|1156.3|1158.3|1156.5|1160.5|1158.5|1155.3|1153.3|81
1647886200000|2022-03-21 18:10:00|1158.8|1156.8|1156.5|1154.8|1158.8|1156.8|1154.5|1152.5|104
1647886500000|2022-03-21 18:15:00|1156.3|1155|1154|1152|1157.5|1155.8|1152|1150|111
1647886800000|2022-03-21 18:20:00|1154.8|1152.3|1146.8|1145.3|1156.3|1154.5|1145.5|1143.8|333
1647887100000|2022-03-21 18:25:00|1147|1145|1153.3|1151.3|1157|1154.8|1147|1145|320
1647887400000|2022-03-21 18:30:00|1153.8|1151.5|1155.3|1153.5|1156.5|1154.3|1151.8|1150|133
1647887700000|2022-03-21 18:35:00|1155.5|1153.8|1156.5|1154|1159|1156.8|1155.5|1153|24
1647888000000|2022-03-21 18:40:00|1156.3|1154.3|1157|1154.3|1158|1155.8|1156|1154.3|17
1647888300000|2022-03-21 18:45:00|1156.8|1154.8|1155.8|1153.3|1157|1155.3|1154.8|1153.3|66
1647888600000|2022-03-21 18:50:00|1155.5|1153|1158.8|1156.3|1158.8|1156.3|1154.8|1152.3|29
1647888900000|2022-03-21 18:55:00|1158.5|1156.5|1156.5|1154.3|1158.8|1156.5|1156|1154|21
1647889200000|2022-03-21 19:00:00|1156.8|1154.5|1158.8|1156.5|1159|1156.8|1156.8|1154.3|15
1647889500000|2022-03-21 19:05:00|1159|1156.8|1158.3|1156.5|1159.5|1157.3|1158|1155.8|16
1647889800000|2022-03-21 19:10:00|1159|1156.8|1156.8|1154|1159|1157|1156|1153.5|27
1647890100000|2022-03-21 19:15:00|1156.5|1154.3|1159|1156.8|1159.3|1157.5|1156.5|1154.3|27
1647890400000|2022-03-21 19:20:00|1159.3|1157|1158.5|1156|1159.3|1157.5|1158.5|1156|9
1647890700000|2022-03-21 19:25:00|1158.3|1156.3|1158.5|1156|1158.5|1156.5|1158|1155.5|8
1647891000000|2022-03-21 19:30:00|1158.3|1156.3|1157.3|1154.8|1158.8|1156.3|1157|1154.5|10
1647891300000|2022-03-21 19:35:00|1157.5|1155|1157.5|1155.3|1157.8|1156.3|1157|1154|8
1647891600000|2022-03-21 19:40:00|1157.8|1155.5|1157.8|1155|1158.3|1156.8|1156.3|1154.5|30
1647891900000|2022-03-21 19:45:00|1158|1155.3|1158|1155.8|1158.3|1155.8|1157.3|1154.8|6
1647892200000|2022-03-21 19:50:00|1158.5|1156.3|1160.5|1157.5|1160.5|1157.8|1158.3|1156.3|12
1647892500000|2022-03-21 19:55:00|1160.3|1157.3|1160.5|1157.5|1160.5|1159|1159.3|1156.5|23
1647892800000|2022-03-21 20:00:00|1160.3|1157.8|1158.5|1155.8|1160.3|1158|1158.5|1155.8|2
1647893100000|2022-03-21 20:05:00|1158.3|1156|1156.8|1154.5|1158.3|1156|1156.5|1154.3|3
1647893400000|2022-03-21 20:10:00|1156.5|1154.8|1157|1154.8|1157.3|1155|1156.5|1154|3
1647893700000|2022-03-21 20:15:00|1157.3|1155|1160.5|1157.8|1160.5|1158.3|1156.8|1154.8|62
1647894000000|2022-03-21 20:20:00|1161|1158.3|1161|1158.5|1162.5|1159.8|1161|1158.3|12
1647894300000|2022-03-21 20:25:00|1160.8|1158.3|1162.8|1159.8|1162.8|1159.8|1160.5|1157.8|1
1647894600000|2022-03-21 20:30:00|1163.5|1160.3|1162.5|1160.5|1163.8|1160.8|1162.3|1160|6
1647894900000|2022-03-21 20:35:00|1163.8|1160.8|1162.5|1160|1163.8|1161.3|1162.3|1159.5|7
1647895200000|2022-03-21 20:40:00|1162.8|1159.8|1162.5|1160.5|1162.8|1160.5|1162.5|1159.8|0
1647895500000|2022-03-21 20:45:00|1162.8|1160.8|1163.8|1161|1163.8|1161.5|1162.5|1160.3|4
1647895800000|2022-03-21 20:50:00|1164|1161.3|1164|1161|1164.5|1161.8|1163.3|1160.8|2
1647896100000|2022-03-21 20:55:00|1162.5|1159.8|1164|1160|1164|1160|1162.5|1159.8|10
1647896400000|2022-03-21 21:00:00|1164.5|1155.8|1164.5|1156.5|1164.5|1156.5|1164.5|1155.8|0
1647897300000|2022-03-21 21:15:00||1153.5||1153.8||1153.8||1153.5|0
1647898200000|2022-03-21 21:30:00|||||||||4
1647898500000|2022-03-21 21:35:00|1164|1159.8|1164|1162|1164|1162|1164|1159.8|2
1647898800000|2022-03-21 21:40:00|1164.5|1161.5|1164.5|1156|1164.5|1162.5|1164.5|1155.3|2
1647899400000|2022-03-21 21:50:00||1156.5||1158.5||1158.5||1156.5|0
1647899700000|2022-03-21 21:55:00|||||||||1
1647914400000|2022-03-22 02:00:00|1180.3||1180.3||1180.3||1180||3
1647914700000|2022-03-22 02:05:00|1179|1177|1177.8|1176|1180.3|1177|1177.8|1175.8|29
1647915000000|2022-03-22 02:10:00|1179.3|1175.5|1179.5|1175.8|1180.3|1176|1179.3|1175.5|4
1647915300000|2022-03-22 02:15:00||1176.3||1176.5||1176.5||1176.3|0
1647915600000|2022-03-22 02:20:00||1177||1176.5||1177||1176.5|0
1647915900000|2022-03-22 02:25:00|1179.3|1175.8|1179.3|1175.5|1179.5|1176.8|1178.8|1175.5|4
1647916200000|2022-03-22 02:30:00|1179|1175.8|1178.5|1174.8|1179.3|1177|1178.5|1174.5|0
1647916500000|2022-03-22 02:35:00|1178.3|1174.5|1178.3|1174.5|1178.3|1174.8|1178.3|1174.5|0
1647916800000|2022-03-22 02:40:00|1178|1171.8|1175.5|1172.5|1178|1172.5|1172.8|1171|15
1647917100000|2022-03-22 02:45:00|1176|1172.3|1176|1173.3|1176.3|1173.3|1175.8|1172.3|0
1647917400000|2022-03-22 02:50:00|1177.3|1173.5|1177|1173.5|1177.3|1173.5|1176.8|1173.5|1
1647917700000|2022-03-22 02:55:00|1176.8|1173.8|1177|1174.8|1177|1174.8|1176.8|1173.8|0
1647918000000|2022-03-22 03:00:00|1178|1175|1178.8|1175.8|1179.5|1176.5|1178|1175|8
1647918300000|2022-03-22 03:05:00|1177.5|1174.8|1176.5|1173.5|1178.3|1175|1176|1173|8
1647918600000|2022-03-22 03:10:00|1176.8|1173.3|1176.3|1174.3|1177|1174.8|1175.3|1173.3|19
1647918900000|2022-03-22 03:15:00|1176.5|1174|1177|1174.3|1177.5|1174.3|1176.3|1174|0
1647919200000|2022-03-22 03:20:00|1176.8|1174|1177.3|1174.3|1177.5|1174.3|1176.3|1174|0
1647919500000|2022-03-22 03:25:00|1178|1174.5|1178.8|1175.8|1179.3|1176.5|1178|1174.5|8
1647919800000|2022-03-22 03:30:00|1179|1175.3|1177.3|1174|1179|1175.3|1176|1174|8
1647920100000|2022-03-22 03:35:00|1177|1172|1174.8|1171.8|1177|1172|1174.8|1171.8|1
1647920400000|2022-03-22 03:40:00||1172||1171.8||1172||1171.8|0
1647920700000|2022-03-22 03:45:00||1172||1172.3||1172.3||1171.8|0
1647921000000|2022-03-22 03:50:00|1175|1172|1175.5|1173.5|1175.5|1173.5|1175|1172|2
1647921300000|2022-03-22 03:55:00|1175.8|1173|1175.8|1173|1175.8|1173|1175.8|1173|0
1647921900000|2022-03-22 04:05:00|1177.8|1175.3|1177.8|1175|1177.8|1176.3|1177.8|1175|1
1647922200000|2022-03-22 04:10:00|1178|1175.3|1178.5|1175.5|1178.5|1175.8|1178|1175.3|0
1647922500000|2022-03-22 04:15:00|1178.8|1175|1178.5|1175|1178.8|1175|1178.3|1175|6
1647922800000|2022-03-22 04:20:00|1178.3|1173.8|1177|1172.3|1178.3|1173.8|1177|1172|0
1647923100000|2022-03-22 04:25:00|1177.3|1172.5|1177.5|1174|1177.8|1174.5|1177|1172.3|3
1647923400000|2022-03-22 04:30:00|1177|1174.5|1179.5|1176.5|1179.5|1176.5|1176.5|1174.5|9
1647923700000|2022-03-22 04:35:00||1176.8||1177.3||1177.5||1176.8|0
1647924000000|2022-03-22 04:40:00|1180|1178.5|1180|1177.3|1180|1178.5|1180|1177.3|4
1647924300000|2022-03-22 04:45:00|1179.8|1177.5|1180.5|1177.8|1180.5|1178.3|1179.8|1177.5|0
1647924600000|2022-03-22 04:50:00||1178||1178.3||1178.3||1178|0
1647924900000|2022-03-22 04:55:00||1177.8||1177.8||1178||1177.8|0
1647925200000|2022-03-22 05:00:00|1178.8|1178.3|1178.8|1177|1178.8|1178.5|1178.8|1176.5|9
1647925500000|2022-03-22 05:05:00||1176||1175.8||1176||1175.8|5
1647925800000|2022-03-22 05:10:00||1176||1175.8||1176||1175.8|0
1647926100000|2022-03-22 05:15:00|1179|1176|1179|1175.3|1179|1176|1179|1175.3|2
1647926400000|2022-03-22 05:20:00||1174.8||1175.8||1176||1174.8|0
1647926700000|2022-03-22 05:25:00|1179.5|1176.3|1180.5|1176.8|1180.5|1178.5|1179.5|1175.8|1
1647927000000|2022-03-22 05:30:00|1180.3|1177|1180.5|1178.5|1180.5|1178.5|1180|1177|0
1647927300000|2022-03-22 05:35:00|1182.3|1178.3|1182.5|1179.8|1182.5|1180|1182|1178.3|8
1647927600000|2022-03-22 05:40:00|1182.3|1179.5|1182.5|1179.5|1182.5|1180.5|1182.3|1179.5|5
1647927900000|2022-03-22 05:45:00|1182.3|1177|1180.5|1177|1183.5|1177.3|1180.5|1177|13
1647928200000|2022-03-22 05:50:00|1180.3|1177.5|1180.5|1178.8|1180.5|1179.3|1180.3|1177.5|25
1647928500000|2022-03-22 05:55:00||1178.3||1178.8||1178.8||1178.3|4
1647928800000|2022-03-22 06:00:00|1179.3|1179|1180.5|1178|1180.5|1179|1179.3|1177.3|12
1647929100000|2022-03-22 06:05:00|1180|1178.3|1180|1177.5|1180.5|1178.5|1179.5|1177|6
1647929400000|2022-03-22 06:10:00|1179.8|1177.3|1180|1177.5|1180|1178.5|1179.8|1177|16
1647929700000|2022-03-22 06:15:00|1179.8|1177.8|1180.5|1178|1180.5|1178.3|1179.8|1176.8|8
1647930000000|2022-03-22 06:20:00|1180.3|1177.5|1179.8|1177|1180.3|1177.5|1179.8|1176.8|0
1647930300000|2022-03-22 06:25:00|1179.3|1177.5|1177.3|1175.3|1179.3|1177.5|1177.3|1174.8|1
1647930600000|2022-03-22 06:30:00|1177|1175|1166.3|1164|1177.3|1175.3|1165.8|1162.8|25
1647930900000|2022-03-22 06:35:00|1166|1164.3|1163|1161.3|1168.8|1166.5|1163|1160.5|17
1647931200000|2022-03-22 06:40:00|1164|1161.8|1163.8|1160.5|1165.3|1162.8|1163.8|1160.5|24
1647931500000|2022-03-22 06:45:00|1164|1160.8|1164.3|1162|1164.5|1163|1164|1160.5|8
1647931800000|2022-03-22 06:50:00|1164|1161.5|1167.8|1164.3|1169.8|1167|1164|1160.8|21
1647932100000|2022-03-22 06:55:00|1168|1164.5|1167.3|1165|1168.8|1166.3|1166.8|1164.5|3
1647932400000|2022-03-22 07:00:00|1168|1165.5|1176.8|1173.8|1177.5|1174.5|1166.3|1163.8|56
1647932700000|2022-03-22 07:05:00|1177.3|1175|1174|1169.8|1177.8|1175|1173.8|1169.8|3
1647933000000|2022-03-22 07:10:00|1173.8|1170|1174.3|1171.5|1174.5|1172.5|1173.8|1169.8|22
1647933300000|2022-03-22 07:15:00|1174.5|1170.8|1170.3|1167.3|1174.5|1171|1170|1166.8|26
1647933600000|2022-03-22 07:20:00|1171.5|1169.3|1166.5|1164.3|1172.8|1170.5|1166.5|1164|31
1647933900000|2022-03-22 07:25:00|1167.5|1163.5|1160.3|1157.8|1169.3|1166.5|1159.8|1156.8|20
1647934200000|2022-03-22 07:30:00|1160.5|1159.3|1166.8|1164.3|1168.3|1165.3|1160.5|1159.3|93
1647934500000|2022-03-22 07:35:00|1166.3|1163.3|1163.3|1161|1166.8|1163.3|1162.5|1159.5|34
1647934800000|2022-03-22 07:40:00|1163|1160.8|1164.5|1162.3|1164.8|1162.8|1162|1159|53
1647935100000|2022-03-22 07:45:00|1164.3|1162.5|1161.5|1159|1164.3|1162.5|1159.3|1157.5|85
1647935400000|2022-03-22 07:50:00|1161.3|1158.8|1162|1159.8|1164|1160.8|1160.3|1157.8|82
1647935700000|2022-03-22 07:55:00|1161.8|1160|1160.8|1157.8|1164.3|1162.3|1160.8|1157.8|62
1647936000000|2022-03-22 08:00:00|1161|1158|1156.8|1155.5|1161.5|1158.5|1155.5|1153.8|70
1647936300000|2022-03-22 08:05:00|1156.5|1154.5|1143.8|1140.8|1156.8|1155.3|1143|1140.8|202
1647936600000|2022-03-22 08:10:00|1143.5|1141.5|1114.3|1112|1144|1141.5|1107.8|1104.5|368
1647936900000|2022-03-22 08:15:00|1115.3|1113.3|1133|1130.5|1136.3|1133.5|1114.8|1112.5|709
1647937200000|2022-03-22 08:20:00|1132.8|1131.8|1133.8|1131.3|1137.5|1135.5|1131.8|1129.5|274
1647937500000|2022-03-22 08:25:00|1134.5|1131.5|1142.8|1141|1145.8|1143.3|1134.5|1131.5|461
1647937800000|2022-03-22 08:30:00|1142.5|1140.3|1135.8|1133.3|1148|1145.5|1135|1132.5|565
1647938100000|2022-03-22 08:35:00|1135.5|1134.3|1135.3|1133|1137.5|1135.3|1134.8|1132.3|321
1647938400000|2022-03-22 08:40:00|1135|1132.8|1129.5|1127.5|1137.5|1136|1129.5|1127.5|114
1647938700000|2022-03-22 08:45:00|1130.5|1127.8|1134.3|1131.8|1134.5|1133|1129|1126.5|92
1647939000000|2022-03-22 08:50:00|1134.5|1132.3|1132.8|1130.8|1134.5|1133|1131.3|1129.3|143
1647939300000|2022-03-22 08:55:00|1132.5|1130|1128.5|1126.8|1132.5|1131|1128.5|1126.3|225
1647939600000|2022-03-22 09:00:00|1129|1126.5|1124.8|1122.8|1129|1126.5|1123.8|1121.3|129
1647939900000|2022-03-22 09:05:00|1125|1122.3|1106.5|1104.3|1126.3|1124.8|1100.8|1099|249
1647940200000|2022-03-22 09:10:00|1106|1104|1120|1118.3|1123.8|1121.8|1105.8|1104|199
1647940500000|2022-03-22 09:15:00|1119.8|1117.8|1121.5|1118.3|1123|1121|1118.5|1115.8|168
1647940800000|2022-03-22 09:20:00|1121.8|1119|1125.3|1123.5|1127.3|1124.8|1121|1118.8|195
1647941100000|2022-03-22 09:25:00|1125|1121.8|1125.8|1124|1127|1124.5|1123.5|1121|123
1647941400000|2022-03-22 09:30:00|1125.5|1123.8|1125.3|1122.8|1126|1124.5|1123.8|1121.5|42
1647941700000|2022-03-22 09:35:00|1125|1123|1122.8|1120.8|1125.3|1123|1120.8|1118.8|125
1647942000000|2022-03-22 09:40:00|1122.5|1120.5|1118.8|1116|1122.5|1121|1117.5|1115.5|94
1647942300000|2022-03-22 09:45:00|1119|1116.5|1118.5|1116|1120.3|1117.3|1114.3|1112.3|57
1647942600000|2022-03-22 09:50:00|1119.3|1116.8|1117.3|1115.3|1120.8|1118.3|1116|1113.8|78
1647942900000|2022-03-22 09:55:00|1117.5|1115.5|1120.3|1118|1122|1119.5|1116|1113.5|66
1647943200000|2022-03-22 10:00:00|1119.8|1117.5|1123|1120.5|1123|1120.5|1119.3|1117.5|47
1647943500000|2022-03-22 10:05:00|1123.5|1120.8|1130.3|1128.3|1132.5|1130.5|1123|1120.8|99
1647943800000|2022-03-22 10:10:00|1130|1128.5|1132|1130.5|1132.3|1130.5|1128|1125.8|150
1647944100000|2022-03-22 10:15:00|1131.5|1128.8|1134.5|1133.3|1134.5|1133.3|1130.3|1127.8|171
1647944400000|2022-03-22 10:20:00|1134|1132.5|1136|1134|1136.3|1134.5|1133.8|1131.5|120
1647944700000|2022-03-22 10:25:00|1136.3|1134.3|1138.3|1136.5|1139.5|1137.3|1136.3|1133.8|152
1647945000000|2022-03-22 10:30:00|1137.8|1135.8|1132.5|1130.8|1137.8|1135.8|1132.5|1130.8|144
1647945300000|2022-03-22 10:35:00|1132.8|1131|1131.8|1130|1134|1131.8|1130|1128|51
1647945600000|2022-03-22 10:40:00|1132|1130.3|1134.3|1132.3|1135.8|1133.3|1131.8|1130.3|139
1647945900000|2022-03-22 10:45:00|1134.5|1132.5|1133|1131.3|1136|1134|1132.3|1130|76
1647946200000|2022-03-22 10:50:00|1133.3|1130.5|1131.3|1129.3|1133.5|1130.5|1130.5|1128.8|86
1647946500000|2022-03-22 10:55:00|1131.5|1129|1134.8|1132.8|1135|1133.8|1130.8|1129|109
1647946800000|2022-03-22 11:00:00|1134.5|1133.5|1135.3|1132.5|1137.3|1135.5|1132.3|1130|135
1647947100000|2022-03-22 11:05:00|1134.5|1132.8|1136.3|1134.5|1137|1135|1134.3|1132.8|100
1647947400000|2022-03-22 11:10:00|1136.5|1135|1138.8|1136.8|1139.8|1137.3|1136.3|1134.8|84
1647947700000|2022-03-22 11:15:00|1139|1137.3|1145.3|1143.3|1145.5|1143.5|1138.5|1136.8|101
1647948000000|2022-03-22 11:20:00|1145|1142.5|1144.5|1142.5|1145.5|1143.3|1143.3|1141.5|70
1647948300000|2022-03-22 11:25:00|1144.8|1142.8|1148.5|1147|1148.5|1147|1144.5|1142.3|117
1647948600000|2022-03-22 11:30:00|1148.3|1146.8|1147|1144.8|1148.3|1146.8|1145|1143|101
1647948900000|2022-03-22 11:35:00|1147.5|1144.3|1154.3|1152.3|1155|1153|1145.8|1143.8|170
1647949200000|2022-03-22 11:40:00|1154|1153|1150.8|1148.8|1155.8|1153.8|1150.8|1148.5|154
1647949500000|2022-03-22 11:45:00|1150.5|1148.5|1153|1150.8|1153.8|1152|1150.5|1148.5|122
1647949800000|2022-03-22 11:50:00|1152.8|1151|1155.3|1153.5|1155.3|1153.8|1152.3|1150.3|67
1647950100000|2022-03-22 11:55:00|1155.8|1153.8|1156|1154.5|1156.8|1155.3|1154|1152|116
1647950400000|2022-03-22 12:00:00|1156.3|1154.8|1157.8|1156.5|1158.3|1156.5|1155|1153.5|103
1647950700000|2022-03-22 12:05:00|1158.3|1156.3|1156.8|1155|1158.5|1156.8|1155.8|1153.8|31
1647951000000|2022-03-22 12:10:00|1156|1154|1154.8|1152.8|1156.3|1154|1153|1150.5|48
1647951300000|2022-03-22 12:15:00|1154.5|1153.3|1156.8|1155|1157|1155|1154.3|1152.3|60
1647951600000|2022-03-22 12:20:00|1157.3|1155.3|1161.3|1159.5|1161.5|1159.5|1157|1155.3|298
1647951900000|2022-03-22 12:25:00|1161|1159.3|1163.3|1161.3|1165|1163.5|1160.5|1158.5|200
1647952200000|2022-03-22 12:30:00|1162.5|1160.5|1162.8|1160.8|1165.5|1163.5|1162.5|1160.3|107
1647952500000|2022-03-22 12:35:00|1163|1161|1159.8|1157.5|1163.3|1161.3|1159.8|1157.5|49
1647952800000|2022-03-22 12:40:00|1160.5|1158.5|1156.5|1154.3|1161.8|1159.3|1155.8|1154.3|135
1647953100000|2022-03-22 12:45:00|1156.8|1155.3|1162|1160.3|1162.5|1160.5|1156.5|1155|74
1647953400000|2022-03-22 12:50:00|1162.3|1160.5|1163|1161|1165.3|1163.3|1162.3|1160.5|40
1647953700000|2022-03-22 12:55:00|1162.8|1160.5|1157.8|1155.8|1162.8|1160.5|1157.5|1155.5|45
1647954000000|2022-03-22 13:00:00|1158.3|1156|1151.3|1149.3|1158.3|1156|1149.8|1147.3|108
1647954300000|2022-03-22 13:05:00|1151.5|1149.5|1155.5|1153.8|1156.5|1154.5|1151.5|1149.5|66
1647954600000|2022-03-22 13:10:00|1156|1154|1158|1156.3|1158.3|1156.3|1155.3|1153.3|44
1647954900000|2022-03-22 13:15:00|1158.3|1157.3|1157.8|1156|1161.5|1159.3|1157|1154.8|99
1647955200000|2022-03-22 13:20:00|1158.3|1156.3|1157.3|1155.5|1159.8|1157.5|1156.8|1155|72
1647955500000|2022-03-22 13:25:00|1157.5|1155.3|1153.5|1151.5|1159|1157.3|1153.5|1151.5|109
1647955800000|2022-03-22 13:30:00|1153.8|1152.3|1154.5|1152.5|1156|1154.3|1147.5|1145.8|176
1647956100000|2022-03-22 13:35:00|1154.3|1152.8|1156.5|1154.8|1159|1157.3|1154|1152.3|57
1647956400000|2022-03-22 13:40:00|1156|1154.3|1157.3|1155.5|1158.8|1156.8|1152.8|1151|57
1647956700000|2022-03-22 13:45:00|1157.5|1155.3|1150.8|1149|1157.5|1155.5|1150.5|1148.8|32
1647957000000|2022-03-22 13:50:00|1151|1149.8|1152|1150|1155.5|1153.8|1150.8|1149|117
1647957300000|2022-03-22 13:55:00|1151.8|1149.8|1147.3|1145.5|1153|1151|1147|1145.3|95
1647957600000|2022-03-22 14:00:00|1147|1145.8|1144.8|1142.8|1152.3|1150.5|1144.8|1142.8|169
1647957900000|2022-03-22 14:05:00|1145.3|1143|1147.5|1145.5|1150|1148.3|1142|1140.3|210
1647958200000|2022-03-22 14:10:00|1147|1145|1147.5|1145.5|1151.3|1149.5|1145.5|1143.8|129
1647958500000|2022-03-22 14:15:00|1147.3|1145.3|1147|1145.3|1150.3|1148.3|1144.5|1142.8|138
1647958800000|2022-03-22 14:20:00|1146.8|1145|1146.5|1144.8|1150.5|1148.8|1146.3|1144.3|41
1647959100000|2022-03-22 14:25:00|1146.3|1144.5|1147|1145.3|1147.5|1145.8|1144.3|1142.5|89
1647959400000|2022-03-22 14:30:00|1146.5|1145|1143.5|1141.8|1147|1145.3|1139.8|1138.3|156
1647959700000|2022-03-22 14:35:00|1143.8|1142|1145.5|1143.5|1148|1146|1143.5|1141.8|153
1647960000000|2022-03-22 14:40:00|1145.3|1143.8|1146.8|1145|1148.5|1146.8|1144.3|1142.5|143
1647960300000|2022-03-22 14:45:00|1146.3|1144.5|1145|1143.5|1150.3|1148.8|1144.8|1143|113
1647960600000|2022-03-22 14:50:00|1145.3|1143.3|1152.8|1150.8|1153.5|1151.8|1145|1143.3|250
1647960900000|2022-03-22 14:55:00|1152.5|1151|1158.8|1157|1159.3|1157.3|1152.3|1150.5|179
1647961200000|2022-03-22 15:00:00|1159|1157.3|1169.5|1168|1170.8|1168.8|1157.8|1156|644
1647961500000|2022-03-22 15:05:00|1169.3|1167.8|1167.3|1165.5|1169.5|1168.3|1165.8|1164|442
1647961800000|2022-03-22 15:10:00|1167|1165.8|1160.5|1158.5|1167|1165.8|1159.5|1157.8|228
1647962100000|2022-03-22 15:15:00|1160.3|1158.3|1157.3|1155.5|1160.3|1158.8|1156.5|1154.8|181
1647962400000|2022-03-22 15:20:00|1157.5|1155.8|1159|1157|1159.5|1157.3|1149.8|1148|199
1647962700000|2022-03-22 15:25:00|1158.8|1156.8|1158|1156.3|1159.5|1158|1155.8|1154|78
1647963000000|2022-03-22 15:30:00|1157.8|1156|1155|1153|1158.8|1157|1153.8|1152|179
1647963300000|2022-03-22 15:35:00|1154.8|1152.8|1158.5|1156.8|1158.8|1157.3|1153.5|1151.8|221
1647963600000|2022-03-22 15:40:00|1158.3|1156.5|1164|1162.3|1166.5|1164.8|1158.3|1156.5|357
1647963900000|2022-03-22 15:45:00|1164.3|1162.5|1163.5|1161.8|1165|1163.5|1159|1157.3|305
1647964200000|2022-03-22 15:50:00|1163.3|1161.5|1168.3|1166.5|1173|1171.3|1163|1161.3|475
1647964500000|2022-03-22 15:55:00|1168.5|1166.8|1169.3|1167.5|1171.3|1169.5|1165.3|1163.5|298
1647964800000|2022-03-22 16:00:00|1168.8|1167.3|1171|1169.3|1171.5|1169.8|1168|1166.3|168
1647965100000|2022-03-22 16:05:00|1171.3|1169.5|1174.5|1173|1175.3|1173.8|1169.5|1167.5|392
1647965400000|2022-03-22 16:10:00|1174.8|1172.8|1174.5|1173|1175|1173.3|1172|1170.3|460
1647965700000|2022-03-22 16:15:00|1174.8|1173.3|1173.8|1172|1176.8|1175|1171|1169.5|741
1647966000000|2022-03-22 16:20:00|1173.5|1171.8|1169.8|1168.3|1178.3|1177|1169.3|1168|389
1647966300000|2022-03-22 16:25:00|1169.5|1167.5|1169.3|1167.5|1174.5|1173|1167.5|1165.8|678
1647966600000|2022-03-22 16:30:00|1170.3|1168.3|1167.5|1166|1171|1169.3|1167.3|1165.8|132
1647966900000|2022-03-22 16:35:00|1168.3|1166.3|1166.5|1164.8|1168.3|1166.5|1164.8|1163.3|130
1647967200000|2022-03-22 16:40:00|1166.3|1164.5|1163.8|1161.8|1166.5|1164.8|1161|1159.3|141
1647967500000|2022-03-22 16:45:00|1163.5|1162|1162|1160|1164.3|1162.5|1161|1159.3|165
1647967800000|2022-03-22 16:50:00|1162.3|1160.3|1165.3|1163.5|1165.5|1163.8|1162|1160.3|75
1647968100000|2022-03-22 16:55:00|1164.8|1163.3|1163.8|1162|1166.3|1164.8|1163.3|1161.3|54
1647968400000|2022-03-22 17:00:00|1164|1161.8|1161.3|1159.5|1165.3|1163.3|1160.5|1158.5|103
1647968700000|2022-03-22 17:05:00|1161|1159.3|1165.5|1163.8|1166.8|1164.8|1160.8|1159|51
1647969000000|2022-03-22 17:10:00|1165.8|1164|1172|1170|1173.5|1171.8|1165.3|1163.3|169
1647969300000|2022-03-22 17:15:00|1172.3|1169.8|1178|1176.3|1180.5|1179.3|1171.8|1169.8|200
1647969600000|2022-03-22 17:20:00|1178.5|1176.5|1179.8|1178|1180.5|1179.3|1178.3|1176.5|131
1647969900000|2022-03-22 17:25:00|1180|1178.3|1178.8|1177.3|1180.5|1179.3|1178.8|1177|453
1647970200000|2022-03-22 17:30:00|1179|1176.8|1177|1175.3|1180.5|1179.3|1176.5|1175|367
1647970500000|2022-03-22 17:35:00|1176.8|1175|1177.5|1175.8|1178.3|1176.8|1176.3|1174.5|95
1647970800000|2022-03-22 17:40:00|1177.3|1175.5|1171.8|1169.5|1177.5|1175.8|1170.5|1168.5|322
1647971100000|2022-03-22 17:45:00|1171.5|1169.8|1178.8|1177|1179.8|1177.8|1170.8|1169|93
1647971400000|2022-03-22 17:50:00|1179|1177.3|1176.8|1175.3|1179|1177.3|1174.8|1173.5|99
1647971700000|2022-03-22 17:55:00|1177|1174.8|1175.5|1174|1178.5|1176.5|1171.3|1169.5|144
1647972000000|2022-03-22 18:00:00|1175|1173|1175|1173|1176.3|1174.5|1172.8|1171.3|115
1647972300000|2022-03-22 18:05:00|1174.8|1172.8|1177.5|1175.8|1177.8|1176|1173.8|1171.8|60
1647972600000|2022-03-22 18:10:00|1177.8|1175.5|1180.5|1179|1180.5|1179|1177|1175|45
1647972900000|2022-03-22 18:15:00|1180.3|1178.8|1180.5|1178.8|1180.5|1179.3|1178.8|1177|195
1647973200000|2022-03-22 18:20:00|1180.3|1179|1179|1176.5|1180.5|1179.3|1175.5|1174|241
1647973500000|2022-03-22 18:25:00|1178.5|1176.8|1179.8|1177.8|1180.5|1179.3|1175.3|1173|336
1647973800000|2022-03-22 18:30:00|1179.5|1177.5|1177.5|1175.5|1180.3|1178.8|1176.8|1175.5|232
1647974100000|2022-03-22 18:35:00|1177.8|1175.8|1179.3|1177|1179.3|1177.3|1177|1175.5|80
1647974400000|2022-03-22 18:40:00|1179|1176.8|1184|1181.8|1184.3|1182|1177.8|1175.5|171
1647974700000|2022-03-22 18:45:00|1184.3|1182|1179.3|1176.8|1184.5|1182.8|1178.8|1176.8|232
1647975000000|2022-03-22 18:50:00|1179|1177|1179.3|1177.8|1180.3|1178.5|1178|1175.8|73
1647975300000|2022-03-22 18:55:00|1180|1177.5|1177.5|1175.3|1180.5|1179|1176.8|1174.8|130
1647975600000|2022-03-22 19:00:00|1177.3|1175.5|1175.8|1173.8|1177.8|1175.8|1175.3|1173.3|72
1647975900000|2022-03-22 19:05:00|1175.5|1173.5|1172|1170.3|1175.8|1173.8|1171.8|1170|145
1647976200000|2022-03-22 19:10:00|1171.8|1170|1172.8|1170.5|1173|1170.8|1170|1167.8|113
1647976500000|2022-03-22 19:15:00|1172.5|1169.8|1170.5|1168.8|1172.5|1169.8|1169.5|1167.5|8
1647976800000|2022-03-22 19:20:00|1170|1167.5|1169.8|1166.8|1170|1167.5|1168|1166.5|10
1647977100000|2022-03-22 19:25:00|1169.5|1167|1169.8|1167.5|1170.3|1168|1169|1167|7
1647977400000|2022-03-22 19:30:00|1169.5|1167|1170|1167.5|1171.3|1169|1168.5|1166.5|4
1647977700000|2022-03-22 19:35:00|1169.8|1167.3|1169.8|1167.8|1170.5|1168|1169.5|1167.3|4
1647978000000|2022-03-22 19:40:00|1169.5|1167.5|1169|1166.5|1169.8|1167.8|1169|1166.5|11
1647978300000|2022-03-22 19:45:00|1169.3|1167|1169|1167|1169.3|1167.5|1169|1166.5|9
1647978600000|2022-03-22 19:50:00|1169.3|1166.8|1170|1168.3|1170.8|1168.3|1169.3|1166.8|80
1647978900000|2022-03-22 19:55:00|1170.5|1168.5|1169.5|1166.8|1171.3|1168.8|1169|1166.5|37
1647979200000|2022-03-22 20:00:00|1169.3|1166.5|1168.5|1166.5|1169.8|1167|1168.5|1166.5|2
1647979500000|2022-03-22 20:05:00|1169.3|1166|1167.3|1164.8|1169.5|1167|1167.3|1164.8|3
1647979800000|2022-03-22 20:10:00|1168|1165|1167.8|1166|1168.3|1166|1167.8|1165|11
1647980100000|2022-03-22 20:15:00|1168.3|1165.8|1167.3|1165.5|1168.3|1166.3|1167.3|1165.5|38
1647980400000|2022-03-22 20:20:00|1167|1164.8|1166.3|1164|1167|1164.8|1166.3|1163.8|5
1647980700000|2022-03-22 20:25:00|1166|1164.3|1169.5|1161|1169.5|1164.3|1164.8|1161|31
1647981000000|2022-03-22 20:30:00|1166.5|1160.8|1161.3|1159.5|1166.5|1163.8|1161.3|1159.5|34
1647981300000|2022-03-22 20:35:00|1160.8|1158|1161|1157.8|1161.5|1158|1158.8|1155.8|32
1647981600000|2022-03-22 20:40:00|1160.8|1157|1159.8|1155.8|1161.5|1158.5|1159.8|1155.5|29
1647981900000|2022-03-22 20:45:00||1156||1155.3||1157.3||1155.3|6
1647982200000|2022-03-22 20:50:00|1159|1155.5|1159.5|1155|1159.8|1156.3|1159|1155|8
1647982500000|2022-03-22 20:55:00|1158.8|1155.3|1161|1155.3|1161|1156.8|1158.3|1155|7
1647982800000|2022-03-22 21:00:00||1155||1155||1155.5||1155|0
1647983100000|2022-03-22 21:05:00|1160.8||1160.8||1160.8||1160.8||0
1647983400000|2022-03-22 21:10:00|1160.5||1160.8||1160.8||1157||0
1647984000000|2022-03-22 21:20:00|1161|1156.8|1161|1155|1161|1159.8|1161|1155|2
1647984300000|2022-03-22 21:25:00|||||||||3
1647985200000|2022-03-22 21:40:00||1159.5||1159.5||1159.5||1159.5|0
1647985800000|2022-03-22 21:50:00||1155||1155||1155||1155|1
1647986100000|2022-03-22 21:55:00||1155.3||1155.3||1155.3||1155.3|1
1648000800000|2022-03-23 02:00:00|1177.3||1177.5||1180.5||1177.3||7
1648001100000|2022-03-23 02:05:00|1178.8|1175.8|1178.8|1176.5|1178.8|1176.5|1178.8|1174|6
1648001400000|2022-03-23 02:10:00|||||||||4
1648001700000|2022-03-23 02:15:00|1180.5|1176.8|1180.5|1177.3|1180.5|1177.5|1180.5|1176.8|4
1648002300000|2022-03-23 02:25:00||1177.5||1178.3||1178.3||1177.3|0
1648002600000|2022-03-23 02:30:00||1178.8||1178||1179.3||1178|14
1648002900000|2022-03-23 02:35:00||1178.3||1177.8||1178.8||1177.3|0
1648003200000|2022-03-23 02:40:00||1178||1177.3||1178.8||1177|0
1648003500000|2022-03-23 02:45:00||1177||1177.5||1177.5||1177|1
1648003800000|2022-03-23 02:50:00||1177.8||1177.8||1178||1177.5|0
1648004100000|2022-03-23 02:55:00||1177.5||1177.5||1178.5||1177.5|0
1648004400000|2022-03-23 03:00:00||1177.3||1177.3||1177.3||1177.3|1
1648004700000|2022-03-23 03:05:00||1177.5||1178||1179.3||1177.3|60
1648005000000|2022-03-23 03:10:00||1177||1177||1177.8||1177|2
1648005300000|2022-03-23 03:15:00|1180.3|1176.8|1180.5|1178.5|1180.5|1178.5|1179.5|1176.8|4
1648005600000|2022-03-23 03:20:00||1178.8||1176.8||1179.3||1176.3|70
1648005900000|2022-03-23 03:25:00||1176.3||1174.3||1176.3||1174.3|1
1648006200000|2022-03-23 03:30:00||1174.8||1174.3||1174.8||1174.3|0
1648006800000|2022-03-23 03:40:00||1174.8||1175.3||1177.5||1174.3|67
1648007100000|2022-03-23 03:45:00|1180.3|1175|1180.3|1175.5|1180.3|1179.3|1180.3|1175|65
1648007400000|2022-03-23 03:50:00||1175.3||1175.3||1175.5||1175.3|0
1648007700000|2022-03-23 03:55:00||1175.5||1175.3||1175.5||1175.3|0
1648008000000|2022-03-23 04:00:00||1175.5||1175.5||1175.5||1175.3|0
1648008300000|2022-03-23 04:05:00||1176||1178.5||1178.5||1176|2
1648008600000|2022-03-23 04:10:00|1180.5|1177.8|1180.5|1176.8|1180.5|1179.3|1180.5|1176.5|45
1648008900000|2022-03-23 04:15:00||1176.5||1176.8||1176.8||1176.5|0
1648009200000|2022-03-23 04:20:00||1177||1177.5||1177.8||1177|10
1648009500000|2022-03-23 04:25:00||1177.8||1177.8||1177.8||1177.5|1
1648009800000|2022-03-23 04:30:00||1178.3||1177.5||1178.3||1177.5|2
1648010100000|2022-03-23 04:35:00||1177.8||1177.8||1177.8||1177.5|0
1648010400000|2022-03-23 04:40:00||1177.5||1177.5||1177.8||1177.5|0
1648010700000|2022-03-23 04:45:00|1179.5|1177.3|1179.5|1177.3|1179.5|1177.3|1179.5|1177.3|0
1648011000000|2022-03-23 04:50:00||1177||1176.8||1177.3||1176.8|0
1648011300000|2022-03-23 04:55:00||1177||1176||1177||1175.8|0
1648011600000|2022-03-23 05:00:00||1175.8||1175||1175.8||1175|0
1648011900000|2022-03-23 05:05:00|1177.5|1174.8|1175.5|1172.8|1177.5|1174.8|1175.5|1172.8|4
1648012200000|2022-03-23 05:10:00|1175.3|1173|1175.5|1173.5|1175.5|1173.5|1175|1172.5|3
1648012500000|2022-03-23 05:15:00||1173.3||1173.3||1173.5||1173.3|0
1648012800000|2022-03-23 05:20:00|1177|1173.5|1177.5|1174|1177.5|1174.3|1177|1173.3|8
1648013100000|2022-03-23 05:25:00|1177|1174.3|1171.5|1169.3|1177|1174.3|1171.5|1169.3|17
1648013400000|2022-03-23 05:30:00|1173.3|1169.5|1174.3|1170.5|1177|1173.5|1173|1169.3|27
1648013700000|2022-03-23 05:35:00|1174.5|1171|1175.3|1172.3|1175.8|1172.3|1174.5|1171|1
1648014000000|2022-03-23 05:40:00|1175|1172|1175|1172|1175.3|1172.8|1174|1171|2
1648014300000|2022-03-23 05:45:00|1174.8|1171.8|1174.3|1169.5|1174.8|1172|1174.3|1169.5|11
1648014600000|2022-03-23 05:50:00|1171.5|1169|1171.5|1166.8|1171.8|1169|1171.3|1166.3|2
1648014900000|2022-03-23 05:55:00|1170.8|1167|1170.8|1167|1170.8|1167|1170.8|1166.8|0
1648015200000|2022-03-23 06:00:00|1170.3|1167.5|1170.8|1167.8|1171.5|1169.3|1170.3|1166.8|3
1648015500000|2022-03-23 06:05:00|1170.5|1168.3|1165.3|1160.5|1171.5|1168.5|1165.3|1160.5|1
1648015800000|2022-03-23 06:10:00|1165.5|1158.5|1162.3|1155|1165.5|1158.8|1160.5|1154.8|31
1648016100000|2022-03-23 06:15:00|1161|1154.5|1161|1157.3|1161.5|1158.3|1160|1154.5|17
1648016400000|2022-03-23 06:20:00|1160.5|1156.5|1162|1158.3|1163|1159.5|1158.8|1154.5|7
1648016700000|2022-03-23 06:25:00|1161.8|1158.8|1162.3|1159|1163.3|1161.3|1160.8|1158.3|6
1648017000000|2022-03-23 06:30:00|1162|1159.3|1162|1159.3|1162.5|1160|1161.3|1158.5|7
1648017300000|2022-03-23 06:35:00|1161.8|1159|1161.8|1159.8|1162|1159.8|1159.3|1156.3|7
1648017600000|2022-03-23 06:40:00|1162|1159.5|1163.5|1160.8|1164|1161.5|1159.5|1156.5|4
1648017900000|2022-03-23 06:45:00|1163.3|1161.3|1163.5|1161.3|1165|1162.3|1163.3|1161.3|5
1648018200000|2022-03-23 06:50:00|1163.8|1161|1162.5|1160.3|1165.5|1163.3|1162.5|1159.5|26
1648018500000|2022-03-23 06:55:00|1162.3|1160.5|1158|1156|1162.5|1161|1158|1155.8|12
1648018800000|2022-03-23 07:00:00|1159.5|1155.8|1165.3|1161.5|1165.5|1163|1159.3|1155.8|4
1648019100000|2022-03-23 07:05:00|1165.5|1161.8|1171.8|1169|1171.8|1169.5|1165.5|1161.8|64
1648019400000|2022-03-23 07:10:00|1171.5|1168.5|1171.8|1169.5|1172.8|1169.5|1168.8|1165.3|9
1648019700000|2022-03-23 07:15:00|1171.3|1170|1171.8|1169|1178|1175.8|1171.3|1168.8|49
1648020000000|2022-03-23 07:20:00|1170.8|1168.8|1170|1166.5|1170.8|1169|1166.5|1163.3|39
1648020300000|2022-03-23 07:25:00|1169.3|1166|1162|1159|1169.3|1166|1161.5|1158.5|76
1648020600000|2022-03-23 07:30:00|1161.3|1159.3|1164.8|1161.5|1164.8|1161.5|1160.5|1158|34
1648020900000|2022-03-23 07:35:00|1165|1163|1167.5|1165.3|1171|1169|1165|1162.8|273
1648021200000|2022-03-23 07:40:00|1167.3|1165|1170.5|1168.5|1170.8|1169.3|1165.5|1163.5|60
1648021500000|2022-03-23 07:45:00|1170.8|1168.3|1172.8|1170.8|1173|1171.3|1170.3|1168.3|124
1648021800000|2022-03-23 07:50:00|1173.5|1172|1171.8|1170|1174.8|1173|1170.8|1168.8|163
1648022100000|2022-03-23 07:55:00|1172|1169.8|1177.3|1175.5|1178.3|1176.5|1171.8|1169.8|213
1648022400000|2022-03-23 08:00:00|1177.5|1174.8|1176.3|1174.3|1178.3|1176.3|1175|1173.3|81
1648022700000|2022-03-23 08:05:00|1176.5|1174.5|1176.8|1175|1177.8|1176.3|1176|1174.3|69
1648023000000|2022-03-23 08:10:00|1177|1174.8|1175|1173.3|1177|1175.5|1173.5|1171.8|78
1648023300000|2022-03-23 08:15:00|1174.8|1173|1177|1175.3|1177.5|1176|1171.5|1169.5|212
1648023600000|2022-03-23 08:20:00|1176.8|1175|1178.8|1177.3|1179.3|1178|1176.5|1175|242
1648023900000|2022-03-23 08:25:00|1179|1177.5|1179.8|1178|1180.5|1179.3|1178.5|1176.8|473
1648024200000|2022-03-23 08:30:00|1179.3|1177.3|1178.8|1176.8|1180.3|1178.8|1176|1174.5|268
1648024500000|2022-03-23 08:35:00|1179|1177|1176|1173.8|1179|1177|1171|1169.5|104
1648024800000|2022-03-23 08:40:00|1176.3|1173|1178.3|1176.5|1178.3|1176.5|1173.3|1171|49
1648025100000|2022-03-23 08:45:00|1178|1176.3|1178|1176|1178|1176.5|1176.3|1174.5|42
1648025400000|2022-03-23 08:50:00|1177.5|1175.8|1177.8|1176.3|1178.5|1176.8|1175.3|1173.3|47
1648025700000|2022-03-23 08:55:00|1177.5|1175.5|1177.8|1176|1178.5|1176.8|1177|1175.3|72
1648026000000|2022-03-23 09:00:00|1178|1175.8|1175|1173.3|1178|1176|1173.5|1171.5|154
1648026300000|2022-03-23 09:05:00|1174.3|1173|1173|1171.3|1174.5|1173|1171.3|1169.5|84
1648026600000|2022-03-23 09:10:00|1172.8|1171|1174.3|1172.3|1174.8|1173|1171.8|1169.8|75
1648026900000|2022-03-23 09:15:00|1174.8|1172.5|1172.5|1170.8|1174.8|1172.8|1171.8|1170.3|26
1648027200000|2022-03-23 09:20:00|1172.3|1170.3|1173.8|1172|1174|1172|1171.5|1169.8|45
1648027500000|2022-03-23 09:25:00|1173|1171.8|1173.8|1171.8|1175|1173.5|1172.3|1169.8|124
1648027800000|2022-03-23 09:30:00|1173.5|1172|1178.5|1177|1178.5|1177.3|1172.8|1171|119
1648028100000|2022-03-23 09:35:00|1178.3|1176.8|1179.8|1177.5|1182.5|1180.5|1178.3|1176.5|86
1648028400000|2022-03-23 09:40:00|1179.5|1177.3|1182.3|1180.3|1182.5|1180.8|1177|1175.3|27
1648028700000|2022-03-23 09:45:00|1182.5|1180.5|1186.5|1184.5|1187.5|1185.3|1182|1180|185
1648029000000|2022-03-23 09:50:00|1186|1184|1188.3|1186.3|1189|1187.3|1185.5|1184|60
1648029300000|2022-03-23 09:55:00|1188.5|1186.8|1188.8|1187|1190.5|1188.8|1186.8|1185.3|72
1648029600000|2022-03-23 10:00:00|1188.5|1186.8|1189.3|1187|1189.3|1187.3|1184.5|1182.3|80
1648029900000|2022-03-23 10:05:00|1189.8|1187.3|1191.5|1189.5|1192|1190|1188.8|1187|69
1648030200000|2022-03-23 10:10:00|1191.3|1187.8|1190|1188|1192|1190|1189|1187.3|40
1648030500000|2022-03-23 10:15:00|1190.3|1188.3|1189.5|1187.8|1190.5|1188.8|1188.3|1186.3|94
1648030800000|2022-03-23 10:20:00|1189.3|1187.5|1191.8|1189.8|1192.5|1191|1188.5|1186.8|132
1648031100000|2022-03-23 10:25:00|1191.5|1190|1189.5|1187.8|1192|1190.8|1189|1187.8|61
1648031400000|2022-03-23 10:30:00|1189.8|1188|1191|1189|1191.5|1189.5|1187.8|1185.8|89
1648031700000|2022-03-23 10:35:00|1191.3|1188.8|1196|1193.3|1196.3|1194|1189.5|1187.3|125
1648032000000|2022-03-23 10:40:00|1195.8|1193.5|1195.5|1193.5|1197.3|1195.5|1194.3|1192.5|101
1648032300000|2022-03-23 10:45:00|1195.3|1193.8|1196.5|1194.5|1197.3|1195.3|1195|1193.3|59
1648032600000|2022-03-23 10:50:00|1196.3|1194.3|1193|1191|1196.5|1195|1191.8|1189.8|102
1648032900000|2022-03-23 10:55:00|1192.8|1191.3|1192.8|1191|1195.3|1193.3|1192.5|1191|65
1648033200000|2022-03-23 11:00:00|1192.5|1190.3|1192.8|1190.5|1193.5|1192|1191.3|1189|33
1648033500000|2022-03-23 11:05:00|1192.5|1190.3|1190.8|1189.3|1193|1191.3|1190.3|1188.3|70
1648033800000|2022-03-23 11:10:00|1190.5|1188.5|1188.8|1187.3|1190.8|1189.3|1188.3|1186.5|97
1648034100000|2022-03-23 11:15:00|1188.5|1187|1188|1186|1189.5|1187.3|1186.8|1185|101
1648034400000|2022-03-23 11:20:00|1188.3|1185.8|1187.3|1185|1188.5|1187|1186.8|1184.5|25
1648034700000|2022-03-23 11:25:00|1187.5|1184.8|1183.8|1181.5|1188|1185.5|1180.8|1179.5|95
1648035000000|2022-03-23 11:30:00|1184|1182|1183.3|1181.8|1186.3|1184|1182.5|1180.3|128
1648035300000|2022-03-23 11:35:00|1184|1181.5|1188.3|1186.8|1188.5|1186.8|1182.8|1181.5|107
1648035600000|2022-03-23 11:40:00|1188.5|1186.5|1190|1187.5|1190.3|1188.3|1188.3|1185.8|73
1648035900000|2022-03-23 11:45:00|1190.3|1187.3|1186.5|1184.8|1190.3|1187.5|1186|1184.3|27
1648036200000|2022-03-23 11:50:00|1187|1185|1185.8|1184|1189|1187.3|1185.8|1183.5|26
1648036500000|2022-03-23 11:55:00|1185.5|1183|1188.5|1186.5|1189|1187.5|1184.3|1182|78
1648036800000|2022-03-23 12:00:00|1188.8|1186.8|1189.5|1188|1190.3|1188|1186.8|1184.3|34
1648037100000|2022-03-23 12:05:00|1189.8|1187.5|1187.3|1185.3|1191.5|1189.3|1187.3|1185.3|27
1648037400000|2022-03-23 12:10:00|1187|1185|1192|1190|1192.3|1190.3|1185.5|1183.3|63
1648037700000|2022-03-23 12:15:00|1191.8|1190.3|1194.3|1192.5|1196|1194|1191.8|1189.5|98
1648038000000|2022-03-23 12:20:00|1194.8|1193|1193|1190.8|1194.8|1193|1192.3|1190|20
1648038300000|2022-03-23 12:25:00|1192.8|1191|1191.5|1189.3|1193.5|1191.5|1190.8|1188.5|57
1648038600000|2022-03-23 12:30:00|1191.3|1189.5|1188.5|1186.5|1193|1191|1188.5|1186.5|85
1648038900000|2022-03-23 12:35:00|1188.3|1186.8|1195.5|1194|1195.5|1194|1187.8|1185.5|46
1648039200000|2022-03-23 12:40:00|1196.5|1194.3|1198|1196.3|1198.8|1196.8|1194.5|1192.3|130
1648039500000|2022-03-23 12:45:00|1198.3|1196.8|1201.3|1199.3|1202.5|1201|1197.5|1195.8|187
1648039800000|2022-03-23 12:50:00|1201|1198.3|1209.5|1207|1209.8|1207.8|1200.5|1198.3|80
1648040100000|2022-03-23 12:55:00|1209.8|1207.3|1202|1200|1209.8|1207.3|1201.3|1199.8|174
1648040400000|2022-03-23 13:00:00|1201.8|1199.5|1205|1203|1205.3|1203.3|1195|1192.8|238
1648040700000|2022-03-23 13:05:00|1205.3|1203.3|1201.3|1199.3|1207.5|1205|1200.3|1198|39
1648041000000|2022-03-23 13:10:00|1201.5|1199|1207|1205|1209.3|1206.8|1201|1199|99
1648041300000|2022-03-23 13:15:00|1207.3|1205.3|1207|1204.8|1209|1207|1206.5|1204.3|200
1648041600000|2022-03-23 13:20:00|1206.8|1204.5|1210.5|1208|1210.5|1209|1206.5|1204.3|88
1648041900000|2022-03-23 13:25:00|1210.3|1207.8|1210.5|1209|1210.5|1209|1207.3|1205.3|446
1648042200000|2022-03-23 13:30:00|1210.3|1209.3|1209|1207|1210.5|1209.3|1205.3|1203.5|309
1648042500000|2022-03-23 13:35:00|1209.3|1207.3|1209.8|1208|1210.5|1209.3|1208|1206.3|106
1648042800000|2022-03-23 13:40:00|1209.5|1207.8|1210|1208.5|1210.5|1209.3|1206|1204|137
1648043100000|2022-03-23 13:45:00|1210.3|1208.8|1208|1206|1210.5|1209|1207|1205|148
1648043400000|2022-03-23 13:50:00|1208.5|1206.3|1206.3|1204.3|1209.8|1208|1204.8|1203|69
1648043700000|2022-03-23 13:55:00|1206.5|1204.5|1204.5|1202.8|1207.5|1205.8|1203.5|1201.3|86
1648044000000|2022-03-23 14:00:00|1203.8|1203|1210.5|1208.8|1210.5|1208.8|1202.3|1200.8|99
1648044300000|2022-03-23 14:05:00|1210.3|1209|1209.8|1208|1210.5|1209|1208.8|1206.8|148
1648044600000|2022-03-23 14:10:00|1209.5|1207.8|1209.8|1208|1210.5|1209.3|1208.8|1206.8|214
1648044900000|2022-03-23 14:15:00|1209.5|1207.8|1205.8|1204.3|1209.8|1208|1204.8|1203.3|177
1648045200000|2022-03-23 14:20:00|1206|1204|1208.3|1206.5|1209.8|1208|1205.3|1203.5|124
1648045500000|2022-03-23 14:25:00|1208|1206.3|1208|1206|1209|1207|1205|1203|56
1648045800000|2022-03-23 14:30:00|1208.5|1207|1208.5|1206.5|1211.8|1210|1206|1204|757
1648046100000|2022-03-23 14:35:00|1208.3|1206.3|1209.5|1208|1211|1209.3|1207.3|1205.5|109
1648046400000|2022-03-23 14:40:00|1209.8|1208.3|1211.8|1209.8|1212.8|1211.5|1209.8|1208|108
1648046700000|2022-03-23 14:45:00|1212.5|1209.5|1217|1215.3|1219.3|1217.5|1212|1209.5|256
1648047000000|2022-03-23 14:50:00|1217.3|1215.5|1227.3|1225.5|1228.5|1226.5|1215.8|1214.3|272
1648047300000|2022-03-23 14:55:00|1227|1225.3|1230.5|1229|1230.5|1229|1224.8|1222.8|162
1648047600000|2022-03-23 15:00:00|1230.3|1228.5|1228.5|1226.5|1230.5|1229|1225.8|1223.8|166
1648047900000|2022-03-23 15:05:00|1229|1226.8|1231.3|1229.3|1232.5|1230.8|1228.8|1226.8|254
1648048200000|2022-03-23 15:10:00|1230.8|1229|1232.5|1231|1233|1231.5|1230.5|1228.3|124
1648048500000|2022-03-23 15:15:00|1233|1231.3|1236.5|1235|1236.5|1235.3|1232.5|1230.8|213
1648048800000|2022-03-23 15:20:00|1237.3|1235.3|1234.8|1232.8|1238.3|1236.5|1234.3|1232.5|247
1648049100000|2022-03-23 15:25:00|1234.5|1233|1235.8|1233.8|1237|1235.3|1234.5|1232.8|234
1648049400000|2022-03-23 15:30:00|1235.5|1234|1240|1238|1242.5|1240.8|1235.5|1234|224
1648049700000|2022-03-23 15:35:00|1239.8|1237.8|1234|1232.5|1242|1240|1233.3|1231.3|181
1648050000000|2022-03-23 15:40:00|1233.5|1231.8|1234.3|1232.3|1237|1235.8|1233.5|1231.3|223
1648050300000|2022-03-23 15:45:00|1234.5|1232.5|1233.3|1231.5|1237.8|1236|1233|1231.5|338
1648050600000|2022-03-23 15:50:00|1233|1231.3|1235.5|1233.5|1235.8|1234|1232.8|1231.3|124
1648050900000|2022-03-23 15:55:00|1235.8|1233.8|1239.5|1237.8|1239.5|1238|1234.8|1232.8|370
1648051200000|2022-03-23 16:00:00|1239.3|1238|1237.3|1235.5|1241|1239|1237|1235|291
1648051500000|2022-03-23 16:05:00|1237|1235|1242.3|1240.8|1242.8|1241.3|1236.8|1235|244
1648051800000|2022-03-23 16:10:00|1241.3|1239.5|1239.3|1237.8|1242.3|1240.5|1238.3|1236.5|167
1648052100000|2022-03-23 16:15:00|1239|1237.5|1231.8|1230.3|1240.5|1238.5|1231.8|1230|275
1648052400000|2022-03-23 16:20:00|1231.5|1230|1231.3|1229.3|1232.3|1230.5|1225.3|1223.5|206
1648052700000|2022-03-23 16:25:00|1231|1229.5|1237.8|1236|1239.5|1238|1231|1229.5|941
1648053000000|2022-03-23 16:30:00|1237.5|1235.8|1221.8|1220.3|1238|1236|1221.5|1220|435
1648053300000|2022-03-23 16:35:00|1222|1220|1222.8|1221.3|1225.8|1224.3|1221.8|1220|112
1648053600000|2022-03-23 16:40:00|1222.3|1221|1222.5|1221|1225|1223.5|1221|1219.5|132
1648053900000|2022-03-23 16:45:00|1222.8|1221.3|1225.3|1223.3|1226.5|1225|1222.5|1221|73
1648054200000|2022-03-23 16:50:00|1225.5|1223.5|1223|1221|1225.5|1224.3|1222.8|1221|78
1648054500000|2022-03-23 16:55:00|1223.5|1221.3|1222.3|1220.5|1225|1223|1221.8|1220|47
1648054800000|2022-03-23 17:00:00|1222|1219.8|1224.3|1222.8|1225|1223.5|1219.3|1217.8|219
1648055100000|2022-03-23 17:05:00|1224.5|1222.5|1226|1224.5|1227.5|1225.8|1224.5|1222.5|95
1648055400000|2022-03-23 17:10:00|1226.3|1224.3|1226|1224.5|1226.5|1224.8|1225|1223.3|90
1648055700000|2022-03-23 17:15:00|1225.8|1223.8|1230.8|1229|1231.3|1229.5|1225.8|1223.8|216
1648056000000|2022-03-23 17:20:00|1231|1229.3|1230|1228.3|1232.8|1231|1228.8|1226.8|60
1648056300000|2022-03-23 17:25:00|1230.3|1228.5|1231|1229.3|1231.5|1229.5|1227.3|1225.8|52
1648056600000|2022-03-23 17:30:00|1231.3|1229.5|1232|1229.8|1232.8|1230.8|1229|1227.5|59
1648056900000|2022-03-23 17:35:00|1232.3|1230.3|1232.8|1231|1233.5|1232|1231|1229.3|93
1648057200000|2022-03-23 17:40:00|1233|1231.3|1232.8|1231|1234|1232.3|1232|1230.5|113
1648057500000|2022-03-23 17:45:00|1232.5|1230.8|1231.5|1230|1233.8|1231.8|1230.8|1229|314
1648057800000|2022-03-23 17:50:00|1231.8|1230.3|1231.3|1229.8|1232.8|1231|1229|1227|272
1648058100000|2022-03-23 17:55:00|1231.5|1229.5|1233.5|1231.8|1235|1233.8|1231.5|1229.5|77
1648058400000|2022-03-23 18:00:00|1233.3|1232|1233.3|1231.3|1234.8|1233|1231.8|1230.3|30
1648058700000|2022-03-23 18:05:00|1233|1231.5|1236|1234.5|1236.5|1234.8|1232|1230.5|81
1648059000000|2022-03-23 18:10:00|1236.3|1234.8|1239.3|1237.5|1241|1239.5|1236.3|1234.5|145
1648059300000|2022-03-23 18:15:00|1239.5|1237.8|1238.8|1237|1239.8|1238|1236|1234.5|408
1648059600000|2022-03-23 18:20:00|1238.3|1236.8|1240.8|1238.5|1242|1240.3|1235|1233.5|455
1648059900000|2022-03-23 18:25:00|1240.5|1238.8|1242|1240.5|1248.3|1246.5|1240|1238|445
1648060200000|2022-03-23 18:30:00|1242.3|1240|1242.5|1240.8|1245|1242.5|1237.5|1235.8|80
1648060500000|2022-03-23 18:35:00|1242.3|1240.5|1241.8|1239.5|1243.3|1241.8|1240.8|1238|18
1648060800000|2022-03-23 18:40:00|1241.5|1239.8|1245.5|1244|1246|1244|1241.5|1239.8|104
1648061100000|2022-03-23 18:45:00|1245.8|1243.8|1238|1236|1245.8|1243.8|1237.8|1235.5|103
1648061400000|2022-03-23 18:50:00|1238.3|1236.3|1237.8|1235.5|1240.5|1238|1237.5|1235.5|57
1648061700000|2022-03-23 18:55:00|1237.5|1235.8|1238.5|1236.5|1240.8|1238.8|1237.5|1235.5|42
1648062000000|2022-03-23 19:00:00|1239.5|1236.8|1238.5|1236.8|1239.5|1237.3|1236.5|1234.5|8
1648062300000|2022-03-23 19:05:00|1239.8|1237|1238|1235.8|1239.8|1237.5|1237.5|1235.8|10
1648062600000|2022-03-23 19:10:00|1238.3|1236|1239|1236.8|1239.8|1237.3|1237.3|1235.8|33
1648062900000|2022-03-23 19:15:00|1239.3|1237|1237.8|1236|1240|1238.5|1237.5|1235.8|40
1648063200000|2022-03-23 19:20:00|1238|1236.3|1238.8|1236|1238.8|1236.8|1236.5|1234|13
1648063500000|2022-03-23 19:25:00|1238.5|1235.8|1236.8|1234.5|1239.3|1236.8|1236.8|1234.5|5
1648063800000|2022-03-23 19:30:00|1237.3|1234.8|1238|1235.5|1238.5|1236.3|1236.5|1234.3|3
1648064100000|2022-03-23 19:35:00|1237.8|1235.8|1234.3|1231.5|1238.8|1236.5|1233.8|1231|44
1648064400000|2022-03-23 19:40:00|1234|1230.5|1234.5|1232.3|1234.8|1232.8|1232.5|1230.5|9
1648064700000|2022-03-23 19:45:00|1234.3|1232.5|1232.8|1231|1234.5|1232.5|1231|1229.3|22
1648065000000|2022-03-23 19:50:00|1233.3|1231.3|1230.3|1227.3|1233.5|1231.8|1229.8|1227.3|17
1648065300000|2022-03-23 19:55:00|1230|1227.5|1227.5|1225|1230.3|1227.5|1226.8|1224.5|22
1648065600000|2022-03-23 20:00:00|1227.8|1225.3|1231|1228.5|1231.3|1228.5|1227.8|1224.8|2
1648065900000|2022-03-23 20:05:00|1231.3|1229|1233.5|1230.8|1234|1230.8|1231|1228.5|4
1648066200000|2022-03-23 20:10:00|1233.3|1231|1234.5|1232.5|1234.8|1232.5|1233|1231|0
1648066500000|2022-03-23 20:15:00|1235|1232.8|1235.5|1233.3|1236.8|1234.5|1234.8|1232.3|4
1648066800000|2022-03-23 20:20:00|1235.8|1233|1234.5|1232.8|1236.3|1233|1234.5|1232.8|1
1648067100000|2022-03-23 20:25:00|1234|1232.5|1234|1232|1234|1232.8|1234|1232|4
1648067400000|2022-03-23 20:30:00|1233.8|1230.5|1232|1230|1234|1231.5|1231.8|1229.3|2
1648067700000|2022-03-23 20:35:00|1232.3|1230.3|1233|1231|1233|1231|1232.3|1229.5|3
1648068000000|2022-03-23 20:40:00|1233.3|1230.8|1234|1230.5|1234.8|1232|1233|1230|5
1648068300000|2022-03-23 20:45:00|1233.8|1230.3|1233.3|1230|1234.5|1232|1232.8|1229.8|0
1648068600000|2022-03-23 20:50:00|1233.5|1229.8|1233.8|1229.8|1234.3|1232|1232.8|1229.8|4
1648068900000|2022-03-23 20:55:00|1233.3|1229.5|1235|1230.3|1235.3|1231.3|1233.3|1229.5|12
1648069200000|2022-03-23 21:00:00|1239.3|1229.3|1237.3|1231.5|1239.3|1231.5|1236|1228|0
1648069500000|2022-03-23 21:05:00|1237.5|1231.8|1237.5|1227.3|1237.5|1231.8|1237.5|1227.3|0
1648069800000|2022-03-23 21:10:00|1229|1228|1233.3|1222.8|1233.5|1228|1225.3|1222.3|3
1648070100000|2022-03-23 21:15:00|1228.3|1223|1232|1222.8|1232|1223|1228.3|1222.8|0
1648071000000|2022-03-23 21:30:00|1239.8|1222|1239.8|1222|1239.8|1222|1239.8|1222|0
1648071900000|2022-03-23 21:45:00|1239.5||1238.8||1239.5||1238.8||0
1648072500000|2022-03-23 21:55:00||1222.8||1223.3||1223.3||1222.8|0
1648087200000|2022-03-24 02:00:00|1246||1247||1247||1246||1
1648087800000|2022-03-24 02:10:00|1247.3|1243.8|1249|1246.3|1249|1246.3|1247.3|1243|7
1648088100000|2022-03-24 02:15:00|1248.8|1246.8|1249.5|1244.8|1250.5|1248.8|1248.8|1244.5|10
1648088400000|2022-03-24 02:20:00|1249.8|1244.5|1249|1241.8|1249.8|1244.8|1249|1241.8|0
1648088700000|2022-03-24 02:25:00|1247.5|1242|1247.8|1243|1248.3|1246|1247.3|1241.5|16
1648089000000|2022-03-24 02:30:00|1247.5|1243.3|1247.3|1241.8|1247.5|1243.5|1247|1241.5|0
1648089300000|2022-03-24 02:35:00|1247|1242|1246|1241.8|1247|1242|1246|1241.8|0
1648089600000|2022-03-24 02:40:00|1246.3|1243.5|1245|1242|1246.3|1243.5|1245|1241.8|10
1648089900000|2022-03-24 02:45:00|1245.3|1243.3|1245.8|1242|1245.8|1243.3|1245|1242|0
1648090200000|2022-03-24 02:50:00|1246.8|1242.8|1246.8|1244|1247.8|1244|1246.5|1242.8|0
1648090500000|2022-03-24 02:55:00|1247.5|1243.8|1242|1237.8|1247.5|1244.3|1242|1237.5|26
1648090800000|2022-03-24 03:00:00|1241.5|1237.3|1242.3|1238.5|1242.8|1239|1240|1237.3|11
1648091100000|2022-03-24 03:05:00|1242|1238.8|1243|1239|1243.3|1239|1242|1238.3|0
1648091400000|2022-03-24 03:10:00|1243.3|1238.8|1242.5|1241|1243.3|1241|1242.5|1238.5|1
1648091700000|2022-03-24 03:15:00|1242.3|1239|1242|1237.8|1243|1239|1240|1236.8|3
1648092000000|2022-03-24 03:20:00|1241.8|1238|1241.3|1237.8|1242|1238|1240.8|1237.8|0
1648092300000|2022-03-24 03:25:00|1241|1238|1243.8|1239.3|1244.3|1239.8|1241|1238|1
1648092600000|2022-03-24 03:30:00|1243.5|1238.5|1242.3|1238.5|1243.5|1238.5|1241|1238.5|4
1648092900000|2022-03-24 03:35:00|1242.5||1241||1242.5||1240.5||0
1648093500000|2022-03-24 03:45:00|1240.5|1236.8|1229.3|1227.5|1241|1237|1229.3|1226.3|17
1648093800000|2022-03-24 03:50:00|1229|1226.8|1228|1225.3|1229.3|1227.5|1227.8|1223.5|48
1648094100000|2022-03-24 03:55:00|1228.3|1224|1229.3|1227.5|1229.3|1227.5|1228|1224|70
1648094700000|2022-03-24 04:05:00|1229||1229.3||1229.3||1229||6
1648095000000|2022-03-24 04:10:00|||||||||2
1648095300000|2022-03-24 04:15:00|1233.5|1228|1234.8|1229|1235.3|1231.3|1233.5|1228|15
1648095600000|2022-03-24 04:20:00|1235.5|1229.3|1236|1229.8|1236.3|1229.8|1235.3|1229.3|0
1648095900000|2022-03-24 04:25:00|1235.5|1230.3|1235.5|1230.5|1235.8|1230.8|1235.5|1230.3|1
1648096200000|2022-03-24 04:30:00|1233.5||1232.5||1233.5||1232.5||0
1648096500000|2022-03-24 04:35:00|1232|1230.3|1235.3|1230.3|1235.5|1230.5|1231.5|1230|2
1648096800000|2022-03-24 04:40:00|1234.8|1230|1233|1228.8|1234.8|1230|1232|1228.5|0
1648097100000|2022-03-24 04:45:00|1233.3|1229.3|1233.8|1229.3|1234|1229.5|1232.5|1228.8|0
1648097700000|2022-03-24 04:55:00|1233.5|1228.3|1232.8|1229.3|1233.8|1229.3|1232.8|1228.3|1
1648098000000|2022-03-24 05:00:00|1232.5|1229.8|1232.8|1229.3|1233.5|1229.8|1232.5|1228.8|0
1648098300000|2022-03-24 05:05:00|1233|1229.8|1233.5|1230|1233.5|1230|1232.8|1229.5|0
1648098600000|2022-03-24 05:10:00||1230.3||1230||1230.3||1230|0
1648098900000|2022-03-24 05:15:00|1233.3|1230.3|1233.8|1230|1233.8|1230.3|1233|1230|0
1648099200000|2022-03-24 05:20:00|1234.5|1230.5|1234.5|1230.5|1234.5|1230.5|1234.3|1230.5|0
1648099500000|2022-03-24 05:25:00|1234.3|1231|1235.5|1231.5|1235.5|1231.5|1234.3|1231|0
1648099800000|2022-03-24 05:30:00|1236|1231.8|1237|1233.5|1237|1233.5|1235.8|1231.8|5
1648100100000|2022-03-24 05:35:00|1238.5|1233.8|1240.8|1235.8|1241.5|1235.8|1238.5|1233.8|4
1648100400000|2022-03-24 05:40:00|1239.8|1238.3|1242.5|1237.3|1242.8|1239|1239.5|1237.3|11
1648100700000|2022-03-24 05:45:00|1242.3|1237.8|1240.5|1237.3|1242.5|1238|1240.5|1237|1
1648101000000|2022-03-24 05:50:00|1240|1238|1242.3|1237.8|1242.5|1238|1240|1237.5|0
1648101300000|2022-03-24 05:55:00|1241.5|1238|1243.3|1237.5|1243.3|1238|1239.5|1234.8|0
1648101600000|2022-03-24 06:00:00|1242.5|1237.8|1241.3|1237.8|1242.5|1238|1240.8|1237.3|0
1648101900000|2022-03-24 06:05:00|1241.5|1238|1247.3|1244.3|1249|1245.5|1241.5|1238|18
1648102200000|2022-03-24 06:10:00|1248|1245|1245.3|1243.3|1249.5|1246.5|1244.5|1243.3|11
1648102500000|2022-03-24 06:15:00|1246|1243.5|1246.3|1243.3|1248.3|1245|1246|1243.3|0
1648102800000|2022-03-24 06:20:00|1246.8||1246||1246.8||1245.8||0
1648103100000|2022-03-24 06:25:00|1246.3|1242.3|1245.5|1241.5|1246.3|1242.3|1243.5|1240.5|39
1648103400000|2022-03-24 06:30:00|1245.3|1242|1242.3|1239.5|1245.3|1242.8|1242|1239.3|5
1648103700000|2022-03-24 06:35:00|1242|1238.5|1238|1234.8|1242|1238.5|1237.8|1234.8|0
1648104000000|2022-03-24 06:40:00|1238.3|1234.5|1231.5|1229.8|1238.5|1236|1231.3|1229.3|10
1648104300000|2022-03-24 06:45:00|1231.3|1229.5|1229.8|1227.5|1233.8|1231.5|1229.5|1227.5|31
1648104600000|2022-03-24 06:50:00|1230|1228|1231|1228.5|1233.3|1231|1229.8|1227.8|39
1648104900000|2022-03-24 06:55:00|1231.3|1228.3|1229.8|1227.5|1232.3|1230|1229.5|1227.5|72
1648105200000|2022-03-24 07:00:00|1230.5|1227.8|1231.8|1229.8|1233|1230|1230.5|1227.5|38
1648105500000|2022-03-24 07:05:00|1232.8|1229.5|1223.3|1221|1233.5|1230.8|1223.3|1221|82
1648105800000|2022-03-24 07:10:00|1223.5|1221.3|1225.3|1222.8|1225.3|1222.8|1222.3|1220.5|38
1648106100000|2022-03-24 07:15:00|1224.8|1222.5|1222.3|1220|1227.5|1223.8|1222|1219.8|68
1648106400000|2022-03-24 07:20:00|1222.5|1221|1230.5|1227.8|1230.5|1229.3|1222.5|1221|111
1648106700000|2022-03-24 07:25:00|1230.3|1228|1230.5|1228.3|1230.5|1229.3|1229|1226.5|62
1648107000000|2022-03-24 07:30:00|1231.3|1228|1234|1231.5|1236.3|1233.8|1231.3|1228|167
1648107300000|2022-03-24 07:35:00|1235.5|1233|1239.8|1237.5|1241.5|1239.3|1235.3|1233|41
1648107600000|2022-03-24 07:40:00|1239.5|1238|1235.8|1234|1241|1238.8|1235.8|1233.8|28
1648107900000|2022-03-24 07:45:00|1236.3|1233.8|1235.5|1233.3|1236.8|1234.8|1234.8|1232.3|13
1648108200000|2022-03-24 07:50:00|1235|1233|1240.3|1236.8|1242|1239.8|1234.8|1232.5|91
1648108500000|2022-03-24 07:55:00|1240|1236.5|1242.3|1240|1242.5|1240|1237.5|1235|28
1648108800000|2022-03-24 08:00:00|1242.8|1240.5|1248|1246|1248|1246.3|1242.3|1240.3|280
1648109100000|2022-03-24 08:05:00|1248.8|1246.5|1244|1242.3|1250|1248.5|1244|1241.5|153
1648109400000|2022-03-24 08:10:00|1244.3|1242.5|1242.8|1241|1245.8|1244|1241.5|1239.5|65
1648109700000|2022-03-24 08:15:00|1243|1241.5|1243|1241|1246|1244.3|1240.5|1238.5|98
1648110000000|2022-03-24 08:20:00|1243.3|1241.3|1245.3|1243|1247.5|1245.3|1243|1241.3|110
1648110300000|2022-03-24 08:25:00|1245.5|1244|1249.8|1248|1254|1251.8|1245.3|1243|335
1648110600000|2022-03-24 08:30:00|1248.5|1246.3|1255.5|1254|1255.5|1254|1246.8|1244.8|469
1648110900000|2022-03-24 08:35:00|1255.3|1253.8|1252|1250|1256.5|1254.8|1252|1249.8|96
1648111200000|2022-03-24 08:40:00|1251.8|1249.8|1250|1247.8|1253.3|1251.8|1248.8|1246.8|85
1648111500000|2022-03-24 08:45:00|1249.8|1247.5|1251|1248.8|1251.5|1249.5|1248.3|1246.5|186
1648111800000|2022-03-24 08:50:00|1252|1249.3|1256.3|1254|1257|1254.8|1251.8|1249.3|191
1648112100000|2022-03-24 08:55:00|1256|1254.3|1250.5|1247.8|1256.3|1254.3|1250.3|1247.8|58
1648112400000|2022-03-24 09:00:00|1250.3|1248.3|1244.8|1243.3|1250.5|1248.8|1243.3|1241.5|241
1648112700000|2022-03-24 09:05:00|1246.5|1243|1247.5|1244.5|1248.8|1246.5|1243.8|1241.8|77
1648113000000|2022-03-24 09:10:00|1247.8|1244.8|1247.5|1245|1249|1246.8|1246.3|1244|37
1648113300000|2022-03-24 09:15:00|1247.3|1245.3|1244.8|1242.8|1247.3|1245.3|1243|1241.5|97
1648113600000|2022-03-24 09:20:00|1244.5|1243|1247.5|1245.5|1248|1245.8|1242.8|1241.5|97
1648113900000|2022-03-24 09:25:00|1247.3|1245.3|1243.5|1241.5|1247.3|1245.3|1241.3|1239.5|40
1648114200000|2022-03-24 09:30:00|1243|1241|1231.3|1228.5|1245.5|1243.5|1231.3|1228.5|165
1648114500000|2022-03-24 09:35:00|1231.5|1229|1237.8|1235.8|1237.8|1235.8|1230.5|1228.5|87
1648114800000|2022-03-24 09:40:00|1238.8|1236.3|1241|1238.5|1242.3|1239.5|1238.5|1235.3|33
1648115100000|2022-03-24 09:45:00|1240.5|1238.8|1237|1235.5|1242|1239.5|1235.8|1233.8|32
1648115400000|2022-03-24 09:50:00|1236.8|1235|1234.5|1232.5|1238.3|1236.3|1233|1230.8|136
1648115700000|2022-03-24 09:55:00|1234.8|1232.8|1235.3|1233.5|1236.5|1234.5|1234.5|1232.8|42
1648116000000|2022-03-24 10:00:00|1235.5|1233.8|1237.5|1235.5|1237.5|1235.5|1234.5|1232.8|147
1648116300000|2022-03-24 10:05:00|1237.3|1235.3|1239.8|1237.5|1244|1242.3|1236.3|1234.8|79
1648116600000|2022-03-24 10:10:00|1240|1237.8|1243.5|1241|1243.5|1241.3|1238.8|1236.8|34
1648116900000|2022-03-24 10:15:00|1243.8|1241.3|1252.3|1250|1252.5|1250|1243.5|1241.3|180
1648117200000|2022-03-24 10:20:00|1252|1250.3|1254.8|1252.8|1256.8|1254.8|1252|1250|228
1648117500000|2022-03-24 10:25:00|1254.3|1252.5|1260.5|1258.8|1260.5|1259|1254|1252.5|59
1648117800000|2022-03-24 10:30:00|1260.3|1258.3|1255.8|1253.5|1260.3|1259|1255|1253|44
1648118100000|2022-03-24 10:35:00|1255.5|1253.3|1257.5|1255.5|1258.3|1255.8|1253.3|1251.8|88
1648118400000|2022-03-24 10:40:00|1257.3|1256.8|1249.8|1247.5|1259.3|1257.5|1248.3|1246.3|468
1648118700000|2022-03-24 10:45:00|1249.3|1247.3|1252.5|1250|1253|1250.3|1249.3|1247|54
1648119000000|2022-03-24 10:50:00|1252|1249.8|1252.5|1250.5|1254.8|1252.5|1251.8|1249.5|74
1648119300000|2022-03-24 10:55:00|1252.8|1250.8|1250.3|1248|1252.8|1250.8|1248.8|1246.8|105
1648119600000|2022-03-24 11:00:00|1250.5|1248.3|1252.3|1250.5|1252.5|1250.5|1248.8|1246.8|36
1648119900000|2022-03-24 11:05:00|1252.5|1251|1254.8|1252.8|1256.8|1254.5|1252.5|1251|20
1648120200000|2022-03-24 11:10:00|1255|1253|1257.5|1255.8|1257.5|1255.8|1254.8|1252.5|259
1648120500000|2022-03-24 11:15:00|1257.8|1256|1258|1256|1259.5|1257.5|1256.8|1254.8|56
1648120800000|2022-03-24 11:20:00|1257.8|1256.3|1257.3|1255.5|1258|1256.8|1255.5|1253.8|94
1648121100000|2022-03-24 11:25:00|1257.5|1255.8|1257.8|1255.8|1257.8|1256.5|1255.8|1253.8|62
1648121400000|2022-03-24 11:30:00|1257.5|1256|1254.3|1252.8|1257.8|1256.3|1254|1252.3|68
1648121700000|2022-03-24 11:35:00|1254.5|1252.5|1251.5|1250|1254.8|1252.5|1251|1249.5|63
1648122000000|2022-03-24 11:40:00|1255.3|1250.3|1256.5|1254|1260.5|1258.5|1254.8|1250|117
1648122300000|2022-03-24 11:45:00|1256.3|1254.3|1254.5|1252|1256.8|1254.3|1253|1250.8|6
1648122600000|2022-03-24 11:50:00|1254.3|1252.3|1254.8|1252.8|1256|1254|1253.3|1251|14
1648122900000|2022-03-24 11:55:00|1254.5|1253|1254.5|1252|1257.8|1255.8|1254.5|1251.8|24
1648123200000|2022-03-24 12:00:00|1254.3|1251.8|1256|1253.8|1256|1253.8|1252.8|1250.3|35
1648123500000|2022-03-24 12:05:00|1255.8|1253.3|1254.3|1252.3|1256|1253.5|1253.5|1251.5|25
1648123800000|2022-03-24 12:10:00|1254.5|1252.5|1252.5|1250.5|1256|1253.8|1252|1250|40
1648124100000|2022-03-24 12:15:00|1253|1250.3|1254.5|1252.5|1255|1253.3|1252.3|1250.3|80
1648124400000|2022-03-24 12:20:00|1254.3|1252.3|1255|1253.3|1257|1254.5|1253.3|1251.3|86
1648124700000|2022-03-24 12:25:00|1255.3|1253.8|1254.8|1253|1255.8|1253.8|1254|1252.3|95
1648125000000|2022-03-24 12:30:00|1254.5|1252.8|1257|1255.3|1257.5|1255.3|1254.5|1252.8|128
1648125300000|2022-03-24 12:35:00|1256.8|1255.8|1254.5|1253|1258.3|1256|1254.5|1252.8|145
1648125600000|2022-03-24 12:40:00|1254.8|1252.8|1255.8|1253.5|1256.5|1254.3|1254|1252|49
1648125900000|2022-03-24 12:45:00|1256|1253.3|1255|1252.8|1256.3|1254|1254.8|1252.8|122
1648126200000|2022-03-24 12:50:00|1255.5|1253|1258.8|1257|1258.8|1257.3|1255.3|1252.8|135
1648126500000|2022-03-24 12:55:00|1258.5|1256.5|1255.5|1253.5|1258.8|1257.3|1255|1253|98
1648126800000|2022-03-24 13:00:00|1255.8|1253|1249.8|1247.8|1255.8|1253.3|1248.3|1246|272
1648127100000|2022-03-24 13:05:00|1250|1247.5|1250.8|1249|1251.8|1249.8|1246.3|1244.5|82
1648127400000|2022-03-24 13:10:00|1251|1249.3|1254|1251.8|1254.3|1252.3|1249.3|1247.8|105
1648127700000|2022-03-24 13:15:00|1253.8|1251.5|1254|1252.5|1256.5|1254|1251.3|1249|178
1648128000000|2022-03-24 13:20:00|1254.3|1253|1254|1252.5|1255.5|1253.5|1251.8|1250|170
1648128300000|2022-03-24 13:25:00|1254.3|1252.8|1253.5|1252.3|1255.3|1253.5|1252.3|1250|211
1648128600000|2022-03-24 13:30:00|1253.3|1252|1252.8|1251|1255.3|1253.5|1252.3|1250.5|512
1648128900000|2022-03-24 13:35:00|1253|1251.3|1247.8|1246|1253|1251.3|1246.5|1245|223
1648129200000|2022-03-24 13:40:00|1248|1246.3|1250.8|1248.8|1251.5|1249.8|1247.5|1246|153
1648129500000|2022-03-24 13:45:00|1250.5|1248.5|1249.8|1247.8|1252.5|1250.8|1247|1245.5|120
1648129800000|2022-03-24 13:50:00|1250|1248.3|1252|1250|1252.8|1250.5|1248.3|1246.5|316
1648130100000|2022-03-24 13:55:00|1251.8|1249.8|1246.8|1244.5|1252|1250.3|1241|1238.8|330
1648130400000|2022-03-24 14:00:00|1246.5|1244.3|1247.5|1245.8|1248.5|1246.8|1243|1240.5|120
1648130700000|2022-03-24 14:05:00|1247.8|1246|1245.5|1243.5|1252|1250|1244.3|1242.3|187
1648131000000|2022-03-24 14:10:00|1245.8|1243.3|1239|1237.3|1246.3|1244.5|1237.8|1235.8|154
1648131300000|2022-03-24 14:15:00|1238.8|1236.8|1237.8|1235.5|1243.5|1241.5|1235.5|1233.3|179
1648131600000|2022-03-24 14:20:00|1237|1235.3|1238.5|1236.3|1239|1237|1235|1232.5|94
1648131900000|2022-03-24 14:25:00|1238.3|1236|1239|1237|1240.5|1238.5|1236.8|1234.8|161
1648132200000|2022-03-24 14:30:00|1238.8|1236.5|1239|1237|1240.5|1238.5|1237.3|1235.5|68
1648132500000|2022-03-24 14:35:00|1239.3|1237.3|1241|1239.3|1243|1241|1239|1237.3|56
1648132800000|2022-03-24 14:40:00|1240.8|1239.5|1242.5|1240.8|1244|1242.3|1239.8|1238.3|214
1648133100000|2022-03-24 14:45:00|1242.3|1240.5|1237.5|1235.8|1242.5|1240.8|1237|1235.5|240
1648133400000|2022-03-24 14:50:00|1237.8|1236|1240.3|1238.5|1242.8|1241|1236.3|1234.8|137
1648133700000|2022-03-24 14:55:00|1240.5|1238|1244.8|1243|1246.3|1244.3|1239.3|1237.5|275
1648134000000|2022-03-24 15:00:00|1244.5|1243.3|1240.8|1238.8|1245.3|1243.5|1239|1236.8|168
1648134300000|2022-03-24 15:05:00|1240.5|1239|1237.5|1235.5|1242.5|1240.5|1236|1234.3|204
1648134600000|2022-03-24 15:10:00|1237.3|1235.8|1234.3|1232.5|1239|1237|1233.5|1232|202
1648134900000|2022-03-24 15:15:00|1234|1232.3|1223.8|1221.8|1235.5|1234.3|1223.8|1221.8|267
1648135200000|2022-03-24 15:20:00|1224|1222|1219|1217.3|1230|1228|1219|1216.8|462
1648135500000|2022-03-24 15:25:00|1218.8|1217|1216.5|1214.8|1220.8|1219|1215.8|1214.5|382
1648135800000|2022-03-24 15:30:00|1216.3|1214.5|1222.8|1221|1225.5|1223.3|1215.8|1214.5|263
1648136100000|2022-03-24 15:35:00|1223|1221.3|1216.5|1214.8|1223|1221.3|1216|1214.5|248
1648136400000|2022-03-24 15:40:00|1216.8|1215.3|1218|1216.5|1222|1220.3|1216.8|1215|151
1648136700000|2022-03-24 15:45:00|1217.8|1215.8|1220|1218.3|1222.3|1220.5|1217.8|1215.8|288
1648137000000|2022-03-24 15:50:00|1220.3|1218.5|1222.3|1220.5|1222.3|1220.8|1219|1217.3|396
1648137300000|2022-03-24 15:55:00|1222|1220.3|1233.8|1231.8|1233.8|1231.8|1217.8|1215|433
1648137600000|2022-03-24 16:00:00|1233.5|1231.3|1237.3|1235.5|1237.5|1235.8|1230.3|1228.3|381
1648137900000|2022-03-24 16:05:00|1237.5|1235.3|1234.5|1232.8|1237.8|1236|1233.5|1231.8|253
1648138200000|2022-03-24 16:10:00|1234.3|1232.5|1232.5|1230.5|1235.5|1233.5|1231.8|1229.8|173
1648138500000|2022-03-24 16:15:00|1232.8|1230.3|1234|1232.5|1235.5|1233.8|1231.8|1230.3|171
1648138800000|2022-03-24 16:20:00|1233.8|1232.3|1236.8|1235.3|1237|1235.5|1233|1231.5|317
1648139100000|2022-03-24 16:25:00|1237|1235|1237|1235.3|1237.5|1235.8|1232.8|1230.8|722
1648139400000|2022-03-24 16:30:00|1237.3|1235.5|1239|1237|1239.5|1237.8|1235.8|1234|242
1648139700000|2022-03-24 16:35:00|1239.3|1237.3|1242.3|1240.5|1242.5|1240.8|1238|1236|119
1648140000000|2022-03-24 16:40:00|1242|1240.3|1238.8|1236.8|1244|1242.3|1238.8|1236.8|210
1648140300000|2022-03-24 16:45:00|1238.5|1236.5|1235.8|1234|1239.3|1237.3|1234|1232|121
1648140600000|2022-03-24 16:50:00|1235.3|1233.8|1239.8|1238|1240|1238.5|1235.3|1233.3|117
1648140900000|2022-03-24 16:55:00|1240|1238.3|1241.3|1239.5|1242|1240.3|1239.3|1237.3|94
1648141200000|2022-03-24 17:00:00|1241|1239.3|1246|1244|1246.3|1244.5|1241|1239.3|231
1648141500000|2022-03-24 17:05:00|1245.8|1243.5|1244.3|1242.3|1246.8|1245|1243.8|1241.8|138
1648141800000|2022-03-24 17:10:00|1244|1242|1239.5|1237.5|1244.8|1243.3|1239.5|1237.5|40
1648142100000|2022-03-24 17:15:00|1239.3|1237|1236.5|1234.5|1239.5|1237.5|1235|1233.3|68
1648142400000|2022-03-24 17:20:00|1236.8|1234.8|1239|1237|1239|1237.3|1235.8|1234|164
1648142700000|2022-03-24 17:25:00|1238.8|1236.8|1243|1241.3|1243|1241.3|1237.8|1235.8|70
1648143000000|2022-03-24 17:30:00|1243.3|1241.5|1241.3|1239.5|1244.5|1242.5|1241|1239.5|58
1648143300000|2022-03-24 17:35:00|1241.5|1238.5|1239|1236.8|1241.5|1238.5|1236.5|1234.5|28
1648143600000|2022-03-24 17:40:00|1239.3|1237|1241.8|1239.8|1243|1241|1239.3|1236.8|79
1648143900000|2022-03-24 17:45:00|1241.3|1240|1249.5|1247.5|1249.8|1247.8|1241|1239.3|53
1648144200000|2022-03-24 17:50:00|1249.8|1247.8|1248.5|1246|1250|1248.3|1247.5|1245.5|86
1648144500000|2022-03-24 17:55:00|1248.8|1246.5|1250.3|1248.3|1251.8|1249.8|1248.3|1246.3|40
1648144800000|2022-03-24 18:00:00|1250.5|1248.5|1250.3|1248|1252.8|1251.3|1249.8|1247.8|24
1648145100000|2022-03-24 18:05:00|1250|1247.8|1250.5|1248.5|1250.5|1248.5|1245.8|1243.8|86
1648145400000|2022-03-24 18:10:00|1250.8|1248.3|1247.3|1245.5|1250.8|1249|1245.8|1243.5|199
1648145700000|2022-03-24 18:15:00|1247|1245.3|1242.5|1240.3|1248|1246.3|1240|1238.5|69
1648146000000|2022-03-24 18:20:00|1242|1240|1242|1240.3|1244.8|1243|1240.3|1238.5|60
1648146300000|2022-03-24 18:25:00|1241.8|1240|1239.3|1237.5|1243.5|1241.8|1237.8|1235.8|442
1648146600000|2022-03-24 18:30:00|1239|1237.3|1237|1234.8|1240.5|1238.5|1235.3|1233.3|130
1648146900000|2022-03-24 18:35:00|1237.3|1234.5|1232|1230|1238.3|1236.3|1230|1227.8|53
1648147200000|2022-03-24 18:40:00|1232.3|1231|1225.3|1223.3|1233|1231|1225.3|1222.5|60
1648147500000|2022-03-24 18:45:00|1226|1223.5|1232.3|1229.5|1232.3|1229.5|1222.8|1220.3|52
1648147800000|2022-03-24 18:50:00|1232|1228.5|1229.3|1226.8|1232|1229.3|1228.5|1226.3|8
1648148100000|2022-03-24 18:55:00|1229|1226.5|1232|1229.5|1232.3|1229.5|1228.3|1225.8|24
1648148400000|2022-03-24 19:00:00|1232.3|1228.8|1232.5|1230.5|1232.8|1230.8|1231.3|1228.5|3
1648148700000|2022-03-24 19:05:00|1232.3|1230.3|1235.5|1233.3|1235.8|1233.8|1232.3|1230.3|13
1648149000000|2022-03-24 19:10:00|1235.3|1232.8|1234.8|1232.5|1236.5|1234|1231|1228.8|9
1648149300000|2022-03-24 19:15:00|1234.3|1232.3|1234.3|1232.3|1236.8|1234.8|1233|1230.5|8
1648149600000|2022-03-24 19:20:00|1233.5|1231|1236.8|1234|1237.3|1234.8|1233.3|1230.8|2
1648149900000|2022-03-24 19:25:00|1236.5|1234.3|1236.5|1234.3|1237.5|1235|1235|1232.5|13
1648150200000|2022-03-24 19:30:00|1236.8|1233.5|1234.3|1231.8|1236.8|1234|1234.3|1231.3|65
1648150500000|2022-03-24 19:35:00|1234|1232|1230.5|1228.5|1234|1232|1230.3|1228.5|68
1648150800000|2022-03-24 19:40:00|1231.3|1227.5|1229.8|1226.5|1231.3|1227.8|1227.5|1224.5|84
1648151100000|2022-03-24 19:45:00|1230.3|1228.8|1229.3|1225.3|1231|1228.8|1229|1225.3|58
1648151400000|2022-03-24 19:50:00|1228.5|1225.5|1230|1227|1230.3|1227.3|1228.5|1225.5|2
1648151700000|2022-03-24 19:55:00|1230.3|1227.3|1231.3|1228.5|1231.5|1229.3|1229|1226|31
1648152000000|2022-03-24 20:00:00|1231.5|1228.8|1231.3|1228.8|1233.5|1230.8|1230.8|1228.5|11
1648152300000|2022-03-24 20:05:00|1231|1228.5|1231.3|1228.8|1233|1229.8|1230.8|1228.5|8
1648152600000|2022-03-24 20:10:00|1231|1228.5|1232|1229|1232|1229.3|1230.8|1228.5|3
1648152900000|2022-03-24 20:15:00|1231.8|1228.8|1233.3|1230.3|1233.3|1231|1231.5|1228.8|22
1648153200000|2022-03-24 20:20:00|1233|1230.5|1232.3|1230|1233.5|1230.8|1230.8|1228.5|1
1648153500000|2022-03-24 20:25:00|1232.5|1229.5|1231|1229.3|1232.5|1229.8|1230|1227.5|8
1648153800000|2022-03-24 20:30:00|1231.8|1228.5|1232.5|1229.5|1233|1230.3|1231.8|1228.5|0
1648154100000|2022-03-24 20:35:00|1232.3|1229.8|1232.5|1229.5|1232.8|1230|1232.3|1229.5|0
1648154400000|2022-03-24 20:40:00|1232.3|1229.8|1232.3|1230.3|1232.3|1230.3|1232.3|1229.8|8
1648154700000|2022-03-24 20:45:00|1232.8|1230.5|1231.8|1229.5|1232.8|1230.5|1231.8|1229.5|7
1648155000000|2022-03-24 20:50:00|1232.8|1230|1231|1228.8|1233.5|1231|1231|1228.5|24
1648155300000|2022-03-24 20:55:00|1231.3|1229|1233|1229.3|1233|1229.8|1231|1228.3|8
1648155600000|2022-03-24 21:00:00|1233.3|1229.5|1237.8|1226.8|1237.8|1229.5|1233.3|1226.8|0
1648155900000|2022-03-24 21:05:00|1235.5|1225.5|1235.5|1225.5|1235.5|1225.5|1235.5|1225.5|0
1648156200000|2022-03-24 21:10:00||1226.3||1226.8||1226.8||1226.3|0
1648156500000|2022-03-24 21:15:00|1237.5|1227.3|1237.5|1227.3|1237.5|1227.3|1237.5|1227.3|0
1648156800000|2022-03-24 21:20:00||1227.5||1227.5||1227.5||1227.5|0
1648157700000|2022-03-24 21:35:00|1245||1244.3||1245||1244.3||0
1648158300000|2022-03-24 21:45:00|1245|1227.8|1242|1225.3|1245|1227.8|1242|1224.5|0
1648158600000|2022-03-24 21:50:00||1225.5||1225.5||1225.5||1225.5|0
1648158900000|2022-03-24 21:55:00|1239.8||1239.8||1239.8||1239.8||1
1648173600000|2022-03-25 02:00:00|1241|1238|1241|1237.8|1241.5|1239.8|1239.8|1236.3|0
1648173900000|2022-03-25 02:05:00|1241.3|1238.3|1241.5|1238.5|1241.5|1238.5|1241|1237.8|0
1648174200000|2022-03-25 02:10:00|1241.3|1238.8|1241|1237.3|1241.3|1239|1241|1237|0
1648174500000|2022-03-25 02:15:00|1241.5|1238|1246|1243.3|1246.5|1243.3|1241.5|1238|6
1648174800000|2022-03-25 02:20:00|1246.3|1243.5|1247.5|1244.3|1247.5|1244.5|1245.5|1242.3|0
1648175100000|2022-03-25 02:25:00|1246.8|1244|1244.5|1241.8|1247|1244.3|1244.5|1241|0
1648175400000|2022-03-25 02:30:00|1244.8|1242.5|1246.3|1243.8|1246.3|1243.8|1244.3|1242.5|2
1648175700000|2022-03-25 02:35:00|1246|1244.5|1247.8|1245|1248|1245|1246|1244.5|5
1648176000000|2022-03-25 02:40:00|1247.5|1243.3|1244.8|1241|1247.5|1243.3|1244.5|1240.5|24
1648176300000|2022-03-25 02:45:00|1245.3|1241.3|1245.3|1241.3|1246|1242.5|1244.5|1240.3|0
1648176600000|2022-03-25 02:50:00|1245.8|1241.5|1244|1241.3|1245.8|1241.5|1243.8|1240.8|0
1648176900000|2022-03-25 02:55:00|1244.3|1241|1244.5|1241.5|1245|1241.5|1244|1241|0
1648177200000|2022-03-25 03:00:00|1244.8|1242|1244.8|1241.8|1245.3|1242.3|1244.8|1241.8|0
1648177500000|2022-03-25 03:05:00|1245|1242|1248.8|1245.8|1248.8|1245.8|1245|1242|1
1648177800000|2022-03-25 03:10:00|1249.5||1248||1249.5||1247.8||0
1648178100000|2022-03-25 03:15:00|1247.8|1244.5|1248|1245|1248.3|1245.5|1247.5|1244.5|1
1648178400000|2022-03-25 03:20:00|1247.5|1244.8|1244.3|1241.3|1247.8|1244.8|1244.3|1241.3|0
1648178700000|2022-03-25 03:25:00|1244.8|1242|1242.5|1240|1245|1242.3|1242.5|1240|0
1648179000000|2022-03-25 03:30:00|1242.8|1240.3|1242.5|1240|1243.3|1240.3|1242.3|1240|0
1648179300000|2022-03-25 03:35:00|1242.3|1238.8|1240.5|1237.5|1242.5|1238.8|1240|1237|3
1648179600000|2022-03-25 03:40:00|1240.3|1237.8|1238.3|1234.8|1240.5|1237.8|1238.3|1234.8|3
1648179900000|2022-03-25 03:45:00|1238.8|1234.3|1235|1233.5|1238.8|1234.8|1235|1232.8|2
1648180200000|2022-03-25 03:50:00|1234.8|1233.3|1233.5|1231.5|1234.8|1233.5|1233|1231|11
1648180500000|2022-03-25 03:55:00|1233.3|1231|1235.3|1233.3|1237.3|1235.3|1233.3|1231|0
1648180800000|2022-03-25 04:00:00|1236.5|1233.5|1236.8|1234|1236.8|1234.3|1236.3|1233.5|1
1648181100000|2022-03-25 04:05:00||1232.8||1233||1233.3||1232.5|0
1648181400000|2022-03-25 04:10:00|1235.8|1231.8|1235.3|1231.3|1235.8|1231.8|1235.3|1231|0
1648181700000|2022-03-25 04:15:00||1231||1231.3||1231.3||1231|0
1648182000000|2022-03-25 04:20:00|1234.8|1231|1234.5|1231.3|1234.8|1231.3|1234.5|1231|1
1648182300000|2022-03-25 04:25:00|1234.8||1234.8||1234.8||1234.8||0
1648182600000|2022-03-25 04:30:00|1233.8|1231.5|1236|1233|1236.3|1233|1233.8|1231.5|3
1648182900000|2022-03-25 04:35:00|1235.5|1233.3|1236.8|1234.8|1236.8|1234.8|1235.5|1233|4
1648183200000|2022-03-25 04:40:00|1237|1234.5|1237.3|1234.3|1238|1234.8|1236.8|1234.3|0
1648183500000|2022-03-25 04:45:00|1237.5|1234|1237.3|1233.5|1237.5|1234|1237.3|1233.3|0
1648183800000|2022-03-25 04:50:00|1237||1237||1237||1237||0
1648184100000|2022-03-25 04:55:00|1235.8|1233.3|1237|1233|1237|1233.5|1235.8|1233|0
1648184400000|2022-03-25 05:00:00|1235.5|1233.3|1235.5|1232.5|1235.5|1233.3|1235.5|1232.3|0
1648184700000|2022-03-25 05:05:00||1232.8||1232.5||1233||1232.5|1
1648185000000|2022-03-25 05:10:00||1232.8||1231.5||1232.8||1231.3|0
1648185300000|2022-03-25 05:15:00|1234.5|1231.3|1234.5|1231.5|1234.5|1231.5|1234.5|1231.3|0
1648185600000|2022-03-25 05:20:00||1231.8||1230.8||1231.8||1230.8|0
1648185900000|2022-03-25 05:25:00|1232.5|1230.5|1230.5|1228.5|1232.5|1230.8|1230.5|1227.8|3
1648186200000|2022-03-25 05:30:00|1232.5|1228.3|1232.5|1229.8|1232.5|1230.8|1232.3|1228.3|6
1648186500000|2022-03-25 05:35:00|1231.8|1231|1231.3|1228|1231.8|1231|1231.3|1228|4
1648186800000|2022-03-25 05:40:00|1231.5|1228.3|1232.5|1230.5|1232.5|1230.5|1231.5|1228|2
1648187100000|2022-03-25 05:45:00|1233.8|1230.8|1234.5|1231.8|1234.5|1232|1233.8|1230.8|3
1648187400000|2022-03-25 05:50:00|1234.3|1232|1235.5|1233.5|1235.5|1233.8|1234.3|1232|4
1648187700000|2022-03-25 05:55:00|1234.3|1233.3|1234|1231.3|1234.5|1233.5|1234|1231.3|6
1648188000000|2022-03-25 06:00:00|1233.5|1231|1234.8|1232.5|1237|1234.5|1233.5|1230.8|11
1648188300000|2022-03-25 06:05:00|1235|1232.3|1234|1232|1235.3|1233|1234|1231.5|0
1648188600000|2022-03-25 06:10:00|1234.3|1232.3|1237.3|1234.8|1238.5|1236.3|1234.3|1232.3|8
1648188900000|2022-03-25 06:15:00|1237.8|1235.3|1236.5|1234|1239|1236.8|1236|1233.5|2
1648189200000|2022-03-25 06:20:00|1236.3|1233.8|1235.3|1232.8|1236.8|1234.5|1235|1232.8|0
1648189500000|2022-03-25 06:25:00|1235.5|1233|1235|1232.8|1235.8|1233|1234.5|1232|0
1648189800000|2022-03-25 06:30:00|1234.5|1233|1233.3|1230.3|1234.5|1233.3|1227.5|1225.3|30
1648190100000|2022-03-25 06:35:00|1233|1230.5|1233|1229.5|1234|1231.3|1232|1229.3|0
1648190400000|2022-03-25 06:40:00|1232.8|1229.8|1235|1231.5|1235.3|1231.8|1232|1229|2
1648190700000|2022-03-25 06:45:00|1235.3|1231.3|1235.5|1232.3|1235.5|1232.3|1232|1230.5|4
1648191000000|2022-03-25 06:50:00|1235.3|1232.5|1234.8|1232.3|1235.8|1232.5|1233.8|1231|2
1648191300000|2022-03-25 06:55:00|1235|1232|1233.5|1230.8|1235.3|1232.5|1232.5|1229.8|3
1648191600000|2022-03-25 07:00:00|1233.3|1231.3|1233.5|1231.5|1235|1232.8|1233|1231|28
1648191900000|2022-03-25 07:05:00|1233|1231.3|1229.5|1226.5|1233.3|1231.3|1226.8|1224.8|62
1648192200000|2022-03-25 07:10:00|1229.3|1227|1231.3|1228.8|1234|1232|1229|1227|0
1648192500000|2022-03-25 07:15:00|1230.8|1229|1231.8|1229.8|1231.8|1229.8|1230.5|1227.8|2
1648192800000|2022-03-25 07:20:00|1231.5|1229.5|1231|1227.5|1233|1230.8|1230.5|1227.5|17
1648193100000|2022-03-25 07:25:00|1230.8|1227.8|1233.5|1231.3|1235|1232|1230.5|1227.8|23
1648193400000|2022-03-25 07:30:00|1233.8|1231|1234.8|1232.3|1235.5|1232.8|1233.5|1230.8|56
1648193700000|2022-03-25 07:35:00|1234.5|1231.3|1227|1224.3|1234.5|1231.3|1225.8|1223.3|63
1648194000000|2022-03-25 07:40:00|1226.8|1223.8|1225.8|1223.3|1227.8|1224.8|1223.3|1220.8|38
1648194300000|2022-03-25 07:45:00|1225.5|1223.5|1225.5|1222.8|1225.5|1224|1224.8|1222|20
1648194600000|2022-03-25 07:50:00|1225|1223|1223.5|1220.8|1225.8|1223|1223.3|1220.3|22
1648194900000|2022-03-25 07:55:00|1223.8|1220.3|1217.8|1215.5|1223.8|1221|1217.3|1215.5|115
1648195200000|2022-03-25 08:00:00|1217.3|1215.8|1222.8|1220.3|1224.8|1222.5|1216.3|1214|82
1648195500000|2022-03-25 08:05:00|1223|1220.5|1217.8|1215|1223.8|1221.5|1217.8|1215|91
1648195800000|2022-03-25 08:10:00|1218|1215.8|1216.3|1213.5|1219.3|1217|1212.5|1211|183
1648196100000|2022-03-25 08:15:00|1217.5|1213.8|1219.3|1217.5|1220.8|1218.5|1216.5|1213.5|200
1648196400000|2022-03-25 08:20:00|1219.8|1218|1217|1214.8|1221|1218.8|1216.5|1214.3|53
1648196700000|2022-03-25 08:25:00|1216.8|1214.5|1208|1206|1218.5|1216.5|1207.5|1205.5|115
1648197000000|2022-03-25 08:30:00|1207.8|1205.8|1209|1207|1210|1208.3|1205.3|1202.8|163
1648197300000|2022-03-25 08:35:00|1209.3|1207.5|1207.3|1205|1210|1208|1206.8|1204.8|30
1648197600000|2022-03-25 08:40:00|1207|1204.8|1208|1205.8|1208.5|1205.8|1191|1188.8|223
1648197900000|2022-03-25 08:45:00|1208.8|1205.5|1205.3|1202.8|1210.3|1208|1200.8|1198.5|181
1648198200000|2022-03-25 08:50:00|1205.5|1203|1204.8|1202.8|1206.5|1204|1200.5|1199|72
1648198500000|2022-03-25 08:55:00|1205.3|1203.8|1207.5|1205.5|1207.5|1206.3|1203.5|1200.5|101
1648198800000|2022-03-25 09:00:00|1206.8|1205.8|1207|1204.8|1208.5|1206.3|1206.3|1204|50
1648199100000|2022-03-25 09:05:00|1206.8|1205|1217|1214.5|1217.8|1214.8|1206.3|1204|109
1648199400000|2022-03-25 09:10:00|1216.8|1214|1214|1212.5|1218.3|1216|1213.5|1211|123
1648199700000|2022-03-25 09:15:00|1213.8|1211.5|1213.8|1212|1213.8|1212|1211.5|1209.5|51
1648200000000|2022-03-25 09:20:00|1213.3|1211.8|1201.5|1199.5|1213.8|1211.8|1201.3|1199.5|126
1648200300000|2022-03-25 09:25:00|1201.3|1201.3|1208.8|1205.8|1208.8|1205.8|1201.3|1199.8|99
1648200600000|2022-03-25 09:30:00|1208.5|1206|1211.3|1208|1211.5|1208.3|1205.8|1203.8|37
1648200900000|2022-03-25 09:35:00|1211|1207.3|1214|1211.5|1214.8|1213|1209|1206.5|126
1648201200000|2022-03-25 09:40:00|1213.8|1212|1213.3|1211.3|1215|1213|1212.8|1210.3|52
1648201500000|2022-03-25 09:45:00|1213|1211|1214.5|1212.3|1214.8|1212.5|1209.8|1207.8|93
1648201800000|2022-03-25 09:50:00|1214.8|1212.5|1216.3|1214|1216.3|1214.3|1214.8|1212.3|220
1648202100000|2022-03-25 09:55:00|1216|1213|1215.8|1213.5|1217|1215|1213.5|1211.5|47
1648202400000|2022-03-25 10:00:00|1216.3|1213.8|1220.3|1217.8|1220.5|1218.5|1213|1211|107
1648202700000|2022-03-25 10:05:00|1219.5|1218|1219.3|1217.5|1223|1221|1219|1217.3|87
1648203000000|2022-03-25 10:10:00|1219|1217.3|1221.5|1219.5|1221.8|1220|1216|1214|89
1648203300000|2022-03-25 10:15:00|1221.8|1220|1225.8|1224|1228|1225|1221.5|1219.3|90
1648203600000|2022-03-25 10:20:00|1226.8|1224.5|1223.5|1222|1227|1224.8|1223.5|1221.8|68
1648203900000|2022-03-25 10:25:00|1223|1221.8|1220.5|1218.3|1224|1222.3|1220|1217.5|129
1648204200000|2022-03-25 10:30:00|1220.3|1218.5|1220.3|1218|1220.5|1219|1219|1216.8|79
1648204500000|2022-03-25 10:35:00|1220.5|1218.3|1219.3|1217.8|1221.5|1219|1219.3|1217.5|70
1648204800000|2022-03-25 10:40:00|1219.5|1218.3|1213.8|1212|1219.5|1218.3|1213.3|1211.3|147
1648205100000|2022-03-25 10:45:00|1213.5|1211.8|1216.8|1214.5|1218|1215.8|1213.3|1211|103
1648205400000|2022-03-25 10:50:00|1216.5|1214.3|1217|1215|1217|1215.8|1214.5|1212.5|20
1648205700000|2022-03-25 10:55:00|1216.5|1215.3|1215.8|1213.3|1217.3|1215.5|1215.3|1213|66
1648206000000|2022-03-25 11:00:00|1216|1214.3|1215.8|1214|1217.3|1215.3|1215|1213|36
1648206300000|2022-03-25 11:05:00|1215.5|1213.8|1218.3|1216.8|1220|1218|1215.5|1213.8|38
1648206600000|2022-03-25 11:10:00|1219.3|1217|1215|1212.5|1219.5|1217.5|1212.8|1210.5|167
1648206900000|2022-03-25 11:15:00|1215.3|1212.8|1211.3|1209.3|1217.5|1216|1211.3|1209|105
1648207200000|2022-03-25 11:20:00|1211.5|1209.5|1214|1211.5|1214|1211.5|1206.5|1204.8|45
1648207500000|2022-03-25 11:25:00|1214.8|1211.8|1214.3|1212|1215.3|1213.3|1212.8|1210.5|21
1648207800000|2022-03-25 11:30:00|1214|1212.5|1216|1214.5|1218.3|1216.3|1213.8|1211.8|54
1648208100000|2022-03-25 11:35:00|1215.8|1213.5|1218.3|1215.5|1218.3|1216.5|1214.8|1212.8|50
1648208400000|2022-03-25 11:40:00|1218|1215.3|1215.5|1213.3|1218.3|1215.5|1215.3|1212.8|7
1648208700000|2022-03-25 11:45:00|1216.3|1214|1215|1213|1216.8|1215|1213.8|1211.3|14
1648209000000|2022-03-25 11:50:00|1214.5|1212.3|1213.8|1211.3|1215.3|1213.3|1213.3|1210.8|8
1648209300000|2022-03-25 11:55:00|1214|1211.8|1212|1210.3|1216.3|1214.3|1211|1209|87
1648209600000|2022-03-25 12:00:00|1212.3|1209.8|1212|1209.5|1213.5|1211.5|1209.5|1207.5|32
1648209900000|2022-03-25 12:05:00|1212.3|1209.8|1207.5|1205|1212.8|1210.3|1207.3|1205|72
1648210200000|2022-03-25 12:10:00|1207.3|1204.8|1201.5|1199|1207.3|1205|1200.5|1199|206
1648210500000|2022-03-25 12:15:00|1201.3|1199.3|1191|1189|1201.8|1200|1189.3|1187.8|404
1648210800000|2022-03-25 12:20:00|1190.8|1189.3|1188.8|1186.5|1191.3|1189.5|1187.8|1186|273
1648211100000|2022-03-25 12:25:00|1188.5|1186.3|1194|1191.8|1195|1193.3|1188|1186|345
1648211400000|2022-03-25 12:30:00|1193.8|1191.5|1194.5|1192.5|1194.5|1192.5|1190.3|1188.8|222
1648211700000|2022-03-25 12:35:00|1194.8|1192.3|1197.8|1195.5|1198.3|1195.8|1193.3|1191.5|139
1648212000000|2022-03-25 12:40:00|1198.3|1196.5|1202.5|1200.5|1203.8|1201.3|1196.5|1194.3|249
1648212300000|2022-03-25 12:45:00|1203.3|1200.8|1204.5|1202|1207.5|1205.5|1203.3|1200.5|171
1648212600000|2022-03-25 12:50:00|1204.3|1201.8|1205.3|1202.5|1205.3|1202.8|1199.5|1197.8|98
1648212900000|2022-03-25 12:55:00|1205|1202.3|1204.5|1202.5|1207|1205.3|1202.5|1200.5|68
1648213200000|2022-03-25 13:00:00|1205|1202.8|1202.5|1200.8|1209|1206.8|1202.5|1200.5|371
1648213500000|2022-03-25 13:05:00|1201.8|1200.5|1200.5|1198.8|1203.5|1201.3|1200.3|1198.3|106
1648213800000|2022-03-25 13:10:00|1200.3|1198.5|1199.3|1197.3|1201|1199|1194.3|1192.5|117
1648214100000|2022-03-25 13:15:00|1199|1197|1192.3|1190.5|1201.5|1200|1192|1190.5|194
1648214400000|2022-03-25 13:20:00|1191.8|1190.3|1198.3|1196.5|1200.3|1198.3|1191.5|1189.8|90
1648214700000|2022-03-25 13:25:00|1198.5|1196.8|1198|1196.3|1201.3|1199.3|1197.3|1195.3|126
1648215000000|2022-03-25 13:30:00|1197.8|1196|1192.5|1190.5|1200|1198|1192|1189.8|209
1648215300000|2022-03-25 13:35:00|1192.8|1190.8|1190.3|1188|1193.3|1191.3|1188|1186.5|297
1648215600000|2022-03-25 13:40:00|1190|1187.8|1194.3|1192.3|1197|1195.3|1189.8|1187.8|513
1648215900000|2022-03-25 13:45:00|1194.5|1192.8|1188.8|1187|1195.5|1194|1188|1186.3|260
1648216200000|2022-03-25 13:50:00|1188.5|1186.8|1187|1185|1189|1187.3|1186.5|1184.5|213
1648216500000|2022-03-25 13:55:00|1186.8|1184.8|1169.5|1167.5|1187|1185|1168|1166|902
1648216800000|2022-03-25 14:00:00|1169|1167.3|1185.5|1183.5|1185.5|1183.5|1154.5|1152.5|534
1648217100000|2022-03-25 14:05:00|1186.8|1183.8|1180.5|1178|1197|1194.8|1178.5|1176.5|464
1648217400000|2022-03-25 14:10:00|1180|1177.5|1184.3|1182.3|1189.3|1186.3|1176.5|1174|130
1648217700000|2022-03-25 14:15:00|1184.8|1182.5|1190|1188.3|1190.5|1188.5|1183|1181|69
1648218000000|2022-03-25 14:20:00|1190.3|1188.5|1187.5|1185.5|1190.3|1188.8|1186|1184.3|174
1648218300000|2022-03-25 14:25:00|1187.3|1185.3|1185.5|1183.8|1189.8|1187.8|1183.5|1181.8|97
1648218600000|2022-03-25 14:30:00|1185.3|1184|1172.8|1170.8|1185.3|1184|1172.8|1170.8|407
1648218900000|2022-03-25 14:35:00|1168|1166.3|1176.5|1174|1177.3|1176|1162|1160|391
1648219200000|2022-03-25 14:40:00|1176.8|1174.3|1174.3|1172.3|1177.3|1175.3|1168.5|1166|306
1648219500000|2022-03-25 14:45:00|1174.5|1172.5|1171.5|1169|1182.8|1181|1171.3|1169|175
1648219800000|2022-03-25 14:50:00|1171.3|1168.5|1168.3|1166.5|1171.5|1169.3|1164|1161.3|390
1648220100000|2022-03-25 14:55:00|1167.5|1166|1172|1170|1175|1172.8|1163.3|1161|449
1648220400000|2022-03-25 15:00:00|1171.8|1169.8|1181.8|1179.8|1186.5|1184.3|1168.5|1166.3|207
1648220700000|2022-03-25 15:05:00|1182.5|1180|1194.8|1192.8|1194.8|1192.8|1181.3|1179.3|253
1648221000000|2022-03-25 15:10:00|1194.5|1193|1195|1193|1200.3|1197.5|1192.8|1190.3|340
1648221300000|2022-03-25 15:15:00|1194.8|1192.8|1193.3|1190.8|1197.5|1195.5|1187.8|1185.8|156
1648221600000|2022-03-25 15:20:00|1193|1190.5|1181.8|1179.3|1193.3|1191.3|1179.5|1177.5|180
1648221900000|2022-03-25 15:25:00|1181.5|1179|1194.3|1191.5|1196.8|1194|1177.8|1175.8|422
1648222200000|2022-03-25 15:30:00|1195.5|1191.8|1193.8|1191.3|1201.5|1199.8|1191|1187.8|190
1648222500000|2022-03-25 15:35:00|1193.3|1191|1198.3|1196.3|1198.3|1196.5|1192.5|1189.8|103
1648222800000|2022-03-25 15:40:00|1198|1196|1200.3|1198.3|1201.3|1199|1195.8|1193.8|272
1648223100000|2022-03-25 15:45:00|1200.5|1198|1202|1199.8|1204.3|1202|1198.5|1196.3|117
1648223400000|2022-03-25 15:50:00|1201.8|1200|1199.5|1198|1202|1200|1197.5|1195.8|78
1648223700000|2022-03-25 15:55:00|1199.3|1197.8|1196.5|1194.3|1199.5|1198.3|1196|1194|71
1648224000000|2022-03-25 16:00:00|1196.3|1194|1198|1196|1199.5|1197.5|1190.3|1187.8|202
1648224300000|2022-03-25 16:05:00|1197.3|1196.3|1199|1197.3|1199.5|1198|1195.8|1193.3|116
1648224600000|2022-03-25 16:10:00|1198.8|1197.5|1204.8|1203|1208|1206|1197.8|1195.8|580
1648224900000|2022-03-25 16:15:00|1205.5|1203.5|1205.3|1204|1208.8|1207.3|1203.8|1201.8|527
1648225200000|2022-03-25 16:20:00|1205.8|1204.3|1198|1196|1213|1211|1197.3|1195.8|780
1648225500000|2022-03-25 16:25:00|1198.3|1195.8|1201.5|1197.8|1202.8|1199|1190.5|1188.5|837
1648225800000|2022-03-25 16:30:00|1202|1198.5|1202.5|1200|1207.5|1205.5|1197.8|1195.5|331
1648226100000|2022-03-25 16:35:00|1202.3|1200.3|1198.3|1196|1204.5|1203|1197.3|1195.5|64
1648226400000|2022-03-25 16:40:00|1198|1195.8|1198.5|1196.3|1200.5|1198.5|1194.8|1193|130
1648226700000|2022-03-25 16:45:00|1198.3|1196|1201|1199.3|1201.3|1199.3|1195.8|1193.3|107
1648227000000|2022-03-25 16:50:00|1200.8|1199|1205.5|1204|1205.8|1204|1200.8|1198.8|169
1648227300000|2022-03-25 16:55:00|1205.3|1203.8|1205.5|1203.8|1205.5|1204.3|1203.3|1201.3|111
1648227600000|2022-03-25 17:00:00|1206.5|1204|1207|1204.8|1207.5|1206|1205|1202.5|166
1648227900000|2022-03-25 17:05:00|1207.3|1205|1207|1205|1207.5|1206|1206|1204|53
1648228200000|2022-03-25 17:10:00|1207.3|1204.8|1205.8|1204.3|1207.5|1205.8|1205.8|1203.5|67
1648228500000|2022-03-25 17:15:00|1205.5|1204|1202.5|1200.8|1206.5|1204.3|1202.5|1200.5|81
1648228800000|2022-03-25 17:20:00|1202.3|1201|1200.5|1198.8|1202.5|1201|1199.3|1197.3|61
1648229100000|2022-03-25 17:25:00|1200.8|1199|1201.3|1198.5|1201.8|1199.8|1196.8|1194.5|123
1648229400000|2022-03-25 17:30:00|1201|1198.8|1203|1200.5|1205.3|1203.3|1201|1198.5|23
1648229700000|2022-03-25 17:35:00|1203.3|1200.8|1204.3|1202.3|1205|1202.8|1201.5|1199.8|6
1648230000000|2022-03-25 17:40:00|1204.5|1202.5|1204.5|1202|1205.5|1203.3|1202.8|1201|23
1648230300000|2022-03-25 17:45:00|1205|1202.3|1203.8|1202|1205|1203.3|1202.8|1200.5|18
1648230600000|2022-03-25 17:50:00|1203.5|1201.8|1204.8|1203|1205.5|1203.8|1202.8|1200.8|53
1648230900000|2022-03-25 17:55:00|1205.3|1202.8|1205.5|1203.8|1205.5|1203.8|1203|1201|59
1648231200000|2022-03-25 18:00:00|1205|1203.3|1203.3|1201.3|1205.3|1203.3|1202|1199.8|55
1648231500000|2022-03-25 18:05:00|1203|1200|1205.3|1203.3|1205.5|1204.3|1201.5|1199.3|33
1648231800000|2022-03-25 18:10:00|1205.5|1203|1205.5|1204|1205.5|1204.3|1203.3|1201|61
1648232100000|2022-03-25 18:15:00|1205.3|1203.5|1206.8|1204.3|1207.5|1206.3|1205|1202.8|97
1648232400000|2022-03-25 18:20:00|1206.3|1203.8|1197.5|1195.3|1206.5|1204|1197.3|1195|75
1648232700000|2022-03-25 18:25:00|1197.8|1195|1199.5|1197.5|1206.8|1204.8|1196|1193.8|241
1648233000000|2022-03-25 18:30:00|1198|1197.3|1200|1197.5|1201.3|1198.8|1197.3|1195|66
1648233300000|2022-03-25 18:35:00|1199.8|1197.8|1197.8|1195|1200.8|1198|1197.5|1194.8|9
1648233600000|2022-03-25 18:40:00|1198.3|1194.8|1201.5|1199.5|1201.5|1199.5|1196.8|1194|7
1648233900000|2022-03-25 18:45:00|1202.3|1198.5|1200.8|1198.3|1203|1199.5|1198.5|1196|29
1648234200000|2022-03-25 18:50:00|1201|1198.5|1200.3|1198|1202.5|1199.8|1199.5|1197|53
1648234500000|2022-03-25 18:55:00|1200.5|1197.8|1197.3|1194.5|1202.3|1200|1197|1194.5|60
1648234800000|2022-03-25 19:00:00|1197|1194.8|1203|1200.8|1203|1201|1197|1194.5|16
1648235100000|2022-03-25 19:05:00|1202.8|1201.3|1205|1201.5|1205|1201.5|1202.5|1199|20
1648235400000|2022-03-25 19:10:00|1205.3|1202|1203.5|1200.5|1205.3|1202|1203.5|1200.5|0
1648235700000|2022-03-25 19:15:00|1204|1201|1202.8|1199.5|1204|1201|1202.8|1199.3|0
1648236000000|2022-03-25 19:20:00|1202.3|1199.8|1200.5|1197|1202.3|1199.8|1200.3|1197|3
1648236300000|2022-03-25 19:25:00|1200.8|1196.8|1200.8|1197.8|1203|1199.5|1200.5|1196.8|7
1648236600000|2022-03-25 19:30:00|1200.5|1198|1199.5|1196.3|1201.3|1198.3|1198.5|1194.5|15
1648236900000|2022-03-25 19:35:00|1199.8|1196|1197.3|1193.3|1200.3|1196.3|1196.5|1193.3|7
1648237200000|2022-03-25 19:40:00|1197|1193.5|1191|1187.8|1197.3|1193.8|1191|1187.5|26
1648237500000|2022-03-25 19:45:00|1191.3|1187.5|1191.8|1188.8|1192|1188.8|1189.3|1187|1
1648237800000|2022-03-25 19:50:00|1193|1189.3|1193.5|1189.3|1193.5|1190.8|1191.3|1188.5|16
1648238100000|2022-03-25 19:55:00|1193.3|1189.5|1193|1189.5|1193.5|1190|1192.3|1188.8|1
1648238400000|2022-03-25 20:00:00|1192.8|1189.3|1193|1190.3|1193.3|1190.8|1192|1189.3|0
1648238700000|2022-03-25 20:05:00|1192.8|1190.5|1193.5|1189.8|1194.3|1190.5|1192|1188.8|5
1648239000000|2022-03-25 20:10:00|1193.3|1189.5|1193.3|1189.5|1194|1189.8|1191.5|1188.3|1
1648239300000|2022-03-25 20:15:00|1193|1189.3|1192|1189|1193.3|1189.8|1191.3|1188.3|3
1648239600000|2022-03-25 20:20:00|1192.3|1189.3|1193|1190.3|1193.3|1190.5|1192|1189.3|2
1648239900000|2022-03-25 20:25:00|1193.3|1190|1191.8|1188.5|1193.3|1190.3|1191.5|1188.5|0
1648240200000|2022-03-25 20:30:00|1192|1188.3|1192.5|1188.3|1193.3|1188.8|1192|1188.3|6
1648240500000|2022-03-25 20:35:00|1192.8|1188.8|1194.5|1190.5|1194.5|1190.8|1191.5|1188.5|0
1648240800000|2022-03-25 20:40:00|1194.3|1190|1195.3|1189.8|1195.3|1190|1192.8|1187.8|0
1648241100000|2022-03-25 20:45:00|1195|1192.3|1194.8|1190|1195|1192.3|1193|1189.5|1
1648241400000|2022-03-25 20:50:00|1194.5|1189.8|1196.8|1189.5|1196.8|1191.3|1194.5|1188.3|6
1648241700000|2022-03-25 20:55:00|1196.5|1188.5|1196.8|1187|1199.3|1193.3|1194.3|1187|7
1648429200000|2022-03-28 01:00:00|1158.8|1154.5|1153.3|1149.8|1159.8|1157|1151.5|1149.5|2
1648429500000|2022-03-28 01:05:00|1153|1149.5|1156.5|1152.8|1156.5|1154|1152.8|1149.5|0
1648429800000|2022-03-28 01:10:00|1156|1151.8|1158.8|1156.5|1160|1157.8|1156|1151.8|5
1648430100000|2022-03-28 01:15:00|1159|1156.3|1157|1150.5|1159|1156.3|1155.5|1149.5|43
1648430400000|2022-03-28 01:20:00|1156.8|1150.3|1156|1151.5|1156.8|1151.5|1155.5|1149.5|0
1648430700000|2022-03-28 01:25:00|1156.3|1151|1159|1156.5|1159.3|1156.5|1156.3|1151|1
1648431000000|2022-03-28 01:30:00|1159.3|1157.5|1159.8|1155.8|1160.5|1157.5|1158|1154.3|4
1648431300000|2022-03-28 01:35:00|1159.3|1156|1160.5|1156.8|1160.5|1157.5|1158.3|1154.3|0
1648431600000|2022-03-28 01:40:00|1161.3|1156.5|1161.3|1157.3|1161.3|1157.3|1161|1156.5|0
1648431900000|2022-03-28 01:45:00|1162.3|1157.8|1162|1158|1163.3|1160.8|1161.5|1157.8|0
1648432200000|2022-03-28 01:50:00|1161.5|1157.8|1160.8|1156.8|1162|1158.3|1160.3|1156.8|0
1648432500000|2022-03-28 01:55:00|1161|1157.3|1161.5|1159|1161.5|1159|1161|1157.3|0
1648432800000|2022-03-28 02:00:00|1162|1159.3|1164.3|1159.3|1164.5|1159.3|1161.8|1159.3|6
1648433100000|2022-03-28 02:05:00||1160.5||1161||1161.3||1159.8|5
1648433400000|2022-03-28 02:10:00|1165.8|1160.8|1164|1159.8|1167.3|1163.3|1164|1159.8|3
1648433700000|2022-03-28 02:15:00|1164.3|1160.3|1164.3|1160.3|1164.3|1160.3|1164|1160.3|0
1648434600000|2022-03-28 02:30:00|1164.8|1161.8|1162.5|1158.5|1166.5|1164.5|1162.3|1157.8|2
1648434900000|2022-03-28 02:35:00|1162.3|1158.3|1162.3|1158|1162.3|1158.5|1162|1157.5|0
1648435200000|2022-03-28 02:40:00||1158.5||1158||1158.5||1158|0
1648435500000|2022-03-28 02:45:00|1164.5|1158.5|1164.5|1159.5|1164.5|1159.5|1164.3|1158.5|0
1648435800000|2022-03-28 02:50:00||1159.8||1160||1160||1159.8|1
1648436100000|2022-03-28 02:55:00||1160.3||1161||1161||1160.3|0
1648436400000|2022-03-28 03:00:00||1161.3||1161.3||1161.8||1161|2
1648436700000|2022-03-28 03:05:00|1164|1161|1164|1159.5|1164.3|1161|1164|1159.3|2
1648437000000|2022-03-28 03:10:00|1163.5|1161|1167.3|1165.5|1167.3|1165.5|1162.8|1161|31
1648437300000|2022-03-28 03:15:00|1167|1165.8|1165|1162.8|1167.3|1165.8|1165|1162.8|57
1648437600000|2022-03-28 03:20:00|1164.8|1162|1162.8|1159.5|1164.8|1162.5|1162.5|1159.3|3
1648437900000|2022-03-28 03:25:00|1163.3|1159.8|1163|1161.3|1163.3|1161.8|1162.3|1159|23
1648438200000|2022-03-28 03:30:00|1165|1162|1164.8|1162|1165.3|1162|1164.5|1162|2
1648438500000|2022-03-28 03:35:00|1165|1163|1166|1163|1166.3|1163|1164.8|1163|0
1648438800000|2022-03-28 03:40:00|1165.5|1163.3|1165.5|1163|1166.3|1163.3|1165.3|1163|0
1648439100000|2022-03-28 03:45:00|1165|1163.3|1165|1163.3|1165.5|1163.3|1164.5|1163.3|2
1648439400000|2022-03-28 03:50:00|1165.3|1163|1163.5|1160|1165.3|1163|1163.3|1159.8|11
1648439700000|2022-03-28 03:55:00|1163.8|1158.8|1162.5|1158.3|1163.8|1158.8|1161.8|1157.5|0
1648440000000|2022-03-28 04:00:00|1162.3|1158.5|1162.5|1158.5|1162.5|1158.5|1162.3|1158.5|0
1648440300000|2022-03-28 04:05:00|1162.3||1162.5||1162.5||1162.3||0
1648440600000|2022-03-28 04:10:00||1159||1159||1159||1159|0
1648440900000|2022-03-28 04:15:00|1163|1159.3|1166.3|1162.8|1166.8|1163|1163|1159.3|7
1648441200000|2022-03-28 04:20:00|1166|1163|1165.3|1162|1166|1163|1165|1162|0
1648441500000|2022-03-28 04:25:00|1166|1162.3|1165.5|1162.3|1166|1162.8|1164.8|1162|0
1648441800000|2022-03-28 04:30:00|1165.8|1162|1165.3|1162|1165.8|1162.3|1164.5|1162|1
1648442100000|2022-03-28 04:35:00|1165|1163|1165.5|1163.3|1165.8|1163.3|1165|1163|0
1648442400000|2022-03-28 04:40:00|1165.3||1165||1165.8||1164.8||0
1648442700000|2022-03-28 04:45:00|1165.3||1165.3||1165.8||1165||0
1648443000000|2022-03-28 04:50:00|1165|1164|1166.8|1165|1167.3|1165|1165|1164|22
1648443300000|2022-03-28 04:55:00|1167|1165.8|1166|1163.3|1167|1165.8|1165.3|1163.3|27
1648443600000|2022-03-28 05:00:00|1165.8|1163.8|1166.8|1163.3|1167|1163.8|1164.8|1163.3|7
1648443900000|2022-03-28 05:05:00|1166.5||1165||1166.8||1165||1
1648444200000|2022-03-28 05:10:00|1165.3|1162|1165|1163.3|1165.3|1163.3|1164.8|1162|44
1648444500000|2022-03-28 05:15:00|1164.8|1162.3|1163.5|1158.8|1164.8|1163.3|1163.5|1158.5|6
1648444800000|2022-03-28 05:20:00|1160.8|1158.5|1162.3|1157.5|1162.5|1159|1160.8|1157.5|2
1648445100000|2022-03-28 05:25:00||1156.8||1157||1157||1156.8|0
1648445400000|2022-03-28 05:30:00|1162|1155.5|1159.3|1155.5|1162|1156|1159.3|1155.3|0
1648445700000|2022-03-28 05:35:00|1159.5|1156.3|1157.8|1155.5|1160|1156.5|1157|1155.5|4
1648446000000|2022-03-28 05:40:00|1158|1153.3|1157|1153.5|1158|1153.5|1155.8|1153|1
1648446300000|2022-03-28 05:45:00|1156.8|1153.3|1156.8|1154.5|1157|1154.5|1156|1153.3|13
1648446600000|2022-03-28 05:50:00|1157|1155.3|1158|1154.5|1159.3|1156.5|1156|1154|4
1648446900000|2022-03-28 05:55:00|1158.3|1154.8|1158.8|1155|1159|1155|1158|1154.5|1
1648447200000|2022-03-28 06:00:00|1159|1154.8|1158.5|1156.8|1161.5|1159.3|1158.3|1154.8|73
1648447500000|2022-03-28 06:05:00|1157.5|1156.5|1158.5|1157.3|1158.5|1157.3|1157.5|1155.8|39
1648447800000|2022-03-28 06:10:00|1158.3|1157|1156.8|1154.5|1158.5|1157|1156.8|1154.3|42
1648448100000|2022-03-28 06:15:00|1157|1154.3|1157|1154.5|1158.5|1156.8|1156|1153.8|7
1648448400000|2022-03-28 06:20:00|1156.5|1154|1155.5|1153|1157.8|1155.3|1155|1152.3|3
1648448700000|2022-03-28 06:25:00|1155.3|1153.3|1152.5|1149.8|1156|1153.8|1151.5|1149.5|19
1648449000000|2022-03-28 06:30:00|1151|1149.5|1151.5|1148.8|1151.5|1149.5|1146.3|1144.5|33
1648449300000|2022-03-28 06:35:00|1151.3|1148.5|1151.3|1149.3|1151.5|1149.3|1150|1146.8|38
1648449600000|2022-03-28 06:40:00|1151.5|1149.5|1153.3|1151.5|1154.3|1152|1151.3|1149.5|24
1648449900000|2022-03-28 06:45:00|1153.8|1152|1151|1147.8|1154.3|1152.5|1149.5|1147.5|52
1648450200000|2022-03-28 06:50:00|1151.5|1148|1152|1149.8|1153.3|1150.5|1150.8|1148|16
1648450500000|2022-03-28 06:55:00|1152.3|1149.5|1157.3|1155.3|1158|1156|1152|1149.5|139
1648450800000|2022-03-28 07:00:00|1157|1155|1159.8|1157|1160.5|1157.8|1156.3|1154.5|145
1648451100000|2022-03-28 07:05:00|1160|1157.5|1158.5|1156.3|1161.3|1158.3|1157|1155.5|61
1648451400000|2022-03-28 07:10:00|1158.3|1156|1164.5|1162.5|1165.5|1163|1158|1155.8|87
1648451700000|2022-03-28 07:15:00|1164|1162.8|1177|1175|1177.3|1175|1163.8|1162.5|144
1648452000000|2022-03-28 07:20:00|1177.3|1176|1181|1179.3|1183|1181|1177.3|1176|205
1648452300000|2022-03-28 07:25:00|1181.5|1179.5|1171.5|1168.5|1182|1180.5|1171.3|1168.5|100
1648452600000|2022-03-28 07:30:00|1172|1169.3|1168.5|1166.5|1172|1170.5|1157|1154.5|157
1648452900000|2022-03-28 07:35:00|1168.8|1166.3|1166|1162|1175.5|1173.8|1166|1162|77
1648453200000|2022-03-28 07:40:00|1165.8|1162.8|1161.8|1159.5|1165.8|1163.8|1154.5|1153|152
1648453500000|2022-03-28 07:45:00|1161.5|1159|1157.8|1156|1162.8|1160|1157.8|1155.8|69
1648453800000|2022-03-28 07:50:00|1158|1156.5|1154|1151.5|1158.5|1156.5|1152.5|1150.8|147
1648454100000|2022-03-28 07:55:00|1154.3|1151.8|1157.5|1155.8|1158.8|1156|1153.5|1151.5|103
1648454400000|2022-03-28 08:00:00|1158.5|1156.3|1162.8|1160|1163|1160.5|1155.5|1153|131
1648454700000|2022-03-28 08:05:00|1163.5|1160.8|1161|1159.3|1163.5|1161.5|1160|1157|161
1648455000000|2022-03-28 08:10:00|1160.8|1159.5|1159.3|1156.5|1162.5|1160.8|1159.3|1156.5|139
1648455300000|2022-03-28 08:15:00|1159|1157.5|1160.3|1158.3|1162|1160|1158.8|1156.8|121
1648455600000|2022-03-28 08:20:00|1160.5|1158.5|1157.5|1155.3|1162|1160.3|1156.3|1154.3|126
1648455900000|2022-03-28 08:25:00|1157.8|1155.8|1162|1160.3|1162.5|1160.8|1154|1152.3|292
1648456200000|2022-03-28 08:30:00|1161.8|1159.8|1165|1163.3|1165.5|1164|1161.8|1158.5|241
1648456500000|2022-03-28 08:35:00|1164.8|1163.5|1163.3|1161.5|1165.3|1163.5|1163|1161.3|57
1648456800000|2022-03-28 08:40:00|1163|1161.8|1165.5|1163.5|1165.5|1163.5|1163|1161.5|74
1648457100000|2022-03-28 08:45:00|1165.3|1163.8|1166|1164|1168.5|1167|1165|1163.8|83
1648457400000|2022-03-28 08:50:00|1166.3|1164.3|1168.5|1166.8|1168.8|1166.8|1165.5|1162.8|102
1648457700000|2022-03-28 08:55:00|1168.3|1165.5|1168.8|1167|1169|1167.3|1166.8|1164.3|44
1648458000000|2022-03-28 09:00:00|1169|1167.3|1170.3|1167.3|1170.5|1168.5|1168.5|1167.3|68
1648458300000|2022-03-28 09:05:00|1170|1167.5|1167.8|1166|1170.3|1167.5|1167|1165.5|56
1648458600000|2022-03-28 09:10:00|1167.5|1165.8|1167.3|1165|1167.5|1165.8|1165.5|1163.8|50
1648458900000|2022-03-28 09:15:00|1167|1164.8|1167.8|1165.8|1169.8|1167.8|1165.5|1163.8|94
1648459200000|2022-03-28 09:20:00|1167.5|1165|1165.3|1163.3|1167.5|1165.3|1164|1162.3|59
1648459500000|2022-03-28 09:25:00|1165.5|1163.5|1161|1159|1166.3|1164.3|1160.3|1158.3|55
1648459800000|2022-03-28 09:30:00|1160.8|1158.8|1159.5|1157.5|1161.3|1159.8|1158.8|1156.3|77
1648460100000|2022-03-28 09:35:00|1159.3|1157.8|1162.5|1160|1162.5|1160|1159.3|1157.5|47
1648460400000|2022-03-28 09:40:00|1162.3|1159.8|1160.8|1159|1164.3|1161.8|1160|1158|45
1648460700000|2022-03-28 09:45:00|1161.3|1159.3|1166|1163.8|1166|1163.8|1160.3|1158.5|87
1648461000000|2022-03-28 09:50:00|1165.8|1162.3|1165|1163|1166|1163.5|1163.5|1161.5|71
1648461300000|2022-03-28 09:55:00|1164.8|1163.3|1162.8|1160|1165.8|1163.5|1161.8|1160|44
1648461600000|2022-03-28 10:00:00|1162.5|1160.3|1158|1156|1162.8|1160.3|1156.5|1154|294
1648461900000|2022-03-28 10:05:00|1158.5|1156.5|1157.3|1155|1160.8|1158.8|1156.8|1155|28
1648462200000|2022-03-28 10:10:00|1157|1155.3|1152.3|1150.3|1157.3|1155.3|1152.3|1150.3|35
1648462500000|2022-03-28 10:15:00|1152.5|1150|1155.3|1153.3|1155.5|1154.3|1151.5|1149.5|90
1648462800000|2022-03-28 10:20:00|1155|1153.5|1155.8|1153.8|1156.5|1154.3|1153.8|1151.8|41
1648463100000|2022-03-28 10:25:00|1156|1154.3|1151.8|1149.5|1156.5|1154.5|1151.5|1149.5|188
1648463400000|2022-03-28 10:30:00|1152|1149.8|1154|1151.8|1157|1154.8|1151|1149.5|163
1648463700000|2022-03-28 10:35:00|1153.8|1151|1155|1152.5|1155|1153|1153|1150.5|46
1648464000000|2022-03-28 10:40:00|1154.5|1152|1150.5|1148.3|1154.8|1152.3|1150|1148|42
1648464300000|2022-03-28 10:45:00|1150.3|1148.5|1148.3|1145|1150.5|1148.5|1147.8|1145|44
1648464600000|2022-03-28 10:50:00|1148|1145.3|1154|1151.5|1154.8|1152.3|1147|1144.5|36
1648464900000|2022-03-28 10:55:00|1154.3|1151|1151.3|1149|1154.3|1151.5|1150.3|1147.5|19
1648465200000|2022-03-28 11:00:00|1151|1150|1150.3|1147.5|1152.3|1150.5|1149|1146|20
1648465500000|2022-03-28 11:05:00|1150.5|1147.8|1150|1147|1152.8|1150|1147.8|1145.5|15
1648465800000|2022-03-28 11:10:00|1150.3|1147.5|1150.3|1148|1151.3|1149.3|1148.8|1146.3|15
1648466100000|2022-03-28 11:15:00|1150|1148.3|1148|1145.5|1150.8|1148.3|1147.5|1145|18
1648466400000|2022-03-28 11:20:00|1148.3|1145.8|1147|1145|1148.8|1146|1145.8|1143.5|28
1648466700000|2022-03-28 11:25:00|1147.8|1145.3|1147.8|1145.5|1148.5|1145.8|1146|1144|6
1648467000000|2022-03-28 11:30:00|1148|1145.8|1144.8|1142.5|1148.8|1145.8|1142.5|1141|65
1648467300000|2022-03-28 11:35:00|1144.5|1142|1138.5|1135.3|1144.5|1142|1133.8|1130.5|342
1648467600000|2022-03-28 11:40:00|1138.8|1135.8|1135.3|1132.8|1139.5|1136.5|1134.3|1131.8|85
1648467900000|2022-03-28 11:45:00|1135|1133.3|1130.8|1128.8|1135|1133.3|1130|1127.3|210
1648468200000|2022-03-28 11:50:00|1131|1128|1119.8|1117.5|1131.5|1129|1119.8|1117.3|297
1648468500000|2022-03-28 11:55:00|1119.3|1117.3|1130|1126.5|1130|1127.3|1119.3|1117|271
1648468800000|2022-03-28 12:00:00|1129.8|1127.3|1134.3|1132|1134.5|1132.3|1127.8|1126|201
1648469100000|2022-03-28 12:05:00|1134|1131.8|1135.5|1133.3|1136.3|1133.3|1132|1129.8|149
1648469400000|2022-03-28 12:10:00|1135.3|1132.8|1137|1135|1140|1138|1134|1132|63
1648469700000|2022-03-28 12:15:00|1136.8|1134.8|1135.5|1133.8|1136.8|1134.8|1133.8|1131.5|86
1648470000000|2022-03-28 12:20:00|1135.3|1134.8|1135.5|1133.5|1139.5|1137|1135|1133.5|89
1648470300000|2022-03-28 12:25:00|1135.3|1131.8|1136.5|1134.5|1137.5|1135.3|1134|1131.5|46
1648470600000|2022-03-28 12:30:00|1136.8|1134.8|1138.3|1136.3|1138.8|1136.8|1135|1133|111
1648470900000|2022-03-28 12:35:00|1138.8|1136|1139.3|1137.3|1143.5|1141.3|1138.3|1135.8|121
1648471200000|2022-03-28 12:40:00|1139|1137.8|1141|1139.3|1144.8|1142.3|1139|1137|161
1648471500000|2022-03-28 12:45:00|1140.8|1138.3|1135.5|1133.3|1141|1139|1135|1132.5|174
1648471800000|2022-03-28 12:50:00|1135.8|1133.8|1141.8|1140.5|1141.8|1140.5|1135.5|1133.8|155
1648472100000|2022-03-28 12:55:00|1141.5|1140.3|1133.5|1131.5|1141.8|1140.3|1130.5|1128.5|100
1648472400000|2022-03-28 13:00:00|1132.8|1130.8|1134|1132|1134.8|1132.5|1130|1127.5|131
1648472700000|2022-03-28 13:05:00|1133.8|1131.5|1120|1118|1134|1131.8|1120|1118|119
1648473000000|2022-03-28 13:10:00|1119.8|1118.5|1124|1122.3|1125.3|1123.3|1119.8|1118.5|103
1648473300000|2022-03-28 13:15:00|1123.8|1122|1126.3|1124.3|1128.5|1126|1123.8|1121.8|92
1648473600000|2022-03-28 13:20:00|1126|1124.5|1127.8|1126|1129.3|1127.8|1123.8|1121.8|146
1648473900000|2022-03-28 13:25:00|1127.5|1125.8|1129.3|1127|1129.8|1127.8|1124.8|1122.8|121
1648474200000|2022-03-28 13:30:00|1129|1127.3|1125.8|1123.8|1129.8|1128|1121.8|1120|289
1648474500000|2022-03-28 13:35:00|1126|1123.5|1128.8|1126.8|1134.8|1132.8|1125.5|1123.5|108
1648474800000|2022-03-28 13:40:00|1128.5|1127|1129.5|1127.3|1131.8|1129.8|1122.8|1121|187
1648475100000|2022-03-28 13:45:00|1129.3|1127.5|1121.5|1119.5|1130.5|1128.5|1120.8|1119.5|161
1648475400000|2022-03-28 13:50:00|1122.3|1120|1116.5|1114.3|1122.3|1120|1115|1113|73
1648475700000|2022-03-28 13:55:00|1116.8|1114.5|1120.3|1118.5|1120.5|1118.5|1113.3|1111.5|256
1648476000000|2022-03-28 14:00:00|1120|1117.8|1124|1122|1124.3|1122|1118.3|1116|107
1648476300000|2022-03-28 14:05:00|1123.8|1121.5|1129.5|1127.3|1130.8|1128.5|1123|1121.3|166
1648476600000|2022-03-28 14:10:00|1129.8|1127.5|1133.3|1131.5|1134.8|1132.5|1129|1127.3|214
1648476900000|2022-03-28 14:15:00|1133.5|1131|1133.3|1131.5|1139|1137|1133.3|1131|217
1648477200000|2022-03-28 14:20:00|1133.5|1131.8|1134.8|1133.3|1136.3|1134.8|1132.5|1130.8|107
1648477500000|2022-03-28 14:25:00|1135|1133|1133|1131|1136.5|1134.8|1131.3|1129.3|84
1648477800000|2022-03-28 14:30:00|1132.8|1130.8|1130.5|1129|1133.5|1131.5|1129.3|1127.5|86
1648478100000|2022-03-28 14:35:00|1130.3|1128.3|1128.3|1126.5|1130.5|1128.5|1125.3|1123.5|334
1648478400000|2022-03-28 14:40:00|1128|1126.3|1119.8|1117.8|1131|1129|1119.5|1117.5|150
1648478700000|2022-03-28 14:45:00|1119.5|1117.5|1118.8|1116.8|1122.3|1120.5|1116.3|1114.5|279
1648479000000|2022-03-28 14:50:00|1118.5|1116.5|1115.8|1114|1118.8|1116.8|1111.3|1109.8|212
1648479300000|2022-03-28 14:55:00|1115.5|1113.8|1116.3|1114.5|1118.3|1116.8|1113.5|1112|275
1648479600000|2022-03-28 15:00:00|1116|1114.3|1121.5|1119.3|1122.8|1121|1112.8|1110.8|281
1648479900000|2022-03-28 15:05:00|1121.3|1119|1122.8|1121|1125.5|1124|1118.5|1116.3|136
1648480200000|2022-03-28 15:10:00|1122.5|1121.3|1122.3|1120.3|1124|1121.8|1117.5|1115.8|184
1648480500000|2022-03-28 15:15:00|1122|1120|1123.3|1121.5|1123.5|1122.3|1116|1114.8|210
1648480800000|2022-03-28 15:20:00|1123.5|1121.3|1130.5|1128|1131|1129|1122.3|1120.8|268
1648481100000|2022-03-28 15:25:00|1130.8|1128.3|1133.8|1131.8|1134.5|1132|1126.3|1124|633
1648481400000|2022-03-28 15:30:00|1133|1131|1128|1126|1134.5|1132.8|1127.5|1125.8|342
1648481700000|2022-03-28 15:35:00|1127.5|1125.5|1135|1133|1135.3|1133|1127.5|1125.5|167
1648482000000|2022-03-28 15:40:00|1134.5|1132.5|1136.3|1134.3|1137|1135|1132.3|1130.5|131
1648482300000|2022-03-28 15:45:00|1136.5|1134.5|1136.8|1134.8|1137.3|1135.3|1133|1131|99
1648482600000|2022-03-28 15:50:00|1138.3|1136.5|1139.5|1137.5|1139.8|1138.3|1136.8|1134.5|102
1648482900000|2022-03-28 15:55:00|1139.8|1138.5|1143.8|1141.5|1145.3|1142.8|1139.3|1137.3|192
1648483200000|2022-03-28 16:00:00|1143.5|1141.8|1148|1146.3|1149|1147.3|1142|1140.3|108
1648483500000|2022-03-28 16:05:00|1147.8|1146|1142.5|1140.5|1150.3|1148.3|1142.3|1140.3|79
1648483800000|2022-03-28 16:10:00|1143.5|1140.8|1142.8|1141|1146.5|1144.5|1141.8|1140|64
1648484100000|2022-03-28 16:15:00|1142.5|1140.5|1141.5|1139.5|1142.8|1141|1140|1138|232
1648484400000|2022-03-28 16:20:00|1141.8|1139.3|1139.5|1137.5|1142|1139.8|1138.3|1136.3|70
1648484700000|2022-03-28 16:25:00|1139.3|1137.8|1132.5|1130.5|1139.5|1137.8|1132.5|1130.5|56
1648485000000|2022-03-28 16:30:00|1132.8|1130.8|1135.8|1134|1136.8|1135|1132.8|1130.8|49
1648485300000|2022-03-28 16:35:00|1136.3|1133.8|1132.3|1130.3|1136.5|1134.5|1131.3|1129|34
1648485600000|2022-03-28 16:40:00|1132.5|1130|1128|1126|1132.5|1130.5|1127|1124.8|30
1648485900000|2022-03-28 16:45:00|1127.8|1126.3|1123|1121|1129.3|1127.3|1122.5|1120.5|94
1648486200000|2022-03-28 16:50:00|1122.8|1120.8|1123.3|1121.3|1124.8|1122.8|1121.8|1119.5|65
1648486500000|2022-03-28 16:55:00|1123|1121|1119.8|1118.3|1123.3|1121.3|1119.8|1118|37
1648486800000|2022-03-28 17:00:00|1120.3|1118.5|1122|1120|1123.3|1121.3|1120|1117.8|63
1648487100000|2022-03-28 17:05:00|1121.5|1119.8|1119.8|1117.8|1122.8|1120.5|1119.3|1117.5|38
1648487400000|2022-03-28 17:10:00|1120|1118|1118.8|1116.8|1120.5|1118.5|1116|1114|176
1648487700000|2022-03-28 17:15:00|1118.5|1116.3|1112.8|1111.3|1118.5|1116.5|1112.8|1111.3|57
1648488000000|2022-03-28 17:20:00|1113.3|1111.5|1114|1112|1114.8|1112.5|1112.5|1110|61
1648488300000|2022-03-28 17:25:00|1114.3|1112.3|1112.3|1110.3|1117.3|1114.8|1112.3|1110.3|61
1648488600000|2022-03-28 17:30:00|1112.5|1110.5|1110|1108|1113|1111.5|1108.5|1105.8|74
1648488900000|2022-03-28 17:35:00|1110.3|1107.8|1113.5|1111.5|1116.8|1114.8|1110.3|1107.8|37
1648489200000|2022-03-28 17:40:00|1114|1111.3|1116.5|1114.5|1116.8|1114.8|1113|1111|8
1648489500000|2022-03-28 17:45:00|1116.3|1114.3|1117.3|1115.3|1119.3|1117.3|1116|1114.3|19
1648489800000|2022-03-28 17:50:00|1117|1115|1108.3|1106.3|1117.5|1115.5|1108.3|1105.8|80
1648490100000|2022-03-28 17:55:00|1108|1106|1104.8|1102.8|1108.8|1107|1104.3|1102.5|86
1648490400000|2022-03-28 18:00:00|1104.5|1102.5|1093|1091|1104.5|1102.5|1087|1084.5|285
1648490700000|2022-03-28 18:05:00|1093.5|1091.3|1085.8|1083.5|1095|1092.8|1081|1079|139
1648491000000|2022-03-28 18:10:00|1085.5|1083.8|1097.8|1096|1101.5|1099.5|1085.5|1083.5|226
1648491300000|2022-03-28 18:15:00|1098.3|1096.3|1079.3|1077.3|1099.3|1097|1079.3|1077.3|117
1648491600000|2022-03-28 18:20:00|1078.8|1076.5|1098|1095.8|1099|1096.3|1077|1074.8|123
1648491900000|2022-03-28 18:25:00|1097.8|1096|1089.5|1087.3|1098.3|1096|1085|1082.5|231
1648492200000|2022-03-28 18:30:00|1090|1087.8|1090|1087.8|1098.8|1097|1089.8|1087|67
1648492500000|2022-03-28 18:35:00|1089.3|1087.5|1092.3|1090.3|1092.5|1090.3|1086.5|1084|94
1648492800000|2022-03-28 18:40:00|1095|1089.8|1091.5|1088.8|1095.5|1092.5|1091|1088.3|17
1648493100000|2022-03-28 18:45:00|1091.8|1089|1088.5|1086.5|1092.5|1089.5|1088.5|1086.5|6
1648493400000|2022-03-28 18:50:00|1088.8|1085|1080.3|1077.8|1089.3|1085.8|1079.8|1077|27
1648493700000|2022-03-28 18:55:00|1080.5|1077.5|1075.5|1072.5|1081|1078.3|1075.5|1072.5|7
1648494000000|2022-03-28 19:00:00|1075.8|1072.8|1068.5|1065.3|1076.5|1073.3|1068.5|1065.3|18
1648494300000|2022-03-28 19:05:00|1068.3|1065.5|1066|1062.8|1070.8|1067.3|1064.3|1061.5|22
1648494600000|2022-03-28 19:10:00|1065.8|1063|1066.3|1063|1070|1067|1064.8|1061.5|9
1648494900000|2022-03-28 19:15:00|1065.5|1062.8|1064.8|1060|1068.8|1066.5|1060.8|1059.3|29
1648495200000|2022-03-28 19:20:00|1064.3|1060.3|1058|1055|1064.3|1060.3|1054.5|1052.5|29
1648495500000|2022-03-28 19:25:00|1057.8|1054.5|1062.5|1058.8|1064|1061|1056.3|1053.3|6
1648495800000|2022-03-28 19:30:00|1062.3|1059.3|1061|1058|1063|1059.8|1056.5|1052.8|6
1648496100000|2022-03-28 19:35:00|1060.5|1058.3|1061.8|1058|1068|1065.3|1060.3|1056.3|31
1648496400000|2022-03-28 19:40:00|1061.5|1058.3|1061.5|1057.5|1061.5|1059.5|1061.5|1057|0
1648496700000|2022-03-28 19:45:00|1061|1057.3|1063.8|1061|1064.5|1061|1059.3|1057|11
1648497000000|2022-03-28 19:50:00|1064.8|1062|1068.5|1065.5|1069.3|1065.5|1064|1060.8|12
1648497300000|2022-03-28 19:55:00|1068.8|1065.8|1071.5|1068.8|1072.3|1068.8|1068|1065.8|4
1648497600000|2022-03-28 20:00:00|1072|1069|1072|1068.8|1076|1072.8|1070.3|1068.8|30
1648497900000|2022-03-28 20:05:00|1072.3|1069|1074.3|1071|1074.3|1071|1072.3|1068.8|2
1648498200000|2022-03-28 20:10:00|1074.8|1071.3|1075.8|1072.3|1075.8|1072.5|1074.8|1071|4
1648498500000|2022-03-28 20:15:00|1075.5|1072.5|1076.5|1073.3|1076.5|1074.5|1075|1072.5|2
1648498800000|2022-03-28 20:20:00|1077.5|1073.5|1076.8|1073.8|1077.5|1073.8|1076.5|1073.3|1
1648499100000|2022-03-28 20:25:00|1077.3|1074.3|1078.3|1075.3|1078.8|1075.3|1077.3|1074.3|0
1648499400000|2022-03-28 20:30:00|1078.5|1076|1078.5|1076.3|1079.5|1076.3|1078|1076|0
1648499700000|2022-03-28 20:35:00|1078.8|1073.8|1076|1072|1078.8|1073.8|1076|1072|2
1648500000000|2022-03-28 20:40:00|1075.8|1072.3|1075.5|1072.3|1076|1073|1075|1071.3|0
1648500300000|2022-03-28 20:45:00|1075.3|1072|1070.3|1065|1075.3|1072.3|1068.8|1064.3|3
1648500600000|2022-03-28 20:50:00|1070.8|1065.3|1073.8|1069|1073.8|1069|1070.3|1064.8|4
1648500900000|2022-03-28 20:55:00|1073.5|1068.8|1074.3|1064.3|1074.3|1070.3|1073.5|1064.3|3
1648501200000|2022-03-28 21:00:00|1074.8|1063.5|1074.8|1062.8|1074.8|1063.5|1074.8|1060.8|0
1648501500000|2022-03-28 21:05:00|1075.8|1063|1075.8|1066.3|1075.8|1066.3|1075.8|1063|0
1648501800000|2022-03-28 21:10:00||1064||1066.3||1066.3||1064|0
1648502100000|2022-03-28 21:15:00|1078|1066.5|1079|1068.8|1079|1068.8|1078|1066.5|0
1648502400000|2022-03-28 21:20:00|1078.8|1069|1079|1069|1079|1069|1078.8|1069|0
1648502700000|2022-03-28 21:25:00|1078.5||1078.5||1078.5||1078.5||0
1648503000000|2022-03-28 21:30:00|1079.5||1078.5||1079.5||1078.5||0
1648503300000|2022-03-28 21:35:00|1077.5|1065.5|1077.5|1067.3|1077.5|1067.3|1077.5|1065.5|0
1648503900000|2022-03-28 21:45:00|1078|1064.5|1077.5|1065.5|1078|1065.5|1077.5|1064.5|0
1648504200000|2022-03-28 21:50:00||1065.8||1069.3||1069.3||1065.8|0
1648504500000|2022-03-28 21:55:00||1069.5||1068||1069.5||1068|0
1648515600000|2022-03-29 01:00:00|1097.3|1095.8|1098.5|1094.8|1099.5|1096.8|1097.3|1094.8|6
1648515900000|2022-03-29 01:05:00|1098.3|1094.5|1098.3|1095.8|1098.5|1096.3|1097.5|1094.5|0
1648516200000|2022-03-29 01:10:00|1098.5|1095.5|1099|1096.5|1100.5|1096.8|1098.5|1095.5|0
1648516500000|2022-03-29 01:15:00|1098.8|1096.3|1098.8|1096|1099.8|1097|1098|1095.8|0
1648516800000|2022-03-29 01:20:00|1099|1095.8|1096.3|1093.5|1099|1096|1096.3|1093|0
1648517100000|2022-03-29 01:25:00|1096|1093.3|1096|1093|1096.3|1093.3|1096|1092.5|0
1648517400000|2022-03-29 01:30:00|1095.8|1092.5|1094.3|1091.5|1095.8|1092.5|1093|1090.3|0
1648517700000|2022-03-29 01:35:00|1094|1091.8|1095.3|1091.5|1095.3|1092|1094|1091.5|1
1648518000000|2022-03-29 01:40:00|1095|1090|1092.8|1090.5|1095.3|1090.8|1092.5|1089.5|0
1648518300000|2022-03-29 01:45:00|1092.3|1089.3|1090.8|1088|1092.3|1089.3|1089.5|1087|3
1648518600000|2022-03-29 01:50:00|1091|1088.3|1092.3|1089|1092.8|1089.8|1090.8|1088|0
1648518900000|2022-03-29 01:55:00|1092|1089.3|1095|1091.8|1095.5|1092|1091.8|1089.3|1
1648519200000|2022-03-29 02:00:00|1094.8|1091.5|1094.8|1091.8|1095|1092.8|1094.8|1091.5|2
1648519500000|2022-03-29 02:05:00|1094.5|1092|1092.5|1089.3|1094.8|1092.3|1092.3|1089.3|1
1648519800000|2022-03-29 02:10:00|1093|1089.5|1091|1089.5|1093|1091|1090.5|1089|5
1648520100000|2022-03-29 02:15:00|1090.5|1089|1090.5|1088.5|1090.5|1089|1090.5|1088.3|5
1648520400000|2022-03-29 02:20:00||1088.3||1088.3||1088.5||1088.3|0
1648520700000|2022-03-29 02:25:00||1088.5||1087.8||1089||1087.8|6
1648521000000|2022-03-29 02:30:00||1088||1088||1088||1088|0
1648521300000|2022-03-29 02:35:00||1088.3||1088.5||1089||1088|3
1648521600000|2022-03-29 02:40:00|1091.5|1088.8|1091.5|1088.8|1091.8|1088.8|1091.5|1088.8|1
1648521900000|2022-03-29 02:45:00||1089||1089||1089.8||1089|11
1648522200000|2022-03-29 02:50:00||1088.8||1089.5||1089.8||1088.8|2
1648522500000|2022-03-29 02:55:00|1092.5|1089.8|1093.5|1090|1093.5|1091|1092.5|1089.8|3
1648522800000|2022-03-29 03:00:00|1094.3|1090.3|1094.3|1091.5|1094.3|1091.5|1094|1090|0
1648523100000|2022-03-29 03:05:00|1095|1091.8|1095.5|1092|1095.5|1092|1095|1091.8|3
1648523400000|2022-03-29 03:10:00|1095||1095||1095||1095||0
1648523700000|2022-03-29 03:15:00|1095.5|1092.5|1095.5|1092|1096.3|1094.5|1095.5|1092|14
1648524000000|2022-03-29 03:20:00|1094.5|1092.5|1093.5|1090.8|1094.5|1092.5|1092.5|1089.3|8
1648524300000|2022-03-29 03:25:00|1093.3|1091|1093.5|1090.8|1093.5|1091|1093|1090.5|0
1648524600000|2022-03-29 03:30:00|1094.3|1091.3|1095.5|1092.5|1095.5|1092.5|1094.3|1090.8|0
1648524900000|2022-03-29 03:35:00|1095|1092|1094.5|1091.3|1095|1092|1094.5|1091.3|0
1648525200000|2022-03-29 03:40:00|1094.3|1091|1093|1090.5|1094.3|1091.3|1093|1090.5|0
1648525500000|2022-03-29 03:45:00|1092.8|1090.8|1093.3|1090.8|1093.5|1091|1092.5|1090|0
1648525800000|2022-03-29 03:50:00|1093|1090.5|1093.3|1090.8|1093.5|1091.3|1092.5|1090|1
1648526100000|2022-03-29 03:55:00|1093|1090.3|1092.8|1090.3|1093.5|1090.5|1092.3|1089.8|0
1648526400000|2022-03-29 04:00:00|1093|1090.8|1093.5|1090.8|1093.5|1091|1093|1090.5|0
1648526700000|2022-03-29 04:05:00|1093.3|1091.3|1093.5|1091.3|1093.5|1091.5|1092.8|1090.8|6
1648527300000|2022-03-29 04:15:00||1091.5||1091.5||1092||1091.5|0
1648527600000|2022-03-29 04:20:00|1093|1091.8|1093.5|1091.5|1093.5|1092|1093|1091.5|2
1648527900000|2022-03-29 04:25:00||1091.8||1091.5||1091.8||1091.5|0
1648528200000|2022-03-29 04:30:00|1093.3|1091.3|1092.8|1090.8|1093.3|1091.3|1092|1090.8|19
1648528500000|2022-03-29 04:35:00|1092.5|1092|1093.5|1090.8|1094.5|1092|1092.5|1090.8|16
1648528800000|2022-03-29 04:40:00|1092.8||1093||1093||1092.8||0
1648529100000|2022-03-29 04:45:00|1092.8||1093.5||1093.5||1092.8||2
1648529400000|2022-03-29 04:50:00|1093.3||1093||1093.3||1093||0
1648529700000|2022-03-29 04:55:00|1092.5||1092.5||1092.5||1092.5||3
1648530000000|2022-03-29 05:00:00|1092.8|1091|1092.8|1091|1093.5|1091|1092.8|1091|0
1648530600000|2022-03-29 05:10:00|1093.5|1091.8|1095.5|1092.5|1095.5|1092.5|1093.5|1091.8|7
1648530900000|2022-03-29 05:15:00|1096|1093.8|1096.8|1093.8|1098.8|1095.8|1095.5|1092.8|2
1648531200000|2022-03-29 05:20:00|1097.3|1094|1095.5|1093|1097.3|1094|1095|1092.8|0
1648531500000|2022-03-29 05:25:00|1095.8|1092.8|1095.5|1093|1096|1093.5|1095.5|1092.8|0
1648531800000|2022-03-29 05:30:00|1095.8|1092.8|1099.3|1096.8|1099.3|1096.8|1095.8|1092.8|1
1648532100000|2022-03-29 05:35:00|1099.5|1096.5|1099.3|1097.3|1099.5|1097.3|1099.3|1095.8|1
1648532400000|2022-03-29 05:40:00|1099|1096.8|1099|1096|1099.5|1096.8|1097.5|1095.3|4
1648532700000|2022-03-29 05:45:00|1100.5|1096.5|1099|1096.8|1100.5|1097.5|1098.8|1096.3|3
1648533000000|2022-03-29 05:50:00|1099.3|1097|1097.5|1096|1099.5|1097|1097|1094.5|3
1648533300000|2022-03-29 05:55:00|1098.5|1095.8|1096.5|1093.5|1098.5|1096|1094.5|1091.5|37
1648533600000|2022-03-29 06:00:00|1096.3|1093.8|1089.8|1088|1096.3|1094.3|1089.5|1087.8|20
1648533900000|2022-03-29 06:05:00|1090.3|1088.8|1084.5|1082.8|1092|1090|1084.5|1082.3|87
1648534200000|2022-03-29 06:10:00|1083.8|1083|1087.3|1083.5|1087.5|1085|1082.3|1080.3|63
1648534500000|2022-03-29 06:15:00|1086.8|1084|1087|1084.3|1087.5|1084.8|1084.8|1081.8|4
1648534800000|2022-03-29 06:20:00|1088.5|1085|1086.3|1084.5|1089.5|1087.8|1086.3|1083.3|16
1648535100000|2022-03-29 06:25:00|1086|1084.8|1089.5|1087.5|1089.5|1087.8|1086|1084.5|55
1648535400000|2022-03-29 06:30:00|1089.3|1087.8|1092|1089.3|1092|1089.3|1088.8|1087.5|93
1648535700000|2022-03-29 06:35:00|1091.8|1089.5|1095|1093.5|1095.3|1093.5|1091.5|1089|90
1648536000000|2022-03-29 06:40:00|1094.8|1093.8|1094.8|1093.3|1096.5|1094.3|1094.8|1093.3|131
1648536300000|2022-03-29 06:45:00|1095.5|1092.8|1097|1094.5|1097.3|1095.5|1095.5|1092.5|39
1648536600000|2022-03-29 06:50:00|1096.8|1095|1094.8|1092.5|1098|1096.5|1094.8|1092.5|52
1648536900000|2022-03-29 06:55:00|1094.5|1092|1093.3|1090.8|1097.5|1095.8|1092.5|1090|58
1648537200000|2022-03-29 07:00:00|1093|1091|1089.5|1087|1094.8|1093|1089.3|1087|48
1648537500000|2022-03-29 07:05:00|1089|1087.3|1087|1085|1090|1088|1087|1084.8|58
1648537800000|2022-03-29 07:10:00|1086|1085.3|1085.8|1084|1087|1085.5|1085|1082.8|62
1648538100000|2022-03-29 07:15:00|1086.5|1083.8|1092|1089.5|1092.5|1090.3|1086.5|1083.3|98
1648538400000|2022-03-29 07:20:00|1091.5|1090.5|1092.8|1091|1093.5|1091.5|1091.5|1089.8|64
1648538700000|2022-03-29 07:25:00|1093|1091.3|1091.8|1089.5|1094.5|1092.8|1091.5|1089|142
1648539000000|2022-03-29 07:30:00|1091|1090|1092|1090|1092|1090|1088|1085.8|48
1648539300000|2022-03-29 07:35:00|1092.3|1090.8|1091.3|1088.8|1098|1096|1090.8|1088|97
1648539600000|2022-03-29 07:40:00|1091|1089.5|1090.3|1087.8|1094.5|1091.8|1085.3|1082.3|132
1648539900000|2022-03-29 07:45:00|1090|1087.5|1095.8|1092.8|1096|1093.8|1089.5|1087.3|24
1648540200000|2022-03-29 07:50:00|1095.5|1093.8|1101.3|1099|1101.3|1099|1095.5|1093.5|60
1648540500000|2022-03-29 07:55:00|1100.8|1098.3|1101.3|1099.5|1104|1102.3|1099.3|1097.3|93
1648540800000|2022-03-29 08:00:00|1101|1099|1105.8|1103.8|1106.3|1104.8|1101|1098.8|97
1648541100000|2022-03-29 08:05:00|1105.5|1103.5|1116.3|1113.8|1118|1115.3|1105|1103.5|143
1648541400000|2022-03-29 08:10:00|1117|1114|1115.3|1112.8|1118.3|1116.3|1110.8|1108.5|159
1648541700000|2022-03-29 08:15:00|1115|1113.5|1112.8|1110|1115.3|1113.5|1112|1109.8|122
1648542000000|2022-03-29 08:20:00|1112.5|1110.3|1110|1107.3|1113.3|1111|1109.8|1107.3|85
1648542300000|2022-03-29 08:25:00|1110.3|1107.8|1118|1115|1121|1119|1107|1105.5|397
1648542600000|2022-03-29 08:30:00|1118.3|1114.8|1121.5|1119.8|1121.8|1119.8|1115.8|1114.3|293
1648542900000|2022-03-29 08:35:00|1121.3|1119.3|1121.3|1119.5|1122.3|1120.5|1117.8|1116|112
1648543200000|2022-03-29 08:40:00|1121.5|1119.8|1118.5|1116.3|1123.8|1121.8|1118.5|1116.3|270
1648543500000|2022-03-29 08:45:00|1118|1115.3|1120|1118.3|1121.8|1120|1117.8|1115.3|90
1648543800000|2022-03-29 08:50:00|1120.3|1118.5|1111.8|1109|1121|1119.5|1110.8|1108.5|397
1648544100000|2022-03-29 08:55:00|1111.5|1108.5|1118.8|1116.3|1120.8|1118.8|1109.5|1107.5|130
1648544400000|2022-03-29 09:00:00|1118.5|1116.5|1122.3|1120|1122.3|1120|1115.8|1113|193
1648544700000|2022-03-29 09:05:00|1122|1119.8|1114|1111.5|1122.5|1120.3|1113.3|1110.8|44
1648545000000|2022-03-29 09:10:00|1113.8|1111.8|1108|1106|1114|1111.8|1107.8|1105.8|316
1648545300000|2022-03-29 09:15:00|1107.8|1105.8|1100.5|1098.3|1108|1106|1098.3|1095.5|128
1648545600000|2022-03-29 09:20:00|1100.3|1098.5|1097.5|1095.5|1103.3|1101.3|1097.3|1095.5|129
1648545900000|2022-03-29 09:25:00|1097.3|1095.3|1103.3|1101.5|1104.8|1102.3|1096.3|1094.5|159
1648546200000|2022-03-29 09:30:00|1102.8|1100.5|1095.5|1093|1102.8|1100.8|1094|1091.3|117
1648546500000|2022-03-29 09:35:00|1095.3|1092.8|1086.5|1084.5|1095.3|1092.8|1086.3|1084.5|164
1648546800000|2022-03-29 09:40:00|1086.3|1084.3|1094.3|1092.3|1094.5|1092.3|1084.5|1082|191
1648547100000|2022-03-29 09:45:00|1094.5|1092.8|1099.3|1097.5|1102.3|1100|1094|1092|121
1648547400000|2022-03-29 09:50:00|1099.8|1097.8|1099|1097|1100.5|1098.3|1096.8|1094.5|79
1648547700000|2022-03-29 09:55:00|1099.3|1096.3|1103.5|1101.5|1104|1101.5|1098|1095.5|84
1648548000000|2022-03-29 10:00:00|1103.8|1102.5|1101.3|1099|1105.8|1103.8|1101|1098.8|126
1648548300000|2022-03-29 10:05:00|1101.5|1099.3|1102.3|1099.8|1106.8|1103.8|1098.3|1095.8|173
1648548600000|2022-03-29 10:10:00|1102|1100.3|1104.5|1102.5|1106|1103.8|1100.8|1098.8|56
1648548900000|2022-03-29 10:15:00|1103.5|1101.5|1106.5|1104.5|1107.3|1104.8|1103.3|1100.8|16
1648549200000|2022-03-29 10:20:00|1106.3|1104.8|1109.5|1107|1109.5|1107|1105.8|1103|31
1648549500000|2022-03-29 10:25:00|1109.3|1107.3|1111.8|1109.8|1112.3|1110|1105.8|1103.3|51
1648549800000|2022-03-29 10:30:00|1112|1109.5|1112|1109.3|1112.5|1111|1110.5|1108.5|74
1648550100000|2022-03-29 10:35:00|1111|1109.8|1106.8|1104.8|1111|1109.8|1106|1104.3|79
1648550400000|2022-03-29 10:40:00|1106.3|1104.5|1102.8|1100.8|1106.3|1104.8|1101.5|1099.5|35
1648550700000|2022-03-29 10:45:00|1102.5|1100|1100.5|1098.5|1102.5|1100|1099.3|1097.3|48
1648551000000|2022-03-29 10:50:00|1101.3|1098.8|1100.3|1097.8|1103|1101|1099.5|1097|63
1648551300000|2022-03-29 10:55:00|1099.8|1098.3|1098.3|1096.3|1101.5|1099.3|1098|1096.3|42
1648551600000|2022-03-29 11:00:00|1098.8|1096.8|1098|1096.5|1100.3|1098.3|1097|1095|69
1648551900000|2022-03-29 11:05:00|1098.5|1096.3|1099.5|1097.5|1101.5|1099.8|1098.3|1096.3|21
1648552200000|2022-03-29 11:10:00|1099.8|1097.8|1102.8|1101|1103.8|1101.3|1099.8|1097.5|43
1648552500000|2022-03-29 11:15:00|1103|1100.5|1103.3|1101|1103.8|1101.5|1100.3|1098|57
1648552800000|2022-03-29 11:20:00|1104|1101.5|1103|1101|1106|1103.3|1102.8|1100.5|42
1648553100000|2022-03-29 11:25:00|1102.8|1100.5|1103.3|1101.5|1105.3|1103|1101.5|1099.8|77
1648553400000|2022-03-29 11:30:00|1103|1100.8|1106.8|1104.5|1107.5|1105.3|1101.8|1100|54
1648553700000|2022-03-29 11:35:00|1106.5|1104.3|1101.5|1099.5|1106.8|1104.3|1100.8|1098.5|93
1648554000000|2022-03-29 11:40:00|1101.3|1099.8|1093.8|1091|1101.5|1099.8|1090.5|1087.8|375
1648554300000|2022-03-29 11:45:00|1093.5|1090.3|1069.5|1066.8|1093.5|1090.8|1069.3|1066.8|403
1648554600000|2022-03-29 11:50:00|1069.3|1065.5|1041.5|1037.5|1070.3|1067.8|1014.8|1010.8|813
1648554900000|2022-03-29 11:55:00|1042|1037.3|1055.8|1053.5|1060.5|1057.3|1038.8|1034|497
1648555200000|2022-03-29 12:00:00|1055.5|1053|1028.8|1026|1057|1053.5|1027.3|1025|448
1648555500000|2022-03-29 12:05:00|1027.5|1025.5|1015|1012.3|1029.8|1026.8|1012.8|1010|669
1648555800000|2022-03-29 12:10:00|1015.3|1012.5|1023.8|1021.8|1024.3|1022|1011|1009.5|788
1648556100000|2022-03-29 12:15:00|1024|1021.5|1021.5|1019.3|1029|1026|1020.8|1018.3|371
1648556400000|2022-03-29 12:20:00|1021|1018.5|1007.8|1005.3|1021|1018.8|1002|999.8|469
1648556700000|2022-03-29 12:25:00|1008|1005.5|1018.5|1015|1021.5|1019.5|1007|1004.3|621
1648557000000|2022-03-29 12:30:00|1018.3|1015.3|1002|999.5|1018.5|1017|1001.3|999.5|408
1648557300000|2022-03-29 12:35:00|1001.8|1000.3|1016.8|1014|1021.5|1019.5|1001.8|1000.3|645
1648557600000|2022-03-29 12:40:00|1017|1014.3|1018.5|1016.3|1020.5|1018.8|1014.8|1011.3|40
1648557900000|2022-03-29 12:45:00|1018.3|1016|1025.8|1023.5|1027.5|1024.3|1015.5|1013.5|464
1648558200000|2022-03-29 12:50:00|1025.5|1023.8|1032.3|1030|1038.8|1037.3|1025.5|1023.5|461
1648558500000|2022-03-29 12:55:00|1032|1030.3|1032.5|1029.8|1035.5|1033.8|1016.8|1015|285
1648558800000|2022-03-29 13:00:00|1030|1027.3|1035|1032.5|1036.3|1034|1023|1021|264
1648559100000|2022-03-29 13:05:00|1034.3|1032.3|1041.5|1039.5|1041.8|1040|1031.8|1029.5|190
1648559400000|2022-03-29 13:10:00|1041|1038.8|1028|1025.3|1041.8|1039.8|1026.8|1024|114
1648559700000|2022-03-29 13:15:00|1028.5|1025.5|1028.8|1026.5|1036.3|1034|1028|1025.5|261
1648560000000|2022-03-29 13:20:00|1029.3|1027|1027.8|1025.3|1032.5|1030.5|1026|1024|169
1648560300000|2022-03-29 13:25:00|1027.5|1024.8|1027|1023.8|1032.3|1030.5|1025.8|1023.5|81
1648560600000|2022-03-29 13:30:00|1026.8|1021|1032.5|1030.8|1033.8|1031.5|1020.8|1018.3|458
1648560900000|2022-03-29 13:35:00|1032.8|1030.5|1031.5|1029|1038.8|1037|1029|1027|212
1648561200000|2022-03-29 13:40:00|1031.3|1028.8|1039.5|1037.5|1039.8|1037.5|1029.8|1027.5|137
1648561500000|2022-03-29 13:45:00|1039.8|1037.8|1047.3|1045|1048.8|1046.5|1039.5|1037.8|192
1648561800000|2022-03-29 13:50:00|1047.5|1045.3|1042.5|1040.8|1048.8|1046.5|1042.5|1040.3|81
1648562100000|2022-03-29 13:55:00|1042.3|1040.3|1044.3|1042.3|1050.3|1048|1042|1040.3|159
1648562400000|2022-03-29 14:00:00|1044|1041.8|1047.3|1045.5|1048|1046|1037.8|1035.5|180
1648562700000|2022-03-29 14:05:00|1047|1045|1045.3|1043.5|1047|1045.3|1041.8|1039.5|89
1648563000000|2022-03-29 14:10:00|1045.8|1044|1057.3|1055.5|1057.5|1055.5|1043.3|1040.8|221
1648563300000|2022-03-29 14:15:00|1057.8|1055.8|1063.5|1061.3|1064|1061.8|1056|1053.8|195
1648563600000|2022-03-29 14:20:00|1063.3|1061.5|1067.3|1065.3|1069.5|1067.8|1062.8|1060.3|265
1648563900000|2022-03-29 14:25:00|1067|1065.5|1066.8|1065|1070.3|1068.5|1065|1063|189
1648564200000|2022-03-29 14:30:00|1067.5|1065.5|1067.3|1064.8|1069.5|1067.5|1065.3|1062.8|80
1648564500000|2022-03-29 14:35:00|1067|1065|1070.3|1067.8|1071.8|1069|1061.5|1059.8|150
1648564800000|2022-03-29 14:40:00|1070.5|1068.3|1068.8|1066.8|1073.8|1071.5|1064.3|1061.5|180
1648565100000|2022-03-29 14:45:00|1068.5|1066|1069.5|1067.3|1072.3|1070|1065|1063|138
1648565400000|2022-03-29 14:50:00|1069.3|1067|1065.5|1062.8|1073.3|1071.5|1064.8|1062.5|90
1648565700000|2022-03-29 14:55:00|1065.3|1062.3|1069.5|1067.8|1071.5|1069.5|1062.3|1060.3|201
1648566000000|2022-03-29 15:00:00|1069.8|1067.3|1072.3|1070.3|1072.5|1070.8|1068.3|1066.3|119
1648566300000|2022-03-29 15:05:00|1072.5|1071|1066.8|1064.5|1072.5|1071|1065.8|1063.8|142
1648566600000|2022-03-29 15:10:00|1067|1064.3|1065.3|1062.8|1069.5|1067.5|1064.5|1062.3|196
1648566900000|2022-03-29 15:15:00|1065|1062.5|1049|1047|1065|1063|1048.3|1046|274
1648567200000|2022-03-29 15:20:00|1048.8|1046.5|1054.8|1052.5|1064.3|1062.3|1048|1045.8|328
1648567500000|2022-03-29 15:25:00|1054.5|1052|1072|1070.3|1072|1070.3|1051.8|1050|826
1648567800000|2022-03-29 15:30:00|1072.3|1069.5|1066.3|1064.3|1072.3|1069.5|1063.8|1062.3|344
1648568100000|2022-03-29 15:35:00|1066|1063.8|1064.5|1062.8|1066.5|1064.5|1059.5|1057.3|78
1648568400000|2022-03-29 15:40:00|1064.8|1062.3|1065.5|1063.8|1066.8|1065|1061.3|1059.5|171
1648568700000|2022-03-29 15:45:00|1065.3|1064.3|1063|1060.8|1065.8|1064.3|1060.8|1058.8|120
1648569000000|2022-03-29 15:50:00|1062.8|1060.3|1054.8|1053|1062.8|1060.8|1054.8|1052.5|84
1648569300000|2022-03-29 15:55:00|1054.5|1052.8|1052.8|1050.5|1056.5|1054.5|1051|1048.8|178
1648569600000|2022-03-29 16:00:00|1052.5|1051.3|1052.8|1050.8|1055.8|1053.8|1052.3|1050|51
1648569900000|2022-03-29 16:05:00|1053.5|1051.3|1049|1047.3|1056.3|1054|1049|1047|55
1648570200000|2022-03-29 16:10:00|1049.3|1047|1049.8|1047.5|1052|1049.8|1048.5|1046.5|32
1648570500000|2022-03-29 16:15:00|1049.5|1047|1050|1047.8|1051.8|1049.5|1049|1046.8|54
1648570800000|2022-03-29 16:20:00|1049.8|1047.5|1049.8|1048|1051|1049.3|1046|1044.3|71
1648571100000|2022-03-29 16:25:00|1050|1047.5|1053.5|1052|1053.5|1052|1047.5|1045.5|130
1648571400000|2022-03-29 16:30:00|1054.8|1052.3|1055.3|1053.3|1055.8|1054|1051.8|1049.8|197
1648571700000|2022-03-29 16:35:00|1055.5|1053.5|1061.5|1059.5|1061.8|1059.8|1053.3|1051.3|408
1648572000000|2022-03-29 16:40:00|1061.3|1059.8|1065.8|1063.8|1068.3|1066.5|1061.3|1059.5|139
1648572300000|2022-03-29 16:45:00|1066|1063.5|1062.8|1060.5|1067.3|1065.5|1059.8|1057.5|145
1648572600000|2022-03-29 16:50:00|1062.5|1060.8|1060.3|1058.8|1064.8|1062.5|1060|1058.3|77
1648572900000|2022-03-29 16:55:00|1060.8|1058.5|1057.8|1056|1061.8|1059.8|1057.8|1056|85
1648573200000|2022-03-29 17:00:00|1057.3|1055.8|1051|1049|1057.3|1055.8|1050|1048|56
1648573500000|2022-03-29 17:05:00|1051.3|1049.3|1058.5|1056.5|1058.8|1057|1051.3|1049.3|103
1648573800000|2022-03-29 17:10:00|1058.8|1056.3|1060|1057.5|1062|1060|1058|1055.8|44
1648574100000|2022-03-29 17:15:00|1060.3|1057.8|1063.5|1061.8|1064.5|1062.3|1059.5|1057|8
1648574400000|2022-03-29 17:20:00|1063.8|1061.5|1063.3|1061|1067.8|1065.8|1063|1060.5|28
1648574700000|2022-03-29 17:25:00|1063|1060.8|1061|1058.8|1063.3|1061|1059.8|1057.8|29
1648575000000|2022-03-29 17:30:00|1060.5|1058.5|1063.5|1061.3|1064|1061.5|1058.5|1056.8|20
1648575300000|2022-03-29 17:35:00|1063.8|1061.8|1064.3|1061.8|1065.5|1063.5|1063.5|1061.5|23
1648575600000|2022-03-29 17:40:00|1063.8|1062|1064.3|1062.3|1065|1063.3|1062.3|1060.3|19
1648575900000|2022-03-29 17:45:00|1064|1061.8|1068|1065.5|1069.3|1067.3|1061.3|1059|85
1648576200000|2022-03-29 17:50:00|1068.3|1065.8|1069.5|1067.5|1072|1070.3|1067.8|1065.3|52
1648576500000|2022-03-29 17:55:00|1069.8|1067.8|1068|1065.8|1070|1068.5|1067.3|1065.3|142
1648576800000|2022-03-29 18:00:00|1067.8|1065.5|1065|1063.3|1068|1065.8|1064.3|1062.3|19
1648577100000|2022-03-29 18:05:00|1064.8|1063|1070.5|1068.8|1071|1069|1064.5|1063|72
1648577400000|2022-03-29 18:10:00|1070.8|1068.5|1070.8|1068.8|1071.8|1070|1069.8|1067.8|36
1648577700000|2022-03-29 18:15:00|1071|1069|1075.5|1073.8|1077.5|1076.3|1069.5|1068|213
1648578000000|2022-03-29 18:20:00|1075.3|1073|1065.5|1063.3|1075.3|1073.3|1065.5|1063.3|82
1648578300000|2022-03-29 18:25:00|1065.3|1063.5|1058.5|1056.5|1070|1067.5|1057.8|1055.5|183
1648578600000|2022-03-29 18:30:00|1059.8|1056.8|1057|1054.5|1066|1063.8|1056.8|1053.8|130
1648578900000|2022-03-29 18:35:00|1056.8|1054.3|1061.5|1059.3|1063.8|1061.3|1056.3|1053.5|53
1648579200000|2022-03-29 18:40:00|1061.8|1059.5|1064.5|1062.3|1066.8|1064.8|1061.5|1059.3|23
1648579500000|2022-03-29 18:45:00|1064.3|1061.8|1065.8|1063.8|1065.8|1063.8|1063.3|1060.5|10
1648579800000|2022-03-29 18:50:00|1066|1063.5|1068|1065.8|1069|1067|1064.8|1062.5|48
1648580100000|2022-03-29 18:55:00|1068.3|1066|1068|1065.5|1069.3|1067.3|1067.5|1065.3|74
1648580400000|2022-03-29 19:00:00|1068.3|1065.8|1069.5|1066.8|1070.5|1068|1067.8|1065.5|43
1648580700000|2022-03-29 19:05:00|1069.8|1067|1070.8|1068.5|1071|1068.8|1069|1066.5|34
1648581000000|2022-03-29 19:10:00|1071|1069|1070.3|1068|1072.3|1069.5|1068.5|1066.5|60
1648581300000|2022-03-29 19:15:00|1069.5|1068.3|1070.8|1067.8|1071|1068.5|1069.5|1067.5|29
1648581600000|2022-03-29 19:20:00|1071|1068|1073|1070.8|1073.3|1070.8|1070.3|1067.5|11
1648581900000|2022-03-29 19:25:00|1073.3|1071|1072.5|1070|1073.8|1071.5|1072.5|1070|17
1648582200000|2022-03-29 19:30:00|1073.3|1070.3|1073.8|1072|1074|1072|1072.8|1070.3|8
1648582500000|2022-03-29 19:35:00|1074|1072.5|1071.3|1069|1074.5|1072.5|1071.3|1068.8|11
1648582800000|2022-03-29 19:40:00|1071.5|1069.5|1071.5|1069.8|1071.8|1069.8|1070|1068|0
1648583100000|2022-03-29 19:45:00|1071.8|1069.5|1072.5|1070.8|1073.3|1071|1071.8|1069.5|6
1648583400000|2022-03-29 19:50:00|1073|1071.3|1072.3|1070.5|1074|1072|1072.3|1070.3|12
1648583700000|2022-03-29 19:55:00|1072|1070.3|1071.3|1069.8|1072.5|1071.3|1070.8|1068.8|10
1648584000000|2022-03-29 20:00:00|1071|1069.3|1072.3|1070.8|1072.5|1071.3|1071|1069.3|21
1648584300000|2022-03-29 20:05:00|1073|1071.3|1072.3|1070.5|1073.5|1071.8|1072|1070.5|13
1648584600000|2022-03-29 20:10:00|1071.8|1070.3|1073.8|1071.8|1074|1072.3|1071.3|1070|4
1648584900000|2022-03-29 20:15:00|1072.8|1071.3|1071.5|1069.8|1072.8|1071.3|1071.3|1069.3|8
1648585200000|2022-03-29 20:20:00|1071.8|1069.3|1074.5|1072.3|1075|1072.5|1071.5|1069.3|9
1648585500000|2022-03-29 20:25:00|1074.3|1072|1074.5|1070.3|1074.5|1072|1072.8|1069.8|2
1648585800000|2022-03-29 20:30:00|1074|1070.5|1075|1071.5|1077.5|1074.3|1073.3|1067.5|3
1648586100000|2022-03-29 20:35:00|1074.5|1071.8|1074.5|1070.3|1075.5|1071.8|1073|1070.3|0
1648586400000|2022-03-29 20:40:00|1074.8|1070.5|1077|1074.8|1077.3|1075|1074.8|1070.5|0
1648586700000|2022-03-29 20:45:00|1076.8|1073.3|1077.5|1071|1077.5|1073.3|1074.5|1071|3
1648587000000|2022-03-29 20:50:00||1071.3||1073.3||1073.3||1071.3|1
1648587300000|2022-03-29 20:55:00|1075.8|1071.8|1075|1066.8|1077.3|1073|1071.8|1066.5|11
1648587600000|2022-03-29 21:00:00|1077.5|1066|1074.8|1064.5|1077.5|1066|1068.3|1064.3|6
1648588500000|2022-03-29 21:15:00||1064||1064||1064||1064|0
1648588800000|2022-03-29 21:20:00||1064.3||1066.3||1066.3||1064.3|0
1648589400000|2022-03-29 21:30:00||1067.3||1067.3||1067.3||1067.3|0
1648589700000|2022-03-29 21:35:00||1066||1064.8||1066||1064.8|0
1648590000000|2022-03-29 21:40:00||1065.8||1065.8||1065.8||1065.8|0
1648590300000|2022-03-29 21:45:00|1073.5||1073.3||1073.5||1073.3||0
1648590600000|2022-03-29 21:50:00||1066.8||1066.8||1066.8||1066.8|0
1648590900000|2022-03-29 21:55:00|1074.8|1065.5|1074.8|1065.5|1074.8|1065.5|1074.8|1065.5|1
1648602000000|2022-03-30 01:00:00|1069|1066.5|1066.8|1064|1069|1066.5|1065.8|1063.5|2
1648602300000|2022-03-30 01:05:00|1067.8|1065|1065.5|1061.3|1067.8|1065.3|1065.3|1061.3|4
1648602600000|2022-03-30 01:10:00|1065|1060.3|1063.8|1060.8|1065.3|1060.8|1062.8|1059.3|3
1648602900000|2022-03-30 01:15:00|1063.5|1061|1064.5|1060.5|1064.5|1061|1060.8|1057.5|0
1648603200000|2022-03-30 01:20:00|1064.3|1061|1064.3|1061.3|1064.3|1062|1064.3|1061|0
1648603500000|2022-03-30 01:25:00|1063.3|1061.5|1061.5|1058.5|1063.8|1061.5|1061.5|1058.3|1
1648603800000|2022-03-30 01:30:00||1058.8||1058.3||1058.8||1057.5|0
1648604100000|2022-03-30 01:35:00|1061.8|1058|1062.3|1059.3|1062.3|1060.3|1061.5|1058|0
1648604400000|2022-03-30 01:40:00|1062.5|1059.5|1062.8|1059.8|1063|1059.8|1062.3|1059.5|0
1648604700000|2022-03-30 01:45:00|1062|1059.5|1061|1058|1062|1059.5|1060|1057.3|0
1648605000000|2022-03-30 01:50:00|1061.3|1058.3|1064.5|1061.8|1064.5|1061.8|1061|1058.3|0
1648605300000|2022-03-30 01:55:00|1064.3|1061.5|1062.3|1060|1064.5|1061.5|1062|1059.8|1
1648605600000|2022-03-30 02:00:00|1062.5|1059.8|1064|1060.5|1064.3|1061.3|1061.3|1058.5|0
1648605900000|2022-03-30 02:05:00|1064.5|1060.8|1065.5|1063.5|1065.5|1063.5|1064.5|1060.8|1
1648606200000|2022-03-30 02:10:00||1063||1062.5||1063.3||1061.5|0
1648606500000|2022-03-30 02:15:00||1062.3||1062.8||1063||1061.5|0
1648606800000|2022-03-30 02:20:00|1065.8|1063|1063.5|1060.5|1065.8|1063|1062.8|1060.5|0
1648607100000|2022-03-30 02:25:00|1063.3|1059.8|1061.8|1059.3|1063.3|1059.8|1061|1058.5|0
1648607400000|2022-03-30 02:30:00|1061.5|1058.5|1062.3|1059.3|1065|1061.8|1061.5|1058.5|1
1648607700000|2022-03-30 02:35:00|1062|1059|1062.3|1058.3|1062.8|1059.5|1061|1057.8|0
1648608000000|2022-03-30 02:40:00|1062|1058|1062.3|1058.3|1062.5|1058.3|1061.8|1057.8|0
1648608300000|2022-03-30 02:45:00|1062.5|1058.5|1064|1060.5|1064.3|1060.5|1062.5|1058.5|0
1648608600000|2022-03-30 02:50:00|1063.3|1060.8|1063|1059|1063.3|1060.8|1060.8|1058|0
1648608900000|2022-03-30 02:55:00|1062.8|1059.3|1063.8|1059.3|1064|1060.8|1062.8|1059|0
1648609200000|2022-03-30 03:00:00|1063.3|1059|1062.8|1059|1063.3|1059.5|1062.3|1058.8|0
1648609500000|2022-03-30 03:05:00|1063|1062|1067|1063.3|1067|1063.3|1063|1062|1
1648609800000|2022-03-30 03:10:00|1066.8|1062|1064.5|1060.3|1067|1063.3|1064.5|1060|0
1648610100000|2022-03-30 03:15:00|1064|1060|1062|1057.8|1064|1060|1061.8|1057.8|0
1648610400000|2022-03-30 03:20:00|1062.5|1059.3|1062.3|1057.8|1063|1059.3|1062.3|1057.8|0
1648610700000|2022-03-30 03:25:00|1062|1058.3|1062.8|1058.3|1062.8|1058.5|1061.8|1058|1
1648611000000|2022-03-30 03:30:00||1058.5||1058.8||1058.8||1058.3|0
1648611300000|2022-03-30 03:35:00|1062.5|1059|1062.5|1059.3|1062.8|1059.3|1062.3|1059|0
1648611600000|2022-03-30 03:40:00|1062.8|1059.5|1061.8|1059.3|1063.3|1060|1061.8|1059|0
1648611900000|2022-03-30 03:45:00|1062|1059|1062.8|1060|1062.8|1060|1062|1059|0
1648612200000|2022-03-30 03:50:00|1063|1060.5|1065.8|1062.3|1066|1062.8|1063|1060.5|1
1648612500000|2022-03-30 03:55:00|1066|1062.5|1065.8|1062|1066|1062.8|1065.8|1062|0
1648612800000|2022-03-30 04:00:00|1064.3|1062.3|1063.5|1062|1064.3|1062.3|1063.5|1062|2
1648613100000|2022-03-30 04:05:00||1061||1061||1061.3||1061|0
1648613400000|2022-03-30 04:10:00|1065|1062.5|1063.3|1058.3|1065.3|1062.5|1063.3|1058.3|11
1648613700000|2022-03-30 04:15:00|1063||1062.8||1063||1062.8||0
1648614000000|2022-03-30 04:20:00|1063|1058.8|1063|1060|1063|1060|1062.8|1058.8|0
1648614300000|2022-03-30 04:25:00|1063.3|1058.8|1065.3|1061|1066|1062.5|1063.3|1058.5|0
1648614600000|2022-03-30 04:30:00|1063|1061.3|1065.3|1063|1065.3|1063|1062.8|1061|2
1648614900000|2022-03-30 04:35:00|1065.5|1063.3|1065.5|1063|1065.5|1063.5|1065.5|1063|0
1648615200000|2022-03-30 04:40:00||1063.5||1062.5||1064||1062.5|1
1648615500000|2022-03-30 04:45:00|1065.3|1061.3|1065.3|1061.3|1065.5|1061.3|1065.3|1061.3|0
1648615800000|2022-03-30 04:50:00|1065.5|1061.5|1065.3|1061.8|1065.5|1061.8|1065.3|1061.5|0
1648616100000|2022-03-30 04:55:00|1065.5|1061.5|1065.3|1061.5|1065.5|1061.5|1065.3|1061.5|0
1648616400000|2022-03-30 05:00:00||1060||1060.5||1060.5||1059.8|0
1648616700000|2022-03-30 05:05:00|1064.8||1064.8||1064.8||1064.8||0
1648617300000|2022-03-30 05:15:00|1064.5||1064.3||1064.5||1064||0
1648617900000|2022-03-30 05:25:00|1064|1060.8|1063.3|1061.5|1064|1061.5|1063|1060.5|0
1648618200000|2022-03-30 05:30:00|1063.5|1061.3|1065.3|1062.3|1065.3|1062.3|1063.3|1061|5
1648618500000|2022-03-30 05:35:00|1065.5|1063.3|1071.3|1069.5|1071.3|1069.5|1065.3|1063.3|24
1648618800000|2022-03-30 05:40:00|1072|1069.8|1070.3|1067.3|1073.5|1071.8|1070.3|1067.3|33
1648619100000|2022-03-30 05:45:00|1070|1067.5|1069.3|1065.3|1070|1067.5|1068|1064.8|4
1648619400000|2022-03-30 05:50:00|1070|1065.5|1067.5|1064.8|1070.5|1066.8|1067.5|1064.8|1
1648619700000|2022-03-30 05:55:00|1067.8|1065.3|1067.8|1064.5|1068.8|1065.3|1065.5|1063.3|19
1648620000000|2022-03-30 06:00:00|1067.5|1064.8|1075.3|1073.3|1075.8|1073.3|1063.8|1061|33
1648620300000|2022-03-30 06:05:00|1075|1072.3|1076.5|1073|1077|1073.8|1073.5|1070|0
1648620600000|2022-03-30 06:10:00|1076.3|1072.3|1074|1070.8|1077.3|1074.3|1073|1069.5|0
1648620900000|2022-03-30 06:15:00|1074.3|1071|1075.5|1072.3|1076.5|1073.3|1073|1069.5|3
1648621200000|2022-03-30 06:20:00|1075.3|1072.5|1081.5|1079|1083|1080.3|1075.3|1072.5|50
1648621500000|2022-03-30 06:25:00|1081.8|1079.3|1081.5|1079.3|1084.8|1082.8|1081|1079|35
1648621800000|2022-03-30 06:30:00|1081.8|1079.5|1082.3|1080.3|1084|1081.8|1081|1079|22
1648622100000|2022-03-30 06:35:00|1082.5|1080|1086.5|1084.8|1086.5|1085|1082|1080|53
1648622400000|2022-03-30 06:40:00|1086.3|1084.5|1088.5|1086.8|1088.8|1086.8|1086|1084.5|21
1648622700000|2022-03-30 06:45:00|1088.8|1087|1089.3|1087.8|1091.5|1089.8|1088.5|1086.5|24
1648623000000|2022-03-30 06:50:00|1089.5|1088|1096.5|1094.3|1097|1094.3|1089.3|1087.3|29
1648623300000|2022-03-30 06:55:00|1097|1092.8|1099.3|1097.3|1101.5|1099.8|1094.8|1092.3|29
1648623600000|2022-03-30 07:00:00|1099.5|1097.5|1098.3|1095.8|1101.5|1099.8|1095.8|1093.5|64
1648623900000|2022-03-30 07:05:00|1098.8|1096.3|1096.3|1094|1100.8|1098.8|1095.5|1093.8|33
1648624200000|2022-03-30 07:10:00|1096.5|1094.3|1097.3|1095|1099.5|1097.8|1095.8|1094|34
1648624500000|2022-03-30 07:15:00|1097|1095.5|1093|1090.5|1098.3|1096.3|1092.3|1089.8|169
1648624800000|2022-03-30 07:20:00|1092.5|1091|1092.8|1090.5|1095.3|1092.8|1089.3|1087.5|59
1648625100000|2022-03-30 07:25:00|1093|1090.8|1095|1093|1095|1093|1090|1088|47
1648625400000|2022-03-30 07:30:00|1094.8|1093.3|1093.3|1091.3|1097.3|1095.5|1092.3|1090.3|71
1648625700000|2022-03-30 07:35:00|1092.3|1090.8|1091.5|1089.3|1093.5|1091.8|1089.3|1087.5|11
1648626000000|2022-03-30 07:40:00|1091|1088.5|1091.8|1089.5|1095|1092.8|1090|1088|52
1648626300000|2022-03-30 07:45:00|1092|1089.8|1091.8|1089.8|1094|1092|1090.3|1088.3|116
1648626600000|2022-03-30 07:50:00|1092|1090.3|1092|1089.8|1093.3|1091.5|1090.8|1088.8|63
1648626900000|2022-03-30 07:55:00|1092.3|1090|1090|1087.8|1092.5|1090.8|1089|1087|36
1648627200000|2022-03-30 08:00:00|1089.8|1088.3|1087.8|1086.3|1091.3|1089.3|1085.5|1083.5|33
1648627500000|2022-03-30 08:05:00|1088.5|1085.5|1087.8|1085.8|1089.3|1087|1086.8|1084.5|40
1648627800000|2022-03-30 08:10:00|1088|1086|1089.5|1087.8|1090.3|1088.3|1086.8|1085|66
1648628100000|2022-03-30 08:15:00|1089.3|1087.3|1084.5|1082.5|1090.3|1088.5|1082.3|1080|152
1648628400000|2022-03-30 08:20:00|1084.3|1082|1083.8|1082|1085.3|1083.5|1082.8|1081|61
1648628700000|2022-03-30 08:25:00|1084|1082.3|1091.3|1089.5|1092.3|1090.5|1083.3|1081.3|287
1648629000000|2022-03-30 08:30:00|1091.5|1089.8|1088.8|1086.8|1093.5|1091.5|1086.3|1084.3|322
1648629300000|2022-03-30 08:35:00|1089|1087.3|1090|1087.8|1091|1089|1087|1084.8|53
1648629600000|2022-03-30 08:40:00|1090.3|1088|1090.3|1088.5|1090.5|1089|1088.8|1087|32
1648629900000|2022-03-30 08:45:00|1090|1088.3|1089.5|1087.8|1090.3|1088.5|1087|1085|32
1648630200000|2022-03-30 08:50:00|1089.8|1087.5|1088.3|1086.5|1090|1088.3|1087.3|1085.5|21
1648630500000|2022-03-30 08:55:00|1087.8|1086.3|1089.8|1088.3|1091.5|1089.5|1087.8|1085.8|65
1648630800000|2022-03-30 09:00:00|1090|1088.5|1094.5|1092.8|1095|1093.3|1089.8|1088.3|111
1648631100000|2022-03-30 09:05:00|1094.8|1093|1097.8|1095.8|1100.5|1099|1094.5|1092.8|175
1648631400000|2022-03-30 09:10:00|1097.5|1095.5|1098|1096.5|1099.5|1097|1096|1094|88
1648631700000|2022-03-30 09:15:00|1097.8|1096|1099.5|1097.5|1100|1098.3|1097|1094.8|122
1648632000000|2022-03-30 09:20:00|1100|1097.8|1097.3|1095.5|1100|1097.8|1095.5|1093.5|57
1648632300000|2022-03-30 09:25:00|1098|1095.3|1094.8|1092.8|1099.3|1097.3|1094.8|1092.8|36
1648632600000|2022-03-30 09:30:00|1094.5|1093|1096.3|1094.3|1096.5|1094.5|1093.3|1091.5|31
1648632900000|2022-03-30 09:35:00|1096|1094|1094|1091.8|1096.5|1095|1092.8|1090.8|46
1648633200000|2022-03-30 09:40:00|1094.5|1092|1092.8|1091|1095.3|1093.3|1092|1090.3|24
1648633500000|2022-03-30 09:45:00|1093|1091.5|1095.3|1093.3|1095.5|1093.8|1092.8|1091|121
1648633800000|2022-03-30 09:50:00|1095|1093.8|1091.5|1089.5|1095.3|1093.8|1091|1089.3|35
1648634100000|2022-03-30 09:55:00|1091.3|1089.3|1094|1092.3|1094.3|1092.5|1091|1089.3|132
1648634400000|2022-03-30 10:00:00|1094.8|1092.8|1091|1089|1097.5|1095.5|1090.3|1088.5|160
1648634700000|2022-03-30 10:05:00|1090.8|1088.8|1088|1086.3|1091|1089|1086.8|1085|115
1648635000000|2022-03-30 10:10:00|1087.8|1086|1086.5|1084.8|1088|1086|1082.5|1080.3|208
1648635300000|2022-03-30 10:15:00|1086.8|1085|1085.5|1083.8|1091.3|1089.3|1085.5|1083.8|119
1648635600000|2022-03-30 10:20:00|1085.8|1084|1085.5|1083|1087.8|1086|1083.5|1081.8|192
1648635900000|2022-03-30 10:25:00|1085.3|1083.3|1085|1083.3|1086.8|1084.5|1084.8|1082.8|19
1648636200000|2022-03-30 10:30:00|1085.3|1083.5|1086.3|1084.3|1088.8|1086.8|1084.3|1082.3|89
1648636500000|2022-03-30 10:35:00|1086|1084.5|1089.8|1088|1091.5|1090|1086|1084.5|50
1648636800000|2022-03-30 10:40:00|1090|1087.3|1088|1086.3|1090|1087.5|1086.5|1084.5|29
1648637100000|2022-03-30 10:45:00|1088.5|1086.5|1090|1088|1090.3|1088.3|1087.5|1085.5|21
1648637400000|2022-03-30 10:50:00|1090.3|1088.3|1092|1090.3|1092.5|1090.5|1089.5|1087.8|59
1648637700000|2022-03-30 10:55:00|1092.3|1090.5|1090|1087.8|1092.3|1090.5|1088|1085.8|124
1648638000000|2022-03-30 11:00:00|1089.8|1087.5|1086.5|1084.5|1091|1089|1086.3|1084|22
1648638300000|2022-03-30 11:05:00|1086|1083.8|1089.3|1087.5|1090.3|1088.5|1085|1082.8|92
1648638600000|2022-03-30 11:10:00|1089.5|1087.8|1089.5|1087.3|1090.5|1088.3|1086.3|1084.3|17
1648638900000|2022-03-30 11:15:00|1089|1086.8|1091.8|1089.5|1092.5|1090.5|1088.8|1086.8|84
1648639200000|2022-03-30 11:20:00|1091.5|1089.8|1091|1089|1092.3|1090.5|1090.5|1088.5|48
1648639500000|2022-03-30 11:25:00|1091.3|1089.5|1090|1088|1094|1092.3|1089.8|1088|83
1648639800000|2022-03-30 11:30:00|1090.3|1088.3|1089.3|1087.3|1091.3|1089|1087|1084.8|46
1648640100000|2022-03-30 11:35:00|1089|1089|1092.8|1091.3|1093.5|1092|1089|1088.8|310
1648640400000|2022-03-30 11:40:00|1092.5|1090.8|1092|1089.8|1093.3|1091.3|1090.8|1089.3|73
1648640700000|2022-03-30 11:45:00|1092.3|1090|1090|1088|1093.3|1091|1088.8|1086.5|10
1648641000000|2022-03-30 11:50:00|1090.3|1088.3|1088.3|1086.3|1092|1090|1087.3|1085.3|89
1648641300000|2022-03-30 11:55:00|1088|1086|1086.5|1084.5|1090.3|1088.3|1085|1083.3|40
1648641600000|2022-03-30 12:00:00|1086.8|1084.8|1090.3|1088|1090.3|1088|1085.5|1083.8|17
1648641900000|2022-03-30 12:05:00|1090|1087.5|1088|1085.8|1090.3|1087.5|1086.3|1084|29
1648642200000|2022-03-30 12:10:00|1087.8|1086|1095|1093.3|1095|1093.3|1087.8|1085.8|91
1648642500000|2022-03-30 12:15:00|1094.8|1092.8|1093.3|1091.3|1095.8|1093.8|1089.5|1087.5|87
1648642800000|2022-03-30 12:20:00|1093.5|1091.5|1096|1094.3|1096|1094.3|1093|1091|76
1648643100000|2022-03-30 12:25:00|1096.5|1094.8|1093|1090.5|1096.5|1094.8|1091.8|1089.8|37
1648643400000|2022-03-30 12:30:00|1092.8|1090.8|1092.5|1090.5|1093.8|1091.5|1090.5|1088.3|48
1648643700000|2022-03-30 12:35:00|1092.3|1090.3|1093.3|1091.8|1094.5|1092.8|1091.5|1089.8|301
1648644000000|2022-03-30 12:40:00|1093|1091.5|1093.5|1091.8|1093.8|1092.3|1091.5|1089.8|115
1648644300000|2022-03-30 12:45:00|1093.3|1091.5|1094|1092.3|1096.3|1094.3|1093.3|1091.5|142
1648644600000|2022-03-30 12:50:00|1093.5|1091.3|1095.8|1093.8|1096|1094.3|1091.5|1089.8|41
1648644900000|2022-03-30 12:55:00|1095.5|1094|1103.5|1101.8|1104.3|1102.5|1095.5|1093.8|364
1648645200000|2022-03-30 13:00:00|1103.3|1101.5|1105.3|1103.5|1105.3|1103.5|1101.3|1099.5|92
1648645500000|2022-03-30 13:05:00|1106.3|1104.5|1114.3|1112.5|1114.8|1113|1105.8|1104|195
1648645800000|2022-03-30 13:10:00|1114.5|1113|1116.3|1114.3|1116.8|1114.8|1111.3|1109.3|165
1648646100000|2022-03-30 13:15:00|1116.8|1115.3|1109.8|1107.5|1118.5|1116.8|1109.8|1107.5|580
1648646400000|2022-03-30 13:20:00|1109.5|1107.8|1112|1110|1115.8|1114|1107.3|1104.8|207
1648646700000|2022-03-30 13:25:00|1111.8|1109.8|1112|1110|1112.5|1110.3|1107.3|1105.5|172
1648647000000|2022-03-30 13:30:00|1112.5|1110.3|1115.5|1113.8|1116.5|1114.8|1110.3|1108.3|198
1648647300000|2022-03-30 13:35:00|1116|1114.5|1119.5|1117.8|1120.5|1118.8|1115.3|1113.3|184
1648647600000|2022-03-30 13:40:00|1119.3|1117.5|1118.5|1116.5|1120.3|1118.5|1117.3|1115|301
1648647900000|2022-03-30 13:45:00|1118.8|1116.8|1116.8|1115.3|1122.5|1120.5|1116.3|1114.5|288
1648648200000|2022-03-30 13:50:00|1117|1114.8|1120.8|1119.3|1123.3|1121.3|1114.5|1112.5|248
1648648500000|2022-03-30 13:55:00|1120.5|1118.8|1116.5|1114.8|1122|1120.5|1114.8|1112.8|124
1648648800000|2022-03-30 14:00:00|1117|1115|1108.5|1106.5|1117.3|1116|1107.3|1105.5|169
1648649100000|2022-03-30 14:05:00|1108.8|1107|1105|1103|1112.8|1110.8|1102.5|1100.8|200
1648649400000|2022-03-30 14:10:00|1104.8|1103.3|1104|1101.8|1110|1108|1101.3|1099.5|180
1648649700000|2022-03-30 14:15:00|1103.8|1102|1097.3|1095.5|1104.8|1103|1097.3|1095.5|127
1648650000000|2022-03-30 14:20:00|1097|1095.3|1103|1101.3|1104.8|1103.3|1094|1092|130
1648650300000|2022-03-30 14:25:00|1102.8|1100.8|1102.3|1096.5|1104.3|1102|1098.5|1096|130
1648650600000|2022-03-30 14:30:00|1100.5|1096.8|1093.8|1092|1102.5|1101|1093.5|1091.8|172
1648650900000|2022-03-30 14:35:00|1094|1092.3|1092.8|1090.8|1096.5|1095|1091.3|1089.5|217
1648651200000|2022-03-30 14:40:00|1092.3|1091|1093|1091.3|1095.8|1094.3|1092.3|1090.3|140
1648651500000|2022-03-30 14:45:00|1093.3|1091.5|1095.3|1093.8|1098.5|1096.8|1093.3|1091.5|134
1648651800000|2022-03-30 14:50:00|1095.5|1093.3|1098.5|1096.3|1099.8|1098|1095.3|1093|102
1648652100000|2022-03-30 14:55:00|1098.3|1096.5|1102|1099.8|1102.5|1100.5|1097.8|1095.8|195
1648652400000|2022-03-30 15:00:00|1101.5|1099.3|1103|1101.3|1104.3|1102.5|1100.5|1098.8|177
1648652700000|2022-03-30 15:05:00|1103.5|1101.5|1099.8|1097.8|1106.5|1105|1099.3|1097.3|230
1648653000000|2022-03-30 15:10:00|1099.5|1097.5|1096|1094|1099.5|1097.8|1092.8|1091.3|290
1648653300000|2022-03-30 15:15:00|1095.8|1093.8|1089.8|1088.3|1096|1094|1088.8|1086.8|255
1648653600000|2022-03-30 15:20:00|1089.5|1087.5|1082.5|1080.8|1090.5|1089|1080.8|1079.5|616
1648653900000|2022-03-30 15:25:00|1082.3|1080.5|1091.3|1089|1091.3|1089.3|1081|1078.8|864
1648654200000|2022-03-30 15:30:00|1090.8|1089.3|1085.3|1083.5|1090.8|1089.3|1081.3|1079.5|201
1648654500000|2022-03-30 15:35:00|1085.5|1083.3|1086|1083.8|1087|1085|1082|1080|152
1648654800000|2022-03-30 15:40:00|1085.8|1083.5|1085|1083.3|1087.3|1085.5|1084.5|1082.3|68
1648655100000|2022-03-30 15:45:00|1085.3|1083.5|1084.8|1082.8|1087.5|1085.5|1084.8|1082.8|100
1648655400000|2022-03-30 15:50:00|1085|1082.5|1084.5|1082.5|1087.5|1085.5|1083.8|1082|26
1648655700000|2022-03-30 15:55:00|1084.3|1082.8|1082|1079.8|1085.8|1083.8|1081.5|1079.8|64
1648656000000|2022-03-30 16:00:00|1082.3|1080|1078.8|1077|1082.8|1081|1078.8|1076.8|152
1648656300000|2022-03-30 16:05:00|1079|1076.8|1078.5|1076.5|1080.5|1078.5|1077|1075.5|121
1648656600000|2022-03-30 16:10:00|1078.8|1076.8|1081.5|1079.5|1082|1080.3|1077|1075.5|45
1648656900000|2022-03-30 16:15:00|1081.3|1079.8|1078|1076.3|1082|1080.8|1076.8|1074.8|212
1648657200000|2022-03-30 16:20:00|1077.5|1075.8|1072.5|1071|1078.5|1076.3|1071.5|1069.3|215
1648657500000|2022-03-30 16:25:00|1073|1070.8|1063.8|1061|1073.8|1071.5|1063.8|1061|166
1648657800000|2022-03-30 16:30:00|1063.5|1061.5|1063.8|1062|1068.3|1065.5|1061|1059.5|216
1648658100000|2022-03-30 16:35:00|1063.5|1061|1058.5|1056.5|1064.3|1062.5|1056|1053.8|74
1648658400000|2022-03-30 16:40:00|1058.3|1056.3|1060.5|1058.5|1062.3|1060.3|1058.3|1056|53
1648658700000|2022-03-30 16:45:00|1060.8|1058|1062|1059.8|1065.3|1062.8|1060.8|1058|14
1648659000000|2022-03-30 16:50:00|1061.8|1059.5|1060.3|1058.3|1062.5|1060.5|1059.8|1057.8|27
1648659300000|2022-03-30 16:55:00|1061|1058.5|1061.5|1059.8|1062.8|1060.5|1060|1058|23
1648659600000|2022-03-30 17:00:00|1061.8|1059.5|1063.3|1061|1063.5|1061.3|1060.5|1058.3|7
1648659900000|2022-03-30 17:05:00|1063.5|1060.8|1070|1067.8|1071|1069|1063.3|1060.8|12
1648660200000|2022-03-30 17:10:00|1069.8|1067.5|1073.5|1071.5|1073.5|1071.5|1068.5|1066.3|28
1648660500000|2022-03-30 17:15:00|1073.3|1071.8|1071.8|1070|1073.5|1071.8|1071.5|1069.3|39
1648660800000|2022-03-30 17:20:00|1072.3|1069.8|1071|1069.3|1072.5|1070.8|1069|1067.3|15
1648661100000|2022-03-30 17:25:00|1070.3|1068.3|1071|1069.3|1071.5|1069.5|1069|1067|18
1648661400000|2022-03-30 17:30:00|1071.3|1069|1068.5|1066.5|1071.3|1069.5|1067.5|1066.3|22
1648661700000|2022-03-30 17:35:00|1068.3|1066.3|1071|1069|1071.3|1069.5|1068.3|1066|14
1648662000000|2022-03-30 17:40:00|1070.8|1068.8|1071.8|1069.8|1072.8|1070.8|1070.5|1068.3|30
1648662300000|2022-03-30 17:45:00|1072|1070|1073.3|1071.5|1074.5|1072.8|1071.8|1070|10
1648662600000|2022-03-30 17:50:00|1073.5|1071.8|1071.5|1069.8|1073.8|1072|1070.5|1068.5|9
1648662900000|2022-03-30 17:55:00|1072.3|1070|1074.8|1073|1074.8|1073|1070.8|1069|97
1648663200000|2022-03-30 18:00:00|1074.3|1072.5|1071|1068.8|1074.3|1072.5|1069.5|1067.5|25
1648663500000|2022-03-30 18:05:00|1070.8|1069|1070.5|1068.5|1072.3|1070.3|1070.3|1068.5|3
1648663800000|2022-03-30 18:10:00|1070.8|1068.8|1076|1074|1078|1075.8|1069.5|1067.8|106
1648664100000|2022-03-30 18:15:00|1075.5|1073.8|1079.3|1077.3|1079.5|1077.3|1072.8|1071|41
1648664400000|2022-03-30 18:20:00|1079.5|1077.5|1077.3|1075.3|1083|1080.8|1076.3|1073.5|125
1648664700000|2022-03-30 18:25:00|1077.8|1075.8|1078.8|1076.5|1084.5|1082.3|1076|1074|190
1648665000000|2022-03-30 18:30:00|1079.8|1076.8|1081.5|1079|1082|1080|1078|1075.8|62
1648665300000|2022-03-30 18:35:00|1081.3|1078.5|1081|1079|1082.5|1080.8|1080.3|1078|3
1648665600000|2022-03-30 18:40:00|1080.8|1078.8|1080|1078|1081|1079.3|1079.8|1078|8
1648665900000|2022-03-30 18:45:00|1079.8|1077.8|1080.8|1078.8|1081.3|1079.8|1079.3|1077.5|6
1648666200000|2022-03-30 18:50:00|1080.5|1079|1081.8|1079|1082.5|1080.3|1079.5|1077|63
1648666500000|2022-03-30 18:55:00|1082|1078.8|1083|1080.8|1083.5|1081.3|1082|1078.8|0
1648666800000|2022-03-30 19:00:00|1083.3|1080.5|1083.5|1081.3|1083.5|1081.5|1081.8|1079|0
1648667100000|2022-03-30 19:05:00|1083.3|1080.8|1082.5|1080.8|1083.5|1081.8|1082.5|1080.5|19
1648667400000|2022-03-30 19:10:00|1082.8|1081|1081.8|1080.3|1082.8|1081|1081.3|1079|36
1648667700000|2022-03-30 19:15:00|1081.3|1079.5|1080.3|1078|1081.8|1079.8|1080.3|1078|2
1648668000000|2022-03-30 19:20:00|1080.5|1078.3|1080|1077.8|1080.8|1078.8|1079.8|1077|0
1648668300000|2022-03-30 19:25:00|1079.8|1077.3|1080.5|1078.3|1081|1079|1079.8|1077|2
1648668600000|2022-03-30 19:30:00|1081|1078|1080|1078.5|1081.5|1080|1080|1078|14
1648668900000|2022-03-30 19:35:00|1080.3|1078.8|1080.8|1079|1082.3|1079.8|1080.3|1078.5|7
1648669200000|2022-03-30 19:40:00|1081|1079.3|1082|1079.8|1082|1079.8|1080.5|1078.3|8
1648669500000|2022-03-30 19:45:00|1081.8|1079.5|1081.5|1080|1082|1080.5|1081.5|1079.5|3
1648669800000|2022-03-30 19:50:00|1081.3|1079.8|1082.5|1080.5|1082.5|1080.5|1081.3|1078.8|4
1648670100000|2022-03-30 19:55:00|1082.3|1080.8|1081.5|1079.3|1083.5|1081|1081.5|1079|11
1648670400000|2022-03-30 20:00:00|1081.3|1080|1083.5|1081.5|1084|1082|1081.3|1080|34
1648670700000|2022-03-30 20:05:00|1083.3|1080.5|1083.3|1080.8|1083.5|1081|1082.3|1080.3|21
1648671000000|2022-03-30 20:10:00|1083|1081.3|1083.5|1081|1083.8|1081.5|1082.5|1081|24
1648671300000|2022-03-30 20:15:00|1083.3|1080.5|1081.5|1078.8|1083.3|1080.8|1081.3|1078.8|40
1648671600000|2022-03-30 20:20:00|1081.3|1078.5|1083|1080.5|1083|1080.5|1080.8|1078.3|53
1648671900000|2022-03-30 20:25:00|1082.8|1079.8|1082.3|1080|1082.8|1080.5|1081.3|1078.8|62
1648672200000|2022-03-30 20:30:00|1081.8|1079.5|1082|1078.8|1082|1079.5|1080.5|1077.3|9
1648672500000|2022-03-30 20:35:00|1081.8|1079|1081.8|1078.8|1081.8|1079.3|1081|1078|0
1648672800000|2022-03-30 20:40:00|1081.5|1079|1083|1080|1083|1080|1081.5|1078.8|1
1648673100000|2022-03-30 20:45:00|1083.3|1080.3|1079.8|1077.3|1083.3|1080.3|1079.5|1076.8|0
1648673400000|2022-03-30 20:50:00|1080|1077.5|1082.3|1079|1083|1080|1080|1077.3|0
1648673700000|2022-03-30 20:55:00|1082|1078.8|1084.3|1080|1084.3|1080|1082|1078.3|0
1648674000000|2022-03-30 21:00:00|1084.8|1078.3|1085.3|1076.3|1085.3|1080|1084.8|1076.3|0
1648674300000|2022-03-30 21:05:00||1076||1077.5||1077.5||1076|0
1648674600000|2022-03-30 21:10:00||1077.8||1078.5||1078.5||1077.8|0
1648674900000|2022-03-30 21:15:00|1085|1076.8|1085|1076.8|1085|1076.8|1085|1076.8|1
1648675200000|2022-03-30 21:20:00||1077||1077||1077||1077|0
1648676400000|2022-03-30 21:40:00|1085.3|1075.3|1085.3|1075.3|1085.3|1075.3|1085.3|1075.3|0
1648688400000|2022-03-31 01:00:00|1064.8|1061.3|1064|1061|1064.8|1061.3|1060.5|1057.3|0
1648688700000|2022-03-31 01:05:00|1064.3|1060.8|1062.8|1058.3|1064.3|1060.8|1060.5|1057.5|0
1648689000000|2022-03-31 01:10:00|1063.3|1058.5|1064.5|1061.3|1066|1062|1062.5|1058.5|4
1648689300000|2022-03-31 01:15:00|1063.8|1061|1062.3|1059|1063.8|1061|1062|1059|0
1648689600000|2022-03-31 01:20:00|1062|1059.3|1060.3|1056.5|1063|1059.3|1059|1056|2
1648689900000|2022-03-31 01:25:00|1060.5|1056.3|1058|1055|1060.8|1056.3|1057.8|1055|0
1648690200000|2022-03-31 01:30:00|1057.8|1055.3|1058.3|1055|1059.5|1056.5|1057.5|1054.8|0
1648690500000|2022-03-31 01:35:00|1058|1055.3|1057.8|1055|1060.5|1056.5|1057.8|1054.8|0
1648690800000|2022-03-31 01:40:00|1058.3|1055.3|1057.5|1052.5|1058.8|1055.3|1056.8|1052.5|0
1648691100000|2022-03-31 01:45:00|1057.3|1052.8|1059.5|1057|1059.5|1057|1057.3|1052.5|2
1648691400000|2022-03-31 01:50:00|1058|1054.5|1059.3|1055.3|1059.3|1055.3|1055.5|1052.8|4
1648691700000|2022-03-31 01:55:00|1059|1054.8|1059.3|1055.5|1059.8|1056.3|1057.8|1054.3|2
1648692000000|2022-03-31 02:00:00|1059|1055.8|1059.3|1056|1060|1056.5|1058.8|1055|0
1648692300000|2022-03-31 02:05:00|1058.8|1055.8|1057.3|1054|1058.8|1055.8|1055.8|1052.5|0
1648692600000|2022-03-31 02:10:00|1057|1053.8|1055.5|1052|1057.3|1054.3|1055.5|1051.3|3
1648692900000|2022-03-31 02:15:00|1055.3|1051.3|1054.3|1050.3|1055.3|1051.5|1054|1049.5|0
1648693200000|2022-03-31 02:20:00|1052.3|1049.8|1054|1050.3|1054.3|1050.8|1052.3|1049.5|1
1648693500000|2022-03-31 02:25:00|1054.3|1050.5|1054.8|1051.5|1056|1051.8|1053.3|1050.5|0
1648693800000|2022-03-31 02:30:00|1055|1051|1055.3|1051.5|1057.8|1054.8|1054.3|1051|49
1648694100000|2022-03-31 02:35:00|1055.5|1051.8|1050.3|1046.8|1055.8|1051.8|1050.3|1046.8|12
1648694400000|2022-03-31 02:40:00|1050.5|1047|1049.3|1046|1050.5|1047.8|1048|1045.5|12
1648694700000|2022-03-31 02:45:00|1048.5|1045.5|1044.3|1041.5|1048.5|1045.5|1044.3|1041.5|32
1648695000000|2022-03-31 02:50:00|1043.5|1041|1045.8|1042.3|1048|1044.5|1043.5|1041|5
1648695300000|2022-03-31 02:55:00|1045.3|1040.3|1042.3|1039.3|1045.3|1040.3|1042.3|1039.3|0
1648695600000|2022-03-31 03:00:00|1041.5|1038.3|1045.3|1041|1045.3|1041|1039.8|1038.3|75
1648695900000|2022-03-31 03:05:00|1045.5|1041.5|1045|1041.8|1046.3|1043|1041.8|1038.3|0
1648696200000|2022-03-31 03:10:00|1044.8|1041.3|1043.3|1038.3|1045|1041.8|1043|1038.3|0
1648696500000|2022-03-31 03:15:00|1043|1038.5|1044|1039.8|1044.3|1039.8|1041|1038.5|0
1648696800000|2022-03-31 03:20:00|1044.3|1039.5|1043|1038.5|1044.3|1041|1041.5|1038.3|0
1648697100000|2022-03-31 03:25:00|1042.8|1038.3|1044|1039|1044|1039.3|1042.8|1038.3|0
1648697400000|2022-03-31 03:30:00|1044.3|1039.5|1044.5|1041.3|1045.5|1041.3|1044|1039.5|0
1648697700000|2022-03-31 03:35:00|1045|1041|1044.8|1041|1045|1041.3|1042|1038.8|0
1648698000000|2022-03-31 03:40:00|1045.3|1041.5|1046.5|1042.5|1046.5|1042.8|1044|1040.3|8
1648698300000|2022-03-31 03:45:00|1046.3|1042.8|1047.3|1044|1047.3|1044|1045.3|1042.3|0
1648698600000|2022-03-31 03:50:00|1046.5|1044.3|1045.8|1043|1046.5|1044.3|1045.5|1042.5|2
1648698900000|2022-03-31 03:55:00|1046.3|1043.3|1043.5|1039.3|1046.3|1043.3|1042.5|1038.8|0
1648699200000|2022-03-31 04:00:00|1043.3|1039.5|1041.8|1038.3|1044.5|1040.5|1041.3|1038.3|0
1648699500000|2022-03-31 04:05:00|1041.5|1038.5|1041.3|1038.5|1042|1038.5|1040.5|1038.3|4
1648699800000|2022-03-31 04:10:00|1041|1038.3|1044.8|1041|1045|1042|1041|1038.3|24
1648700100000|2022-03-31 04:15:00|1045|1041.5|1043.3|1040.3|1045|1042|1043.3|1040|0
1648700400000|2022-03-31 04:20:00|1044.8|1041.5|1044.5|1040.3|1045|1042.3|1043.5|1040|0
1648700700000|2022-03-31 04:25:00|1044.3|1040|1047.3|1043.5|1047.8|1044.5|1044.3|1040|0
1648701000000|2022-03-31 04:30:00|1047.5|1044|1048|1043.5|1048|1044.5|1046.5|1043.5|0
1648701300000|2022-03-31 04:35:00|1049|1043.8|1047.5|1042.5|1049.3|1043.8|1047.3|1041.5|0
1648701600000|2022-03-31 04:40:00|1047.3|1042|1045.5|1042.3|1048|1042.3|1045.5|1042|0
1648701900000|2022-03-31 04:45:00|1046|1042|1042.3|1038.3|1046.3|1042|1041|1038.3|0
1648702200000|2022-03-31 04:50:00|1041.8||1043.3||1043.5||1041.5||0
1648702500000|2022-03-31 04:55:00|1043||1042.5||1043||1040.8||0
1648702800000|2022-03-31 05:00:00|1042.3|1038.5|1042.5|1039.3|1042.8|1041|1042|1038.3|5
1648703100000|2022-03-31 05:05:00|1042.8|1039.5|1041|1038.3|1044.5|1042.8|1041|1038.3|10
1648703400000|2022-03-31 05:10:00|1041.3|1035.5|1038|1034.5|1041.3|1035.8|1037|1034.5|3
1648703700000|2022-03-31 05:15:00|1038.3||1038.3||1038.8||1037||5
1648704000000|2022-03-31 05:20:00|1038.8|1034.8|1039.3|1035.8|1040.3|1038|1038|1034.8|18
1648704300000|2022-03-31 05:25:00|1039|1036|1041.3|1036.3|1041.8|1037.3|1039|1035.8|0
1648704600000|2022-03-31 05:30:00|1041.8|1036.5|1041.8|1038.5|1043|1039.8|1040|1036.5|0
1648704900000|2022-03-31 05:35:00|1043.8|1040.5|1045.8|1042.5|1047|1042.5|1043.8|1040.5|17
1648705200000|2022-03-31 05:40:00|1045.3|1041.8|1045.8|1042.5|1046|1042.8|1045.3|1041.8|0
1648705500000|2022-03-31 05:45:00|1046|1042.8|1046|1042.8|1046|1042.8|1045.5|1042.5|0
1648705800000|2022-03-31 05:50:00|1048|1043|1049.3|1046|1049.5|1046.3|1045.3|1042.8|4
1648706100000|2022-03-31 05:55:00|1049.5|1046.3|1049.5|1047.3|1050.3|1047.5|1048.3|1045.5|2
1648706400000|2022-03-31 06:00:00|1049.3|1047|1047.3|1044.8|1049.3|1047.3|1046.3|1044.5|15
1648706700000|2022-03-31 06:05:00|1048.3|1045.8|1050.8|1049.3|1052|1049.8|1047.5|1045.3|12
1648707000000|2022-03-31 06:10:00|1050.5|1048.3|1052|1049.8|1053.3|1050.8|1049.8|1047|13
1648707300000|2022-03-31 06:15:00|1052.3|1049.5|1053.3|1051|1056.8|1054|1052|1049.5|30
1648707600000|2022-03-31 06:20:00|1053|1050.8|1053.5|1051|1056|1053.8|1052.3|1049.8|1
1648707900000|2022-03-31 06:25:00|1054|1051.3|1055|1053|1055.8|1053.8|1050.5|1048.8|21
1648708200000|2022-03-31 06:30:00|1055.5|1053.3|1056|1053.8|1056.8|1054.8|1051.8|1049.8|148
1648708500000|2022-03-31 06:35:00|1055.5|1053.3|1054.8|1053|1057|1055|1054.5|1052|45
1648708800000|2022-03-31 06:40:00|1054.5|1052.8|1050.3|1048.8|1054.5|1052.8|1049.8|1047.3|48
1648709100000|2022-03-31 06:45:00|1049.8|1049|1046.8|1044.5|1050.3|1049|1046.8|1044.5|20
1648709400000|2022-03-31 06:50:00|1047|1045|1050.5|1049|1050.5|1049.3|1046|1044.5|116
1648709700000|2022-03-31 06:55:00|1051.5|1049.3|1051.5|1049|1054.3|1051.8|1051.5|1049|43
1648710000000|2022-03-31 07:00:00|1051.3|1048.8|1052.3|1049.8|1052.8|1050|1048.8|1046|17
1648710300000|2022-03-31 07:05:00|1052|1049.5|1052.5|1049.8|1053.8|1050.8|1049.8|1047.3|22
1648710600000|2022-03-31 07:10:00|1052.3|1049.5|1049.8|1048|1052.3|1049.8|1049|1046.3|13
1648710900000|2022-03-31 07:15:00|1050|1048.8|1052.5|1050.8|1053.8|1051.8|1050|1047.5|148
1648711200000|2022-03-31 07:20:00|1052.8|1051|1053.8|1051.8|1055|1053|1052.5|1050.8|70
1648711500000|2022-03-31 07:25:00|1053.5|1052|1048|1046|1054.5|1052.5|1048|1046|48
1648711800000|2022-03-31 07:30:00|1048.3|1046.5|1050.3|1048.3|1051.8|1049.5|1047.5|1046|38
1648712100000|2022-03-31 07:35:00|1050.5|1048|1053.3|1051.3|1053.5|1051.5|1048.3|1046|49
1648712400000|2022-03-31 07:40:00|1053.5|1051|1053.5|1051|1057.3|1055.8|1053.3|1050.8|13
1648712700000|2022-03-31 07:45:00|1053.3|1051.3|1048.3|1045.3|1053.5|1051.8|1046.5|1044.5|96
1648713000000|2022-03-31 07:50:00|1048|1045|1052.8|1051|1053|1051|1046.5|1044.5|31
1648713300000|2022-03-31 07:55:00|1053.5|1051.8|1053.3|1051|1054.5|1052.3|1051.3|1049.3|90
1648713600000|2022-03-31 08:00:00|1053.5|1051.8|1055|1053|1057.3|1055.8|1052.8|1050.3|201
1648713900000|2022-03-31 08:05:00|1055.3|1053.3|1056.3|1054.5|1057.3|1055.3|1054.8|1053|76
1648714200000|2022-03-31 08:10:00|1056|1054.3|1052|1049.5|1057.3|1055.3|1050.8|1049|124
1648714500000|2022-03-31 08:15:00|1052.3|1050|1052.8|1050.8|1054.3|1052.5|1051.8|1049.8|48
1648714800000|2022-03-31 08:20:00|1053|1051|1052|1050|1053.5|1052|1048.3|1046|137
1648715100000|2022-03-31 08:25:00|1051.8|1050.3|1056|1054|1059.5|1057.8|1051.8|1050|280
1648715400000|2022-03-31 08:30:00|1055.3|1053.8|1056.8|1055|1061|1059|1055|1053.8|89
1648715700000|2022-03-31 08:35:00|1057|1055.3|1054.5|1053|1057|1055.3|1053.3|1051.5|53
1648716000000|2022-03-31 08:40:00|1054.8|1052.8|1051.8|1049.3|1054.8|1052.8|1051.5|1049.3|43
1648716300000|2022-03-31 08:45:00|1052|1049.5|1049.5|1047.5|1052.5|1050.3|1049.3|1047.3|48
1648716600000|2022-03-31 08:50:00|1049.3|1047.8|1047.3|1044.8|1053.3|1051|1046|1044.5|62
1648716900000|2022-03-31 08:55:00|1047|1046|1048.3|1046.3|1049|1047.3|1046.5|1044.8|75
1648717200000|2022-03-31 09:00:00|1048|1046.5|1048.5|1046.5|1050.3|1048.8|1047.3|1045.3|30
1648717500000|2022-03-31 09:05:00|1048.3|1046.3|1049.5|1047.3|1049.5|1047.5|1046|1044.5|86
1648717800000|2022-03-31 09:10:00|1049.3|1047.5|1044|1042|1050|1047.8|1042.5|1040.5|93
1648718100000|2022-03-31 09:15:00|1043.3|1041.8|1039.8|1038.3|1043.3|1042.3|1039.5|1038.3|115
1648718400000|2022-03-31 09:20:00|1039.5|1037.8|1038.5|1036.5|1041.3|1039.5|1037.3|1035.5|93
1648718700000|2022-03-31 09:25:00|1039|1036.8|1040|1038.5|1042|1040.5|1038.8|1036.8|48
1648719000000|2022-03-31 09:30:00|1040.3|1039|1041.8|1040|1042.8|1041|1039.8|1037.5|88
1648719300000|2022-03-31 09:35:00|1041.5|1039.8|1038.5|1036.8|1041.8|1040|1038|1036|52
1648719600000|2022-03-31 09:40:00|1038.8|1036.5|1041|1039.3|1041|1039.3|1037.5|1036.3|98
1648719900000|2022-03-31 09:45:00|1040.8|1039.5|1038.8|1037.3|1042.3|1040.3|1038.5|1036.5|94
1648720200000|2022-03-31 09:50:00|1038.5|1037|1028|1025|1038.8|1037|1025.8|1023.8|217
1648720500000|2022-03-31 09:55:00|1027.8|1025.5|1026.3|1024.3|1028.8|1026.3|1017.3|1014.8|211
1648720800000|2022-03-31 10:00:00|1026|1024|1022.8|1020.8|1026.8|1024.8|1020.8|1018.8|85
1648721100000|2022-03-31 10:05:00|1022.5|1020.5|1020|1018.3|1022.8|1020.8|1018|1016.3|212
1648721400000|2022-03-31 10:10:00|1019.8|1018|1023.8|1022|1024.5|1022.5|1018|1016|186
1648721700000|2022-03-31 10:15:00|1024|1022.5|1019.3|1017.8|1024.5|1022.5|1018|1016.5|64
1648722000000|2022-03-31 10:20:00|1019.5|1018|1025|1023|1028|1026.3|1019.5|1018|126
1648722300000|2022-03-31 10:25:00|1024.8|1022.3|1024.8|1022.8|1027.8|1025.8|1023|1021|88
1648722600000|2022-03-31 10:30:00|1025|1023|1032|1030.8|1033.5|1031.8|1024.8|1022.5|180
1648722900000|2022-03-31 10:35:00|1032.5|1031.3|1035.5|1033.8|1036.5|1034.5|1032|1030.5|147
1648723200000|2022-03-31 10:40:00|1035|1033.5|1035.3|1033.5|1036|1034.3|1033.8|1031.8|120
1648723500000|2022-03-31 10:45:00|1035.5|1034.5|1033.5|1032|1036.8|1035|1031.8|1030.3|59
1648723800000|2022-03-31 10:50:00|1034.3|1032.5|1026.8|1024.5|1036.5|1034.5|1026.3|1024.5|67
1648724100000|2022-03-31 10:55:00|1027|1025|1029|1026.5|1030.3|1028|1023.5|1021.3|67
1648724400000|2022-03-31 11:00:00|1029.3|1026.8|1031.8|1030|1034.8|1032.5|1027.3|1024.5|76
1648724700000|2022-03-31 11:05:00|1031.5|1029.5|1033.5|1031.5|1034|1032|1031.5|1029.5|63
1648725000000|2022-03-31 11:10:00|1033.3|1032|1032.5|1030.5|1036|1034|1032.5|1030.5|78
1648725300000|2022-03-31 11:15:00|1032|1029.3|1030.5|1028.5|1032.5|1029.8|1028|1026|10
1648725600000|2022-03-31 11:20:00|1030|1028|1026.3|1024|1030.8|1028.5|1024.8|1023|38
1648725900000|2022-03-31 11:25:00|1025.8|1023.8|1032|1030|1032.3|1030.3|1025.8|1023.8|45
1648726200000|2022-03-31 11:30:00|1032.3|1030.3|1032|1030|1032.5|1030.8|1030.5|1028.3|10
1648726500000|2022-03-31 11:35:00|1032.5|1030.3|1033.5|1032|1034.3|1032.5|1031.8|1029.5|44
1648726800000|2022-03-31 11:40:00|1033.3|1031.8|1036.3|1034.3|1037.3|1035.3|1033.3|1031.3|69
1648727100000|2022-03-31 11:45:00|1036|1034|1035|1033|1036.8|1035.3|1033.8|1031.5|48
1648727400000|2022-03-31 11:50:00|1034.8|1032.8|1037.3|1035.3|1037.5|1035.8|1034.8|1032.8|64
1648727700000|2022-03-31 11:55:00|1037|1035|1034.8|1033|1037.3|1035.5|1034.5|1032.8|50
1648728000000|2022-03-31 12:00:00|1035|1033.5|1034|1032|1036|1034.3|1033.8|1032|54
1648728300000|2022-03-31 12:05:00|1033.8|1031.5|1029.8|1027.8|1035.3|1033.3|1029|1027|94
1648728600000|2022-03-31 12:10:00|1030|1028|1034.5|1033|1034.5|1033|1030|1028|154
1648728900000|2022-03-31 12:15:00|1034.3|1032.8|1036.3|1034.8|1038|1035.8|1033.8|1032|56
1648729200000|2022-03-31 12:20:00|1036|1034.5|1034.5|1032.8|1038|1036|1034.5|1032.8|47
1648729500000|2022-03-31 12:25:00|1034.3|1032.3|1037.8|1035.5|1038.3|1036.3|1033|1030.8|31
1648729800000|2022-03-31 12:30:00|1038.3|1035.8|1039.8|1037.8|1041.3|1039.5|1038|1035.8|122
1648730100000|2022-03-31 12:35:00|1039.5|1038|1040.5|1038.8|1041.3|1039.5|1039.3|1037|59
1648730400000|2022-03-31 12:40:00|1040.3|1039|1042.5|1041|1043|1041.3|1039.5|1037.3|83
1648730700000|2022-03-31 12:45:00|1042.3|1040.8|1039.8|1037.8|1042.5|1041|1039.5|1037.5|48
1648731000000|2022-03-31 12:50:00|1039.5|1038|1036.8|1035|1040|1038|1035.8|1033.8|59
1648731300000|2022-03-31 12:55:00|1036.5|1034.8|1038.8|1036.8|1039|1037.3|1034.3|1032.3|68
1648731600000|2022-03-31 13:00:00|1038.3|1036.5|1041.8|1040.3|1042.8|1040.8|1038.3|1036.5|112
1648731900000|2022-03-31 13:05:00|1041.5|1040|1045.8|1043.5|1046.5|1044.8|1041.5|1039.5|168
1648732200000|2022-03-31 13:10:00|1045.5|1043.8|1045.5|1043.8|1047.5|1045.8|1042.5|1040.5|88
1648732500000|2022-03-31 13:15:00|1045.8|1043.5|1049.3|1046.8|1050|1048.5|1045.3|1043.3|226
1648732800000|2022-03-31 13:20:00|1049|1047|1049.3|1047.5|1050|1048|1046|1044|24
1648733100000|2022-03-31 13:25:00|1049.5|1047.8|1047.3|1045.3|1050.5|1048.8|1046.5|1044.5|18
1648733400000|2022-03-31 13:30:00|1047|1045|1053.5|1051.8|1055.3|1053.3|1044.8|1042.3|193
1648733700000|2022-03-31 13:35:00|1053.3|1051.5|1054|1052.3|1054.5|1052.8|1050.5|1048.5|90
1648734000000|2022-03-31 13:40:00|1054.3|1052.8|1053.8|1051.8|1055.5|1054.3|1052.5|1050.3|76
1648734300000|2022-03-31 13:45:00|1053.5|1051.5|1061.5|1059.5|1061.5|1059.5|1053.3|1051.3|270
1648734600000|2022-03-31 13:50:00|1061.3|1059|1062|1060.3|1065.8|1063.8|1060.3|1058.5|77
1648734900000|2022-03-31 13:55:00|1062.3|1060.5|1060.8|1059|1063.8|1061.5|1059|1057.3|30
1648735200000|2022-03-31 14:00:00|1061|1059.3|1058.3|1056.3|1061.3|1059.5|1057.3|1055.8|38
1648735500000|2022-03-31 14:05:00|1058|1055.8|1047.5|1045.8|1058|1056|1047.5|1045.5|133
1648735800000|2022-03-31 14:10:00|1047.8|1045.5|1050.8|1048.8|1052.5|1050.5|1047|1044.8|60
1648736100000|2022-03-31 14:15:00|1050.5|1048.3|1047.8|1045.8|1050.5|1048.5|1045.8|1043.8|106
1648736400000|2022-03-31 14:20:00|1048|1045.3|1044.8|1043|1048.3|1046.3|1044.3|1041.8|77
1648736700000|2022-03-31 14:25:00|1045|1042.8|1043.3|1041|1047|1045|1042.5|1040.8|39
1648737000000|2022-03-31 14:30:00|1043|1041.3|1054.8|1053|1055|1053.8|1042.8|1041|79
1648737300000|2022-03-31 14:35:00|1054.5|1052.5|1057|1055.3|1057.5|1055.8|1051.5|1049.8|42
1648737600000|2022-03-31 14:40:00|1056.8|1055|1059.3|1057.3|1059.5|1057.5|1056|1054|104
1648737900000|2022-03-31 14:45:00|1059.5|1057.5|1051.8|1049.5|1059.5|1057.8|1046.5|1044|46
1648738200000|2022-03-31 14:50:00|1051.5|1049.3|1049.8|1047.8|1052.5|1050.3|1046.3|1044.3|53
1648738500000|2022-03-31 14:55:00|1049.5|1048.5|1060.8|1059|1061|1059|1048|1046|276
1648738800000|2022-03-31 15:00:00|1061|1058.8|1054.8|1052.5|1063.8|1061.5|1053.3|1051|212
1648739100000|2022-03-31 15:05:00|1054.5|1052.3|1059.8|1057.8|1062.8|1060.5|1052.5|1050.3|189
1648739400000|2022-03-31 15:10:00|1059.5|1057.3|1063.3|1061.3|1065.5|1063.5|1059.3|1057|101
1648739700000|2022-03-31 15:15:00|1062.8|1061|1066.8|1065|1067.5|1065.8|1062.3|1060.5|362
1648740000000|2022-03-31 15:20:00|1067.5|1065.3|1063.3|1061.5|1068.3|1066.3|1058.5|1056.8|470
1648740300000|2022-03-31 15:25:00|1063.5|1061.8|1061.8|1060|1066.8|1065|1060|1058.5|1328
1648740600000|2022-03-31 15:30:00|1061.3|1060.3|1065|1063.3|1065.5|1064|1059|1057|252
1648740900000|2022-03-31 15:35:00|1064.5|1062.8|1069.3|1067.5|1070.5|1069|1064|1062.5|197
1648741200000|2022-03-31 15:40:00|1068.8|1066.8|1073|1071|1076.3|1074.3|1066.5|1064.8|205
1648741500000|2022-03-31 15:45:00|1072.8|1070.8|1070.3|1067.8|1073|1071.3|1068.8|1066.8|118
1648741800000|2022-03-31 15:50:00|1070|1067.5|1069.5|1067.8|1072.8|1071|1069|1067.5|38
1648742100000|2022-03-31 15:55:00|1069.3|1067.5|1071.5|1069.3|1071.5|1069.3|1063.8|1062|66
1648742400000|2022-03-31 16:00:00|1071.3|1069.8|1072|1070|1074|1072|1069.3|1067.5|37
1648742700000|2022-03-31 16:05:00|1072.3|1070.5|1072.5|1070.8|1072.5|1070.8|1069.3|1067.5|174
1648743000000|2022-03-31 16:10:00|1072.3|1070.3|1077|1075.3|1077|1075.5|1072|1070|319
1648743300000|2022-03-31 16:15:00|1076.8|1075|1077.8|1076|1078|1076|1075|1073.5|144
1648743600000|2022-03-31 16:20:00|1078|1076.3|1077|1075|1078.3|1076.3|1075.8|1073.8|47
1648743900000|2022-03-31 16:25:00|1076.8|1074.5|1076|1073.8|1077.8|1075.8|1073.8|1071.5|40
1648744200000|2022-03-31 16:30:00|1076.3|1073.5|1076|1074.5|1077|1075.3|1072.8|1071|48
1648744500000|2022-03-31 16:35:00|1075.5|1074|1078.3|1076.3|1079.8|1078|1075.5|1073.8|24
1648744800000|2022-03-31 16:40:00|1078|1075.8|1076.5|1074.5|1079|1077.3|1075.3|1073.5|25
1648745100000|2022-03-31 16:45:00|1076|1074|1076|1074.3|1077|1075.3|1073.8|1071.8|86
1648745400000|2022-03-31 16:50:00|1076.5|1074.8|1074.5|1072.5|1077.8|1075.8|1072.3|1070.3|33
1648745700000|2022-03-31 16:55:00|1074.3|1072.3|1076|1073|1077|1074.5|1073.3|1071.3|45
1648746000000|2022-03-31 17:00:00|1075.8|1073.3|1071.8|1069.5|1076|1074|1071.8|1069.5|61
1648746300000|2022-03-31 17:05:00|1071.3|1069.3|1072|1070|1072.8|1070.5|1069.3|1067.3|93
1648746600000|2022-03-31 17:10:00|1072.8|1070.5|1068.8|1066.5|1072.8|1070.8|1068.3|1066.5|27
1648746900000|2022-03-31 17:15:00|1068.5|1066.3|1063.3|1061.3|1068.8|1066.3|1062.3|1060.3|36
1648747200000|2022-03-31 17:20:00|1062.8|1061|1067.3|1065.3|1067.8|1065.8|1062.8|1060.8|15
1648747500000|2022-03-31 17:25:00|1067|1065.8|1067.8|1065.5|1069.8|1067.8|1066.8|1065.5|18
1648747800000|2022-03-31 17:30:00|1067.5|1065.3|1066|1064|1067.8|1065.5|1062.8|1060.5|30
1648748100000|2022-03-31 17:35:00|1066.5|1064.5|1065|1063|1066.5|1064.5|1064|1062|44
1648748400000|2022-03-31 17:40:00|1065.3|1062.5|1062.5|1060.8|1065.3|1063|1062|1060.3|47
1648748700000|2022-03-31 17:45:00|1063|1061|1062.3|1060.3|1066.3|1064.3|1062|1060.3|44
1648749000000|2022-03-31 17:50:00|1062|1059.8|1063.8|1061.8|1063.8|1062|1060.3|1058|49
1648749300000|2022-03-31 17:55:00|1063.5|1062|1063|1060.8|1063.5|1062|1060.3|1058.5|13
1648749600000|2022-03-31 18:00:00|1062.8|1061|1063.3|1061.5|1064.8|1063|1061.5|1059.5|30
1648749900000|2022-03-31 18:05:00|1063|1061.3|1060.5|1058.3|1064.5|1062.5|1059|1057.5|20
1648750200000|2022-03-31 18:10:00|1060.3|1058|1061.3|1059.5|1063.5|1061.8|1060|1058|79
1648750500000|2022-03-31 18:15:00|1061.5|1060|1059.8|1057.8|1066.5|1064.8|1059|1057.5|101
1648750800000|2022-03-31 18:20:00|1060|1058|1058.8|1056.5|1063.8|1061.5|1058.5|1056.3|39
1648751100000|2022-03-31 18:25:00|1059|1056.8|1048.8|1046.3|1062.5|1060.3|1045.5|1043.5|143
1648751400000|2022-03-31 18:30:00|1050|1046|1055|1052.3|1057|1054.5|1050|1046|32
1648751700000|2022-03-31 18:35:00|1055.5|1052.5|1054|1051.8|1055.5|1053|1051.3|1049.3|0
1648752000000|2022-03-31 18:40:00|1054.3|1052|1055.3|1053.5|1057.8|1055.8|1054|1051.8|11
1648752300000|2022-03-31 18:45:00|1055.5|1053.3|1059.5|1057|1060.3|1057.8|1055|1053|20
1648752600000|2022-03-31 18:50:00|1059.8|1057.3|1058|1055.8|1060.3|1057.8|1056|1054|17
1648752900000|2022-03-31 18:55:00|1058.5|1056|1061.5|1059|1062.3|1059.8|1057.8|1055.5|20
1648753200000|2022-03-31 19:00:00|1061.3|1059.3|1061.5|1059|1062.8|1060.3|1060.8|1058.5|30
1648753500000|2022-03-31 19:05:00|1061.3|1059.3|1060.5|1058|1061.5|1059.3|1059.3|1056.5|10
1648753800000|2022-03-31 19:10:00|1061|1058.5|1060.5|1058.3|1062|1059.8|1060|1057.5|1
1648754100000|2022-03-31 19:15:00|1060.3|1057.8|1060.8|1058.5|1061.3|1058.8|1059.8|1057|7
1648754400000|2022-03-31 19:20:00|1061|1058.8|1062|1059|1062|1060|1060.3|1057.3|9
1648754700000|2022-03-31 19:25:00|1061.8|1059.3|1060.8|1058.5|1062|1059.8|1060.3|1058|7
1648755000000|2022-03-31 19:30:00|1061|1058.3|1059|1057|1061|1059.3|1058.3|1055.8|8
1648755300000|2022-03-31 19:35:00|1058.8|1057.3|1058.5|1055.8|1060.5|1058.8|1058.3|1055.5|12
1648755600000|2022-03-31 19:40:00|1058.8|1055.5|1057|1054.3|1058.8|1056|1056.5|1054|9
1648755900000|2022-03-31 19:45:00|1056.8|1054|1054.8|1051.8|1056.8|1054.3|1054.3|1051.5|7
1648756200000|2022-03-31 19:50:00|1055.3|1052|1053|1050.3|1055.3|1052.8|1052.8|1050|10
1648756500000|2022-03-31 19:55:00|1052.3|1050.5|1054.3|1051.8|1054.3|1051.8|1050.8|1047.5|17
1648756800000|2022-03-31 20:00:00|1055.3|1052|1059.3|1056.3|1059.8|1056.8|1055.3|1051.8|0
1648757100000|2022-03-31 20:05:00|1059|1056.5|1062|1059.8|1062.5|1060|1058.8|1056.3|0
1648757400000|2022-03-31 20:10:00|1061.8|1059.3|1060.3|1057.5|1062.5|1059.3|1060|1057|1
1648757700000|2022-03-31 20:15:00|1060|1057|1057.5|1054.8|1061.8|1059.5|1057.3|1054.5|17
1648758000000|2022-03-31 20:20:00|1057.3|1054.5|1055.5|1052|1057.5|1054.8|1055.5|1052|24
1648758300000|2022-03-31 20:25:00|1055.3|1051.8|1054.3|1050.8|1055.8|1053.3|1054.3|1050.8|35
1648758600000|2022-03-31 20:30:00|1054.5|1051.3|1054.3|1051|1055.5|1053.3|1053.8|1051|6
1648758900000|2022-03-31 20:35:00|1054.5|1051.3|1052.5|1049.5|1054.8|1051.3|1052.3|1049|7
1648759200000|2022-03-31 20:40:00|1052.8|1049.8|1053|1049.8|1053.5|1050.3|1052.5|1049.5|7
1648759500000|2022-03-31 20:45:00|1053.5|1049.5|1053.3|1049.8|1055.5|1052.5|1052.5|1049.5|5
1648759800000|2022-03-31 20:50:00|1053|1050|1055.5|1052|1055.5|1052.5|1051.8|1049|3
1648760100000|2022-03-31 20:55:00|1055.3|1053|1059.5|1052.5|1059.5|1054.8|1055.3|1052.3|6
1648760400000|2022-03-31 21:00:00|1059.8|1052.3|1063|1051.3|1063|1052.3|1059.8|1051|0
1648760700000|2022-03-31 21:05:00|1062.8|1051.5|1062.8|1051.3|1062.8|1051.5|1062.8|1051.3|9
1648763100000|2022-03-31 21:45:00|1063|1048.5|1063|1048.5|1063|1048.5|1063|1048.5|0
1648763400000|2022-03-31 21:50:00||1048.8||1048.8||1048.8||1048.8|0
1648774800000|2022-04-01 01:00:00|1053.8|1050.5|1052.5|1049|1053.8|1050.5|1051|1047.5|0
1648775100000|2022-04-01 01:05:00|1052.3|1048.8|1050.8|1046.8|1052.3|1049|1050.5|1046.8|1
1648775400000|2022-04-01 01:10:00|1049.8|1047|1049.8|1046.3|1050|1047|1047.3|1045|0
1648775700000|2022-04-01 01:15:00|1049.5|1046|1049.3|1046.5|1049.5|1046.8|1048.8|1045.5|1
1648776000000|2022-04-01 01:20:00|1050.8|1046.8|1051.5|1048.3|1052.8|1049.3|1050.8|1046.5|5
1648776300000|2022-04-01 01:25:00|1051.3|1048.5|1051.5|1048.3|1052|1048.5|1050.8|1048.3|3
1648776600000|2022-04-01 01:30:00|1052|1048|1056|1050.5|1056|1050.5|1052|1048|2
1648776900000|2022-04-01 01:35:00|1055.8|1050.8|1055.8|1052|1056|1052|1055.3|1050.8|0
1648777200000|2022-04-01 01:40:00|1056.5|1052.5|1058|1056|1059|1056.5|1056.5|1052.5|0
1648777500000|2022-04-01 01:45:00|1058.5|1056.8|1057.8|1052.8|1059|1056.8|1057.8|1052.3|2
1648777800000|2022-04-01 01:50:00|1058|1052.5|1056|1052|1058|1052.8|1056|1052|0
1648778100000|2022-04-01 01:55:00|1055.8|1050.5|1054.8|1049.5|1056|1050.5|1054.3|1049.5|0
1648778400000|2022-04-01 02:00:00|1054.5|1049.3|1054.8|1050.8|1055|1050.8|1052.8|1047.8|0
1648778700000|2022-04-01 02:05:00|1055|1051|1055|1049.5|1055.8|1051.3|1054.8|1049.5|0
1648779000000|2022-04-01 02:10:00|1054.8|1049.8|1054.5|1049.5|1054.8|1049.8|1054.3|1049.5|0
1648779300000|2022-04-01 02:15:00|1053.5|1049.8|1054.5|1050|1054.5|1050|1053.5|1049.5|0
1648779600000|2022-04-01 02:20:00|1054|1049.8|1052.3|1048.3|1054|1050|1052.3|1048|0
1648779900000|2022-04-01 02:25:00|1052.5|1048|1052.3|1048.3|1052.5|1048.3|1052|1048|0
1648780200000|2022-04-01 02:30:00|1052.5|1048|1056.3|1051.8|1056.8|1052.8|1052.3|1048|7
1648780500000|2022-04-01 02:35:00|1056|1052|1056.3|1052.5|1056.5|1052.8|1055.3|1051.8|0
1648780800000|2022-04-01 02:40:00|1055.5|1052.8|1054.5|1050|1055.5|1052.8|1054|1050|0
1648781100000|2022-04-01 02:45:00|1054|1050.3|1053.5|1049.8|1054|1050.5|1052.3|1048.8|0
1648781400000|2022-04-01 02:50:00|1053.3|1050|1051.8|1048.5|1054|1050.3|1051.5|1048.3|2
1648781700000|2022-04-01 02:55:00|1052.3|1048.3|1050.5|1047.5|1052.3|1048.5|1050.3|1047.5|0
1648782000000|2022-04-01 03:00:00|1051.3|1047.8|1053|1049.3|1053|1049.8|1051.3|1047.8|0
1648782300000|2022-04-01 03:05:00|1052.8|1049|1052|1048.8|1054.3|1051.3|1051.3|1048.3|5
1648782600000|2022-04-01 03:10:00|1051.8|1048.5|1053.8|1049.8|1053.8|1049.8|1051.5|1048.3|0
1648782900000|2022-04-01 03:15:00|1053.5|1052|1055.5|1051.3|1055.8|1054|1053.5|1051.3|6
1648783200000|2022-04-01 03:20:00|1055.3|1053.3|1055.8|1051.3|1055.8|1053.3|1054.8|1051.3|2
1648783500000|2022-04-01 03:25:00||1051.5||1051.8||1051.8||1051.5|0
1648783800000|2022-04-01 03:30:00|1055.5|1051.5|1056.5|1052.3|1056.5|1052.3|1055.5|1051.5|0
1648784100000|2022-04-01 03:35:00|1056.3|1052.5|1056|1052.5|1056.5|1052.5|1055.5|1052.3|0
1648784400000|2022-04-01 03:40:00|1056.3|1053.8|1056.8|1053.3|1059|1056.5|1056.3|1053|2
1648784700000|2022-04-01 03:45:00|1057|1053.5|1056.3|1053.3|1057|1054.3|1054.5|1052.8|8
1648785000000|2022-04-01 03:50:00|1056.5|1054.3|1057.8|1054.5|1058.3|1056.8|1056.5|1053.5|7
1648785300000|2022-04-01 03:55:00|1058.3|1054.3|1057|1054|1058.3|1054.8|1056.8|1054|1
1648785600000|2022-04-01 04:00:00|1057.3|1054.3|1055|1052|1057.3|1054.3|1054|1052|0
1648785900000|2022-04-01 04:05:00|1055.5|1052.3|1055.5|1052.3|1056|1052.3|1055.3|1052.3|0
1648786200000|2022-04-01 04:10:00|1056|1052.5|1056.8|1053.5|1057|1053.5|1055.8|1052.3|0
1648786500000|2022-04-01 04:15:00|1056.5||1056.8||1056.8||1056.5||0
1648787100000|2022-04-01 04:25:00|1056.5||1057.5||1057.5||1056.3||1
1648787400000|2022-04-01 04:30:00|1057.8|1053.8|1057.5|1053.8|1058|1053.8|1055.5|1053.5|2
1648787700000|2022-04-01 04:35:00|1055.5||1055.5||1057.8||1055.5||5
1648788000000|2022-04-01 04:40:00|1056.8|1054|1055.8|1052.8|1057.3|1054|1055.8|1052.8|2
1648788300000|2022-04-01 04:45:00|1055.3|1052.5|1055|1053.5|1056|1053.5|1054.8|1052.3|0
1648788600000|2022-04-01 04:50:00|1054.8|1053.3|1053.5|1051.5|1054.8|1053.3|1053.5|1051.3|0
1648788900000|2022-04-01 04:55:00|1053.3|1050.8|1053.8|1050.8|1055.3|1052.3|1052|1050|4
1648789200000|2022-04-01 05:00:00|1053.5|1051|1053.5|1051|1054|1051.3|1053.3|1050|4
1648789500000|2022-04-01 05:05:00|1053.3|1050.5|1053.5|1050|1054|1051|1053.3|1050|2
1648789800000|2022-04-01 05:10:00|1054|1050.8|1054|1051.5|1054|1051.5|1053.8|1050.8|0
1648790100000|2022-04-01 05:15:00|1053.8|1051.3|1053.3|1049.5|1054|1051.3|1053|1049.5|1
1648790400000|2022-04-01 05:20:00|1053|1049.8|1053.3|1049|1053.3|1049.8|1052|1049|0
1648790700000|2022-04-01 05:25:00|1052.8|1049.3|1053.5|1050.3|1053.8|1050.3|1052.8|1049|0
1648791000000|2022-04-01 05:30:00|1053.3|1049.5|1051|1047.8|1053.8|1050.5|1051|1047.8|2
1648791300000|2022-04-01 05:35:00|1051.3|1047.5|1047|1043|1051.3|1047.5|1045.3|1042.5|3
1648791600000|2022-04-01 05:40:00|1046.8|1042.8|1043.8|1041|1047.3|1044.5|1043.8|1040.8|20
1648791900000|2022-04-01 05:45:00|1043.5|1041.3|1045.3|1042.3|1046.3|1043.5|1043.3|1040.8|1
1648792200000|2022-04-01 05:50:00|1045.8|1042.5|1048.8|1045|1049|1045.3|1042.8|1039.5|11
1648792500000|2022-04-01 05:55:00|1048.5|1044.5|1046|1041.3|1049|1044.8|1042|1039.3|1
1648792800000|2022-04-01 06:00:00|1045.5|1041.5|1044.8|1042.3|1045.5|1042.5|1041.3|1039.3|3
1648793100000|2022-04-01 06:05:00|1044.5|1042|1043|1041.5|1047.5|1045.3|1042.8|1041.5|11
1648793400000|2022-04-01 06:10:00|1043.3|1041.8|1048.3|1045.5|1049|1047.5|1041.8|1039.8|40
1648793700000|2022-04-01 06:15:00|1048.5|1046.3|1044.5|1042|1049.3|1047|1044.5|1042|15
1648794000000|2022-04-01 06:20:00|1043.8|1042.3|1049.3|1047.3|1050|1047.5|1042.8|1041|12
1648794300000|2022-04-01 06:25:00|1049.8|1047|1045.5|1043.3|1049.8|1047|1045.3|1043|13
1648794600000|2022-04-01 06:30:00|1045.8|1043.5|1047|1045|1048.5|1046.8|1045.3|1043.3|13
1648794900000|2022-04-01 06:35:00|1046.8|1044.8|1043.8|1041.8|1048|1046.3|1043.3|1041.5|20
1648795200000|2022-04-01 06:40:00|1044|1042|1044.5|1042.8|1044.8|1042.8|1041|1039.3|8
1648795500000|2022-04-01 06:45:00|1044.8|1043|1040.8|1038.3|1045.3|1043.3|1039|1036.5|14
1648795800000|2022-04-01 06:50:00|1040.3|1038.8|1040.5|1038.3|1042|1039.5|1039|1036.5|13
1648796100000|2022-04-01 06:55:00|1040.3|1037.8|1039.5|1037|1040.3|1038|1035.3|1033.5|58
1648796400000|2022-04-01 07:00:00|1039.3|1037.5|1039.5|1037.8|1039.5|1038|1031.3|1029.3|66
1648796700000|2022-04-01 07:05:00|1039.3|1037.5|1039.3|1037|1042.3|1039.8|1035.8|1033.5|25
1648797000000|2022-04-01 07:10:00|1039.5|1037.3|1035|1032.5|1040.5|1037.8|1032.3|1029.5|16
1648797300000|2022-04-01 07:15:00|1034.5|1032.3|1038.3|1036.3|1038.5|1036.8|1033.8|1031|11
1648797600000|2022-04-01 07:20:00|1038.5|1036|1037.5|1036|1038.5|1036.8|1035.5|1033.3|17
1648797900000|2022-04-01 07:25:00|1038|1036.3|1038.3|1036.5|1040.5|1038.3|1038|1036.3|167
1648798200000|2022-04-01 07:30:00|1038.8|1036.8|1043.5|1041.8|1044.5|1043|1037.8|1035.3|160
1648798500000|2022-04-01 07:35:00|1044|1042.3|1043|1041.5|1044.3|1042.5|1042.5|1040.5|35
1648798800000|2022-04-01 07:40:00|1043.3|1041.8|1046.3|1044.5|1048|1046.5|1043|1041.5|56
1648799100000|2022-04-01 07:45:00|1046.8|1044.8|1050|1048.3|1050|1048.3|1046.8|1044.5|68
1648799400000|2022-04-01 07:50:00|1050.3|1048.5|1047.5|1045.8|1051.3|1049|1047.5|1045.8|54
1648799700000|2022-04-01 07:55:00|1047.8|1044.8|1049|1047.3|1049.5|1047.3|1046.5|1044.5|15
1648800000000|2022-04-01 08:00:00|1048.5|1046|1054.8|1052.8|1056.3|1054.8|1048|1045.8|156
1648800300000|2022-04-01 08:05:00|1054.5|1053|1056.8|1055.3|1058|1056|1054.3|1052.5|170
1648800600000|2022-04-01 08:10:00|1056.5|1054.5|1060.3|1058.3|1060.5|1059|1054.8|1052.8|97
1648800900000|2022-04-01 08:15:00|1060|1058|1059.3|1057.3|1060.5|1058.8|1056.5|1054.8|110
1648801200000|2022-04-01 08:20:00|1060.3|1058.3|1058|1056.3|1060.3|1058.8|1057.3|1055.5|51
1648801500000|2022-04-01 08:25:00|1058.8|1056.8|1050.8|1049|1060.3|1058.5|1050.3|1048.3|110
1648801800000|2022-04-01 08:30:00|1051.3|1049.3|1056.5|1055|1061.8|1059.8|1051.3|1049.3|149
1648802100000|2022-04-01 08:35:00|1056.3|1054|1058.3|1056|1058.5|1056.3|1055.3|1053.5|9
1648802400000|2022-04-01 08:40:00|1057.8|1055.8|1056.5|1054.3|1058|1056.5|1055.5|1053.8|34
1648802700000|2022-04-01 08:45:00|1056.3|1054.5|1058|1055.8|1059|1056.8|1055.5|1053.5|20
1648803000000|2022-04-01 08:50:00|1057.8|1056|1062.5|1060.8|1062.5|1060.8|1057.8|1055.8|116
1648803300000|2022-04-01 08:55:00|1063|1061|1066.5|1065|1067|1065|1060.8|1059|225
1648803600000|2022-04-01 09:00:00|1067|1064.8|1065.5|1063.5|1067.8|1065.5|1064|1061.8|118
1648803900000|2022-04-01 09:05:00|1065.3|1063.3|1065.5|1063.5|1068.3|1066.5|1065|1062.8|178
1648804200000|2022-04-01 09:10:00|1066|1063.8|1068|1066.5|1069.3|1067.8|1065.5|1063.5|71
1648804500000|2022-04-01 09:15:00|1069|1066.8|1075.5|1074|1075.5|1074|1068|1066|131
1648804800000|2022-04-01 09:20:00|1075|1073.8|1073.5|1071.8|1083.5|1081|1073.5|1071.5|327
1648805100000|2022-04-01 09:25:00|1073.3|1071.5|1074|1072|1077|1075|1072|1070|118
1648805400000|2022-04-01 09:30:00|1075.3|1072.3|1077.5|1075.5|1079.5|1077.5|1074|1072.3|37
1648805700000|2022-04-01 09:35:00|1077.8|1075.8|1078.5|1076.8|1082.5|1080.3|1077.5|1075.5|132
1648806000000|2022-04-01 09:40:00|1078.3|1077|1080.5|1078.5|1083.5|1081.8|1078.3|1076.8|89
1648806300000|2022-04-01 09:45:00|1081.5|1079.5|1078.8|1077|1081.5|1079.5|1076.8|1074.8|116
1648806600000|2022-04-01 09:50:00|1078.3|1076.8|1076.5|1075.3|1081|1078.8|1075.5|1073.3|64
1648806900000|2022-04-01 09:55:00|1076.3|1075|1069.3|1066.8|1076.3|1075|1069|1066.8|180
1648807200000|2022-04-01 10:00:00|1068.8|1067.5|1070.5|1068.5|1071.5|1069.3|1065.3|1063.5|81
1648807500000|2022-04-01 10:05:00|1070.3|1068.8|1073.5|1071.8|1074.5|1072.8|1070.3|1068.5|36
1648807800000|2022-04-01 10:10:00|1074|1072|1076.5|1074.5|1077.5|1076|1073.8|1071.8|51
1648808100000|2022-04-01 10:15:00|1076.8|1074.3|1073.5|1071.3|1076.8|1074.5|1073.3|1071|22
1648808400000|2022-04-01 10:20:00|1073.8|1071.5|1072.3|1070.5|1075.3|1072.8|1070|1068.3|94
1648808700000|2022-04-01 10:25:00|1073.5|1070.3|1071.5|1069.5|1074.5|1072.5|1070.5|1068.5|127
1648809000000|2022-04-01 10:30:00|1071.8|1070|1071.5|1069.5|1073.5|1071.5|1070.5|1068.5|67
1648809300000|2022-04-01 10:35:00|1071.8|1069.8|1073.5|1071.3|1074|1072|1071.5|1069.5|30
1648809600000|2022-04-01 10:40:00|1073.8|1071.5|1074.5|1072.5|1075.5|1074|1072.3|1070.3|33
1648809900000|2022-04-01 10:45:00|1074.8|1072.8|1072.3|1070.3|1074.8|1072.8|1071.3|1069.5|150
1648810200000|2022-04-01 10:50:00|1072.8|1070.5|1068|1066.5|1072.8|1070.5|1067.8|1066.5|129
1648810500000|2022-04-01 10:55:00|1067.5|1065.8|1068.5|1066.5|1070|1068|1066.8|1065|32
1648810800000|2022-04-01 11:00:00|1068.3|1066.3|1070.8|1068.8|1071|1068.8|1068.3|1066|11
1648811100000|2022-04-01 11:05:00|1071|1068.5|1070.3|1068.5|1071.5|1069.8|1068.8|1067|92
1648811400000|2022-04-01 11:10:00|1070.8|1069|1072.3|1070|1073|1071|1070.5|1068.8|65
1648811700000|2022-04-01 11:15:00|1072|1070.3|1073|1070.8|1073.5|1071.8|1070|1068.3|36
1648812000000|2022-04-01 11:20:00|1073.3|1071.3|1069.8|1068|1073.8|1072|1069.8|1068|25
1648812300000|2022-04-01 11:25:00|1069.5|1067.8|1066.3|1064.5|1069.5|1067.8|1066|1064.5|38
1648812600000|2022-04-01 11:30:00|1066.5|1064.8|1065.3|1063.3|1067|1065.3|1064.5|1062.5|30
1648812900000|2022-04-01 11:35:00|1065|1063.5|1063.5|1061.5|1066.8|1065|1062.8|1061|126
1648813200000|2022-04-01 11:40:00|1063.3|1061.3|1065|1063|1065.3|1063|1062.3|1060.3|36
1648813500000|2022-04-01 11:45:00|1064.8|1062.8|1064|1062|1066.8|1065|1063.3|1061.5|36
1648813800000|2022-04-01 11:50:00|1064.3|1061.8|1061.8|1059.8|1064.3|1062|1061|1059.5|103
1648814100000|2022-04-01 11:55:00|1061.5|1059.5|1061|1059.5|1063.3|1061|1060.8|1059.5|50
1648814400000|2022-04-01 12:00:00|1061.3|1059.8|1066|1064.3|1067.8|1065.8|1061|1059.5|83
1648814700000|2022-04-01 12:05:00|1066.3|1064.5|1068.5|1066.8|1068.8|1067|1065.3|1063.3|20
1648815000000|2022-04-01 12:10:00|1068.3|1067|1068.3|1066|1069.3|1067.3|1067|1064.8|36
1648815300000|2022-04-01 12:15:00|1068.5|1065.8|1068.3|1066.3|1070.5|1068.5|1068|1065.8|27
1648815600000|2022-04-01 12:20:00|1068.5|1066|1067|1065|1068.8|1067|1065.8|1064|25
1648815900000|2022-04-01 12:25:00|1066.8|1065.3|1065.3|1062.8|1067|1065.3|1063.8|1061.8|31
1648816200000|2022-04-01 12:30:00|1064.5|1061.5|1066.8|1064.5|1066.8|1064.8|1063.8|1061.5|37
1648816500000|2022-04-01 12:35:00|1066.5|1064.8|1069|1067|1069.5|1067.5|1066.3|1064.5|28
1648816800000|2022-04-01 12:40:00|1069.3|1067.3|1072|1070|1075|1073.3|1068.5|1066.8|206
1648817100000|2022-04-01 12:45:00|1071.8|1070.3|1079.5|1077.8|1079.5|1078|1071.8|1070|136
1648817400000|2022-04-01 12:50:00|1079.8|1078|1083|1081.5|1083.8|1082|1079.8|1077.8|324
1648817700000|2022-04-01 12:55:00|1083.3|1081.8|1082|1080|1085|1083|1081.3|1079.3|138
1648818000000|2022-04-01 13:00:00|1081.8|1079.8|1083|1080.5|1083.3|1081.3|1075|1072.8|73
1648818300000|2022-04-01 13:05:00|1082.5|1080.8|1077.8|1075.5|1083|1081.3|1077.8|1075.3|44
1648818600000|2022-04-01 13:10:00|1077.5|1075.8|1080.3|1078.8|1080.8|1078.8|1077.5|1075.5|24
1648818900000|2022-04-01 13:15:00|1080.5|1079|1084|1082.3|1084.5|1082.8|1078.8|1077|63
1648819200000|2022-04-01 13:20:00|1084.3|1082|1086|1084|1087.5|1085.3|1082.3|1080.5|113
1648819500000|2022-04-01 13:25:00|1085.8|1083.8|1087|1085.5|1087.5|1086|1085.3|1083.3|89
1648819800000|2022-04-01 13:30:00|1087.3|1085.8|1094.8|1092.8|1096|1094|1084.5|1083|161
1648820100000|2022-04-01 13:35:00|1094.5|1092.5|1090.8|1088.5|1095.3|1093|1088.8|1087.3|115
1648820400000|2022-04-01 13:40:00|1090.5|1088.8|1097|1095.5|1101.5|1099.8|1090|1088|211
1648820700000|2022-04-01 13:45:00|1096.8|1094.8|1089.5|1087.5|1099.5|1097.5|1089.5|1087.5|252
1648821000000|2022-04-01 13:50:00|1089.3|1088|1091.8|1090|1093.8|1091.8|1087.5|1086|90
1648821300000|2022-04-01 13:55:00|1091.3|1089.8|1093.8|1091.5|1094|1091.8|1088.5|1086.5|148
1648821600000|2022-04-01 14:00:00|1093.5|1091.3|1092.5|1091|1095.3|1093.3|1090.8|1089.5|96
1648821900000|2022-04-01 14:05:00|1092.3|1090.5|1093.8|1092.3|1095.5|1093.8|1090.8|1089.5|140
1648822200000|2022-04-01 14:10:00|1093.5|1091.5|1094.3|1092.3|1097.5|1096|1093.3|1091|201
1648822500000|2022-04-01 14:15:00|1094|1092.5|1096|1094.5|1098.3|1096.3|1092.8|1091|106
1648822800000|2022-04-01 14:20:00|1095.8|1095.3|1092.5|1090.3|1097.3|1095.5|1092.5|1090.3|81
1648823100000|2022-04-01 14:25:00|1092.3|1090.5|1089.8|1088|1096|1094|1089.8|1088|117
1648823400000|2022-04-01 14:30:00|1089.5|1087.8|1086|1084.3|1089.5|1087.8|1085|1083.3|366
1648823700000|2022-04-01 14:35:00|1086.3|1084.5|1087.5|1085.5|1088.8|1087|1081|1079.8|211
1648824000000|2022-04-01 14:40:00|1087.8|1086|1089|1086.8|1095|1093.3|1087.5|1085.8|183
1648824300000|2022-04-01 14:45:00|1089.3|1086.5|1093|1091.3|1093.5|1091.5|1088.5|1085.5|219
1648824600000|2022-04-01 14:50:00|1093.3|1091.5|1091.5|1089.8|1096.3|1094.5|1091.5|1089.3|186
1648824900000|2022-04-01 14:55:00|1091.3|1089.5|1086.8|1085|1095.8|1094.3|1086.5|1084.5|522
1648825200000|2022-04-01 15:00:00|1086.5|1085.3|1084.8|1082.8|1089.3|1087.5|1083|1081.5|221
1648825500000|2022-04-01 15:05:00|1084.5|1082.3|1083|1081.5|1089|1087.3|1083|1081.5|143
1648825800000|2022-04-01 15:10:00|1082.8|1080|1089.5|1087.8|1089.8|1087.8|1079.8|1077.5|517
1648826100000|2022-04-01 15:15:00|1089.8|1088.3|1086.8|1085|1092.5|1090.5|1086|1084.3|456
1648826400000|2022-04-01 15:20:00|1087|1085.3|1090.5|1088.8|1093|1091.3|1086.3|1084.5|410
1648826700000|2022-04-01 15:25:00|1090.3|1089|1088|1086.3|1093.5|1092|1085.3|1083.5|907
1648827000000|2022-04-01 15:30:00|1087.5|1085.8|1089|1087|1091.3|1089.3|1082.3|1080.8|125
1648827300000|2022-04-01 15:35:00|1088.8|1086.8|1084|1081.8|1090.8|1089.3|1078.3|1076.3|255
1648827600000|2022-04-01 15:40:00|1083.8|1082.3|1083.3|1080.8|1085.5|1083.8|1080.8|1079.5|87
1648827900000|2022-04-01 15:45:00|1082.8|1081|1077.5|1076|1084.8|1082.3|1077.5|1075.8|114
1648828200000|2022-04-01 15:50:00|1078.8|1076.3|1080|1077.8|1080|1078|1076.5|1074.3|43
1648828500000|2022-04-01 15:55:00|1079.8|1077.5|1077|1075|1080|1077.8|1076|1074.3|8
1648828800000|2022-04-01 16:00:00|1076.8|1075.3|1077.5|1074.8|1078|1075.8|1072.3|1070.3|46
1648829100000|2022-04-01 16:05:00|1077.8|1075|1077.8|1076|1079|1077.3|1076.3|1074|8
1648829400000|2022-04-01 16:10:00|1078|1075.8|1075.8|1073.8|1078|1076|1075.3|1073.5|13
1648829700000|2022-04-01 16:15:00|1076|1074|1075.3|1073|1076.5|1074.3|1074.5|1072.3|4
1648830000000|2022-04-01 16:20:00|1076.5|1074.3|1077|1074.5|1078.3|1076.3|1074.3|1072|52
1648830300000|2022-04-01 16:25:00|1077.3|1074.8|1077.8|1076|1080|1078.3|1076.8|1074.5|154
1648830600000|2022-04-01 16:30:00|1077.5|1075.8|1073.3|1071.8|1077.5|1075.8|1073|1071.3|25
1648830900000|2022-04-01 16:35:00|1073.5|1071|1072.8|1071|1074.5|1072.8|1072.3|1070.5|48
1648831200000|2022-04-01 16:40:00|1072.5|1070.8|1073.5|1071.8|1073.8|1072|1071|1069.5|8
1648831500000|2022-04-01 16:45:00|1073.8|1071.5|1074|1072.3|1074.8|1073.3|1072|1070.3|16
1648831800000|2022-04-01 16:50:00|1073.8|1071.8|1077.8|1076|1078.3|1076.3|1073.8|1071.8|31
1648832100000|2022-04-01 16:55:00|1077.5|1075.5|1081|1079|1081|1079.3|1077.3|1075.5|48
1648832400000|2022-04-01 17:00:00|1081.3|1078.8|1077.5|1075.8|1081.5|1079.8|1077.3|1075.3|45
1648832700000|2022-04-01 17:05:00|1077.8|1075.5|1080.5|1078.8|1080.8|1079.3|1077|1074.8|37
1648833000000|2022-04-01 17:10:00|1080.8|1079|1084.8|1083|1085.5|1083.5|1080.3|1078.3|32
1648833300000|2022-04-01 17:15:00|1084.5|1082.8|1084.8|1082.5|1086.5|1084.5|1083.8|1081.3|18
1648833600000|2022-04-01 17:20:00|1085|1082.8|1086|1084|1086.8|1085|1084.3|1082.5|78
1648833900000|2022-04-01 17:25:00|1086.3|1084.3|1087.3|1085.5|1087.5|1085.8|1085.3|1083.8|7
1648834200000|2022-04-01 17:30:00|1087.5|1085.3|1086|1084.3|1087.5|1085.5|1085|1083.3|17
1648834500000|2022-04-01 17:35:00|1086.3|1084.5|1083.8|1082.3|1086.5|1084.8|1083|1081.3|42
1648834800000|2022-04-01 17:40:00|1083.5|1082.5|1085.8|1083.8|1087.3|1085|1083.5|1081.5|32
1648835100000|2022-04-01 17:45:00|1086|1084|1085|1083|1086.8|1085|1084.8|1083|6
1648835400000|2022-04-01 17:50:00|1085.3|1083.3|1086.5|1085|1087.3|1085.8|1085|1083.3|31
1648835700000|2022-04-01 17:55:00|1087|1085.3|1086|1083.8|1088.8|1087.3|1085|1083|66
1648836000000|2022-04-01 18:00:00|1086.3|1084.3|1089.3|1087.8|1089.8|1088.3|1086.3|1084.3|32
1648836300000|2022-04-01 18:05:00|1089|1087.5|1090.3|1088.3|1091.3|1089.8|1088.8|1087.5|63
1648836600000|2022-04-01 18:10:00|1090|1088.5|1089.3|1087.3|1090.5|1088.5|1088|1086|15
1648836900000|2022-04-01 18:15:00|1089.5|1087.5|1085.8|1083|1089.8|1087.5|1084.8|1082.8|12
1648837200000|2022-04-01 18:20:00|1085.3|1082.8|1086.8|1084.3|1088|1085.8|1084.3|1082|15
1648837500000|2022-04-01 18:25:00|1087|1085.5|1085.5|1083.5|1091.3|1088.3|1082.8|1080.8|239
1648837800000|2022-04-01 18:30:00|1085.8|1083.8|1087.8|1086|1089.5|1087.8|1085|1082.8|121
1648838100000|2022-04-01 18:35:00|1087.5|1086.5|1090.5|1089|1091|1089.5|1087.5|1085|72
1648838400000|2022-04-01 18:40:00|1090.8|1089.3|1092|1090.5|1092.5|1090.8|1090.3|1088|56
1648838700000|2022-04-01 18:45:00|1092.3|1090.8|1100.8|1097.8|1101.3|1099.3|1091.8|1090|49
1648839000000|2022-04-01 18:50:00|1101|1098|1104|1101.5|1104.3|1102|1100|1097.3|6
1648839300000|2022-04-01 18:55:00|1103.8|1101.3|1103|1101.3|1104.3|1102|1102.3|1099.5|11
1648839600000|2022-04-01 19:00:00|1103.3|1101.5|1104.5|1102|1104.8|1102.3|1102.8|1101|3
1648839900000|2022-04-01 19:05:00|1104|1101.8|1101|1099|1104|1101.8|1101|1099|1
1648840200000|2022-04-01 19:10:00|1100.8|1099.3|1102|1099.8|1103|1101|1099.5|1097.3|24
1648840500000|2022-04-01 19:15:00|1101.8|1100|1099.8|1098|1102|1100|1099.8|1097.8|0
1648840800000|2022-04-01 19:20:00|1100|1097.5|1100|1097.8|1100|1097.8|1098.8|1096.3|3
1648841100000|2022-04-01 19:25:00|1099.8|1097.5|1099.5|1097.5|1100.3|1098|1099.3|1097|0
1648841400000|2022-04-01 19:30:00|1099.3|1097|1098|1096|1100|1097.8|1097.8|1095.5|5
1648841700000|2022-04-01 19:35:00|1098.3|1096.3|1100|1098|1100.3|1098.3|1098.3|1096.3|10
1648842000000|2022-04-01 19:40:00|1099.8|1098.3|1101|1099|1102.3|1100|1099.8|1098.3|4
1648842300000|2022-04-01 19:45:00|1101.3|1099.3|1103.3|1101.3|1103.5|1101.5|1101|1099|0
1648842600000|2022-04-01 19:50:00|1103|1101|1103.3|1101.5|1104|1102.3|1103|1100.8|10
1648842900000|2022-04-01 19:55:00|1103|1101.3|1102.5|1100.3|1103.5|1101.8|1101.8|1100.3|17
1648843200000|2022-04-01 20:00:00|1102.3|1100.5|1102.3|1100|1103.3|1101.8|1102|1099.8|19
1648843500000|2022-04-01 20:05:00|1102|1101|1102|1100.3|1102.8|1101|1101.5|1099.8|11
1648843800000|2022-04-01 20:10:00|1101.8|1099.8|1102|1100|1103|1100.8|1101.5|1099.8|13
1648844100000|2022-04-01 20:15:00|1101.8|1099.8|1102|1100|1102.3|1100.3|1101.5|1099.8|8
1648844400000|2022-04-01 20:20:00|1102.3|1099.8|1103.3|1101.3|1103.3|1101.5|1102.3|1099.8|6
1648844700000|2022-04-01 20:25:00|1103|1101|1104.3|1101.8|1104.3|1102.3|1102.8|1101|0
1648845000000|2022-04-01 20:30:00|1104|1102|1104.5|1102|1104.5|1102.5|1103.8|1101.8|10
1648845300000|2022-04-01 20:35:00|1104.3|1102.8|1106.5|1104.8|1106.5|1104.8|1104.3|1102.5|16
1648845600000|2022-04-01 20:40:00|1106.8|1104.5|1105|1101.3|1106.8|1104.5|1105|1101.3|7
1648845900000|2022-04-01 20:45:00|1105.3|1102.8|1106.8|1103.3|1107.3|1104.8|1103.5|1101.5|41
1648846200000|2022-04-01 20:50:00|1106.5|1101.8|1106.5|1100.8|1106.8|1104.3|1105.5|1100.8|4
1648846500000|2022-04-01 20:55:00|1106.3|1100.5|1107.3|1102|1107.3|1102.5|1105|1100.5|1
1649034000000|2022-04-04 01:00:00|1116.8|1114|1119|1117|1120.5|1119|1115.5|1113|0
1649034300000|2022-04-04 01:05:00|1118.8|1116.5|1119.5|1117.5|1120|1118|1118.5|1116.5|0
1649034600000|2022-04-04 01:10:00|1119.3|1117|1117|1115|1119.3|1117|1116.8|1114.8|1
1649034900000|2022-04-04 01:15:00|1116.8|1114.8|1116|1114|1117|1114.8|1113.5|1111|0
1649035200000|2022-04-04 01:20:00|1115.8|1113.8|1116.8|1115|1118|1115.5|1115|1113.3|0
1649035500000|2022-04-04 01:25:00|1116.5|1114.8|1114.3|1111.8|1116.5|1114.8|1113.5|1111|1
1649035800000|2022-04-04 01:30:00|1113.8|1111.3|1115.8|1113.8|1116.5|1114|1112|1110|3
1649036100000|2022-04-04 01:35:00|1116|1114|1111.8|1109|1116.8|1114.5|1111.8|1109|1
1649036400000|2022-04-04 01:40:00|1112|1109.5|1116.3|1113.8|1117|1113.8|1112|1109.5|2
1649036700000|2022-04-04 01:45:00|1115.5|1113.5|1115.5|1113.5|1116|1113.8|1115.5|1113.5|0
1649037000000|2022-04-04 01:50:00|1115.3|1113.8|1113.3|1111.3|1115.5|1113.8|1113|1110.5|0
1649037300000|2022-04-04 01:55:00|1113|1111|1113.8|1111.8|1113.8|1112|1113|1109.8|0
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.3|1110.3|1113.5|1111.5|1112|1109.3|0
1649037900000|2022-04-04 02:05:00|1112.5|1110.5|1117|1115|1117|1115|1112.5|1110.5|0
1649038200000|2022-04-04 02:10:00|1116.8|1115.3|1119.3|1117|1119.3|1117.3|1116.8|1115.3|64
1649038500000|2022-04-04 02:15:00|1119|1116.8|1119.3|1116.8|1119.3|1117|1118.5|1116|5
1649038800000|2022-04-04 02:20:00|1119|1116.5|1120.3|1117.5|1120.5|1117.5|1118.8|1116.5|9
1649039100000|2022-04-04 02:25:00|1119.8|1117.3|1120.5|1118.3|1120.5|1119|1119.8|1117.3|9
1649039400000|2022-04-04 02:30:00|1120.3|1118|1119|1116.5|1120.5|1118|1117.8|1115.5|0
1649039700000|2022-04-04 02:35:00|1118.8|1116.8|1118|1116.3|1119.8|1117.5|1118|1116.3|0
1649040000000|2022-04-04 02:40:00|1117.8|1115.8|1118.3|1115.8|1118.3|1115.8|1117.5|1115.5|0
1649040300000|2022-04-04 02:45:00|1118|1116|1118.5|1116|1118.8|1116|1117.5|1116|0
1649040600000|2022-04-04 02:50:00|1118.8|1116.3|1118|1116|1119.3|1117|1117.8|1116|0
1649040900000|2022-04-04 02:55:00|1114.8|1112.5|1112.8|1110.3|1114.8|1112.5|1111.8|1108.8|2
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1117|1114|1117.5|1114|1113|1110.5|1
1649041500000|2022-04-04 03:05:00|1117.3|1114.3|1117|1114.3|1117.8|1114.3|1117|1114.3|4
1649041800000|2022-04-04 03:10:00|1117.3|1115|1118|1115.3|1118|1115.3|1116.3|1115|0
1649042100000|2022-04-04 03:15:00|1117.8|1115|1117.8|1115|1118|1115|1117|1115|0
1649042400000|2022-04-04 03:20:00|1118||1118||1118||1118||0
1649042700000|2022-04-04 03:25:00|1118.5|1115.3|1119.5|1117.3|1120|1117.3|1118.5|1115.3|0
1649043000000|2022-04-04 03:30:00|1120||1120||1120||1119.8||0
1649043300000|2022-04-04 03:35:00|1119.8||1120||1120||1119.8||0
1649044500000|2022-04-04 03:55:00|1120.3|1117.5|1120.5|1118.5|1120.5|1118.5|1120|1117.5|0
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1120.3|1117.8|1120.5|1118.3|1120.3|1117.8|0
1649045100000|2022-04-04 04:05:00|1120.5||1120.5||1120.5||1120.3||0
1649045400000|2022-04-04 04:10:00|1120.3|1116|1115.8|1113.3|1120.5|1116|1115.5|1113.3|3
1649045700000|2022-04-04 04:15:00|1117.5|1113.8|1121.3|1119.5|1121.3|1119.8|1117.5|1113.8|12
1649046000000|2022-04-04 04:20:00|1120.3|1117.8|1118.5|1116.3|1120.3|1117.8|1118.5|1116.3|10
1649046300000|2022-04-04 04:25:00||1115.5||1115.5||1115.5||1115.5|0
1649046600000|2022-04-04 04:30:00|1117.5|1114.8|1116.5|1114.8|1117.5|1114.8|1116.5|1114.8|0
1649046900000|2022-04-04 04:35:00|1116|1114.3|1117.3|1114.8|1117.3|1114.8|1116|1114.3|2
1649047200000|2022-04-04 04:40:00|1118.3|1115|1118.5|1115|1118.5|1115|1118|1115|1
1649047500000|2022-04-04 04:45:00|1119.3|1115.3|1119.5|1116|1119.8|1116|1119.3|1115.3|0
1649048100000|2022-04-04 04:55:00|1119.8|1116.3|1119.8|1117.5|1119.8|1117.5|1119.5|1116.3|2
1649048400000|2022-04-04 05:00:00|1119.5|1117|1118.5|1116.3|1119.8|1117|1118.5|1116.3|6
1649049000000|2022-04-04 05:10:00|1117.8||1118.5||1119||1117.8||2
1649049300000|2022-04-04 05:15:00|1118.8|1115.8|1118.3|1115.8|1119|1115.8|1118|1115.8|0
1649049600000|2022-04-04 05:20:00|1118|1115.3|1117.5|1115.3|1118.8|1115.3|1117.5|1115.3|0
1649049900000|2022-04-04 05:25:00|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.5|1
1649050200000|2022-04-04 05:30:00|1117.3|1114.5|1118.3|1115.8|1118.5|1117|1117.3|1114.5|10
1649050500000|2022-04-04 05:35:00|1119.3|1116.3|1121.8|1119.8|1122|1119.8|1119|1116.3|15
1649050800000|2022-04-04 05:40:00|1121.5|1119.5|1123.8|1121.8|1125.8|1123.3|1121.3|1119.5|10
1649051100000|2022-04-04 05:45:00|1123.5|1121|1122|1119.8|1124.3|1121.5|1121.3|1119.8|4
1649051400000|2022-04-04 05:50:00|1121.8|1120|1122.3|1119.8|1123.3|1120|1121.3|1119.8|5
1649051700000|2022-04-04 05:55:00|1122|1120.5|1122.8|1120.5|1124.8|1121.8|1122|1120.5|13
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1125.3|1123|1125.3|1123.3|1121.5|1119.8|11
1649052300000|2022-04-04 06:05:00|1125.5|1123.5|1125|1122.5|1125.8|1124.5|1122.3|1119.8|44
1649052600000|2022-04-04 06:10:00|1125.3|1122.8|1125.5|1123.3|1125.8|1124|1124.5|1121.8|6
1649052900000|2022-04-04 06:15:00|1125.8|1123.5|1121.8|1120|1127.8|1125.3|1121.8|1119.8|18
1649053200000|2022-04-04 06:20:00|1123.8|1119.8|1123.5|1121.8|1125.8|1122.5|1122.8|1119.8|53
1649053500000|2022-04-04 06:25:00|1123.8|1122|1127.5|1125|1129|1126.5|1123.8|1121.8|54
1649053800000|2022-04-04 06:30:00|1127.3|1125.3|1127|1124.8|1128|1125.8|1125.5|1124.3|14
1649054100000|2022-04-04 06:35:00|1126.8|1125|1122.5|1120|1126.8|1125|1122.3|1120|1
1649054400000|2022-04-04 06:40:00|1122.3|1120.3|1126.3|1123.8|1127.5|1125|1122.3|1120|30
1649054700000|2022-04-04 06:45:00|1126.8|1124.3|1127.3|1125|1128|1126|1125.8|1123|11
1649055000000|2022-04-04 06:50:00|1127.5|1126|1129.8|1127.8|1130.5|1128.3|1127|1124.5|7
1649055300000|2022-04-04 06:55:00|1130|1127.5|1129|1127|1131|1129.5|1128|1125.8|10
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1132.5|1130|1134.5|1132.3|1128.8|1126.8|41
1649055900000|2022-04-04 07:05:00|1132.8|1130.3|1133.8|1131.5|1134.3|1132|1131.8|1129.8|85
1649056200000|2022-04-04 07:10:00|1134|1132|1134|1132|1134.5|1132.8|1132.3|1130.3|55
1649056500000|2022-04-04 07:15:00|1133.8|1132.3|1135.5|1133.3|1135.5|1134.3|1132.3|1130.8|95
1649056800000|2022-04-04 07:20:00|1135.3|1133.5|1132.3|1130.5|1135.5|1133.8|1131.5|1129.8|83
1649057100000|2022-04-04 07:25:00|1132|1130.3|1131.5|1129.8|1132|1130.3|1130|1128.3|61
1649057400000|2022-04-04 07:30:00|1131.8|1130.3|1132.8|1131.3|1135|1133|1131.8|1130|58
1649057700000|2022-04-04 07:35:00|1132.5|1130.8|1129|1127|1132.5|1130.8|1128.5|1126.5|41
1649058000000|2022-04-04 07:40:00|1129.5|1127.3|1132|1130.5|1132.5|1130.5|1128.5|1126.8|24
1649058300000|2022-04-04 07:45:00|1132.8|1131|1133.3|1131.5|1134.5|1132.3|1131.5|1129.5|54
1649058600000|2022-04-04 07:50:00|1134|1131.8|1130.3|1128.5|1134.5|1132.5|1130.3|1128.5|95
1649058900000|2022-04-04 07:55:00|1130.5|1128.3|1126.8|1124.8|1130.5|1128.8|1126.5|1124.5|87
1649059200000|2022-04-04 08:00:00|1127.3|1125|1124.8|1123|1130|1127.8|1124.3|1122.8|126
1649059500000|2022-04-04 08:05:00|1125|1122.8|1123.3|1121.3|1126.5|1124.8|1122|1119.8|111
1649059800000|2022-04-04 08:10:00|1123.8|1121.5|1129.3|1127|1130.5|1129.3|1122.3|1120.8|192
1649060100000|2022-04-04 08:15:00|1129.5|1127.3|1128.8|1126.5|1129.5|1127.8|1125.3|1123.3|149
1649060400000|2022-04-04 08:20:00|1129.3|1126.8|1127.5|1125.8|1130.5|1128.5|1126|1124.3|106
1649060700000|2022-04-04 08:25:00|1127.3|1125.3|1124.8|1122.8|1130.3|1128.8|1124.3|1122.8|215
1649061000000|2022-04-04 08:30:00|1126.3|1124|1121.3|1119.3|1128|1125.8|1119.8|1117.5|278
1649061300000|2022-04-04 08:35:00|1121.8|1119.5|1125|1122.8|1125.5|1123.8|1120|1117.8|75
1649061600000|2022-04-04 08:40:00|1125.3|1123.3|1122|1119.5|1126|1123.8|1121|1119.3|53
1649061900000|2022-04-04 08:45:00|1121.8|1119.3|1121.3|1119.5|1122|1119.8|1119.3|1117.5|74
1649062200000|2022-04-04 08:50:00|1121|1119.3|1122.8|1120.8|1123|1121|1120.5|1118.8|68
1649062500000|2022-04-04 08:55:00|1122.5|1120.5|1122|1120|1124|1121.5|1120.3|1117.8|48
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1122.3|1120|1123.5|1121|1121.3|1119.3|117
1649063100000|2022-04-04 09:05:00|1122|1119.8|1120.3|1118.8|1122|1120|1118.5|1116.3|85
1649063400000|2022-04-04 09:10:00|1120.5|1119.3|1115.3|1112.8|1121.5|1119.5|1114.5|1112.3|70
1649063700000|2022-04-04 09:15:00|1115|1112.5|1116.8|1115|1117.3|1115.3|1112.8|1110.8|73
1649064000000|2022-04-04 09:20:00|1116.3|1114.5|1114.3|1112.3|1116.5|1114.8|1114.3|1112.3|66
1649064300000|2022-04-04 09:25:00|1114|1112.8|1114.5|1112.5|1116.8|1114.8|1112.8|1110.8|81
1649064600000|2022-04-04 09:30:00|1114.3|1112.8|1115.5|1113.5|1118.8|1116.8|1114|1111.8|203
1649064900000|2022-04-04 09:35:00|1115.3|1113.8|1114.8|1112.8|1115.8|1113.8|1113.5|1111.5|49
1649065200000|2022-04-04 09:40:00|1114.5|1112.5|1116|1114|1117.3|1115.5|1113.8|1111.8|102
1649065500000|2022-04-04 09:45:00|1115.8|1113.8|1110.8|1108.8|1115.8|1114|1109|1106.8|110
1649065800000|2022-04-04 09:50:00|1110|1107.3|1113.5|1111.5|1114.3|1112.8|1110|1107.3|64
1649066100000|2022-04-04 09:55:00|1113.3|1111.8|1112.5|1110.5|1114.3|1112.5|1111.3|1109.5|33
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116|1113.5|1116.8|1114.5|1112|1110|76
1649066700000|2022-04-04 10:05:00|1115.8|1113.8|1114.8|1113|1117|1115.3|1114.8|1112.8|47
1649067000000|2022-04-04 10:10:00|1114.5|1112.8|1116.8|1115|1117.5|1115.8|1114.3|1112.8|33
1649067300000|2022-04-04 10:15:00|1117|1114.8|1118.5|1116.5|1119.3|1117.5|1116.5|1114.8|40
1649067600000|2022-04-04 10:20:00|1118.3|1117|1118.5|1116.5|1120.5|1118.5|1117.8|1116.5|37
1649067900000|2022-04-04 10:25:00|1118.8|1117|1119.8|1118|1119.8|1118|1118|1116.3|13
1649068200000|2022-04-04 10:30:00|1120|1118.3|1119.8|1117.8|1120.3|1118.5|1117.5|1115.8|42
1649068500000|2022-04-04 10:35:00|1120|1118|1119.3|1117.3|1121.3|1119.3|1119|1117|78
1649068800000|2022-04-04 10:40:00|1119|1117.5|1117|1115.5|1119.3|1117.8|1116.8|1115|22
1649069100000|2022-04-04 10:45:00|1117.3|1115.8|1118|1116|1118.3|1116.3|1116.5|1114.5|48
1649069400000|2022-04-04 10:50:00|1117.8|1116.3|1116.8|1115|1117.8|1116.3|1116|1114.5|72
1649069700000|2022-04-04 10:55:00|1117|1115.5|1116.8|1114.8|1117.5|1115.8|1116|1114|60
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1115.3|1113.3|1117.5|1115.3|1114.8|1112.8|69
1649070300000|2022-04-04 11:05:00|1115.8|1113.5|1119.3|1117.3|1119.8|1118|1115.3|1113.5|16
1649070600000|2022-04-04 11:10:00|1119|1117.5|1118.5|1117|1119|1117.5|1117.8|1115.5|16
1649070900000|2022-04-04 11:15:00|1119.3|1116.8|1121|1119.3|1121.8|1119.8|1118.3|1116.3|15
1649071200000|2022-04-04 11:20:00|1120.8|1119|1120.5|1118.3|1121.3|1119.3|1119.3|1117.5|26
1649071500000|2022-04-04 11:25:00|1120.3|1118.5|1121|1119|1121.8|1119.8|1119.3|1117.5|29
1649071800000|2022-04-04 11:30:00|1120.8|1118.8|1121.5|1119.5|1121.8|1120|1119.8|1117.8|25
1649072100000|2022-04-04 11:35:00|1121.8|1119.8|1125.3|1123.3|1125.5|1123.8|1121.3|1119.5|30
1649072400000|2022-04-04 11:40:00|1125|1123|1126.5|1124.3|1126.5|1124.8|1124.3|1123|47
1649072700000|2022-04-04 11:45:00|1126.3|1124.5|1128.3|1126.5|1129.3|1127.3|1126|1124|36
1649073000000|2022-04-04 11:50:00|1128.8|1126.8|1126|1124|1129|1127|1126|1124|17
1649073300000|2022-04-04 11:55:00|1126.3|1124.3|1128.3|1126.5|1128.8|1126.8|1126|1124.3|53
1649073600000|2022-04-04 12:00:00|1128|1126.8|1128.8|1127|1129.5|1127.8|1127|1125|20
1649073900000|2022-04-04 12:05:00|1129|1126.5|1129.3|1127.3|1130.5|1129.3|1128|1126|90
1649074200000|2022-04-04 12:10:00|1130|1128|1129.5|1127.5|1130.5|1128.8|1128.5|1126.5|47
1649074500000|2022-04-04 12:15:00|1129.8|1127.8|1129|1127|1130.5|1129.3|1128|1126.3|27
1649074800000|2022-04-04 12:20:00|1128.8|1126.8|1129.8|1127.8|1130.5|1128.5|1128.3|1126.5|52
1649075100000|2022-04-04 12:25:00|1130|1128|1131|1129.3|1131|1129.5|1129.3|1127|163
1649075400000|2022-04-04 12:30:00|1130.8|1129|1132.5|1130.5|1132.5|1130.8|1130.8|1128.8|71
1649075700000|2022-04-04 12:35:00|1133.5|1130.3|1139.3|1137.5|1141.5|1139.8|1133.3|1130.3|100
1649076000000|2022-04-04 12:40:00|1139|1137.8|1138.5|1136.8|1140.3|1138.5|1137.3|1135.3|116
1649076300000|2022-04-04 12:45:00|1138.3|1136.5|1137|1135|1138.5|1137|1137|1134.8|55
1649076600000|2022-04-04 12:50:00|1136.8|1134.8|1133|1131|1137|1135|1133|1131|36
1649076900000|2022-04-04 12:55:00|1133.3|1131.3|1138|1136|1138.5|1136.5|1132.8|1131|186
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1135.5|1133.5|1138.3|1135.8|1134.8|1133|94
1649077500000|2022-04-04 13:05:00|1135.8|1133.8|1137.8|1136|1141|1139.3|1135.5|1133.8|41
1649077800000|2022-04-04 13:10:00|1138|1136.3|1142|1139.8|1142.3|1140.5|1136.8|1135|56
1649078100000|2022-04-04 13:15:00|1141.8|1139.5|1137.3|1135.5|1142.3|1140.5|1134.8|1132.8|111
1649078400000|2022-04-04 13:20:00|1137.8|1135.8|1139.3|1137.5|1142|1140.3|1137.5|1135.8|201
1649078700000|2022-04-04 13:25:00|1139|1137.3|1141.5|1139.8|1141.8|1140|1138|1135.8|52
1649079000000|2022-04-04 13:30:00|1142|1140.3|1145|1143.3|1145.5|1143.8|1140.3|1138.3|54
1649079300000|2022-04-04 13:35:00|1145.3|1143.8|1145|1143|1147|1145|1144.8|1142.8|39
1649079600000|2022-04-04 13:40:00|1145.3|1143.3|1142.5|1140.5|1147.3|1145.5|1142.3|1140.5|91
1649079900000|2022-04-04 13:45:00|1142.8|1140.8|1144.3|1142.5|1144.3|1142.5|1139|1137|255
1649080200000|2022-04-04 13:50:00|1144.5|1142.3|1143.5|1142.3|1144.5|1142.3|1140.3|1138.3|54
1649080500000|2022-04-04 13:55:00|1143.3|1142|1141.8|1140|1143.5|1142.3|1139.8|1138.3|276
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.8|1140.8|1143.5|1142|1141.5|1139.5|44
1649081100000|2022-04-04 14:05:00|1143|1141|1141.5|1139.5|1143.3|1141.8|1140.3|1138.3|26
1649081400000|2022-04-04 14:10:00|1141.3|1139.3|1140.8|1138.8|1143.5|1142|1140.5|1138.5|33
1649081700000|2022-04-04 14:15:00|1141|1139|1139.3|1137.8|1141.8|1140|1138.5|1136.5|86
1649082000000|2022-04-04 14:20:00|1139.5|1138|1141.3|1139.3|1143.5|1142|1138|1135.8|242
1649082300000|2022-04-04 14:25:00|1141|1139.5|1145|1142.8|1145.5|1143.8|1138.8|1136.8|139
1649082600000|2022-04-04 14:30:00|1145.3|1143|1144.8|1143|1146.3|1144.3|1143.5|1141.8|121
1649082900000|2022-04-04 14:35:00|1145|1142.5|1143.5|1141.8|1146.3|1144.3|1142|1140.5|177
1649083200000|2022-04-04 14:40:00|1143.8|1141.5|1146.8|1145|1147|1145.3|1142.3|1140.8|177
1649083500000|2022-04-04 14:45:00|1146.5|1144.8|1142.3|1140.5|1147.5|1145.5|1140.8|1139|305
1649083800000|2022-04-04 14:50:00|1142|1140.3|1142.3|1140.8|1142.5|1141|1139.5|1137.5|249
1649084100000|2022-04-04 14:55:00|1142|1140.5|1142.3|1140.8|1142.5|1141.3|1140.8|1139.5|172
1649084400000|2022-04-04 15:00:00|1142.5|1141|1142.3|1140.3|1143.8|1141.8|1140.8|1139.5|201
1649084700000|2022-04-04 15:05:00|1142|1140|1141.8|1140|1146.3|1144.5|1139|1136.8|541
1649085000000|2022-04-04 15:10:00|1141.5|1140.3|1136|1133.8|1141.5|1140.3|1130.8|1129.5|439
1649085300000|2022-04-04 15:15:00|1136.3|1134|1139.3|1137.5|1140.8|1139|1136.3|1134|185
1649085600000|2022-04-04 15:20:00|1139|1137.3|1138.5|1136.8|1140.5|1139.3|1137.8|1136.3|290
1649085900000|2022-04-04 15:25:00|1138.3|1137.8|1138.5|1136.8|1140.5|1139.3|1137|1135.8|1033
1649086200000|2022-04-04 15:30:00|1138|1136.5|1131.5|1129.8|1138.3|1136.8|1129.5|1127.5|307
1649086500000|2022-04-04 15:35:00|1131|1130|1120.3|1118|1131.3|1130|1118.8|1117|306
1649086800000|2022-04-04 15:40:00|1120.5|1118.3|1122.3|1120.3|1126.8|1124.5|1119|1117|143
1649087100000|2022-04-04 15:45:00|1122|1120|1117|1115.5|1123.3|1121.3|1116|1114.5|98
1649087400000|2022-04-04 15:50:00|1116.8|1115.3|1118.8|1116.8|1118.8|1117.3|1110.8|1109.5|104
1649087700000|2022-04-04 15:55:00|1118.5|1116.5|1121.3|1119.3|1121.5|1119.5|1118|1116.3|53
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1118.8|1116.8|1122.3|1120|1118.8|1116.8|95
1649088300000|2022-04-04 16:05:00|1119|1117|1118.3|1116.5|1119|1117|1116.3|1114.5|71
1649088600000|2022-04-04 16:10:00|1118|1116.8|1117.5|1115.8|1118.5|1117.3|1114.5|1113|207
1649088900000|2022-04-04 16:15:00|1117.3|1115.5|1118|1116|1119.3|1117.3|1116.5|1114|145
1649089200000|2022-04-04 16:20:00|1118.3|1115.8|1117.3|1115.5|1118.3|1116.5|1115.5|1113.8|41
1649089500000|2022-04-04 16:25:00|1117|1115.3|1114.3|1112.5|1117.3|1115.5|1113.3|1111.3|31
1649089800000|2022-04-04 16:30:00|1114.5|1112.3|1112.3|1110.5|1114.5|1112.5|1108.5|1106.5|92
1649090100000|2022-04-04 16:35:00|1112.5|1110.3|1110|1107.5|1112.8|1110.5|1107.8|1105.8|8
1649090400000|2022-04-04 16:40:00|1110.5|1107.8|1111.3|1109.5|1111.8|1110|1107|1105.3|146
1649090700000|2022-04-04 16:45:00|1111.8|1109.8|1113|1110.8|1115.3|1113.5|1111.3|1109.5|63
1649091000000|2022-04-04 16:50:00|1113.3|1111.5|1109.8|1108|1115|1113|1109|1107|28
1649091300000|2022-04-04 16:55:00|1109.5|1107.8|1111.8|1110|1113.5|1111.8|1108.5|1106.8|63
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1112.5|1110.3|1115.3|1112.8|1111.5|1109.8|24
1649091900000|2022-04-04 17:05:00|1112.3|1110|1113.8|1111.8|1114|1111.8|1109.5|1107.8|6
1649092200000|2022-04-04 17:10:00|1114.3|1112.3|1114.5|1112|1115|1112.8|1113.3|1111|7
1649092500000|2022-04-04 17:15:00|1114.3|1111.8|1115|1112.5|1116.5|1114.8|1113|1110.3|18
1649092800000|2022-04-04 17:20:00|1114.5|1112|1113.5|1111.3|1117.5|1115.5|1113.3|1111.3|2
1649093100000|2022-04-04 17:25:00|1113.3|1111.5|1114|1111.8|1115.5|1112.8|1112.8|1111|11
1649093400000|2022-04-04 17:30:00|1113.8|1111.5|1108.5|1106.3|1114|1111.8|1107.5|1105.5|0
1649093700000|2022-04-04 17:35:00|1108.3|1106|1111|1108.8|1111.5|1109.3|1107.5|1105.5|3
1649094000000|2022-04-04 17:40:00|1111.3|1108.5|1113.3|1111|1113.5|1111.5|1109.5|1107|3
1649094300000|2022-04-04 17:45:00|1113|1110.5|1112.3|1110.8|1113.8|1112|1111.3|1109|5
1649094600000|2022-04-04 17:50:00|1112.5|1110.5|1113|1110.8|1113.5|1111.8|1111|1109|4
1649094900000|2022-04-04 17:55:00|1112.5|1110.3|1113.3|1111|1114.3|1112.3|1112.3|1110|3
1649095200000|2022-04-04 18:00:00|1113|1111.3|1116.8|1115.3|1117|1115.3|1110.5|1108.5|16
1649095500000|2022-04-04 18:05:00|1117|1114.8|1117.8|1115|1119.3|1117.3|1114.3|1111.8|56
1649095800000|2022-04-04 18:10:00|1118|1115.5|1115.8|1113.5|1118.3|1116|1114|1112|42
1649096100000|2022-04-04 18:15:00|1116|1113.8|1115.8|1114.3|1117.5|1115.3|1114.5|1112|54
1649096400000|2022-04-04 18:20:00|1116|1114.5|1117.3|1115|1119.8|1118.5|1115.8|1114|130
1649096700000|2022-04-04 18:25:00|1116.8|1114.8|1117.5|1115.8|1119.8|1118.5|1115.5|1113.8|247
1649097000000|2022-04-04 18:30:00|1116.8|1115.5|1117|1115|1118.3|1116|1115.5|1113|22
1649097300000|2022-04-04 18:35:00|1116.8|1115.3|1119.5|1117.5|1119.5|1117.8|1116.3|1114.3|6
1649097600000|2022-04-04 18:40:00|1119.3|1117.3|1118.5|1116.3|1119.5|1117.5|1118.3|1115.8|7
1649097900000|2022-04-04 18:45:00|1119|1116|1118.8|1116.5|1119.5|1118|1118|1115.5|6
1649098200000|2022-04-04 18:50:00|1119|1117|1119.3|1116.5|1119.5|1117.8|1118.8|1116.5|9
1649098500000|2022-04-04 18:55:00|1119|1116.8|1119|1116.8|1119.8|1118.3|1118.5|1116.3|22
1649098800000|2022-04-04 19:00:00|1119.3|1117|1120.5|1118.5|1120.5|1119.3|1118.5|1117|48
1649099100000|2022-04-04 19:05:00|1120.3|1118.8|1120.5|1118.5|1120.5|1119.3|1120|1117.8|26
1649099400000|2022-04-04 19:10:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1118.3|35
1649099700000|2022-04-04 19:15:00||1118.5||1118.3||1119.3||1118.3|11
1649100000000|2022-04-04 19:20:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1117.8|13
1649100300000|2022-04-04 19:25:00|1121.8|1119.3|1124|1121.8|1124.8|1123|1121.5|1118.8|17
1649100600000|2022-04-04 19:30:00|1123.8|1121.5|1124.3|1122.8|1125.3|1123.8|1123.3|1120.8|38
1649100900000|2022-04-04 19:35:00|1125|1122.3|1124|1121.5|1125.3|1122.3|1123.5|1121.3|26
1649101200000|2022-04-04 19:40:00|1123.5|1121.3|1123.3|1121|1123.5|1121.3|1121|1119|9
1649101500000|2022-04-04 19:45:00|1123|1120.8|1124|1122|1125|1123|1122.3|1119.8|19
1649101800000|2022-04-04 19:50:00|1123.8|1122.3|1125.3|1123.5|1125.3|1123.5|1123.8|1121.5|9
1649102100000|2022-04-04 19:55:00|1126.3|1123.3|1125.8|1123.3|1127.5|1125.5|1124.3|1122.3|9
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1123.5|1126.5|1124.3|1124.3|1122|4
1649102700000|2022-04-04 20:05:00|1126|1123.8|1125.5|1123|1126.3|1123.8|1125.3|1122.8|0
1649103000000|2022-04-04 20:10:00|1125.8|1123.3|1126|1123.8|1126.5|1124|1125.5|1122.8|0
1649103300000|2022-04-04 20:15:00|1125.8|1123.5|1126.8|1124.3|1127.5|1125.3|1125.8|1123.5|2
1649103600000|2022-04-04 20:20:00|1126.5|1124|1127.5|1124.8|1127.8|1125.3|1126.5|1123.8|0
1649103900000|2022-04-04 20:25:00|1127.3|1125|1126.8|1124.3|1127.5|1125|1126|1123.5|0
1649104200000|2022-04-04 20:30:00|1127|1124.5|1127|1124.8|1127.5|1125|1126.3|1124|0
1649104500000|2022-04-04 20:35:00|1127.3|1124.5|1123.3|1121|1127.3|1124.5|1123|1121|68
1649104800000|2022-04-04 20:40:00|1124.5|1121.3|1124|1122.3|1125.5|1123.8|1123|1121|25
1649105100000|2022-04-04 20:45:00|1123.8|1120.8|1123.8|1121.8|1125|1122|1122.5|1120.5|14
1649105400000|2022-04-04 20:50:00|1124|1121.5|1123.5|1121.5|1124.8|1121.8|1122.8|1120.5|2
1649105700000|2022-04-04 20:55:00|1123.3|1121.3|1125.8|1120.5|1126|1121.5|1122.3|1120.5|23
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1121|1128.8|1122.3|1126|1120.5|0
1649106300000|2022-04-04 21:05:00||1121.8||1121.8||1121.8||1121.8|0
1649106600000|2022-04-04 21:10:00||1121||1121.3||1121.3||1121|0
1649106900000|2022-04-04 21:15:00|1130||1128||1130||1128||0
1649108100000|2022-04-04 21:35:00|1126|1121|1129|1121|1129|1121|1126|1121|1
1649109000000|2022-04-04 21:50:00|1128.5||1128.5||1128.5||1128.5||0
1649109300000|2022-04-04 21:55:00||1120.8||1120.8||1120.8||1120.8|0
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1137.3|1134|1137.3|1134.3|1134|1131.5|0
1649120700000|2022-04-05 01:05:00|1137|1134.3|1132.8|1130.3|1137.3|1134.5|1132.8|1129.8|4
1649121000000|2022-04-05 01:10:00|1132.5|1129.5|1131|1129|1132.8|1130.3|1130.5|1127.8|8
1649121300000|2022-04-05 01:15:00|1130.3|1128.5|1134|1130.8|1134.5|1130.8|1129.8|1126.3|1
1649121600000|2022-04-05 01:20:00|1133.8|1131|1133.5|1131.3|1133.8|1131.3|1133.5|1131|0
1649121900000|2022-04-05 01:25:00|1133.3|1129.5|1133.3|1130.3|1133.3|1130.5|1133.3|1129.5|0
1649122200000|2022-04-05 01:30:00|1133|1130.5|1133|1130.8|1133|1130.8|1133|1130.3|0
1649122500000|2022-04-05 01:35:00|1132.8|1129.8|1132.8|1130.5|1133|1130.5|1132.3|1129.8|2
1649122800000|2022-04-05 01:40:00|1132.5|1129.5|1130.5|1127.8|1132.5|1129.8|1130.5|1127.8|0
1649123100000|2022-04-05 01:45:00|1130|1127|1127.5|1124.5|1130|1127|1127.5|1124.3|0
1649123400000|2022-04-05 01:50:00|1127.3|1124.8|1127.3|1124.3|1127.3|1125.3|1127.3|1123.8|0
1649123700000|2022-04-05 01:55:00||1124.5||1125||1125||1124.5|0
1649124000000|2022-04-05 02:00:00|1127|1124.5|1127|1124.8|1127|1125.3|1127|1122.8|1
1649124300000|2022-04-05 02:05:00||1124.5||1125||1125||1123.5|0
1649124600000|2022-04-05 02:10:00|1126.8|1124.8|1126|1124|1126.8|1125|1126|1122.8|0
1649124900000|2022-04-05 02:15:00|1126.3|1124.8|1126.3|1124|1126.3|1124.8|1126.3|1123.3|3
1649125200000|2022-04-05 02:20:00|1128|1124.8|1128.5|1126.5|1128.5|1127|1127.8|1124.5|5
1649125500000|2022-04-05 02:25:00||1126.8||1125.3||1126.8||1125|0
1649125800000|2022-04-05 02:30:00|1128.3|1123.5|1126|1123.8|1128.5|1124.3|1126|1123|0
1649126100000|2022-04-05 02:35:00||1123.5||1123||1123.5||1121.3|0
1649126400000|2022-04-05 02:40:00|1125.8|1122.5|1125.8|1122.5|1125.8|1122.8|1125.8|1121.8|0
1649126700000|2022-04-05 02:45:00|1127|1123|1128.5|1126|1128.5|1126|1126.8|1122.3|1
1649127000000|2022-04-05 02:50:00|1128.3|1125.5|1127.8|1124.3|1128.3|1126.5|1127.8|1123.8|3
1649127300000|2022-04-05 02:55:00|1128.3|1124|1126.3|1123.3|1128.3|1126.3|1126|1123|3
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1125.3|1122.3|1125.8|1124.5|1125.3|1122|3
1649127900000|2022-04-05 03:05:00|1125|1122.5|1123|1120.3|1125|1122.8|1123|1120|3
1649128200000|2022-04-05 03:10:00|1122.8|1119.8|1122.8|1120.3|1123.3|1120.8|1122.8|1119.8|0
1649128500000|2022-04-05 03:15:00|1122.5|1120.5|1123.5|1122|1123.8|1122|1122.5|1120|0
1649128800000|2022-04-05 03:20:00|1122.8|1120.5|1123.5|1121.3|1123.5|1122|1122|1119|3
1649129100000|2022-04-05 03:25:00|1123.3|1121|1123.3|1120.3|1123.5|1121.3|1123|1120.3|0
1649129700000|2022-04-05 03:35:00|1123|1119.5|1123.3|1119.5|1123.3|1119.5|1122.5|1119|0
1649130000000|2022-04-05 03:40:00|1123|1120|1123.3|1120|1123.3|1120.3|1122.5|1119.5|2
1649130300000|2022-04-05 03:45:00|1123|1121.3|1123.3|1120|1123.3|1121.8|1122.5|1119.5|2
1649130600000|2022-04-05 03:50:00||1120.3||1120||1120.3||1120|0
1649130900000|2022-04-05 03:55:00|1123|1119.5|1124.3|1121|1124.3|1121.3|1123|1119|0
1649131200000|2022-04-05 04:00:00||1121.3||1120.5||1121.3||1120.5|0
1649131500000|2022-04-05 04:05:00|1123.8|1120.8|1123.8|1120.3|1123.8|1120.8|1123.8|1120|0
1649131800000|2022-04-05 04:10:00|1123.3|1120.5|1117|1113.5|1123.3|1121|1117|1113.5|24
1649132100000|2022-04-05 04:15:00|1116.3|1113.3|1116.5|1113.5|1116.8|1113.8|1115.5|1113.3|0
1649132400000|2022-04-05 04:20:00|1116.3|1113.3|1116.3|1113.8|1116.3|1113.8|1116.3|1113.3|2
1649132700000|2022-04-05 04:25:00|1116.5|1116.5|1118.8|1117.5|1118.8|1117.5|1116.5|1113.8|3
1649133000000|2022-04-05 04:30:00|1119|1115.8|1120.8|1117|1120.8|1118.3|1118.8|1115|3
1649133300000|2022-04-05 04:35:00|1120.5|1116|1119.8|1118|1120.5|1118|1119.5|1115.8|1
1649133600000|2022-04-05 04:40:00|1119.5|1118.3|1119.3|1116.5|1119.5|1118.3|1119|1116.5|1
1649133900000|2022-04-05 04:45:00|1120.3|1117|1122|1117.8|1122|1120.5|1120.3|1117|4
1649134200000|2022-04-05 04:50:00|1122.3|1117.5|1122.3|1117.8|1122.3|1117.8|1121.8|1117.5|0
1649134500000|2022-04-05 04:55:00|1122|1117.5|1122|1119|1122.3|1119|1121.8|1117.5|1
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1121.5|1118|1123.3|1121|1121|1117.5|2
1649135100000|2022-04-05 05:05:00|1121.3|1117.8|1121|1117.5|1122.3|1120.8|1120|1116.5|2
1649135400000|2022-04-05 05:10:00|1120.5|1116.8|1121|1117|1121|1117|1120.5|1116.8|0
1649135700000|2022-04-05 05:15:00|1120.8|1116.8|1119.3|1116.3|1120.8|1117|1118.8|1116|5
1649136000000|2022-04-05 05:20:00|1119.5|1116|1120|1116|1120|1118.3|1118|1115.8|1
1649136300000|2022-04-05 05:25:00|1119.8|1116.3|1119|1116|1119.8|1116.8|1119|1116|2
1649136600000|2022-04-05 05:30:00|1119.3|1116.3|1119|1116.5|1120|1117.5|1119|1116|13
1649136900000|2022-04-05 05:35:00|1119.5|1115.8|1120|1116.5|1120.3|1118|1117.5|1115.8|3
1649137200000|2022-04-05 05:40:00|1120.3|1117.5|1121.3|1117.8|1121.3|1119.8|1120|1117|1
1649137500000|2022-04-05 05:45:00|1120.8|1117.5|1121|1119.5|1121.3|1119.5|1120.8|1117.5|0
1649137800000|2022-04-05 05:50:00|1121.3|1119|1124.3|1120|1124.3|1120.8|1121.3|1119|16
1649138100000|2022-04-05 05:55:00|1125.5|1120.8|1127.3|1123.8|1127.3|1124.3|1125.3|1120|55
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1128.3|1125.3|1130.8|1128|1127.5|1124|7
1649138700000|2022-04-05 06:05:00|1127.8|1125.5|1126.5|1124|1127.8|1125.5|1125.8|1123.8|4
1649139000000|2022-04-05 06:10:00|1126|1123.8|1128.3|1125.8|1128.8|1125.8|1125.5|1123.5|4
1649139300000|2022-04-05 06:15:00|1128.5|1126|1129.3|1126.5|1129.8|1127.8|1127.8|1125|0
1649139600000|2022-04-05 06:20:00|1129|1126.3|1128.8|1126.3|1130.8|1128.3|1128.5|1125.8|3
1649139900000|2022-04-05 06:25:00|1129.3|1126.8|1133|1129|1134.3|1131.8|1128|1124|70
1649140200000|2022-04-05 06:30:00|1132.5|1128.8|1138.5|1136.3|1138.8|1137|1131.3|1127.8|74
1649140500000|2022-04-05 06:35:00|1138.8|1137.3|1139.5|1136.5|1140.5|1139.3|1137|1133.5|127
1649140800000|2022-04-05 06:40:00|1139.3|1136.8|1138.3|1135|1140.5|1138.8|1137.8|1134.5|31
1649141100000|2022-04-05 06:45:00|1137.8|1135.3|1137|1134.8|1138.5|1136.8|1137|1134.5|72
1649141400000|2022-04-05 06:50:00|1138|1135.3|1137.3|1135.5|1138.3|1136.8|1136.5|1134.8|34
1649141700000|2022-04-05 06:55:00|1137.5|1135.8|1136.3|1134|1138|1136.3|1135|1133|70
1649142000000|2022-04-05 07:00:00|1136|1134.3|1134.5|1132.8|1136.8|1134.8|1134.3|1132.3|19
1649142300000|2022-04-05 07:05:00|1134.3|1132.5|1134|1132.3|1136|1134.5|1134|1132.3|18
1649142600000|2022-04-05 07:10:00|1133.8|1132.5|1126.5|1124.5|1133.8|1132.5|1125.5|1123.3|89
1649142900000|2022-04-05 07:15:00|1126.3|1124.3|1129.8|1127.5|1129.8|1128|1122.5|1120.3|30
1649143200000|2022-04-05 07:20:00|1130.3|1128|1128.3|1126.3|1132.3|1130.3|1128|1125.8|38
1649143500000|2022-04-05 07:25:00|1128.5|1126|1126.5|1125|1128.5|1126.3|1122.8|1120.8|38
1649143800000|2022-04-05 07:30:00|1126.8|1125.3|1122.3|1120.5|1127.8|1126|1121.8|1119.8|48
1649144100000|2022-04-05 07:35:00|1122|1120|1122|1120.3|1123.5|1122|1122|1120|57
1649144400000|2022-04-05 07:40:00|1122.3|1120.5|1121.3|1119.5|1122.5|1120.5|1117.8|1115.8|189
1649144700000|2022-04-05 07:45:00|1121.5|1118.5|1123.3|1121|1123.5|1122.3|1120.3|1118.5|116
1649145000000|2022-04-05 07:50:00|1123.5|1121.3|1121.8|1119.5|1123.5|1121.5|1119.5|1117.8|27
1649145300000|2022-04-05 07:55:00|1122|1119.8|1119.3|1117.3|1122|1120.3|1118.5|1116.8|66
1649145600000|2022-04-05 08:00:00|1119|1117|1121|1119.3|1121.3|1119.5|1118|1116.8|66
1649145900000|2022-04-05 08:05:00|1121.3|1119.8|1121.3|1119.5|1122.5|1120.8|1119.3|1117|106
1649146200000|2022-04-05 08:10:00|1121.5|1119.8|1119|1117.3|1121.5|1119.8|1115.8|1114|109
1649146500000|2022-04-05 08:15:00|1119.3|1117.5|1113|1111|1120.5|1118.8|1112.5|1110.5|179
1649146800000|2022-04-05 08:20:00|1112.8|1110.8|1109.5|1107.8|1112.8|1110.8|1108.3|1106.3|151
1649147100000|2022-04-05 08:25:00|1109.3|1107.5|1102.8|1100.3|1109.5|1107.8|1098.3|1095.8|291
1649147400000|2022-04-05 08:30:00|1102.5|1099.8|1100.5|1098.8|1103|1101.5|1095|1093|325
1649147700000|2022-04-05 08:35:00|1100.8|1099|1104.3|1102|1105.8|1103.8|1099.5|1097.5|47
1649148000000|2022-04-05 08:40:00|1104.8|1102.5|1106.3|1104.8|1106.3|1104.8|1102|1100.3|162
1649148300000|2022-04-05 08:45:00|1107.5|1105|1112.3|1110.3|1113|1111.3|1106.3|1104.5|103
1649148600000|2022-04-05 08:50:00|1112.5|1110.5|1114.3|1112.5|1115.3|1113.8|1112.3|1110.3|18
1649148900000|2022-04-05 08:55:00|1114|1112.3|1113.8|1112|1115.8|1114.3|1113.3|1111.3|142
1649149200000|2022-04-05 09:00:00|1115|1111.8|1110.5|1108.5|1115|1113|1110|1108.3|85
1649149500000|2022-04-05 09:05:00|1110.3|1108.8|1108.8|1107|1110.5|1109|1108|1106.5|83
1649149800000|2022-04-05 09:10:00|1109|1107.3|1104.5|1102.5|1114.3|1112.3|1103|1100.8|245
1649150100000|2022-04-05 09:15:00|1104.3|1102.8|1112|1109.8|1114.5|1112.8|1104.3|1102.5|82
1649150400000|2022-04-05 09:20:00|1111.3|1110|1112.8|1111|1112.8|1111|1108|1106.3|51
1649150700000|2022-04-05 09:25:00|1113|1111.3|1111|1109|1113.5|1112|1110.5|1109|153
1649151000000|2022-04-05 09:30:00|1110.8|1109.3|1110.8|1109|1112|1110|1110.5|1108.8|53
1649151300000|2022-04-05 09:35:00|1110.5|1109.3|1110.3|1108.3|1111|1109.5|1109.5|1108|33
1649151600000|2022-04-05 09:40:00|1110|1108.5|1111|1109.3|1111.5|1109.8|1110|1108.3|96
1649151900000|2022-04-05 09:45:00|1111.3|1109|1110|1108.5|1111.8|1110.3|1110|1108.5|134
1649152200000|2022-04-05 09:50:00|1110.3|1108.8|1112|1110|1113.3|1111.5|1110|1108.5|37
1649152500000|2022-04-05 09:55:00|1111.8|1109.8|1107|1105.3|1112.3|1110|1107|1105.3|43
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1106.3|1104|1107.5|1105.8|1103.3|1101.5|21
1649153100000|2022-04-05 10:05:00|1106|1104.3|1108.5|1106.8|1108.8|1107|1105|1103.3|12
1649153400000|2022-04-05 10:10:00|1108.8|1107|1109.5|1107.8|1109.8|1108|1107|1105.3|29
1649153700000|2022-04-05 10:15:00|1109.8|1107.5|1109|1107|1109.8|1107.8|1106.8|1104.5|22
1649154000000|2022-04-05 10:20:00|1109.8|1107.3|1111.5|1109.8|1112|1110.3|1109.5|1107|54
1649154300000|2022-04-05 10:25:00|1111.8|1109.5|1109.8|1107.8|1112|1110.3|1109.8|1107.8|33
1649154600000|2022-04-05 10:30:00|1110|1108|1106.8|1105.3|1110|1108.5|1105.5|1103.3|38
1649154900000|2022-04-05 10:35:00|1106.5|1105|1107.8|1105.8|1109.8|1107.8|1106.3|1104.8|20
1649155200000|2022-04-05 10:40:00|1107.5|1105.5|1105|1103.3|1108.3|1106.5|1104.8|1103|35
1649155500000|2022-04-05 10:45:00|1105.3|1103.5|1107|1104.8|1108|1106.3|1105.3|1103.3|33
1649155800000|2022-04-05 10:50:00|1106.8|1104.5|1108.3|1106.5|1108.5|1107|1105.3|1103.5|23
1649156100000|2022-04-05 10:55:00|1108|1106.8|1107.8|1106|1108.5|1106.8|1106.5|1104.8|81
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108|1106|1108.5|1106.8|1107|1105|18
1649156700000|2022-04-05 11:05:00|1107.8|1105.5|1106|1104.5|1107.8|1105.5|1104.8|1102.8|13
1649157000000|2022-04-05 11:10:00|1105.8|1103.8|1108.8|1106.5|1109|1107|1104.3|1102.8|100
1649157300000|2022-04-05 11:15:00|1109|1106.8|1107.5|1105|1109.8|1108|1106|1103.8|17
1649157600000|2022-04-05 11:20:00|1107.3|1105.3|1106.3|1104.5|1107.5|1106|1105.3|1103.3|20
1649157900000|2022-04-05 11:25:00|1106|1104.3|1105.3|1103.5|1106.5|1104.8|1103.8|1102|20
1649158200000|2022-04-05 11:30:00|1105|1103.3|1106.5|1104.3|1107.3|1105.5|1104.3|1102.5|19
1649158500000|2022-04-05 11:35:00|1106.8|1103.8|1106|1104|1107|1105.3|1105.3|1103.3|14
1649158800000|2022-04-05 11:40:00|1106.3|1104.3|1105|1103|1107.8|1105.8|1104.8|1103|27
1649159100000|2022-04-05 11:45:00|1105.3|1103.3|1107|1104.8|1107|1105.3|1105|1103.3|11
1649159400000|2022-04-05 11:50:00|1106.8|1105.5|1107.8|1105.5|1108|1106.5|1106.8|1104.8|11
1649159700000|2022-04-05 11:55:00|1107.3|1105.8|1108.8|1106.8|1109.5|1107.8|1106.3|1104.3|26
1649160000000|2022-04-05 12:00:00|1109|1107|1106.5|1104.3|1109.5|1107.8|1105.5|1103.8|20
1649160300000|2022-04-05 12:05:00|1106.3|1104.5|1106|1104|1107.5|1105.8|1105|1103|35
1649160600000|2022-04-05 12:10:00|1106.3|1104.3|1106.3|1104.3|1107.3|1105|1104.3|1102.3|30
1649160900000|2022-04-05 12:15:00|1106.5|1104.8|1108.5|1106.5|1109.3|1107.3|1106|1104|81
1649161200000|2022-04-05 12:20:00|1108|1106.3|1111.5|1109|1111.5|1109.3|1108|1105.8|169
1649161500000|2022-04-05 12:25:00|1111.8|1109.3|1110.8|1108.8|1112.3|1110.3|1110.3|1108|18
1649161800000|2022-04-05 12:30:00|1110.5|1108.5|1112|1110.3|1112.5|1110.8|1110|1107.8|72
1649162100000|2022-04-05 12:35:00|1111.8|1110.8|1114.3|1112.5|1114.3|1112.5|1111.5|1110|39
1649162400000|2022-04-05 12:40:00|1114.5|1113|1117|1114.8|1118|1116|1114.5|1112.5|49
1649162700000|2022-04-05 12:45:00|1117.5|1115.5|1118|1116.3|1118.5|1116.5|1116.3|1114.3|23
1649163000000|2022-04-05 12:50:00|1118.5|1116.5|1118.5|1116.8|1119.5|1117.5|1117.8|1116|133
1649163300000|2022-04-05 12:55:00|1118.3|1116.5|1120|1118.3|1120.3|1118.5|1118|1116.5|44
1649163600000|2022-04-05 13:00:00|1119.8|1118|1114|1112.3|1120|1118.3|1113.5|1111.8|58
1649163900000|2022-04-05 13:05:00|1113.3|1111.8|1114.3|1112.5|1116.8|1115.3|1112.5|1110.8|102
1649164200000|2022-04-05 13:10:00|1114|1112.3|1110.5|1108.8|1117.5|1115.5|1109.8|1107.8|153
1649164500000|2022-04-05 13:15:00|1110.3|1108.5|1111|1109|1111|1109|1106.5|1104.3|74
1649164800000|2022-04-05 13:20:00|1110.8|1108.8|1110|1108|1113|1111|1109.8|1108|19
1649165100000|2022-04-05 13:25:00|1109.8|1108.3|1108.8|1106.5|1110.3|1108.3|1107.5|1105.3|100
1649165400000|2022-04-05 13:30:00|1109.3|1106.8|1114|1112.3|1114.3|1112.3|1106.5|1104.5|40
1649165700000|2022-04-05 13:35:00|1114.3|1112.8|1114.5|1112.5|1115.8|1113.8|1112|1110.5|32
1649166000000|2022-04-05 13:40:00|1114.3|1112.8|1114.8|1112.5|1115.8|1113.8|1111.8|1109.8|19
1649166300000|2022-04-05 13:45:00|1114.5|1112.8|1112.8|1111|1114.8|1113|1112.3|1110.3|90
1649166600000|2022-04-05 13:50:00|1113|1111.3|1113.3|1111.5|1115.5|1113.3|1112.5|1110.8|136
1649166900000|2022-04-05 13:55:00|1113|1111.3|1113|1111|1114|1112.5|1111|1109.3|133
1649167200000|2022-04-05 14:00:00|1112|1110.3|1108.3|1106.5|1112.3|1110.5|1108.3|1106.5|58
1649167500000|2022-04-05 14:05:00|1108.5|1106.8|1105.5|1103.5|1109.3|1107.5|1102.8|1100.8|176
1649167800000|2022-04-05 14:10:00|1105.3|1102.8|1105.3|1103.3|1109.5|1107.8|1104.5|1102.5|70
1649168100000|2022-04-05 14:15:00|1105|1103.5|1104.5|1102.5|1106.8|1104.8|1103|1101|107
1649168400000|2022-04-05 14:20:00|1104.8|1102.8|1104.5|1102.5|1105.5|1103.8|1102.8|1101|76
1649168700000|2022-04-05 14:25:00|1104.3|1102.3|1105.3|1103.3|1106.3|1104.8|1102.8|1101.3|129
1649169000000|2022-04-05 14:30:00|1104.5|1103|1093.5|1091.5|1105|1103.3|1092.3|1090.3|368
1649169300000|2022-04-05 14:35:00|1093.8|1091.8|1091.8|1089.8|1094.5|1092.5|1087.5|1085.5|100
1649169600000|2022-04-05 14:40:00|1092|1089.5|1080|1078.3|1092.5|1090.5|1079|1077|126
1649169900000|2022-04-05 14:45:00|1080.3|1078.5|1084.8|1082.8|1085.5|1083.5|1078.3|1076.5|317
1649170200000|2022-04-05 14:50:00|1084.5|1082.5|1086.3|1084.3|1088.3|1086.3|1083|1081.3|129
1649170500000|2022-04-05 14:55:00|1086|1084|1084.5|1082.5|1086.3|1084.3|1083.3|1081.5|110
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1086.3|1084.5|1086.3|1084.5|1081.5|1079.8|70
1649171100000|2022-04-05 15:05:00|1086.8|1084.8|1089.3|1087.8|1090.3|1088.3|1083.5|1081.8|244
1649171400000|2022-04-05 15:10:00|1089.5|1087.5|1092.3|1090.3|1092.8|1090.8|1085.3|1083.3|236
1649171700000|2022-04-05 15:15:00|1092.5|1090.5|1095.8|1093.8|1095.8|1094.5|1088.3|1086.3|311
1649172000000|2022-04-05 15:20:00|1095.5|1093.5|1087|1085|1095.5|1093.8|1087|1085|328
1649172300000|2022-04-05 15:25:00|1087.3|1085.3|1079|1077|1089|1087|1077.3|1075.8|840
1649172600000|2022-04-05 15:30:00|1079.5|1077.3|1075|1073.3|1080.8|1079.3|1074.8|1072.5|211
1649172900000|2022-04-05 15:35:00|1075.3|1073|1080|1077.8|1082.8|1080.8|1074.3|1072.3|129
1649173200000|2022-04-05 15:40:00|1080.5|1078|1069.8|1067.8|1081|1078.8|1069.3|1067.5|328
1649173500000|2022-04-05 15:45:00|1069.5|1067.5|1075.3|1073.5|1075.3|1073.8|1068.5|1066.8|202
1649173800000|2022-04-05 15:50:00|1075|1072.8|1067.8|1065.8|1075|1073|1067.8|1065.8|148
1649174100000|2022-04-05 15:55:00|1067.5|1066.3|1068|1066|1069.5|1067.8|1067|1064.8|100
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1069.3|1067.5|1071|1069.3|1067.3|1065.3|74
1649174700000|2022-04-05 16:05:00|1069|1067.3|1070.5|1068.3|1072.3|1070.5|1067.8|1066|75
1649175000000|2022-04-05 16:10:00|1070.3|1068.5|1071|1068.8|1072.5|1070.3|1069.5|1067.8|34
1649175300000|2022-04-05 16:15:00|1071.3|1069|1071.8|1069.8|1071.8|1070|1069.5|1068|22
1649175600000|2022-04-05 16:20:00|1071.5|1070|1068.8|1067.3|1072|1070|1068.5|1067|66
1649175900000|2022-04-05 16:25:00|1069|1067.8|1064.5|1062.8|1070.5|1068.3|1064.5|1062.8|107
1649176200000|2022-04-05 16:30:00|1064.3|1063|1053.5|1052.3|1064.5|1063|1053.5|1052.3|165
1649176500000|2022-04-05 16:35:00|1054|1052|1055.5|1053.8|1060.8|1058.5|1054|1052|161
1649176800000|2022-04-05 16:40:00|1056.8|1054|1060|1058|1060.5|1058.8|1056.3|1053.5|31
1649177100000|2022-04-05 16:45:00|1059.8|1058.5|1061.3|1059.3|1061.8|1060|1059.3|1057.3|12
1649177400000|2022-04-05 16:50:00|1061|1059|1059.3|1057.8|1062.5|1060.3|1059.3|1057.8|27
1649177700000|2022-04-05 16:55:00|1060.8|1058.5|1058|1056.3|1061|1059|1056.8|1054.5|15
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1065.8|1063.5|1066|1064|1058|1056.3|61
1649178300000|2022-04-05 17:05:00|1065.5|1063.3|1067.8|1065.5|1068.5|1067|1065|1062.8|49
1649178600000|2022-04-05 17:10:00|1067.5|1065.3|1065.8|1064|1068.8|1067|1065.8|1064|22
1649178900000|2022-04-05 17:15:00|1066|1064.3|1068.8|1066.5|1068.8|1066.8|1065.3|1063.3|162
1649179200000|2022-04-05 17:20:00|1069|1066.8|1071.5|1069.8|1071.8|1070|1066.3|1064.3|208
1649179500000|2022-04-05 17:25:00|1071.3|1069.5|1073.8|1071.8|1074.8|1072.5|1070|1068.8|136
1649179800000|2022-04-05 17:30:00|1074|1072|1076.8|1074.8|1077.8|1076|1073|1071.3|104
1649180100000|2022-04-05 17:35:00|1076.5|1074.5|1072.5|1070.3|1076.5|1075|1071.8|1070|109
1649180400000|2022-04-05 17:40:00|1071.8|1070.5|1071.3|1069.5|1074.8|1072.5|1070.3|1068.5|135
1649180700000|2022-04-05 17:45:00|1071|1069.8|1066.3|1064|1072.8|1071|1066|1064|186
1649181000000|2022-04-05 17:50:00|1065.8|1063.8|1061.5|1059.3|1067.3|1065|1061.5|1059.3|65
1649181300000|2022-04-05 17:55:00|1061.3|1059.5|1061.8|1059.8|1062.3|1060.3|1059.3|1057|26
1649181600000|2022-04-05 18:00:00|1062|1060|1061.8|1059.8|1063.8|1062|1060|1058.3|4
1649181900000|2022-04-05 18:05:00|1061.5|1059.5|1063.5|1061.5|1063.8|1061.8|1059.3|1057.3|39
1649182200000|2022-04-05 18:10:00|1063.3|1061.8|1062.3|1060.5|1065.8|1064.3|1062|1060.3|48
1649182500000|2022-04-05 18:15:00|1062|1060.3|1063|1061.3|1065|1062.8|1060|1057.8|66
1649182800000|2022-04-05 18:20:00|1062.8|1061|1063.3|1061.3|1067.3|1064.8|1059.3|1057|14
1649183100000|2022-04-05 18:25:00|1063|1060.5|1063.8|1061.3|1066.3|1064.5|1057.5|1055.8|180
1649183400000|2022-04-05 18:30:00|1064|1061.8|1060.8|1058.8|1064|1061.8|1057.8|1056|14
1649183700000|2022-04-05 18:35:00|1061|1058.5|1058|1056|1061.5|1060|1057.5|1055.8|31
1649184000000|2022-04-05 18:40:00|1058.3|1056.5|1055.3|1053|1060|1058.5|1055|1052.5|51
1649184300000|2022-04-05 18:45:00|1055.5|1052.8|1055|1052.5|1056.8|1054.3|1054.5|1052.3|2
1649184600000|2022-04-05 18:50:00|1055.3|1052.8|1055|1053|1055.8|1054|1054.5|1052|3
1649184900000|2022-04-05 18:55:00|1055.3|1053.3|1054|1052|1055.3|1053.5|1053.8|1052|2
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1053|1051.5|1054.3|1052.3|1052.8|1051.5|2
1649185500000|2022-04-05 19:05:00|1052.8|1050.8|1052|1050|1053.5|1051.5|1051|1048.8|24
1649185800000|2022-04-05 19:10:00|1051.8|1049.3|1051.3|1049|1052.8|1051|1050.8|1048.5|1
1649186100000|2022-04-05 19:15:00|1051|1049.3|1052|1049.5|1052|1049.5|1049.8|1047.8|6
1649186400000|2022-04-05 19:20:00|1051.8|1049.3|1050.5|1048|1051.8|1049.5|1048|1045.8|11
1649186700000|2022-04-05 19:25:00|1050.3|1047.8|1051|1048.5|1051.8|1049.5|1050|1047.5|0
1649187000000|2022-04-05 19:30:00|1050.8|1048|1047.5|1045.5|1050.8|1048.8|1047.5|1045.5|6
1649187300000|2022-04-05 19:35:00|1047.3|1045.3|1046.5|1044|1047.5|1045.5|1044.5|1042|6
1649187600000|2022-04-05 19:40:00|1046.3|1043.3|1046.5|1044.5|1047.3|1045.5|1044.8|1042.5|11
1649187900000|2022-04-05 19:45:00|1045.8|1043.8|1043.8|1041.5|1046.5|1045|1043.5|1041.5|14
1649188200000|2022-04-05 19:50:00|1043.5|1041.3|1044.8|1042.8|1044.8|1043|1042.8|1040.5|3
1649188500000|2022-04-05 19:55:00|1045.8|1042.5|1046.8|1044.3|1047.8|1045.5|1044.5|1042.3|11
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1047.8|1045.5|1048.8|1046.5|1046.5|1044.3|1
1649189100000|2022-04-05 20:05:00|1048|1045.3|1048|1045.5|1048.5|1046.3|1047.8|1045.3|0
1649189400000|2022-04-05 20:10:00|1048.3|1045.8|1050.5|1048|1050.5|1048|1048|1045.8|7
1649189700000|2022-04-05 20:15:00|1050.3|1047.5|1049.3|1046.8|1050.8|1048.5|1048.8|1046.5|0
1649190000000|2022-04-05 20:20:00|1048.8|1046.5|1050|1047.8|1050.3|1048|1048.8|1046.5|1
1649190300000|2022-04-05 20:25:00|1049.8|1048|1054.8|1048.8|1055|1050|1049|1047.3|1
1649190600000|2022-04-05 20:30:00|1054.5|1048.5|1050.8|1047.3|1054.5|1048.5|1048.8|1045.8|3
1649190900000|2022-04-05 20:35:00|1050.5|1048.3|1052|1048.3|1052|1048.3|1049.8|1047.3|0
1649191200000|2022-04-05 20:40:00|1052.3|1048|1052.3|1048.8|1053.8|1048.8|1051.3|1048|0
1649191500000|2022-04-05 20:45:00|1052.5|1048|1053|1049.5|1053.8|1050.8|1050.5|1048|9
1649191800000|2022-04-05 20:50:00|1053.8|1049.8|1055.8|1050.3|1055.8|1051|1053.8|1049.5|2
1649192100000|2022-04-05 20:55:00|1056.5|1050.8|1059.8|1053.3|1060.5|1053.5|1056|1050.8|4
1649192400000|2022-04-05 21:00:00|1060.3|1052|1058.8|1052|1060.3|1052|1058.8|1052|0
1649192700000|2022-04-05 21:05:00|1058.5|1051|1057.3|1051|1058.5|1051.5|1057.3|1051|0
1649193000000|2022-04-05 21:10:00||1051.5||1051.5||1051.5||1050.8|0
1649193600000|2022-04-05 21:20:00|1058|1050|1058|1050|1058|1050|1058|1050|0
1649193900000|2022-04-05 21:25:00|1059.8||1059.3||1059.8||1059.3||0
1649194200000|2022-04-05 21:30:00|1058.8||1058.5||1058.8||1058.5||0
1649194500000|2022-04-05 21:35:00|1060.8|1054|1059.5|1053|1060.8|1054|1059.5|1052|0
1649195400000|2022-04-05 21:50:00||1050||1050||1050||1050|0
1649195700000|2022-04-05 21:55:00|1059.3|1049.8|1059|1049.8|1059.5|1049.8|1059|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1060.8|1058.3|1063.3|1061|1059|1056|3
1649207100000|2022-04-06 01:05:00|1063|1060.3|1062.8|1059.5|1064.3|1061.5|1059.5|1057|2
1649207400000|2022-04-06 01:10:00|1063|1060|1062.5|1060.5|1064|1061.3|1061|1057.8|2
1649207700000|2022-04-06 01:15:00|1062.8|1060.3|1066.3|1064|1066.3|1064|1061|1059|1
1649208000000|2022-04-06 01:20:00|1066|1063|1064|1062|1066.5|1063|1063.5|1061.3|0
1649208300000|2022-04-06 01:25:00|1064.8|1062.5|1064.8|1063|1066|1063.8|1063.8|1061.3|1
1649208600000|2022-04-06 01:30:00|1065|1063.3|1065.3|1063.3|1067|1064.5|1064.8|1063|3
1649208900000|2022-04-06 01:35:00|1065.5|1063|1066.5|1064.3|1068.3|1066|1065.3|1063|1
1649209200000|2022-04-06 01:40:00|1065.8|1064|1064.8|1062.8|1065.8|1064|1064.3|1062|2
1649209500000|2022-04-06 01:45:00|1065|1063|1064.3|1062|1065|1063|1064|1061|0
1649209800000|2022-04-06 01:50:00|1064.8|1061.3|1066.8|1064.8|1067.5|1065.3|1064.8|1061.3|0
1649210100000|2022-04-06 01:55:00|1067|1065|1066.5|1064.8|1067.3|1065.3|1066.3|1064.3|0
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1068.8|1066|1068.8|1066|1066|1064.3|2
1649210700000|2022-04-06 02:05:00|1068.5|1066.3|1068.3|1065.8|1069.3|1067.5|1068.3|1065.8|6
1649211000000|2022-04-06 02:10:00|1067.8|1065.5|1071.8|1069.3|1072.8|1070.8|1067.8|1065.5|21
1649211300000|2022-04-06 02:15:00|1071.3|1068.5|1071.3|1068|1071.3|1068.5|1071.3|1067|0
1649211600000|2022-04-06 02:20:00|1070.8|1067.5|1068.5|1065.8|1070.8|1067.5|1068.5|1065.5|1
1649211900000|2022-04-06 02:25:00||1066||1066||1066||1066|0
1649212500000|2022-04-06 02:35:00|1068.3|1066.3|1073.3|1070.8|1073.3|1070.8|1068.3|1066.3|62
1649212800000|2022-04-06 02:40:00|1073|1071.3|1074|1072|1074.5|1072|1072.5|1070.8|6
1649213100000|2022-04-06 02:45:00|1074.3|1072.8|1076.3|1074|1076.8|1074.8|1074|1072.5|12
1649213400000|2022-04-06 02:50:00|1076|1073.8|1076|1074|1076.5|1074.3|1075.8|1073.8|0
1649213700000|2022-04-06 02:55:00|1075.8|1073.8|1074.5|1072|1076|1074|1074|1072|11
1649214000000|2022-04-06 03:00:00|1074|1070.8|1074.3|1071.8|1074.3|1071.8|1073.5|1070.8|1
1649214300000|2022-04-06 03:05:00|1074.5|1072|1076|1073.8|1078|1075.5|1074.5|1072|0
1649214600000|2022-04-06 03:10:00|1075.5|1073.5|1074.8|1072.3|1075.5|1073.5|1074.8|1072.3|0
1649214900000|2022-04-06 03:15:00|1075|1072.5|1076|1073.8|1076|1074|1075|1072.5|0
1649215200000|2022-04-06 03:20:00|1076.3|1074|1077.5|1074.8|1077.8|1074.8|1076.3|1074|0
1649215500000|2022-04-06 03:25:00|1077|1074.3|1077|1074.3|1077|1074.3|1076.8|1074.3|0
1649215800000|2022-04-06 03:30:00|1077.3|1075|1077.5|1075.3|1078.3|1076.3|1077.3|1075|5
1649216100000|2022-04-06 03:35:00|1077.3|1074.3|1077|1075|1077.3|1075|1077|1074.3|1
1649216400000|2022-04-06 03:40:00|1076.3|1074.3|1075.3|1072.5|1076.8|1074.5|1074.3|1072.5|13
1649216700000|2022-04-06 03:45:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1
1649217000000|2022-04-06 03:50:00|1076.3||1076||1076.5||1075.5||1
1649217300000|2022-04-06 03:55:00|1075.8|1073|1075.8|1073.8|1076|1073.8|1075.3|1073|1
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1075.3|1073.5|1076.3|1073.5|1075.3|1073.5|1
1649217900000|2022-04-06 04:05:00|1075|1073|1073.8|1071.5|1076.3|1073|1073.8|1071.5|0
1649218200000|2022-04-06 04:10:00|1074|1071.8|1078|1076|1078|1076|1074|1071.8|4
1649218500000|2022-04-06 04:15:00|1078.3|1076.3|1079|1076.3|1079.3|1076.5|1077.5|1075.5|0
1649218800000|2022-04-06 04:20:00|1078.8|1076|1077.5|1075.5|1078.8|1076|1077.5|1075.5|3
1649219100000|2022-04-06 04:25:00|1078.8|1075.8|1079.5|1077|1079.8|1077.5|1078.3|1075.8|24
1649219400000|2022-04-06 04:30:00|1079.3|1076.8|1079|1076.8|1079.5|1076.8|1077.3|1075|0
1649219700000|2022-04-06 04:35:00|1079.3|1077|1080|1077.8|1080|1077.8|1078.8|1077|0
1649220000000|2022-04-06 04:40:00|1079.8|1077.5|1080.5|1078.5|1080.5|1078.8|1079.8|1077.5|0
1649220300000|2022-04-06 04:45:00|1080.3|1078.3|1079.8|1077.5|1080.3|1078.5|1079.8|1077.5|0
1649220600000|2022-04-06 04:50:00|1079.5|1077|1080.3|1078|1080.3|1078|1079.5|1077|0
1649220900000|2022-04-06 04:55:00|1080.5|1077.8|1079|1077|1080.5|1077.8|1079|1077|0
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1079.8|1078|1080|1078.3|1078.8|1077.3|1
1649221500000|2022-04-06 05:05:00|1080|1077.5|1079|1076.5|1080|1078.3|1078.8|1076.5|3
1649221800000|2022-04-06 05:10:00|1078.8|1076|1076.8|1073.3|1079|1076|1076.8|1073.3|0
1649222100000|2022-04-06 05:15:00|1076.5|1073.5|1077.5|1075|1078|1075.3|1076.5|1073.5|0
1649222400000|2022-04-06 05:20:00|1077|1074.8|1078|1075.8|1078.8|1076.8|1076.8|1074.8|0
1649222700000|2022-04-06 05:25:00|1077.8|1075.5|1077.5|1075.3|1078.5|1075.5|1077.5|1075.3|2
1649223000000|2022-04-06 05:30:00|1078.3|1075.5|1079|1077|1080|1077.5|1077.8|1075.5|1
1649223300000|2022-04-06 05:35:00|1079.3|1077.5|1080|1077.5|1080.3|1077.5|1079|1077.5|0
1649223600000|2022-04-06 05:40:00|1080.3|1078.8|1080.5|1078.5|1080.5|1078.8|1080|1078.3|17
1649223900000|2022-04-06 05:45:00|1083.3|1078.8|1084.5|1082|1085.5|1084|1082.5|1078.8|17
1649224200000|2022-04-06 05:50:00|1084.3|1082.3|1082|1079.5|1084.3|1082.3|1081.3|1078.8|4
1649224500000|2022-04-06 05:55:00|1081.8|1079.8|1081|1078.8|1082.8|1080.8|1081|1078.5|1
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083.5|1081.5|1085.5|1083|1080.3|1078|33
1649225100000|2022-04-06 06:05:00|1083.8|1082|1083.5|1081.3|1084.5|1082|1082.8|1080.8|1
1649225400000|2022-04-06 06:10:00|1083.3|1081|1083.8|1081|1084.5|1082.5|1083|1080.8|1
1649225700000|2022-04-06 06:15:00|1083.5|1081.3|1083.3|1081|1084|1081.8|1082.8|1081|1
1649226000000|2022-04-06 06:20:00|1083.5|1081.3|1083.8|1081.5|1084.3|1082|1083|1081|0
1649226300000|2022-04-06 06:25:00|1083.5|1081.8|1083.5|1081.5|1083.8|1082|1082.8|1081|2
1649226600000|2022-04-06 06:30:00|1083.8|1082|1083.5|1081.5|1083.8|1082.5|1082.5|1081|36
1649226900000|2022-04-06 06:35:00|1083.8|1081.8|1083.3|1081.5|1084.3|1082.5|1082.5|1081|23
1649227200000|2022-04-06 06:40:00|1083.5|1081.8|1082.8|1081|1084.5|1082.8|1082.5|1081|30
1649227500000|2022-04-06 06:45:00|1083|1081.3|1084.5|1083|1084.5|1083|1083|1081|11
1649227800000|2022-04-06 06:50:00|1084.8|1082.8|1084.5|1082.5|1085.3|1083.3|1082.8|1081|6
1649228100000|2022-04-06 06:55:00|1084.8|1082.8|1083|1081|1085|1083|1082.5|1081|26
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1083.5|1081.8|1085|1083.3|1082.8|1081|54
1649228700000|2022-04-06 07:05:00|1083.3|1082|1083.3|1081.3|1083.5|1082|1080.5|1079|63
1649229000000|2022-04-06 07:10:00|1083.5|1081.5|1081.5|1079.5|1083.8|1082.3|1081.3|1078.8|22
1649229300000|2022-04-06 07:15:00|1081.8|1080.5|1081.3|1079.5|1082.3|1080.8|1080.3|1078.3|69
1649229600000|2022-04-06 07:20:00|1082.3|1079.8|1080.3|1077.5|1083.5|1081|1078.8|1076.3|22
1649229900000|2022-04-06 07:25:00|1080|1077.3|1080.8|1079.3|1081.8|1079.5|1078.8|1077.3|6
1649230200000|2022-04-06 07:30:00|1081|1079.5|1084|1082.3|1084|1082.8|1081|1079|32
1649230500000|2022-04-06 07:35:00|1083.8|1082|1082|1079.8|1084|1082.5|1080.8|1078.5|60
1649230800000|2022-04-06 07:40:00|1081.8|1079.5|1084.5|1082.3|1085.5|1084|1081.3|1079.3|59
1649231100000|2022-04-06 07:45:00|1084.8|1082.5|1086.3|1084.5|1089.3|1087.3|1084.3|1082|237
1649231400000|2022-04-06 07:50:00|1086|1084.3|1085.3|1082.8|1086.3|1084.8|1083.3|1081.3|25
1649231700000|2022-04-06 07:55:00|1085|1083|1086.8|1084.8|1087.3|1085.3|1083.5|1081.8|19
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1086.3|1084.5|1088|1086.8|1086.3|1084.3|59
1649232300000|2022-04-06 08:05:00|1086.5|1085|1088.8|1086.8|1089.3|1087.5|1083|1081.5|130
1649232600000|2022-04-06 08:10:00|1089|1087|1089.5|1087.8|1090.3|1088.8|1087.8|1086|162
1649232900000|2022-04-06 08:15:00|1089.8|1088|1090|1087.8|1090|1088.5|1087.5|1085.5|241
1649233200000|2022-04-06 08:20:00|1090.3|1088.3|1090.8|1089.3|1091.3|1089.5|1088.8|1087.3|173
1649233500000|2022-04-06 08:25:00|1091|1089.5|1089.8|1088|1094|1092.3|1089.3|1087.3|384
1649233800000|2022-04-06 08:30:00|1089.5|1087.3|1091.3|1089.5|1092.8|1090.8|1088.5|1086.5|55
1649234100000|2022-04-06 08:35:00|1091|1089.3|1092.8|1091|1093.8|1092.5|1090.8|1089.3|118
1649234400000|2022-04-06 08:40:00|1093|1090.8|1090.8|1088.8|1093.3|1091.3|1090|1088|18
1649234700000|2022-04-06 08:45:00|1091|1089|1094.5|1092.5|1095.5|1093.8|1090.5|1089|39
1649235000000|2022-04-06 08:50:00|1094.8|1092.8|1093.5|1091.8|1095.5|1093.8|1093.3|1091.5|59
1649235300000|2022-04-06 08:55:00|1093.8|1091.5|1092.8|1090.8|1093.8|1091.8|1091.3|1089.3|21
1649235600000|2022-04-06 09:00:00|1093|1091|1091.5|1089.8|1093.5|1091.8|1091.3|1089.5|40
1649235900000|2022-04-06 09:05:00|1092.5|1089.5|1094.5|1092.8|1094.8|1093.3|1091.3|1089.5|192
1649236200000|2022-04-06 09:10:00|1094.3|1092.5|1092.8|1091|1094.3|1092.5|1091.5|1089.8|56
1649236500000|2022-04-06 09:15:00|1092.5|1090.8|1090.5|1089|1092.8|1091|1090|1088.3|67
1649236800000|2022-04-06 09:20:00|1090.8|1089.3|1094.8|1092.8|1094.8|1092.8|1090.8|1089.3|112
1649237100000|2022-04-06 09:25:00|1094.5|1092.5|1096.8|1094.8|1096.8|1095|1094.5|1092.5|106
1649237400000|2022-04-06 09:30:00|1097|1095|1102.3|1100.3|1103|1101|1096.8|1094.8|95
1649237700000|2022-04-06 09:35:00|1102|1100.5|1103.8|1102.3|1103.8|1102.3|1101|1099.8|115
1649238000000|2022-04-06 09:40:00|1104|1102.5|1101.8|1100|1104.3|1102.8|1101.8|1099.8|139
1649238300000|2022-04-06 09:45:00|1101.5|1100.3|1103|1100.8|1103.8|1102|1101.3|1099.5|112
1649238600000|2022-04-06 09:50:00|1102.8|1101.5|1101|1099|1104.3|1102.5|1100.8|1098.5|41
1649238900000|2022-04-06 09:55:00|1100.8|1098.8|1100.5|1098.8|1102.3|1100.5|1099|1097|47
1649239200000|2022-04-06 10:00:00|1101|1099|1101.8|1099.8|1103|1101.3|1101|1098.8|34
1649239500000|2022-04-06 10:05:00|1101.5|1100|1102|1100.3|1103|1101.5|1101|1099.3|43
1649239800000|2022-04-06 10:10:00|1102.3|1100.5|1102.3|1100.5|1103|1101.3|1101|1099.3|31
1649240100000|2022-04-06 10:15:00|1102|1100.3|1102.5|1100.5|1103|1101.8|1101.5|1099.8|20
1649240400000|2022-04-06 10:20:00|1102.8|1101|1103.8|1102.3|1104.3|1102.8|1102.5|1100.8|36
1649240700000|2022-04-06 10:25:00|1104|1102.5|1105.8|1104|1107|1105.5|1104|1102.3|103
1649241000000|2022-04-06 10:30:00|1105.5|1104.3|1107.8|1105.8|1108.5|1107.3|1105.5|1104.3|41
1649241300000|2022-04-06 10:35:00|1107.5|1105.5|1108.8|1107.3|1108.8|1107.3|1105|1103|43
1649241600000|2022-04-06 10:40:00|1108.5|1107.5|1105.8|1104.3|1109|1107.5|1104.8|1102.8|67
1649241900000|2022-04-06 10:45:00|1106.3|1104.5|1105.8|1103.5|1108|1106.5|1105|1103.3|46
1649242200000|2022-04-06 10:50:00|1105.5|1103.3|1107.3|1105.3|1109.5|1107.5|1105.3|1103.3|13
1649242500000|2022-04-06 10:55:00|1107.5|1105|1111.5|1109.5|1111.5|1109.5|1107.3|1105|126
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1110.3|1108.3|1111.5|1110|1109.5|1107.8|36
1649243100000|2022-04-06 11:05:00|1109.5|1107.8|1109|1107|1110.3|1108.8|1107.5|1105.8|20
1649243400000|2022-04-06 11:10:00|1108.8|1106.8|1108|1106|1110.8|1108.8|1106.3|1103.8|67
1649243700000|2022-04-06 11:15:00|1107.8|1105.8|1105.5|1103.3|1108.3|1106.3|1104.8|1102.8|51
1649244000000|2022-04-06 11:20:00|1105.3|1103.5|1106.3|1104.5|1107.3|1105.3|1104.3|1102.5|36
1649244300000|2022-04-06 11:25:00|1107|1105.3|1104.8|1103|1107.5|1105.5|1104.3|1102.8|16
1649244600000|2022-04-06 11:30:00|1105|1103.3|1107|1105.3|1108.8|1106.8|1104.8|1103|32
1649244900000|2022-04-06 11:35:00|1107.5|1105.5|1103.5|1101.5|1107.5|1105.5|1102.5|1100.8|80
1649245200000|2022-04-06 11:40:00|1103.8|1101.8|1098|1096.3|1103.8|1101.8|1098|1096|70
1649245500000|2022-04-06 11:45:00|1098.3|1096.5|1097.3|1095.3|1099.3|1097.5|1096.8|1094.8|53
1649245800000|2022-04-06 11:50:00|1097.5|1095.8|1098|1095.8|1098.5|1096.5|1096.5|1095|58
1649246100000|2022-04-06 11:55:00|1097.8|1096|1098.5|1096.8|1099.5|1097.8|1097.5|1095.8|33
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1100|1097.8|1100|1098.3|1096.3|1094.8|35
1649246700000|2022-04-06 12:05:00|1099.8|1098.3|1098|1096.3|1100.8|1098.8|1097.3|1095.5|28
1649247000000|2022-04-06 12:10:00|1097.8|1096|1100.3|1098.5|1100.5|1098.8|1096|1094.8|114
1649247300000|2022-04-06 12:15:00|1100|1098.3|1101|1099.3|1101.8|1100.3|1100|1098.3|27
1649247600000|2022-04-06 12:20:00|1100.8|1099|1097.5|1096|1100.8|1099|1095|1092.8|344
1649247900000|2022-04-06 12:25:00|1097.8|1096.3|1095|1092.5|1098.3|1096.8|1094.5|1091.8|37
1649248200000|2022-04-06 12:30:00|1094.8|1092.3|1094.5|1092.5|1095|1093|1092|1090|17
1649248500000|2022-04-06 12:35:00|1094.3|1092|1094|1092.3|1094.8|1093|1093.8|1091.5|54
1649248800000|2022-04-06 12:40:00|1093.8|1091|1090.5|1088|1093.8|1091|1090.5|1088|37
1649249100000|2022-04-06 12:45:00|1090.3|1087.8|1090.3|1088|1090.8|1089|1087.5|1085.8|55
1649249400000|2022-04-06 12:50:00|1090.5|1087.8|1090.8|1088.8|1093.5|1092|1090.3|1087.8|151
1649249700000|2022-04-06 12:55:00|1090.5|1088.5|1090.3|1088.3|1091.3|1089.3|1089|1087.3|6
1649250000000|2022-04-06 13:00:00|1090|1087.8|1091.3|1089.5|1092.5|1090.5|1087.3|1084.5|58
1649250300000|2022-04-06 13:05:00|1091.5|1089.8|1089.8|1087.5|1093.5|1091.5|1088|1085.5|32
1649250600000|2022-04-06 13:10:00|1089.5|1087.8|1088.3|1086.3|1090.3|1088.8|1087.5|1085.8|24
1649250900000|2022-04-06 13:15:00|1088|1086|1091.8|1089.5|1092.8|1091|1087.8|1086|105
1649251200000|2022-04-06 13:20:00|1092|1089.8|1088.5|1087|1092.5|1090.3|1088.3|1086.3|15
1649251500000|2022-04-06 13:25:00|1088.3|1086.8|1087.8|1086.5|1089.5|1088|1085.8|1084.5|57
1649251800000|2022-04-06 13:30:00|1087.5|1085.8|1087.8|1085.8|1090|1088.3|1085.8|1084.5|32
1649252100000|2022-04-06 13:35:00|1087.5|1085.5|1080.3|1078.3|1089.5|1087.8|1080.3|1078|52
1649252400000|2022-04-06 13:40:00|1080.5|1078.5|1072|1069.5|1081|1078.8|1071.5|1069.3|43
1649252700000|2022-04-06 13:45:00|1071.5|1069.3|1064|1062.5|1072.3|1069.8|1062.8|1061.3|214
1649253000000|2022-04-06 13:50:00|1064.3|1062.3|1064.3|1062.3|1064.5|1062.5|1059.5|1058|121
1649253300000|2022-04-06 13:55:00|1063.8|1062.5|1064.5|1062.3|1065.3|1063|1060.8|1059.5|99
1649253600000|2022-04-06 14:00:00|1064|1062|1067.3|1064.8|1067.8|1065.5|1061|1059.5|140
1649253900000|2022-04-06 14:05:00|1066.8|1065|1064.3|1062.5|1067.3|1065.3|1062.8|1060.8|219
1649254200000|2022-04-06 14:10:00|1064|1062.8|1062.5|1060.8|1067.5|1065.5|1062.5|1060.8|176
1649254500000|2022-04-06 14:15:00|1063|1061|1065.8|1064|1066.5|1065.3|1063|1060.8|162
1649254800000|2022-04-06 14:20:00|1066|1063.8|1064.3|1062.3|1067.3|1065.5|1063.3|1061.5|154
1649255100000|2022-04-06 14:25:00|1064.5|1062.5|1064.3|1059|1065.3|1063.3|1060.8|1058|61
1649255400000|2022-04-06 14:30:00|1064|1059.3|1061.5|1059.3|1064.3|1061|1059|1057.3|107
1649255700000|2022-04-06 14:35:00|1061.8|1059.5|1057.5|1055.8|1062.8|1061.5|1056|1054.5|208
1649256000000|2022-04-06 14:40:00|1057.3|1055.5|1049.3|1047.5|1057.5|1056|1049|1047|180
1649256300000|2022-04-06 14:45:00|1049|1046.8|1049.5|1047.5|1050.5|1049.3|1041.8|1040|363
1649256600000|2022-04-06 14:50:00|1049.3|1048|1052.3|1050.3|1052.5|1050.3|1048.8|1047.5|187
1649256900000|2022-04-06 14:55:00|1052|1050.8|1051|1049.3|1053.5|1051.3|1047.8|1046|234
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1054.5|1053|1055|1053.3|1051|1049.3|173
1649257500000|2022-04-06 15:05:00|1054.8|1053.3|1054.8|1052.8|1056.5|1054.8|1054|1052|186
1649257800000|2022-04-06 15:10:00|1055|1053|1045.5|1043.5|1055.3|1053.3|1043.8|1041.8|236
1649258100000|2022-04-06 15:15:00|1045.3|1043.3|1045.5|1044|1047.5|1045.5|1040|1037.5|220
1649258400000|2022-04-06 15:20:00|1045.8|1044.5|1052.3|1050.3|1053.3|1051.3|1040.8|1039|434
1649258700000|2022-04-06 15:25:00|1052|1050.8|1055.3|1053.5|1057.5|1056|1045.8|1043.8|1199
1649259000000|2022-04-06 15:30:00|1055|1053|1047.8|1045.8|1055|1053|1041.5|1039.8|256
1649259300000|2022-04-06 15:35:00|1047.5|1045.5|1041|1039|1047.8|1045.5|1039|1037|97
1649259600000|2022-04-06 15:40:00|1040.8|1038.8|1039.3|1037.5|1042.8|1041.3|1038|1036|29
1649259900000|2022-04-06 15:45:00|1039|1036.8|1040.3|1037.8|1041.3|1039.8|1038.3|1036|26
1649260200000|2022-04-06 15:50:00|1040.5|1037.5|1044.5|1042.8|1045|1043.3|1039.3|1037.3|93
1649260500000|2022-04-06 15:55:00|1044.3|1042.5|1045|1043.5|1048|1046|1044|1042|95
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1051.8|1050.5|1052|1050.5|1043.5|1041.5|206
1649261100000|2022-04-06 16:05:00|1052|1051|1059.3|1057.5|1060.5|1059|1051.8|1049.5|153
1649261400000|2022-04-06 16:10:00|1059.8|1057.8|1053.5|1052|1059.8|1057.8|1053.5|1051.8|35
1649261700000|2022-04-06 16:15:00|1053.8|1051.8|1046.3|1044.5|1053.8|1051.8|1044|1042.3|55
1649262000000|2022-04-06 16:20:00|1046.8|1044.8|1048.5|1046.5|1050.5|1048.8|1046|1044|30
1649262300000|2022-04-06 16:25:00|1048.3|1046.3|1045.3|1043.3|1048.8|1046.5|1045|1043.3|5
1649262600000|2022-04-06 16:30:00|1045|1043.5|1049.3|1047.3|1050.5|1048.8|1045|1042.8|81
1649262900000|2022-04-06 16:35:00|1048.8|1047|1049.5|1047.5|1053.3|1051.5|1048.5|1046.5|210
1649263200000|2022-04-06 16:40:00|1049.8|1047.8|1049.5|1047.5|1050.5|1048.3|1047.3|1045.3|57
1649263500000|2022-04-06 16:45:00|1049.8|1047.3|1043.8|1041.5|1049.8|1047.5|1042.8|1040.5|20
1649263800000|2022-04-06 16:50:00|1043.3|1041.3|1047.3|1045.5|1048|1046.3|1042.8|1040.8|6
1649264100000|2022-04-06 16:55:00|1047.5|1045.8|1049.5|1047.5|1050|1048|1045.3|1043.5|43
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1045.8|1043.8|1049.5|1047.8|1044.8|1042.8|60
1649264700000|2022-04-06 17:05:00|1046|1043.5|1045.3|1043.3|1046|1044|1042.8|1040.8|58
1649265000000|2022-04-06 17:10:00|1045|1043.5|1041.8|1040|1045.3|1043.5|1041|1039|13
1649265300000|2022-04-06 17:15:00|1041.5|1039.8|1037|1034.8|1042|1040|1036.3|1034.5|4
1649265600000|2022-04-06 17:20:00|1037.3|1035.3|1034.8|1033|1037.8|1035.5|1034.5|1032.5|82
1649265900000|2022-04-06 17:25:00|1035|1033.3|1036.5|1034.8|1039.3|1037.3|1034.8|1033.3|30
1649266200000|2022-04-06 17:30:00|1036.8|1034.5|1037.8|1036|1038.8|1037|1036.5|1034.5|10
1649266500000|2022-04-06 17:35:00|1038.3|1036.8|1037.5|1035.5|1039.8|1038|1037.5|1035.5|3
1649266800000|2022-04-06 17:40:00|1037.8|1035.8|1029.5|1027.3|1038.3|1036.5|1029|1026.8|54
1649267100000|2022-04-06 17:45:00|1029.8|1027.5|1031.3|1029.3|1033.5|1031.5|1027.8|1025.5|11
1649267400000|2022-04-06 17:50:00|1031|1029|1032.3|1030.3|1035.5|1033.5|1031|1029|5
1649267700000|2022-04-06 17:55:00|1032.5|1030|1032.8|1031|1033.3|1031|1028.3|1026.3|18
1649268000000|2022-04-06 18:00:00|1032|1029.5|1036.3|1034.3|1038.8|1036.5|1029|1027|93
1649268300000|2022-04-06 18:05:00|1037|1034.5|1034.3|1032|1038.5|1036.5|1032.3|1030|3
1649268600000|2022-04-06 18:10:00|1034|1031.8|1032.8|1030.8|1035.8|1033.5|1032|1030|0
1649268900000|2022-04-06 18:15:00|1032.5|1031|1032.3|1030.5|1034|1032|1031.3|1029|3
1649269200000|2022-04-06 18:20:00|1032|1030.3|1028.5|1026.3|1032.5|1030.8|1027.5|1026|16
1649269500000|2022-04-06 18:25:00|1028.8|1026.5|1030.8|1028.8|1034.3|1031.8|1027|1024.8|237
1649269800000|2022-04-06 18:30:00|1031|1029|1032.3|1029.5|1033.8|1031.8|1029.8|1028|47
1649270100000|2022-04-06 18:35:00|1032.5|1029.8|1029.5|1027.3|1032.5|1030.5|1027.3|1025.3|19
1649270400000|2022-04-06 18:40:00|1029.8|1027.5|1032.5|1030|1032.8|1030.3|1028|1025.8|5
1649270700000|2022-04-06 18:45:00|1032.8|1030.3|1035|1033|1035|1033|1031.8|1029.3|22
1649271000000|2022-04-06 18:50:00|1035.5|1033.3|1037.5|1035.5|1037.8|1035.8|1035|1032.8|19
1649271300000|2022-04-06 18:55:00|1037|1034.5|1039.8|1037.5|1041.5|1039|1035.8|1034|23
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1039.5|1036.8|1040.8|1038.8|1038.8|1036.5|11
1649271900000|2022-04-06 19:05:00|1039.8|1037|1037.3|1035.3|1039.8|1037.5|1037.3|1035|1
1649272200000|2022-04-06 19:10:00|1038|1035|1037.5|1035.5|1038.3|1036|1036.8|1034.8|1
1649272500000|2022-04-06 19:15:00|1037.8|1036|1036.3|1033.3|1038.3|1036.3|1036|1033.3|12
1649272800000|2022-04-06 19:20:00|1036|1032.8|1035.5|1033.3|1036.8|1034.5|1035.3|1032.8|1
1649273100000|2022-04-06 19:25:00|1035.8|1033.5|1035|1032.8|1036.8|1034.5|1034.3|1031.8|7
1649273400000|2022-04-06 19:30:00|1035.5|1033|1033.5|1031|1037.5|1035.3|1033.3|1031|5
1649273700000|2022-04-06 19:35:00|1033.3|1031.3|1034.3|1031.8|1034.3|1031.8|1032.5|1030.3|3
1649274000000|2022-04-06 19:40:00|1034.8|1032|1036.5|1033.8|1036.5|1033.8|1034.5|1032|7
1649274300000|2022-04-06 19:45:00|1036|1034|1037|1034.8|1037.3|1035.3|1035.5|1033.3|5
1649274600000|2022-04-06 19:50:00|1037.8|1035|1037.8|1036|1038.8|1036.8|1037|1034.8|26
1649274900000|2022-04-06 19:55:00|1038|1035|1036.8|1035|1039|1036.8|1036.5|1034.5|7
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1035.3|1033.3|1036.8|1034.5|1033|1030.8|6
1649275500000|2022-04-06 20:05:00|1035|1033|1035.3|1033.3|1036|1033.8|1035|1032.5|6
1649275800000|2022-04-06 20:10:00|1035|1033.5|1035.3|1033|1035.5|1033.5|1034.5|1032.5|10
1649276100000|2022-04-06 20:15:00|1035.5|1033.3|1036.8|1034.5|1036.8|1034.8|1035.5|1033.3|8
1649276400000|2022-04-06 20:20:00|1036.5|1034.8|1035.5|1033.5|1037|1034.8|1035.3|1032.8|21
1649276700000|2022-04-06 20:25:00|1035.8|1033.3|1037.3|1035.5|1037.5|1035.8|1035.5|1033.3|8
1649277000000|2022-04-06 20:30:00|1037.5|1035.3|1035.8|1033.5|1037.5|1035.8|1035.8|1033.5|0
1649277300000|2022-04-06 20:35:00|1035.5|1033.3|1036.5|1034.3|1037|1034.5|1035|1032.3|6
1649277600000|2022-04-06 20:40:00|1036.8|1033.8|1037|1034.3|1037|1034.5|1036.5|1033.8|1
1649277900000|2022-04-06 20:45:00|1036.8|1034|1034.8|1032.3|1037|1034.3|1033.8|1030.8|8
1649278200000|2022-04-06 20:50:00|1035.3|1032.8|1038.5|1036|1039|1036|1035.3|1032.8|4
1649278500000|2022-04-06 20:55:00|1038.3|1035.8|1037.5|1032.5|1038.8|1036.8|1037.5|1032.5|18
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1031.3||1030.3|0
1649279400000|2022-04-06 21:10:00||1035.8||1031||1035.8||1031|0
1649279700000|2022-04-06 21:15:00||1033||1030.3||1035.3||1030.3|1
1649280000000|2022-04-06 21:20:00||1030.5||1030.3||1030.5||1030.3|0
1649280300000|2022-04-06 21:25:00||1031.5||1031.5||1031.5||1031.5|0
1649280900000|2022-04-06 21:35:00||1032.3||1030.3||1032.3||1030.3|5
1649281500000|2022-04-06 21:45:00|||||||||2
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1045|1041|1045|1041|1041.8|1036.5|0
1649293500000|2022-04-07 01:05:00|1044.8|1040.8|1044|1040.8|1045|1041.5|1044|1040.3|0
1649293800000|2022-04-07 01:10:00|1044.3|1040.5|1044|1040.3|1044.3|1040.8|1044|1040.3|0
1649294100000|2022-04-07 01:15:00|1043.8|1040|1043.5|1040|1044|1040.3|1042.5|1039.3|0
1649294400000|2022-04-07 01:20:00|1044|1040.3|1042|1038.8|1044.3|1041|1042|1038.5|0
1649294700000|2022-04-07 01:25:00|1041.8|1038.5|1042.5|1039|1043.5|1039.3|1040.5|1036.8|1
1649295000000|2022-04-07 01:30:00|1042.8|1038.3|1044.5|1040.5|1045.3|1040.5|1041.5|1037.8|0
1649295300000|2022-04-07 01:35:00|1044.3|1041|1045.8|1041.5|1045.8|1041.5|1043.8|1040.5|0
1649295600000|2022-04-07 01:40:00|1046|1041.8|1048.8|1045|1049|1045.5|1045.8|1041.8|0
1649295900000|2022-04-07 01:45:00|1048.5|1045.3|1048|1043.5|1048.8|1045.3|1047.5|1043.3|0
1649296200000|2022-04-07 01:50:00|1047.8|1044|1049|1046.5|1049|1046.5|1047.3|1043.5|0
1649296500000|2022-04-07 01:55:00|1048|1046.3|1046.8|1043.3|1048|1046.5|1045.8|1042.3|0
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1046.5|1043.3|1047.5|1044.8|1046.3|1043|0
1649297100000|2022-04-07 02:05:00|1046.3|1044.3|1047|1044.3|1048|1044.5|1046.3|1043.8|0
1649297400000|2022-04-07 02:10:00|1046.8|1044|1048.3|1045|1048.3|1046.3|1046.5|1043.8|4
1649297700000|2022-04-07 02:15:00|1048|1044|1046.5|1043.5|1048|1044|1046.5|1043.3|0
1649298000000|2022-04-07 02:20:00|1046.3|1043.3|1046.3|1042.8|1046.3|1043.8|1044.3|1041|0
1649298300000|2022-04-07 02:25:00|1046.8|1043.3|1047.3|1043.3|1047.5|1044.3|1046.8|1043.3|0
1649298600000|2022-04-07 02:30:00|1047|1043.5|1046|1042.5|1047|1043.5|1046|1042.3|0
1649298900000|2022-04-07 02:35:00|1046.3|1043.5|1046.5|1043|1047.3|1044|1046|1043|0
1649299200000|2022-04-07 02:40:00|1046.3|1042.8|1048|1045|1048|1045|1044|1040.8|0
1649299500000|2022-04-07 02:45:00|1047.8|1044.8|1048|1044.5|1049.3|1045.8|1046.3|1043.8|0
1649299800000|2022-04-07 02:50:00|1047.8|1044.8|1048.8|1045.5|1049.5|1046.3|1047.8|1044.5|0
1649300100000|2022-04-07 02:55:00|1048.5|1045.3|1052.3|1049.5|1052.5|1049.8|1048.5|1045.3|0
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1051|1047.5|1052.5|1049.8|1051|1047.3|0
1649300700000|2022-04-07 03:05:00|1050.8|1047|1051|1047.8|1051.5|1048.3|1050.5|1047|0
1649301000000|2022-04-07 03:10:00|1051.5|1048.5|1051.5|1047.8|1052.5|1049.8|1051.5|1047.8|0
1649301300000|2022-04-07 03:15:00|1051.3|1047.3|1050|1045.8|1051.3|1047.3|1049.8|1045.8|0
1649301600000|2022-04-07 03:20:00|1049.5|1046.5|1049|1045.8|1049.8|1046.8|1048.3|1044.5|0
1649301900000|2022-04-07 03:25:00|1048.8|1045.3|1048|1045.3|1049|1045.3|1048|1044.8|3
1649302200000|2022-04-07 03:30:00|1047.8|1045|1047.3|1044.8|1048|1045.3|1047.3|1044.8|0
1649302500000|2022-04-07 03:35:00|1047|1043|1046.3|1043.3|1047|1043.3|1046.3|1043|1
1649302800000|2022-04-07 03:40:00|1046.5|1043|1046.5|1043.8|1047|1043.8|1046.5|1043|0
1649303100000|2022-04-07 03:45:00||1043.5||1043.3||1043.8||1043.3|0
1649303400000|2022-04-07 03:50:00||1043||1043||1043||1043|0
1649303700000|2022-04-07 03:55:00|1046.3|1043.3|1046.5|1043|1046.5|1043.3|1046.3|1042.8|0
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1046.3|1043.5|1046.5|1043.5|1046.3|1043.3|0
1649304300000|2022-04-07 04:05:00|1046.5|1044|1048|1045.3|1048.3|1045.5|1046.3|1044|0
1649304600000|2022-04-07 04:10:00|1047.8|1045.5|1048.5|1044.8|1049|1046|1047.8|1044.8|0
1649304900000|2022-04-07 04:15:00|1048.3|1045|1048.3|1045|1048.3|1045|1048.3|1044.8|0
1649305200000|2022-04-07 04:20:00|1048|1044.8|1047.8|1045.3|1048.3|1045.3|1047.8|1044.3|0
1649305500000|2022-04-07 04:25:00|1047.5|1045.5|1047|1044|1047.8|1045.5|1047|1043.3|0
1649305800000|2022-04-07 04:30:00|1046.8|1043.5|1043|1039.8|1046.8|1043.5|1041.8|1038.5|3
1649306100000|2022-04-07 04:35:00|1042.8|1039.5|1042.3|1039|1043|1039.8|1042.3|1039|0
1649306400000|2022-04-07 04:40:00|1042.5|1039.3|1042.5|1039.5|1042.5|1039.5|1042.3|1039|0
1649306700000|2022-04-07 04:45:00|1043|1039.8|1043.8|1040|1044|1040|1043|1039.8|0
1649307000000|2022-04-07 04:50:00|1043.5|1040.3|1043.8|1040.5|1043.8|1040.5|1043.5|1040.3|1
1649307300000|2022-04-07 04:55:00|1044.3|1039.3|1043.5|1039.5|1044.3|1039.5|1043.5|1039.3|4
1649307600000|2022-04-07 05:00:00|1043.3|1040|1042|1039.5|1043.3|1040.8|1041.5|1039.5|1
1649307900000|2022-04-07 05:05:00|1041.8||1042||1042||1041.8||0
1649308200000|2022-04-07 05:10:00|1042.3|1039.8|1042|1039.5|1042.8|1040.5|1042|1039.5|3
1649308500000|2022-04-07 05:15:00|1041.8|1038.5|1041|1037.5|1041.8|1038.5|1040.8|1037.5|0
1649308800000|2022-04-07 05:20:00|1040.5|1037.8|1038.5|1035.8|1040.5|1037.8|1038.3|1035.8|0
1649309100000|2022-04-07 05:25:00|1038.3|1036|1039.5|1037|1039.8|1037|1038.3|1035.5|0
1649309400000|2022-04-07 05:30:00|1039.8|1036.8|1042.3|1039.5|1042.5|1039.5|1039.5|1036.8|1
1649309700000|2022-04-07 05:35:00|1042|1039|1045|1041.3|1046.3|1044|1041.3|1038.3|21
1649310000000|2022-04-07 05:40:00|1045.3|1041|1044.8|1041.3|1045.5|1042.8|1044.3|1041|14
1649310300000|2022-04-07 05:45:00|1044.3|1041.5|1044.8|1042.3|1045|1042.5|1044.3|1041.5|0
1649310600000|2022-04-07 05:50:00|1045.5|1042.8|1045.5|1043|1045.5|1043.3|1045.5|1042.8|4
1649310900000|2022-04-07 05:55:00|1044.8|1043.3|1043.5|1041|1044.8|1043.3|1043.5|1040|0
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.3|1047.3|1049.8|1047.3|1043.8|1040.8|8
1649311500000|2022-04-07 06:05:00|1049|1047.5|1051.8|1049.5|1052|1050.5|1049|1047|46
1649311800000|2022-04-07 06:10:00|1052|1050|1052|1050.5|1054.3|1052.3|1051.5|1049.5|103
1649312100000|2022-04-07 06:15:00|1052.3|1050.8|1051.8|1050|1053|1051.5|1050.3|1048.5|18
1649312400000|2022-04-07 06:20:00|1052|1050.3|1049.5|1047.8|1052.3|1050.5|1048.5|1046.5|46
1649312700000|2022-04-07 06:25:00|1049.3|1047.5|1048|1045.8|1051|1049.5|1047.8|1045.3|14
1649313000000|2022-04-07 06:30:00|1047.8|1045.5|1047.5|1045.3|1049|1046.8|1046.5|1044.3|25
1649313300000|2022-04-07 06:35:00|1047.3|1045|1046|1042.8|1047.3|1045|1045.3|1042.3|6
1649313600000|2022-04-07 06:40:00|1047|1043|1047.3|1045.3|1047.5|1045.3|1046|1042.8|3
1649313900000|2022-04-07 06:45:00|1047.8|1044.8|1049|1046.5|1049|1047.3|1046.5|1044.5|36
1649314200000|2022-04-07 06:50:00|1048.8|1046.3|1049.3|1047.3|1050|1047.5|1047.5|1046|66
1649314500000|2022-04-07 06:55:00|1049.5|1047.8|1049.5|1047|1050.8|1049|1047.8|1046|63
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1049|1046.5|1050|1047.5|1043.5|1041|19
1649315100000|2022-04-07 07:05:00|1049.5|1047|1050.5|1048|1050.8|1048.3|1047.8|1045|3
1649315400000|2022-04-07 07:10:00|1050.3|1048.3|1048.3|1045.8|1051.3|1049.3|1047|1045.3|21
1649315700000|2022-04-07 07:15:00|1048.5|1045.5|1044.8|1042.8|1048.8|1046.3|1044.8|1042.8|16
1649316000000|2022-04-07 07:20:00|1045|1043|1046.8|1044.8|1047|1045|1044.8|1042.5|39
1649316300000|2022-04-07 07:25:00|1046.5|1044.5|1046.3|1044.5|1047.3|1045.3|1045.5|1043.3|24
1649316600000|2022-04-07 07:30:00|1046.5|1044|1044|1042|1047.3|1045|1043.8|1042|16
1649316900000|2022-04-07 07:35:00|1044.3|1042.3|1049.3|1047|1051.5|1048.8|1044.3|1042.3|62
1649317200000|2022-04-07 07:40:00|1049|1047.3|1047.8|1045.8|1049.3|1047.5|1047.3|1045.5|10
1649317500000|2022-04-07 07:45:00|1048|1046|1041.5|1039|1048|1046.3|1040.5|1038.3|50
1649317800000|2022-04-07 07:50:00|1041.3|1038.8|1037.3|1035.3|1041.5|1039.3|1037|1034.8|61
1649318100000|2022-04-07 07:55:00|1037.5|1035.5|1035.8|1034|1037.5|1035.8|1035.5|1033.8|18
1649318400000|2022-04-07 08:00:00|1036|1034.3|1016.5|1014.5|1036|1034.3|1016.3|1014.5|356
1649318700000|2022-04-07 08:05:00|1016.8|1014.8|1020.3|1018|1020.8|1019|1012.5|1010.3|336
1649319000000|2022-04-07 08:10:00|1020|1018.3|1016.8|1015|1021.8|1019.8|1016.3|1014.5|135
1649319300000|2022-04-07 08:15:00|1016.5|1015.3|1018|1015.3|1019.5|1017.8|1011.5|1009.5|216
1649319600000|2022-04-07 08:20:00|1018.3|1015.8|1017.5|1015.5|1019.8|1017.5|1016|1014.3|111
1649319900000|2022-04-07 08:25:00|1017.3|1015.8|1020.5|1018.5|1021.5|1019.8|1014.5|1012.5|208
1649320200000|2022-04-07 08:30:00|1020.3|1018|1020.5|1018.5|1021.3|1019.3|1016.8|1015|50
1649320500000|2022-04-07 08:35:00|1020.8|1018.8|1017|1015|1020.8|1018.8|1015.3|1013.5|77
1649320800000|2022-04-07 08:40:00|1016.5|1014.8|1014|1012.3|1017|1015|1013.3|1011.5|158
1649321100000|2022-04-07 08:45:00|1013.8|1012.5|1009.3|1007|1014.5|1012.5|1006.5|1004.5|99
1649321400000|2022-04-07 08:50:00|1009|1006.8|1012.3|1010.5|1013.8|1011|1009|1006.8|100
1649321700000|2022-04-07 08:55:00|1012.5|1010.8|1014.3|1012.3|1014.5|1012.8|1011.5|1009.3|14
1649322000000|2022-04-07 09:00:00|1015|1012.5|1016.3|1014|1016.8|1015.3|1012.3|1010.8|76
1649322300000|2022-04-07 09:05:00|1016|1014.3|1018.5|1016|1022.3|1020.5|1016|1014.3|171
1649322600000|2022-04-07 09:10:00|1018.8|1016.3|1017.3|1015.5|1020.8|1018.8|1016.8|1014.3|84
1649322900000|2022-04-07 09:15:00|1017.8|1015.8|1021.3|1018.3|1024.3|1022|1017|1015.3|11
1649323200000|2022-04-07 09:20:00|1021|1018|1020.5|1019|1025.5|1023.5|1019.3|1017.3|206
1649323500000|2022-04-07 09:25:00|1021.5|1019.3|1026|1024.5|1026.8|1025|1020.5|1019|145
1649323800000|2022-04-07 09:30:00|1026.3|1024.8|1025|1023|1029.8|1027.8|1023.5|1021.8|100
1649324100000|2022-04-07 09:35:00|1025.3|1023.3|1025|1023|1026.5|1024.8|1024|1022.8|40
1649324400000|2022-04-07 09:40:00|1025.3|1023.3|1024|1022.3|1026|1023.8|1024|1022.3|64
1649324700000|2022-04-07 09:45:00|1024.3|1022.5|1024|1021.8|1025.3|1023.3|1022.5|1020.3|25
1649325000000|2022-04-07 09:50:00|1024.3|1022|1023.5|1021.3|1025|1022.5|1021|1019|44
1649325300000|2022-04-07 09:55:00|1022.8|1021|1026.8|1025.3|1026.8|1025.3|1022.8|1020.8|22
1649325600000|2022-04-07 10:00:00|1027|1025|1029|1027|1030.5|1028.5|1026.3|1024.5|31
1649325900000|2022-04-07 10:05:00|1028.5|1026|1029.3|1027|1030.3|1028|1028.3|1026|22
1649326200000|2022-04-07 10:10:00|1029.5|1026.8|1027.5|1025.3|1030.8|1028.5|1027|1025|33
1649326500000|2022-04-07 10:15:00|1027.8|1025.5|1025.3|1023.5|1028.3|1025.8|1024.5|1022.5|13
1649326800000|2022-04-07 10:20:00|1026.3|1024.3|1030|1028|1030.3|1028.5|1026|1023.5|32
1649327100000|2022-04-07 10:25:00|1029.8|1028.3|1028.3|1026|1030.3|1028.5|1028|1025.8|15
1649327400000|2022-04-07 10:30:00|1028.5|1026.3|1031.5|1030|1032.5|1031|1028|1025.8|86
1649327700000|2022-04-07 10:35:00|1032.3|1029.8|1032|1029.8|1034|1032|1030.3|1028.3|20
1649328000000|2022-04-07 10:40:00|1031.5|1030|1028.5|1026.5|1032.5|1030.3|1028.5|1026.5|5
1649328300000|2022-04-07 10:45:00|1029.5|1027|1030.5|1029|1031.3|1029.5|1028.8|1026.8|39
1649328600000|2022-04-07 10:50:00|1030.8|1029.3|1031|1029|1033.5|1032|1030.8|1029|34
1649328900000|2022-04-07 10:55:00|1031.3|1029.3|1031.8|1029.8|1032.3|1030.5|1031.3|1029|2
1649329200000|2022-04-07 11:00:00|1032|1029.5|1032.5|1030.8|1032.5|1030.8|1029.5|1027.5|35
1649329500000|2022-04-07 11:05:00|1032.8|1031|1032|1029.5|1033.5|1032|1027.8|1025.8|91
1649329800000|2022-04-07 11:10:00|1032.5|1029.8|1033.8|1031.5|1035|1032.8|1032.5|1029.8|8
1649330100000|2022-04-07 11:15:00|1034.3|1032|1034.8|1033|1036|1034.3|1033.8|1032|201
1649330400000|2022-04-07 11:20:00|1035|1033.3|1037.8|1035.5|1038|1036.8|1034.5|1033|63
1649330700000|2022-04-07 11:25:00|1038|1035.8|1034.3|1032.5|1038|1036.5|1034.3|1032.5|29
1649331000000|2022-04-07 11:30:00|1035.3|1033|1035.3|1033.3|1036.5|1034.8|1032.5|1030.5|18
1649331300000|2022-04-07 11:35:00|1035.8|1033.5|1036|1034|1037.3|1035|1034.5|1032.8|16
1649331600000|2022-04-07 11:40:00|1036.3|1034.5|1039.5|1037.5|1039.8|1038|1036.3|1034.5|5
1649331900000|2022-04-07 11:45:00|1039.8|1037.8|1040.8|1038.5|1042.5|1041|1038.5|1036.5|44
1649332200000|2022-04-07 11:50:00|1041|1038.8|1041|1038.8|1041.8|1040|1040|1037.8|56
1649332500000|2022-04-07 11:55:00|1040.8|1038.3|1039.8|1038|1041.8|1040|1038.8|1036.5|70
1649332800000|2022-04-07 12:00:00|1040|1038.8|1045.3|1043.3|1045.3|1044|1040|1038.8|46
1649333100000|2022-04-07 12:05:00|1046|1043.5|1047|1045.3|1047.5|1045.8|1044|1042.3|31
1649333400000|2022-04-07 12:10:00|1047.3|1045.5|1049.8|1047.8|1053.5|1052.3|1047.3|1045.5|281
1649333700000|2022-04-07 12:15:00|1049.5|1048|1048.5|1046.8|1051.8|1050|1048.5|1046.8|132
1649334000000|2022-04-07 12:20:00|1048.3|1046.5|1043.3|1041.3|1049.5|1047.5|1042|1040.3|34
1649334300000|2022-04-07 12:25:00|1043.5|1041.8|1042.8|1040.3|1045.5|1043.8|1042.3|1040.3|8
1649334600000|2022-04-07 12:30:00|1042.5|1040.5|1040.8|1038.5|1044|1041.8|1039|1037|22
1649334900000|2022-04-07 12:35:00|1041.3|1038.8|1039.8|1038.5|1041.5|1039.5|1032.8|1031.5|210
1649335200000|2022-04-07 12:40:00|1038.8|1036.5|1033.8|1031.3|1040|1038.3|1033.8|1031.3|10
1649335500000|2022-04-07 12:45:00|1034|1031.5|1025.5|1023.3|1034.5|1032.3|1022.8|1020.8|33
1649335800000|2022-04-07 12:50:00|1025.3|1023|1028.8|1027|1030.3|1028.5|1025.3|1023|53
1649336100000|2022-04-07 12:55:00|1028.5|1027.3|1024.5|1022.3|1030.5|1028.3|1023.3|1020.8|31
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.5|1028.5|1031|1029.3|1018.5|1016.3|56
1649336700000|2022-04-07 13:05:00|1030.3|1028.8|1032.3|1030.3|1034.3|1031.8|1028.5|1027|12
1649337000000|2022-04-07 13:10:00|1032.5|1030.5|1035|1033.3|1036.5|1034.8|1031|1029.5|11
1649337300000|2022-04-07 13:15:00|1034.8|1033|1032.8|1030.3|1036|1034.3|1028.8|1026.8|18
1649337600000|2022-04-07 13:20:00|1033|1030.5|1031|1028.8|1034|1031.8|1028.3|1026.5|11
1649337900000|2022-04-07 13:25:00|1031.5|1029|1029.8|1027.3|1032.3|1030|1025|1023.5|47
1649338200000|2022-04-07 13:30:00|1029.5|1027.5|1034.3|1032.3|1039.8|1037.5|1028.5|1026.5|141
1649338500000|2022-04-07 13:35:00|1034.5|1032.8|1037.3|1035.3|1037.3|1035.3|1032.8|1030.8|126
1649338800000|2022-04-07 13:40:00|1037.8|1035.5|1037|1035|1039|1037.5|1034.5|1032.8|72
1649339100000|2022-04-07 13:45:00|1036.8|1034.8|1040.5|1038.8|1044.5|1042.8|1036.5|1034.3|64
1649339400000|2022-04-07 13:50:00|1040.3|1038.5|1038.5|1036.5|1040.3|1038.5|1037.8|1035.8|59
1649339700000|2022-04-07 13:55:00|1038.8|1036.8|1030.8|1028.8|1038.8|1036.8|1029.3|1027|65
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1029.5|1027.5|1031.3|1028.8|1028|1025.8|49
1649340300000|2022-04-07 14:05:00|1029.8|1027.8|1021.5|1019.3|1030.3|1028|1021.3|1018.8|58
1649340600000|2022-04-07 14:10:00|1021.8|1019|1026|1024.3|1028.5|1026.3|1020.8|1018.5|103
1649340900000|2022-04-07 14:15:00|1025.8|1023.5|1025.8|1024|1029.8|1027.8|1023|1020.3|50
1649341200000|2022-04-07 14:20:00|1025.5|1023.8|1024.5|1022|1027.5|1025.5|1023.5|1021.5|127
1649341500000|2022-04-07 14:25:00|1024.8|1022.3|1024.5|1022.5|1026.5|1024.8|1022|1019.8|28
1649341800000|2022-04-07 14:30:00|1024.3|1022.8|1026.5|1024.5|1028.3|1026.3|1023.3|1021.5|20
1649342100000|2022-04-07 14:35:00|1026.8|1024.8|1023.5|1021.5|1030|1027.8|1023|1021|114
1649342400000|2022-04-07 14:40:00|1023.3|1021.3|1016.3|1014.5|1023.5|1021.5|1015.8|1014.5|103
1649342700000|2022-04-07 14:45:00|1016.5|1015|1011.3|1009.3|1018.5|1016.5|1009.5|1007.8|219
1649343000000|2022-04-07 14:50:00|1011|1009|1012.5|1010.5|1014.8|1013|1010.5|1008.3|180
1649343300000|2022-04-07 14:55:00|1012.8|1010.8|1009|1007|1015.8|1013.8|1007.3|1005.5|166
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|1010.5|1008.5|1019.8|1018|1006.8|1005.5|322
1649343900000|2022-04-07 15:05:00|1010.3|1008.8|1010.5|1008.8|1010.5|1009|1002.8|1001.5|326
1649344200000|2022-04-07 15:10:00|1010.3|1008|1009.5|1007.5|1016|1014|1008.8|1007|329
1649344500000|2022-04-07 15:15:00|1009.8|1007.8|1005.8|1003.8|1010.8|1008.5|1002.5|1001|172
1649344800000|2022-04-07 15:20:00|1006|1004|997.5|995.3|1006.3|1004.5|995|993.5|417
1649345100000|2022-04-07 15:25:00|997.8|995.5|986.3|984.5|997.8|995.5|981.3|979.5|759
1649345400000|2022-04-07 15:30:00|986|984.3|982|980.5|986.8|985|980.5|978.5|199
1649345700000|2022-04-07 15:35:00|982.3|981|988|985.8|989|987|982|980.8|85
1649346000000|2022-04-07 15:40:00|987.8|986|989.5|987.5|991|989.3|987.8|985.8|135
1649346300000|2022-04-07 15:45:00|989.8|987.3|981|979.5|989.8|987.5|980.3|978.3|81
1649346600000|2022-04-07 15:50:00|981.3|979.3|985.8|984|986|984|980.3|978.8|72
1649346900000|2022-04-07 15:55:00|986|984.3|984.3|982.5|988.3|986.3|984.3|982.3|47
1649347200000|2022-04-07 16:00:00|983.8|982.3|980.8|979|985.5|983.3|980.5|978.8|30
1649347500000|2022-04-07 16:05:00|980.5|978.8|979.8|978|981|979|978.8|976.8|32
1649347800000|2022-04-07 16:10:00|979.5|977.8|972.8|970.8|979.8|978.3|972|970.3|279
1649348100000|2022-04-07 16:15:00|972.5|971|975.8|974|976.3|975|972.5|971|92
1649348400000|2022-04-07 16:20:00|975.5|974.3|976.5|975|977.5|975.5|975.3|973.3|92
1649348700000|2022-04-07 16:25:00|976.3|974.5|977.8|976.3|978.3|976.5|975|973.3|85
1649349000000|2022-04-07 16:30:00|978|976.5|978|976.3|980.8|978.5|977.5|975.8|34
1649349300000|2022-04-07 16:35:00|977.8|976|980.3|978.3|980.5|978.5|977.8|975.8|36
1649349600000|2022-04-07 16:40:00|980.5|978.5|979.5|977.8|983.8|981.8|979.5|977.5|118
1649349900000|2022-04-07 16:45:00|979.3|977.3|979.3|977.5|981.5|979.3|975.8|973.8|71
1649350200000|2022-04-07 16:50:00|979.5|977.8|977.3|975.3|980.3|978.3|976.5|974.5|28
1649350500000|2022-04-07 16:55:00|977|975|975|973.3|979|976.8|973.8|971.8|182
1649350800000|2022-04-07 17:00:00|975.3|973.5|972.8|971|976|974|972.5|970.8|6
1649351100000|2022-04-07 17:05:00|973|970.8|971.5|969.5|973|971.3|969.3|967.3|36
1649351400000|2022-04-07 17:10:00|971.8|969.8|980.3|978.5|980.5|978.8|971.3|969.3|64
1649351700000|2022-04-07 17:15:00|980|978.8|987.8|985.5|988.5|986.3|980|978.8|103
1649352000000|2022-04-07 17:20:00|988|985.8|984|982.5|991.3|989|984|982|10
1649352300000|2022-04-07 17:25:00|985|982.3|987.8|985.3|989.3|987.8|984.3|982|42
1649352600000|2022-04-07 17:30:00|988|985.5|987.8|985|988.8|986.5|985.8|983.5|0
1649352900000|2022-04-07 17:35:00|987.5|985.3|989.3|987|990.3|988|986.8|984.3|10
1649353200000|2022-04-07 17:40:00|989|986.8|986.3|984|989.3|987|985.8|983.3|7
1649353500000|2022-04-07 17:45:00|986|983.8|986|983.5|986.3|984|984.3|981.8|1
1649353800000|2022-04-07 17:50:00|985.8|983.8|980|977.5|986.3|983.8|979.5|976.8|1
1649354100000|2022-04-07 17:55:00|979.8|977.3|981.8|979.5|982.3|979.8|978.8|976.5|1
1649354400000|2022-04-07 18:00:00|982|979.3|986.5|984.3|988.8|986.3|981|978.8|28
1649354700000|2022-04-07 18:05:00|986.3|984.5|986.5|984|987.8|985.5|983.5|981.3|32
1649355000000|2022-04-07 18:10:00|986.8|984.3|986.8|984.5|987.5|985.5|983.8|981.3|1
1649355300000|2022-04-07 18:15:00|986.5|984|991.5|989.3|992.3|990.8|986.3|984|54
1649355600000|2022-04-07 18:20:00|992|989.5|990.5|988.5|995|993|990.3|988|27
1649355900000|2022-04-07 18:25:00|991|988.8|995|993.3|1000.5|999|990.8|988.8|101
1649356200000|2022-04-07 18:30:00|995.3|993|990|988.3|997|994.8|990|987.8|19
1649356500000|2022-04-07 18:35:00|990.5|988.5|993.8|992|994.5|992.3|990.5|988.3|11
1649356800000|2022-04-07 18:40:00|994|991.3|994.5|992.5|996|993.8|992.5|990.5|27
1649357100000|2022-04-07 18:45:00|994.8|992.3|994.5|992.5|995.3|993|994|991.8|4
1649357400000|2022-04-07 18:50:00|995|992.3|994|992.3|995|992.8|994|992|4
1649357700000|2022-04-07 18:55:00|994.3|992|994.5|992.3|996|993.8|993.3|991.5|5
1649358000000|2022-04-07 19:00:00|994|992|995|993|995.5|993.5|993.8|991.5|3
1649358300000|2022-04-07 19:05:00|994.8|992.8|997.3|995.3|1000|997|994.8|992.8|68
1649358600000|2022-04-07 19:10:00|997|995|997.8|995.3|997.8|995.3|996|993.5|2
1649358900000|2022-04-07 19:15:00|997.5|995|1002.5|999.5|1005|1002.8|997.3|995|2
1649359200000|2022-04-07 19:20:00|1002.3|999.8|1003.8|1000.8|1004.8|1001.8|1002.3|999.8|0
1649359500000|2022-04-07 19:25:00|1004|1000.5|1003.5|1000.5|1004.3|1001.3|1002.5|999.5|0
1649359800000|2022-04-07 19:30:00|1004|1000.8|1005|1001.8|1005.3|1002.3|1003|1000|0
1649360100000|2022-04-07 19:35:00|1004.5|1001.5|1007.5|1004.3|1008.5|1006.3|1004.5|1001.5|2
1649360400000|2022-04-07 19:40:00|1007.3|1004.5|1007.8|1005.3|1008.3|1005.3|1006|1003|5
1649360700000|2022-04-07 19:45:00|1007.5|1005|1006.5|1004.8|1008.3|1006|1006.5|1004.5|1
1649361000000|2022-04-07 19:50:00|1007|1005|1008|1005.8|1008.8|1006.3|1006.3|1004.3|10
1649361300000|2022-04-07 19:55:00|1007.8|1006|1006.5|1004|1009.5|1007.3|1006|1004|21
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1007|1005|1007|1005|1005.8|1004|16
1649361900000|2022-04-07 20:05:00|1007.3|1005.5|1007.3|1005.3|1008.3|1006.3|1006.5|1004.8|17
1649362200000|2022-04-07 20:10:00|1007.5|1005|1006.5|1004|1007.8|1005.8|1006.3|1003.8|23
1649362500000|2022-04-07 20:15:00|1006.3|1003.8|1003|1001|1006.3|1004|1003|1000.8|23
1649362800000|2022-04-07 20:20:00|1002.8|1000.8|1003|1000.8|1003.5|1001.3|1002|999.8|33
1649363100000|2022-04-07 20:25:00|1002.8|1000.5|1001|998.8|1003|1000.8|1001|998.8|18
1649363400000|2022-04-07 20:30:00|1001.3|999|1002|999.8|1002|999.8|1001.3|998.8|0
1649363700000|2022-04-07 20:35:00|1001.8|999.5|1002.3|1000|1002.5|1000|1001.8|999.3|9
1649364000000|2022-04-07 20:40:00|1002.8|1000.3|1002.3|1000|1003.8|1001.5|1001.8|1000|26
1649364300000|2022-04-07 20:45:00|1002|1000.3|1002|999.8|1002.5|1000.3|1001|999.3|25
1649364600000|2022-04-07 20:50:00|1002.5|999.5|1003.8|1001.3|1003.8|1001.3|1002.3|999.5|20
1649364900000|2022-04-07 20:55:00|1003.5|1001|1002.8|1000|1004|1001.3|1002|999.3|21
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1005|997.8|1005|998.8|1003.5|997.8|0
1649365500000|2022-04-07 21:05:00|1004.8|996.5|1005.8|996.5|1005.8|996.5|1004.8|995.5|2
1649365800000|2022-04-07 21:10:00|1006.5|995.5|1006.3|996.5|1006.5|996.5|1006.3|995.5|0
1649366100000|2022-04-07 21:15:00|1008.8||1008.8||1008.8||1008.8||0
1649366700000|2022-04-07 21:25:00||997.5||997.5||997.5||997.5|0
1649367600000|2022-04-07 21:40:00|1008.5|999.5|1008.5|994.5|1008.5|999.5|1008.5|994.5|0
1649379600000|2022-04-08 01:00:00|1000.3|997.8|999|996|1001.5|997.8|999|995|0
1649379900000|2022-04-08 01:05:00|999.3|996.5|997.8|994|999.5|996.5|995.5|993.5|0
1649380200000|2022-04-08 01:10:00|996.5|993.8|997|993|997|993.8|995.3|991.5|2
1649380500000|2022-04-08 01:15:00|996.8|993.5|994.8|992.3|997.3|993.5|994.5|992.3|0
1649380800000|2022-04-08 01:20:00|995|992.5|995.5|992.3|996.3|992.5|994.5|992.3|0
1649381100000|2022-04-08 01:25:00|995.8|992.5|997.3|993|997.3|993|995.5|992.3|0
1649381400000|2022-04-08 01:30:00|997|993.5|998.5|995.8|998.8|995.8|997|993.5|0
1649381700000|2022-04-08 01:35:00|998|995|1000.5|997.3|1000.5|997.3|997.5|994.8|0
1649382000000|2022-04-08 01:40:00|1000.8|997.5|1003|1000.3|1004|1000.3|1000.3|997.5|0
1649382300000|2022-04-08 01:45:00|1003.3|1000|1001.5|998.3|1003.5|1000.3|1001.3|998|0
1649382600000|2022-04-08 01:50:00|1001.3|998|1001.5|998.5|1002.3|999|1000.8|997.8|0
1649382900000|2022-04-08 01:55:00|1001.8|998.8|1001|998.5|1001.8|999|1001|998.3|0
1649383200000|2022-04-08 02:00:00|1001.3|998.3|998.8|996|1001.3|998.5|998.8|995.5|0
1649383500000|2022-04-08 02:05:00|999|996.5|997.8|993.5|1000.3|997.5|997|992.5|0
1649383800000|2022-04-08 02:10:00|997.5|993.8|995.5|991.8|997.8|994.3|994.8|991.8|0
1649384100000|2022-04-08 02:15:00|995.8|992|999|996.8|999.3|997.3|994|991.8|26
1649384400000|2022-04-08 02:20:00|999.3|997|1000.5|997.8|1000.8|998.8|998.8|996.3|17
1649384700000|2022-04-08 02:25:00|1000.3|998|997.8|995|1000.3|998|996.8|994|8
1649385000000|2022-04-08 02:30:00|998.5|995.3|998.5|996.3|999.8|997|997.5|994.5|7
1649385300000|2022-04-08 02:35:00|998.3|995.5|995.3|992.5|998.5|996.3|995.3|992.3|0
1649385600000|2022-04-08 02:40:00|995.8|992.8|997|994|998|995|994|990.5|0
1649385900000|2022-04-08 02:45:00|997.5|994.3|997|993.8|998|995.5|996.8|993|1
1649386200000|2022-04-08 02:50:00|998|994.3|997.5|994.5|998|994.5|997.3|994|0
1649386500000|2022-04-08 02:55:00|998|994.8|1000|997|1000|997.5|997.5|994.8|4
1649386800000|2022-04-08 03:00:00|1000.3|996.8|998|995|1000.3|997.3|997.8|994.8|0
1649387100000|2022-04-08 03:05:00|998.3|995.3|995.5|993.3|998.3|995.3|995.5|992.3|0
1649387400000|2022-04-08 03:10:00|995.3|993.5|993.3|990.8|995.5|993.5|993|990|1
1649387700000|2022-04-08 03:15:00|994.3|990.5|995.3|991.5|995.3|991.5|994.3|990|1
1649388000000|2022-04-08 03:20:00|995|992.5|998.3|995.3|998.3|995.3|995|992.5|0
1649388300000|2022-04-08 03:25:00|998.8|995|999|995.5|1000.3|997.8|998.8|995|1
1649388600000|2022-04-08 03:30:00|999.3|995.8|997|994|999.3|996|997|993.8|0
1649388900000|2022-04-08 03:35:00|996.8|993.5|995.5|993.5|997|993.5|995|993.5|0
1649389200000|2022-04-08 03:40:00|995.3|991.8|995.5|992.8|995.5|992.8|994.5|991.8|1
1649389500000|2022-04-08 03:45:00|996.8|993.3|997.8|993.5|997.8|993.5|995.8|993.3|6
1649389800000|2022-04-08 03:50:00|997.5|993.8|996.5|993.8|997.8|995.8|996.5|993.8|1
1649390100000|2022-04-08 03:55:00|997|994|997|994|997.5|994|996.5|994|0
1649390400000|2022-04-08 04:00:00|996.8||995.8||997||995.8||0
1649390700000|2022-04-08 04:05:00|995.5|994.5|997.5|995.3|997.5|995.3|995.5|994.5|0
1649391000000|2022-04-08 04:10:00|997.8|993.3|995.8|993.3|997.8|993.3|995.3|993.3|1
1649391300000|2022-04-08 04:15:00|995.5|993.5|996|993.5|996|993.5|995.5|993.5|0
1649391600000|2022-04-08 04:20:00|995.8|993.8|996|993.3|996|994|995.3|993.3|0
1649391900000|2022-04-08 04:25:00|995.8|993.8|996.8|994|997|994|995.5|993.8|0
1649392200000|2022-04-08 04:30:00|996|993.8|996.8|994.5|996.8|994.5|994.5|993.3|2
1649392500000|2022-04-08 04:35:00|997.5|995|998|995|999|997|997.5|995|2
1649392800000|2022-04-08 04:40:00|997.8|994.3|995.3|993.5|997.8|994.3|995.3|993.5|0
1649393100000|2022-04-08 04:45:00|995||996.3||997||995||0
1649393400000|2022-04-08 04:50:00|996|993.8|996.3|993.8|996.3|993.8|995|993.5|0
1649393700000|2022-04-08 04:55:00|996|993.5|997.3|993.5|998|993.5|995.8|993.5|1
1649394000000|2022-04-08 05:00:00|996.5|994.8|995.8|993.3|998.5|994.8|995.8|993.3|0
1649394300000|2022-04-08 05:05:00|995.5||995.5||995.5||995.5||0
1649394600000|2022-04-08 05:10:00||993.5||993.5||993.5||993.5|0
1649394900000|2022-04-08 05:15:00|996.8|993.3|999|995.8|999|996.5|996.8|993.3|0
1649395200000|2022-04-08 05:20:00|999.3|995.5|1001.3|998.5|1002.3|1000|999|995.5|4
1649395500000|2022-04-08 05:25:00|1001.5|998.3|1002|998.8|1002.3|1000|1001|998.3|0
1649395800000|2022-04-08 05:30:00|1002.3|999.3|1004.5|1001|1005|1001.3|1002|999.3|1
1649396100000|2022-04-08 05:35:00|1004|1001.3|1003|999.8|1004.5|1001.5|1001.5|999.5|2
1649396400000|2022-04-08 05:40:00|1003.3|1000.5|1004.8|1001.3|1005.3|1002.5|1001.8|999.5|0
1649396700000|2022-04-08 05:45:00|1004.5|1002.5|1002.5|999.5|1005.3|1002.5|1002.5|999.5|2
1649397000000|2022-04-08 05:50:00|1002.3|999.8|1004|1001|1004.5|1002.8|1002.3|999.8|0
1649397300000|2022-04-08 05:55:00|1004.3|1001.3|1003.5|1000|1004.5|1001.5|1002.5|999.8|1
1649397600000|2022-04-08 06:00:00|1004|1000.5|1003.5|1001|1004.5|1002.3|1002|999.8|7
1649397900000|2022-04-08 06:05:00|1003.3|1001.3|1006.5|1004.3|1006.5|1004.3|1002.5|1000|91
1649398200000|2022-04-08 06:10:00|1006.3|1004.5|1007.5|1005.3|1009|1006.8|1005.8|1004|33
1649398500000|2022-04-08 06:15:00|1006.8|1005.5|1007.8|1005.3|1008.5|1006.3|1005.8|1003.3|12
1649398800000|2022-04-08 06:20:00|1007.5|1005|1009|1006.3|1009.8|1007.3|1007.5|1005|10
1649399100000|2022-04-08 06:25:00|1008.5|1006|1010|1008|1010.5|1008.5|1008.5|1006|0
1649399400000|2022-04-08 06:30:00|1009.8|1007.8|1012.8|1011|1013.3|1011|1009.5|1007.8|11
1649399700000|2022-04-08 06:35:00|1012.5|1011.3|1012.8|1011|1013.8|1011.5|1012.5|1010.5|52
1649400000000|2022-04-08 06:40:00|1013|1011.3|1011.5|1009.3|1013.3|1011.5|1009.5|1007.3|53
1649400300000|2022-04-08 06:45:00|1011.8|1009.5|1012.8|1010.5|1015|1013.3|1011.5|1009.5|19
1649400600000|2022-04-08 06:50:00|1012.3|1010.3|1012.8|1011|1013.3|1011.3|1010|1008.3|2
1649400900000|2022-04-08 06:55:00|1012.5|1010.8|1011.8|1009.8|1013|1010.8|1011|1009|5
1649401200000|2022-04-08 07:00:00|1011.5|1010|1010.8|1008.8|1014|1012.3|1010.8|1008.3|28
1649401500000|2022-04-08 07:05:00|1010.5|1008.5|1009.8|1007.5|1011.8|1009.8|1008.8|1007|41
1649401800000|2022-04-08 07:10:00|1010|1007.8|1006.3|1004.3|1011.5|1009.5|1006|1003.8|27
1649402100000|2022-04-08 07:15:00|1006.5|1004.5|1009|1007.3|1009.3|1007.3|1005.8|1003.8|8
1649402400000|2022-04-08 07:20:00|1009.5|1007|1008.5|1006.8|1009.5|1007.3|1006|1004|20
1649402700000|2022-04-08 07:25:00|1008|1006.3|1008.3|1006.3|1008.8|1007|1007.5|1005.5|71
1649403000000|2022-04-08 07:30:00|1008|1006.5|1007.8|1006|1008|1006.5|1005|1002.8|41
1649403300000|2022-04-08 07:35:00|1008.3|1006.5|1006.5|1004.5|1008.8|1007|1006|1004|24
1649403600000|2022-04-08 07:40:00|1006.8|1004.8|1008|1006|1008.3|1006.5|1006|1004.3|12
1649403900000|2022-04-08 07:45:00|1008.5|1006.8|1010.5|1008.8|1010.5|1009|1006.8|1005.3|33
1649404200000|2022-04-08 07:50:00|1011.3|1009|1013.5|1011.8|1015|1013|1011|1009|77
1649404500000|2022-04-08 07:55:00|1013.3|1012.5|1017.5|1015.5|1018.5|1016.5|1013|1011.3|59
1649404800000|2022-04-08 08:00:00|1017.3|1016|1017.8|1015.3|1019.8|1017.5|1016|1013.8|53
1649405100000|2022-04-08 08:05:00|1017.5|1015.5|1018.5|1016.3|1019.5|1018|1015|1012.8|13
1649405400000|2022-04-08 08:10:00|1018.8|1016|1017|1014.8|1019|1017.3|1017|1014.8|22
1649405700000|2022-04-08 08:15:00|1016.8|1014.5|1008.8|1007|1018|1016|1008.5|1007|50
1649406000000|2022-04-08 08:20:00|1009|1007.3|1008|1006|1011|1009.3|1007.5|1005.5|19
1649406300000|2022-04-08 08:25:00|1007.8|1005.8|1008.5|1006.8|1009.8|1007.8|1007.5|1005.3|56
1649406600000|2022-04-08 08:30:00|1007.8|1006|1010.5|1008.5|1012|1010|1006.8|1005|31
1649406900000|2022-04-08 08:35:00|1010.8|1008.8|1009.3|1007.3|1012.3|1010.8|1007.8|1005.5|51
1649407200000|2022-04-08 08:40:00|1009|1007|1005.5|1003.8|1009|1007|1000.5|998.8|54
1649407500000|2022-04-08 08:45:00|1006.3|1004|1003.3|1001.5|1007.8|1005.8|1002|1000.5|47
1649407800000|2022-04-08 08:50:00|1003|1000.8|1006|1004.3|1006.3|1004.3|1002.3|1000|104
1649408100000|2022-04-08 08:55:00|1006.3|1004|1007.8|1006|1008.8|1007|1005.5|1004|69
1649408400000|2022-04-08 09:00:00|1008|1006.3|1009.3|1007.8|1009.5|1007.8|1005.8|1004|94
1649408700000|2022-04-08 09:05:00|1009.5|1008|1015.5|1013.8|1016|1014.3|1009.3|1007.8|113
1649409000000|2022-04-08 09:10:00|1015.3|1014|1017.8|1015.8|1019|1017.3|1014.5|1012.5|78
1649409300000|2022-04-08 09:15:00|1017.5|1016|1019.8|1017.5|1019.8|1017.8|1016|1014.5|100
1649409600000|2022-04-08 09:20:00|1019.3|1017.8|1019|1017.5|1021.3|1019.3|1018.5|1016.8|81
1649409900000|2022-04-08 09:25:00|1019.3|1017.8|1020.5|1018.8|1020.8|1019|1018.8|1017.5|103
1649410200000|2022-04-08 09:30:00|1020.3|1018.5|1019.3|1017.5|1020.3|1018.5|1015|1013|19
1649410500000|2022-04-08 09:35:00|1019.8|1018|1019.3|1017.5|1020.8|1019|1017.8|1016|17
1649410800000|2022-04-08 09:40:00|1019|1017.3|1019.3|1017|1021.5|1019.5|1018.8|1016.5|13
1649411100000|2022-04-08 09:45:00|1019|1017.3|1018|1015.8|1020.3|1018.5|1017.5|1015.5|69
1649411400000|2022-04-08 09:50:00|1018.3|1016|1016.3|1014.5|1018.5|1016.5|1016.3|1014.3|25
1649411700000|2022-04-08 09:55:00|1016.8|1014.8|1017.3|1015.5|1018.5|1016.5|1016.3|1014.3|35
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1016.8|1015|1018.8|1017|1015.8|1013.8|36
1649412300000|2022-04-08 10:05:00|1016.5|1015.3|1016.8|1014.8|1018|1016|1016|1013.8|16
1649412600000|2022-04-08 10:10:00|1017|1015|1017.3|1015.5|1017.8|1016.3|1016|1014.3|4
1649412900000|2022-04-08 10:15:00|1017|1015.3|1017.3|1015.5|1018.3|1016.5|1016|1014.3|15
1649413200000|2022-04-08 10:20:00|1017|1015.3|1014.3|1012.5|1017|1015.3|1013.8|1012|62
1649413500000|2022-04-08 10:25:00|1014|1012.3|1016.3|1014.5|1016.3|1014.8|1013.8|1011.8|54
1649413800000|2022-04-08 10:30:00|1016|1014.8|1016.8|1015|1017|1015.5|1015.5|1013.8|105
1649414100000|2022-04-08 10:35:00|1016.5|1014.8|1017.3|1015.3|1017.8|1015.5|1016.3|1014.5|22
1649414400000|2022-04-08 10:40:00|1017|1015.5|1017.8|1015.8|1019.5|1017.5|1017|1015.3|15
1649414700000|2022-04-08 10:45:00|1018|1016|1014|1012|1018.5|1017|1014|1012|34
1649415000000|2022-04-08 10:50:00|1013.5|1011.5|1015|1013.3|1015.3|1013.3|1012.8|1011|39
1649415300000|2022-04-08 10:55:00|1015.3|1013|1014|1011.8|1015.5|1014|1013.5|1011.8|18
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1012|1010|1013.8|1011.5|1011|1009|7
1649415900000|2022-04-08 11:05:00|1011.8|1009.8|1013.5|1011.8|1014|1012.5|1011.5|1009.5|26
1649416200000|2022-04-08 11:10:00|1013.3|1011.5|1014.3|1012.8|1015|1013.3|1013|1011.5|53
1649416500000|2022-04-08 11:15:00|1014|1012.3|1013.3|1012|1014.5|1013|1013|1011.3|23
1649416800000|2022-04-08 11:20:00|1013.5|1012.3|1014.5|1012.8|1014.5|1013|1012|1010.8|20
1649417100000|2022-04-08 11:25:00|1014.8|1013|1013.5|1011.8|1015.5|1013.8|1013.3|1011.8|25
1649417400000|2022-04-08 11:30:00|1013.3|1010.5|1013|1011|1013.8|1012.3|1012.3|1010.3|12
1649417700000|2022-04-08 11:35:00|1013.3|1011.3|1015|1012.8|1016.3|1014.5|1013|1011|39
1649418000000|2022-04-08 11:40:00|1014.8|1013|1013.8|1011.5|1015|1013|1013.5|1011.3|4
1649418300000|2022-04-08 11:45:00|1013.5|1011.3|1012.8|1010.8|1014.3|1012|1011.8|1009.8|11
1649418600000|2022-04-08 11:50:00|1012.5|1011|1013.5|1011.3|1013.5|1011.8|1012|1010|24
1649418900000|2022-04-08 11:55:00|1013.8|1011.8|1014.5|1012.5|1015|1012.8|1013|1011|10
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1020.5|1018.8|1021.3|1019.5|1014|1012|56
1649419500000|2022-04-08 12:05:00|1021|1019|1020.8|1018.8|1021.8|1020|1020|1017.8|6
1649419800000|2022-04-08 12:10:00|1021|1019|1020.3|1018.3|1021|1019.3|1019.5|1017.5|60
1649420100000|2022-04-08 12:15:00|1020|1018|1021.3|1019.5|1022.3|1020.5|1019.5|1017.5|16
1649420400000|2022-04-08 12:20:00|1021|1019.8|1020.3|1018.3|1022|1019.8|1019.5|1017.5|2
1649420700000|2022-04-08 12:25:00|1020.5|1018.5|1017.5|1015.5|1022.3|1020|1017.3|1015.5|84
1649421000000|2022-04-08 12:30:00|1017|1015|1014.3|1012.5|1017.5|1015.8|1014|1012.3|48
1649421300000|2022-04-08 12:35:00|1013.8|1012|1014|1012|1014.5|1012.3|1010|1008|51
1649421600000|2022-04-08 12:40:00|1014.3|1012.3|1014|1012|1016.5|1014.8|1013.8|1011.8|136
1649421900000|2022-04-08 12:45:00|1014.3|1011.8|1014.5|1012.8|1014.8|1013|1012.3|1010|96
1649422200000|2022-04-08 12:50:00|1014.8|1013|1016.3|1014.3|1017.5|1015.8|1014.3|1012.5|30
1649422500000|2022-04-08 12:55:00|1015.5|1013.5|1016.3|1014.5|1017|1015.3|1014.3|1012.3|48
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011|1009|1020.5|1018.8|1010.3|1008.5|142
1649423100000|2022-04-08 13:05:00|1011.3|1009.5|1007.8|1005.8|1012.5|1010.8|1006.8|1004.8|156
1649423400000|2022-04-08 13:10:00|1007.5|1005.5|1006.3|1004.3|1010.8|1009|1005.8|1003.8|102
1649423700000|2022-04-08 13:15:00|1006|1004|1008.3|1006.5|1010.5|1008.5|1005.8|1004|102
1649424000000|2022-04-08 13:20:00|1007.5|1005.8|1006.5|1004.5|1008|1006.3|1004.8|1002.8|35
1649424300000|2022-04-08 13:25:00|1006.8|1004.8|1005.8|1003.8|1006.8|1005.3|1004.3|1002.3|56
1649424600000|2022-04-08 13:30:00|1006|1004|1006|1004.3|1008.8|1007|1003.8|1002.3|80
1649424900000|2022-04-08 13:35:00|1006.3|1004.5|1009|1007.3|1011.8|1010|1005.8|1003.8|440
1649425200000|2022-04-08 13:40:00|1008.8|1007.5|1012.8|1011|1014.5|1012.8|1008.8|1007|112
1649425500000|2022-04-08 13:45:00|1013|1010.8|1012.8|1011|1017|1014.8|1009.3|1007.3|164
1649425800000|2022-04-08 13:50:00|1013|1011.3|1008.3|1006.3|1013|1011.3|1006.3|1004.8|101
1649426100000|2022-04-08 13:55:00|1008|1006.5|1011.3|1009.5|1011.5|1009.5|1007.8|1006|87
1649426400000|2022-04-08 14:00:00|1011|1009.3|1011.3|1009.5|1016|1014|1011|1009.3|81
1649426700000|2022-04-08 14:05:00|1011|1009.3|1006.5|1004.8|1011.5|1009.8|1005.3|1003|97
1649427000000|2022-04-08 14:10:00|1006.3|1004.5|1015.3|1013.3|1015.5|1014|1006.3|1004.5|35
1649427300000|2022-04-08 14:15:00|1015|1013|1015.8|1014|1016.3|1014.3|1013|1011.3|97
1649427600000|2022-04-08 14:20:00|1016|1014.3|1015.5|1013.8|1017.5|1015.8|1015.3|1013.8|50
1649427900000|2022-04-08 14:25:00|1016|1014|1008.3|1006.3|1016|1014.3|1007.5|1005.8|115
1649428200000|2022-04-08 14:30:00|1007.8|1005.8|1003|1001|1009.5|1007.5|1002.8|1000.8|100
1649428500000|2022-04-08 14:35:00|1002.5|1001.3|1000.3|998.3|1004.3|1002.5|999.8|997.8|221
1649428800000|2022-04-08 14:40:00|1000.5|998.5|999.3|996.8|1004|1002.3|998.5|996.5|91
1649429100000|2022-04-08 14:45:00|999|997|998|996|1001.5|999.5|996.8|994.8|96
1649429400000|2022-04-08 14:50:00|997.5|996.3|995.5|993.5|998.8|997|993.8|992|135
1649429700000|2022-04-08 14:55:00|996|994|995|993.3|1000.3|998.3|994.5|992.8|183
1649430000000|2022-04-08 15:00:00|993.8|991.3|998.3|996.5|999|997|992.8|991|80
1649430300000|2022-04-08 15:05:00|998.5|996.8|1001.5|999.5|1002.5|1000.8|997.8|996.3|115
1649430600000|2022-04-08 15:10:00|1001|999.3|1002|1000.5|1002.8|1001|999.5|998|93
1649430900000|2022-04-08 15:15:00|1002.5|1000.3|1003|1000.8|1003|1001.5|1000.8|999|142
1649431200000|2022-04-08 15:20:00|1003.3|1001.3|1006.5|1004.8|1006.8|1005|1002.3|1000.3|144
1649431500000|2022-04-08 15:25:00|1006.8|1005|1016.3|1014.8|1019.5|1018|1006.8|1005|931
1649431800000|2022-04-08 15:30:00|1016.5|1014.5|1020.8|1019|1024.5|1022.8|1015.3|1013.3|93
1649432100000|2022-04-08 15:35:00|1021|1018.8|1020|1018|1023.3|1021.3|1018.5|1016.8|50
1649432400000|2022-04-08 15:40:00|1019.8|1017.8|1019|1016.8|1022.3|1020.5|1018.5|1016.3|13
1649432700000|2022-04-08 15:45:00|1019.3|1016.5|1016|1014.5|1020|1017.8|1016|1014.5|19
1649433000000|2022-04-08 15:50:00|1016.3|1014.8|1014.3|1012|1016.8|1014.8|1014|1011.8|138
1649433300000|2022-04-08 15:55:00|1014|1012.3|1013.3|1011.3|1017.5|1015.5|1013|1011|31
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1012.3|1010.3|1014.5|1012.5|1009|1007|99
1649433900000|2022-04-08 16:05:00|1012|1009.8|1012|1009.8|1013.5|1011.8|1009|1007.3|125
1649434200000|2022-04-08 16:10:00|1012.3|1010|1012.5|1010.8|1015|1013|1011|1009.3|52
1649434500000|2022-04-08 16:15:00|1012|1010|1015|1013.3|1015.3|1013.8|1011.5|1009.3|21
1649434800000|2022-04-08 16:20:00|1015.3|1013.5|1014.5|1012.8|1016.8|1015|1014|1012|12
1649435100000|2022-04-08 16:25:00|1014.8|1012.5|1015|1013|1015|1013.3|1013.5|1011.5|51
1649435400000|2022-04-08 16:30:00|1014.8|1012.8|1013.3|1011.3|1015.8|1013.8|1013|1011.3|33
1649435700000|2022-04-08 16:35:00|1013.5|1011.5|1011.8|1010|1013.5|1011.5|1011|1009.5|7
1649436000000|2022-04-08 16:40:00|1012|1009.8|1014.3|1012.5|1015.3|1013.3|1011.8|1009.8|50
1649436300000|2022-04-08 16:45:00|1014.8|1012.8|1015.3|1013.5|1015.8|1013.5|1013.3|1011.3|27
1649436600000|2022-04-08 16:50:00|1015.5|1013.8|1013.5|1011.5|1016|1014|1013.3|1011.5|7
1649436900000|2022-04-08 16:55:00|1013.8|1011.8|1013.8|1012|1017.8|1015.8|1010.8|1009.3|265
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1016.5|1015|1017|1015.3|1012.5|1010.3|106
1649437500000|2022-04-08 17:05:00|1016.8|1015.5|1018.5|1016.3|1018.8|1016.5|1015.5|1013.8|123
1649437800000|2022-04-08 17:10:00|1018.8|1016.5|1018.5|1016.8|1020|1018|1018.3|1016.3|5
1649438100000|2022-04-08 17:15:00|1018|1017|1016|1014.3|1018.5|1017|1016|1014.3|15
1649438400000|2022-04-08 17:20:00|1015.8|1014|1017.8|1016|1018.3|1016.5|1015.3|1013.5|13
1649438700000|2022-04-08 17:25:00|1018|1016.3|1018|1016.3|1019.5|1017.8|1017.5|1015.5|47
1649439000000|2022-04-08 17:30:00|1017.8|1016.5|1020|1018.3|1021|1019.3|1017.8|1016.3|166
1649439300000|2022-04-08 17:35:00|1019.8|1018|1023.3|1021.5|1024.5|1022.5|1019.5|1017.8|17
1649439600000|2022-04-08 17:40:00|1023.5|1021.3|1024.5|1022.5|1025|1023|1022|1020.3|33
1649439900000|2022-04-08 17:45:00|1024.3|1022.3|1024|1022|1025.3|1023.5|1023.3|1021.8|6
1649440200000|2022-04-08 17:50:00|1024.3|1022.5|1021.8|1020|1025.3|1023.5|1020.8|1018.8|9
1649440500000|2022-04-08 17:55:00|1022|1020.3|1021.3|1019.5|1022.3|1020.5|1020.5|1019|4
1649440800000|2022-04-08 18:00:00|1021|1019.3|1022|1020.3|1022.5|1020.8|1019|1017.5|23
1649441100000|2022-04-08 18:05:00|1022.3|1020.5|1025|1023.3|1025.5|1023.8|1020.8|1019|4
1649441400000|2022-04-08 18:10:00|1025.3|1023.5|1028.8|1027.3|1029.3|1027.5|1024.3|1022.8|34
1649441700000|2022-04-08 18:15:00|1028.5|1027|1029.8|1028|1030.5|1028.5|1027.8|1025.8|25
1649442000000|2022-04-08 18:20:00|1029.5|1027.8|1027.3|1025.5|1030.5|1029.3|1026.3|1023.5|36
1649442300000|2022-04-08 18:25:00|1027|1025.8|1022.3|1020|1031.8|1029.8|1021.5|1019.8|79
1649442600000|2022-04-08 18:30:00|1022|1020.5|1024.5|1022|1027.3|1024.5|1021.8|1020.3|31
1649442900000|2022-04-08 18:35:00|1024.3|1022.3|1025.8|1023.8|1027|1024.3|1024|1021.8|27
1649443200000|2022-04-08 18:40:00|1025.5|1023.5|1026|1024|1026.5|1024.8|1024.8|1023|4
1649443500000|2022-04-08 18:45:00|1025.8|1024.3|1026|1024|1026.3|1024.8|1025.3|1023.3|0
1649443800000|2022-04-08 18:50:00|1025.5|1024.3|1026.5|1024.8|1026.8|1024.8|1025|1023|7
1649444100000|2022-04-08 18:55:00|1026.3|1024.5|1026.8|1025|1027|1025.3|1025.8|1023.8|29
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1029.3|1027|1030.8|1028|1027|1025.3|4
1649444700000|2022-04-08 19:05:00|1029.5|1027.3|1029.5|1027.8|1030|1027.8|1029|1026.8|78
1649445000000|2022-04-08 19:10:00|1029.8|1028|1030.8|1028|1030.8|1028.5|1028.8|1026.3|21
1649445300000|2022-04-08 19:15:00|1031|1028.3|1027.3|1023.5|1031.8|1029|1027.3|1023.5|33
1649445600000|2022-04-08 19:20:00|1027.5|1023.8|1028.8|1025.8|1029|1026|1026.5|1023.5|2
1649445900000|2022-04-08 19:25:00|1028.5|1026|1029.5|1026.5|1029.8|1026.5|1028.5|1025.5|0
1649446200000|2022-04-08 19:30:00|1029.8|1026.8|1028.5|1026.5|1030.3|1027.8|1028.5|1025.3|1
1649446500000|2022-04-08 19:35:00|1029|1026.8|1029.8|1027.8|1030.3|1028|1028.8|1026.8|10
1649446800000|2022-04-08 19:40:00|1029.5|1028|1028.8|1026.3|1030|1028|1028.8|1026.3|2
1649447100000|2022-04-08 19:45:00|1028.5|1026.5|1027.3|1025|1028.5|1026.5|1026.8|1024.5|0
1649447400000|2022-04-08 19:50:00|1027.8|1025.3|1027.8|1025.5|1028.5|1026.3|1027.5|1025.3|0
1649447700000|2022-04-08 19:55:00|1028|1025.3|1026.8|1024.5|1028|1026|1026.5|1024|0
1649448000000|2022-04-08 20:00:00|1027|1024.3|1028.3|1024.8|1028.8|1025|1026|1023.3|11
1649448300000|2022-04-08 20:05:00|1028.5|1025|1029|1025.8|1030|1026.3|1028.3|1024.8|0
1649448600000|2022-04-08 20:10:00||1026.3||1026.3||1026.3||1025.3|8
1649448900000|2022-04-08 20:15:00||1026||1027||1027||1026|0
1649449200000|2022-04-08 20:20:00|1031|1027.3|1031|1027.8|1031|1027.8|1031|1026.8|10
1649449500000|2022-04-08 20:25:00|1030.5|1027.5|1030.8|1027.3|1031|1027.8|1029.3|1027.3|1
1649449800000|2022-04-08 20:30:00|1031||1029.5||1031.3||1029.5||0
1649450100000|2022-04-08 20:35:00|1029.8|1025|1028|1024.5|1029.8|1025|1028|1024.5|0
1649450400000|2022-04-08 20:40:00|1028.8|1024.8|1027.8|1024|1028.8|1024.8|1027.8|1023.8|0
1649450700000|2022-04-08 20:45:00|1027.3|1023.8|1029.5|1023.8|1029.5|1025.5|1026.5|1023.5|2
1649451000000|2022-04-08 20:50:00|1029.3|1023|1028.3|1023.5|1029.3|1023.5|1028.3|1023|0
1649451300000|2022-04-08 20:55:00|1028.5|1022.8|1029|1022|1029|1023.5|1028|1020.8|0
1649034000000|2022-04-04 01:00:00|1116.8|1114|1119|1117|1120.5|1119|1115.5|1113|0
1649034300000|2022-04-04 01:05:00|1118.8|1116.5|1119.5|1117.5|1120|1118|1118.5|1116.5|0
1649034600000|2022-04-04 01:10:00|1119.3|1117|1117|1115|1119.3|1117|1116.8|1114.8|1
1649034900000|2022-04-04 01:15:00|1116.8|1114.8|1116|1114|1117|1114.8|1113.5|1111|0
1649035200000|2022-04-04 01:20:00|1115.8|1113.8|1116.8|1115|1118|1115.5|1115|1113.3|0
1649035500000|2022-04-04 01:25:00|1116.5|1114.8|1114.3|1111.8|1116.5|1114.8|1113.5|1111|1
1649035800000|2022-04-04 01:30:00|1113.8|1111.3|1115.8|1113.8|1116.5|1114|1112|1110|3
1649036100000|2022-04-04 01:35:00|1116|1114|1111.8|1109|1116.8|1114.5|1111.8|1109|1
1649036400000|2022-04-04 01:40:00|1112|1109.5|1116.3|1113.8|1117|1113.8|1112|1109.5|2
1649036700000|2022-04-04 01:45:00|1115.5|1113.5|1115.5|1113.5|1116|1113.8|1115.5|1113.5|0
1649037000000|2022-04-04 01:50:00|1115.3|1113.8|1113.3|1111.3|1115.5|1113.8|1113|1110.5|0
1649037300000|2022-04-04 01:55:00|1113|1111|1113.8|1111.8|1113.8|1112|1113|1109.8|0
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.3|1110.3|1113.5|1111.5|1112|1109.3|0
1649037900000|2022-04-04 02:05:00|1112.5|1110.5|1117|1115|1117|1115|1112.5|1110.5|0
1649038200000|2022-04-04 02:10:00|1116.8|1115.3|1119.3|1117|1119.3|1117.3|1116.8|1115.3|64
1649038500000|2022-04-04 02:15:00|1119|1116.8|1119.3|1116.8|1119.3|1117|1118.5|1116|5
1649038800000|2022-04-04 02:20:00|1119|1116.5|1120.3|1117.5|1120.5|1117.5|1118.8|1116.5|9
1649039100000|2022-04-04 02:25:00|1119.8|1117.3|1120.5|1118.3|1120.5|1119|1119.8|1117.3|9
1649039400000|2022-04-04 02:30:00|1120.3|1118|1119|1116.5|1120.5|1118|1117.8|1115.5|0
1649039700000|2022-04-04 02:35:00|1118.8|1116.8|1118|1116.3|1119.8|1117.5|1118|1116.3|0
1649040000000|2022-04-04 02:40:00|1117.8|1115.8|1118.3|1115.8|1118.3|1115.8|1117.5|1115.5|0
1649040300000|2022-04-04 02:45:00|1118|1116|1118.5|1116|1118.8|1116|1117.5|1116|0
1649040600000|2022-04-04 02:50:00|1118.8|1116.3|1118|1116|1119.3|1117|1117.8|1116|0
1649040900000|2022-04-04 02:55:00|1114.8|1112.5|1112.8|1110.3|1114.8|1112.5|1111.8|1108.8|2
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1117|1114|1117.5|1114|1113|1110.5|1
1649041500000|2022-04-04 03:05:00|1117.3|1114.3|1117|1114.3|1117.8|1114.3|1117|1114.3|4
1649041800000|2022-04-04 03:10:00|1117.3|1115|1118|1115.3|1118|1115.3|1116.3|1115|0
1649042100000|2022-04-04 03:15:00|1117.8|1115|1117.8|1115|1118|1115|1117|1115|0
1649042400000|2022-04-04 03:20:00|1118||1118||1118||1118||0
1649042700000|2022-04-04 03:25:00|1118.5|1115.3|1119.5|1117.3|1120|1117.3|1118.5|1115.3|0
1649043000000|2022-04-04 03:30:00|1120||1120||1120||1119.8||0
1649043300000|2022-04-04 03:35:00|1119.8||1120||1120||1119.8||0
1649044500000|2022-04-04 03:55:00|1120.3|1117.5|1120.5|1118.5|1120.5|1118.5|1120|1117.5|0
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1120.3|1117.8|1120.5|1118.3|1120.3|1117.8|0
1649045100000|2022-04-04 04:05:00|1120.5||1120.5||1120.5||1120.3||0
1649045400000|2022-04-04 04:10:00|1120.3|1116|1115.8|1113.3|1120.5|1116|1115.5|1113.3|3
1649045700000|2022-04-04 04:15:00|1117.5|1113.8|1121.3|1119.5|1121.3|1119.8|1117.5|1113.8|12
1649046000000|2022-04-04 04:20:00|1120.3|1117.8|1118.5|1116.3|1120.3|1117.8|1118.5|1116.3|10
1649046300000|2022-04-04 04:25:00||1115.5||1115.5||1115.5||1115.5|0
1649046600000|2022-04-04 04:30:00|1117.5|1114.8|1116.5|1114.8|1117.5|1114.8|1116.5|1114.8|0
1649046900000|2022-04-04 04:35:00|1116|1114.3|1117.3|1114.8|1117.3|1114.8|1116|1114.3|2
1649047200000|2022-04-04 04:40:00|1118.3|1115|1118.5|1115|1118.5|1115|1118|1115|1
1649047500000|2022-04-04 04:45:00|1119.3|1115.3|1119.5|1116|1119.8|1116|1119.3|1115.3|0
1649048100000|2022-04-04 04:55:00|1119.8|1116.3|1119.8|1117.5|1119.8|1117.5|1119.5|1116.3|2
1649048400000|2022-04-04 05:00:00|1119.5|1117|1118.5|1116.3|1119.8|1117|1118.5|1116.3|6
1649049000000|2022-04-04 05:10:00|1117.8||1118.5||1119||1117.8||2
1649049300000|2022-04-04 05:15:00|1118.8|1115.8|1118.3|1115.8|1119|1115.8|1118|1115.8|0
1649049600000|2022-04-04 05:20:00|1118|1115.3|1117.5|1115.3|1118.8|1115.3|1117.5|1115.3|0
1649049900000|2022-04-04 05:25:00|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.5|1
1649050200000|2022-04-04 05:30:00|1117.3|1114.5|1118.3|1115.8|1118.5|1117|1117.3|1114.5|10
1649050500000|2022-04-04 05:35:00|1119.3|1116.3|1121.8|1119.8|1122|1119.8|1119|1116.3|15
1649050800000|2022-04-04 05:40:00|1121.5|1119.5|1123.8|1121.8|1125.8|1123.3|1121.3|1119.5|10
1649051100000|2022-04-04 05:45:00|1123.5|1121|1122|1119.8|1124.3|1121.5|1121.3|1119.8|4
1649051400000|2022-04-04 05:50:00|1121.8|1120|1122.3|1119.8|1123.3|1120|1121.3|1119.8|5
1649051700000|2022-04-04 05:55:00|1122|1120.5|1122.8|1120.5|1124.8|1121.8|1122|1120.5|13
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1125.3|1123|1125.3|1123.3|1121.5|1119.8|11
1649052300000|2022-04-04 06:05:00|1125.5|1123.5|1125|1122.5|1125.8|1124.5|1122.3|1119.8|44
1649052600000|2022-04-04 06:10:00|1125.3|1122.8|1125.5|1123.3|1125.8|1124|1124.5|1121.8|6
1649052900000|2022-04-04 06:15:00|1125.8|1123.5|1121.8|1120|1127.8|1125.3|1121.8|1119.8|18
1649053200000|2022-04-04 06:20:00|1123.8|1119.8|1123.5|1121.8|1125.8|1122.5|1122.8|1119.8|53
1649053500000|2022-04-04 06:25:00|1123.8|1122|1127.5|1125|1129|1126.5|1123.8|1121.8|54
1649053800000|2022-04-04 06:30:00|1127.3|1125.3|1127|1124.8|1128|1125.8|1125.5|1124.3|14
1649054100000|2022-04-04 06:35:00|1126.8|1125|1122.5|1120|1126.8|1125|1122.3|1120|1
1649054400000|2022-04-04 06:40:00|1122.3|1120.3|1126.3|1123.8|1127.5|1125|1122.3|1120|30
1649054700000|2022-04-04 06:45:00|1126.8|1124.3|1127.3|1125|1128|1126|1125.8|1123|11
1649055000000|2022-04-04 06:50:00|1127.5|1126|1129.8|1127.8|1130.5|1128.3|1127|1124.5|7
1649055300000|2022-04-04 06:55:00|1130|1127.5|1129|1127|1131|1129.5|1128|1125.8|10
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1132.5|1130|1134.5|1132.3|1128.8|1126.8|41
1649055900000|2022-04-04 07:05:00|1132.8|1130.3|1133.8|1131.5|1134.3|1132|1131.8|1129.8|85
1649056200000|2022-04-04 07:10:00|1134|1132|1134|1132|1134.5|1132.8|1132.3|1130.3|55
1649056500000|2022-04-04 07:15:00|1133.8|1132.3|1135.5|1133.3|1135.5|1134.3|1132.3|1130.8|95
1649056800000|2022-04-04 07:20:00|1135.3|1133.5|1132.3|1130.5|1135.5|1133.8|1131.5|1129.8|83
1649057100000|2022-04-04 07:25:00|1132|1130.3|1131.5|1129.8|1132|1130.3|1130|1128.3|61
1649057400000|2022-04-04 07:30:00|1131.8|1130.3|1132.8|1131.3|1135|1133|1131.8|1130|58
1649057700000|2022-04-04 07:35:00|1132.5|1130.8|1129|1127|1132.5|1130.8|1128.5|1126.5|41
1649058000000|2022-04-04 07:40:00|1129.5|1127.3|1132|1130.5|1132.5|1130.5|1128.5|1126.8|24
1649058300000|2022-04-04 07:45:00|1132.8|1131|1133.3|1131.5|1134.5|1132.3|1131.5|1129.5|54
1649058600000|2022-04-04 07:50:00|1134|1131.8|1130.3|1128.5|1134.5|1132.5|1130.3|1128.5|95
1649058900000|2022-04-04 07:55:00|1130.5|1128.3|1126.8|1124.8|1130.5|1128.8|1126.5|1124.5|87
1649059200000|2022-04-04 08:00:00|1127.3|1125|1124.8|1123|1130|1127.8|1124.3|1122.8|126
1649059500000|2022-04-04 08:05:00|1125|1122.8|1123.3|1121.3|1126.5|1124.8|1122|1119.8|111
1649059800000|2022-04-04 08:10:00|1123.8|1121.5|1129.3|1127|1130.5|1129.3|1122.3|1120.8|192
1649060100000|2022-04-04 08:15:00|1129.5|1127.3|1128.8|1126.5|1129.5|1127.8|1125.3|1123.3|149
1649060400000|2022-04-04 08:20:00|1129.3|1126.8|1127.5|1125.8|1130.5|1128.5|1126|1124.3|106
1649060700000|2022-04-04 08:25:00|1127.3|1125.3|1124.8|1122.8|1130.3|1128.8|1124.3|1122.8|215
1649061000000|2022-04-04 08:30:00|1126.3|1124|1121.3|1119.3|1128|1125.8|1119.8|1117.5|278
1649061300000|2022-04-04 08:35:00|1121.8|1119.5|1125|1122.8|1125.5|1123.8|1120|1117.8|75
1649061600000|2022-04-04 08:40:00|1125.3|1123.3|1122|1119.5|1126|1123.8|1121|1119.3|53
1649061900000|2022-04-04 08:45:00|1121.8|1119.3|1121.3|1119.5|1122|1119.8|1119.3|1117.5|74
1649062200000|2022-04-04 08:50:00|1121|1119.3|1122.8|1120.8|1123|1121|1120.5|1118.8|68
1649062500000|2022-04-04 08:55:00|1122.5|1120.5|1122|1120|1124|1121.5|1120.3|1117.8|48
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1122.3|1120|1123.5|1121|1121.3|1119.3|117
1649063100000|2022-04-04 09:05:00|1122|1119.8|1120.3|1118.8|1122|1120|1118.5|1116.3|85
1649063400000|2022-04-04 09:10:00|1120.5|1119.3|1115.3|1112.8|1121.5|1119.5|1114.5|1112.3|70
1649063700000|2022-04-04 09:15:00|1115|1112.5|1116.8|1115|1117.3|1115.3|1112.8|1110.8|73
1649064000000|2022-04-04 09:20:00|1116.3|1114.5|1114.3|1112.3|1116.5|1114.8|1114.3|1112.3|66
1649064300000|2022-04-04 09:25:00|1114|1112.8|1114.5|1112.5|1116.8|1114.8|1112.8|1110.8|81
1649064600000|2022-04-04 09:30:00|1114.3|1112.8|1115.5|1113.5|1118.8|1116.8|1114|1111.8|203
1649064900000|2022-04-04 09:35:00|1115.3|1113.8|1114.8|1112.8|1115.8|1113.8|1113.5|1111.5|49
1649065200000|2022-04-04 09:40:00|1114.5|1112.5|1116|1114|1117.3|1115.5|1113.8|1111.8|102
1649065500000|2022-04-04 09:45:00|1115.8|1113.8|1110.8|1108.8|1115.8|1114|1109|1106.8|110
1649065800000|2022-04-04 09:50:00|1110|1107.3|1113.5|1111.5|1114.3|1112.8|1110|1107.3|64
1649066100000|2022-04-04 09:55:00|1113.3|1111.8|1112.5|1110.5|1114.3|1112.5|1111.3|1109.5|33
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116|1113.5|1116.8|1114.5|1112|1110|76
1649066700000|2022-04-04 10:05:00|1115.8|1113.8|1114.8|1113|1117|1115.3|1114.8|1112.8|47
1649067000000|2022-04-04 10:10:00|1114.5|1112.8|1116.8|1115|1117.5|1115.8|1114.3|1112.8|33
1649067300000|2022-04-04 10:15:00|1117|1114.8|1118.5|1116.5|1119.3|1117.5|1116.5|1114.8|40
1649067600000|2022-04-04 10:20:00|1118.3|1117|1118.5|1116.5|1120.5|1118.5|1117.8|1116.5|37
1649067900000|2022-04-04 10:25:00|1118.8|1117|1119.8|1118|1119.8|1118|1118|1116.3|13
1649068200000|2022-04-04 10:30:00|1120|1118.3|1119.8|1117.8|1120.3|1118.5|1117.5|1115.8|42
1649068500000|2022-04-04 10:35:00|1120|1118|1119.3|1117.3|1121.3|1119.3|1119|1117|78
1649068800000|2022-04-04 10:40:00|1119|1117.5|1117|1115.5|1119.3|1117.8|1116.8|1115|22
1649069100000|2022-04-04 10:45:00|1117.3|1115.8|1118|1116|1118.3|1116.3|1116.5|1114.5|48
1649069400000|2022-04-04 10:50:00|1117.8|1116.3|1116.8|1115|1117.8|1116.3|1116|1114.5|72
1649069700000|2022-04-04 10:55:00|1117|1115.5|1116.8|1114.8|1117.5|1115.8|1116|1114|60
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1115.3|1113.3|1117.5|1115.3|1114.8|1112.8|69
1649070300000|2022-04-04 11:05:00|1115.8|1113.5|1119.3|1117.3|1119.8|1118|1115.3|1113.5|16
1649070600000|2022-04-04 11:10:00|1119|1117.5|1118.5|1117|1119|1117.5|1117.8|1115.5|16
1649070900000|2022-04-04 11:15:00|1119.3|1116.8|1121|1119.3|1121.8|1119.8|1118.3|1116.3|15
1649071200000|2022-04-04 11:20:00|1120.8|1119|1120.5|1118.3|1121.3|1119.3|1119.3|1117.5|26
1649071500000|2022-04-04 11:25:00|1120.3|1118.5|1121|1119|1121.8|1119.8|1119.3|1117.5|29
1649071800000|2022-04-04 11:30:00|1120.8|1118.8|1121.5|1119.5|1121.8|1120|1119.8|1117.8|25
1649072100000|2022-04-04 11:35:00|1121.8|1119.8|1125.3|1123.3|1125.5|1123.8|1121.3|1119.5|30
1649072400000|2022-04-04 11:40:00|1125|1123|1126.5|1124.3|1126.5|1124.8|1124.3|1123|47
1649072700000|2022-04-04 11:45:00|1126.3|1124.5|1128.3|1126.5|1129.3|1127.3|1126|1124|36
1649073000000|2022-04-04 11:50:00|1128.8|1126.8|1126|1124|1129|1127|1126|1124|17
1649073300000|2022-04-04 11:55:00|1126.3|1124.3|1128.3|1126.5|1128.8|1126.8|1126|1124.3|53
1649073600000|2022-04-04 12:00:00|1128|1126.8|1128.8|1127|1129.5|1127.8|1127|1125|20
1649073900000|2022-04-04 12:05:00|1129|1126.5|1129.3|1127.3|1130.5|1129.3|1128|1126|90
1649074200000|2022-04-04 12:10:00|1130|1128|1129.5|1127.5|1130.5|1128.8|1128.5|1126.5|47
1649074500000|2022-04-04 12:15:00|1129.8|1127.8|1129|1127|1130.5|1129.3|1128|1126.3|27
1649074800000|2022-04-04 12:20:00|1128.8|1126.8|1129.8|1127.8|1130.5|1128.5|1128.3|1126.5|52
1649075100000|2022-04-04 12:25:00|1130|1128|1131|1129.3|1131|1129.5|1129.3|1127|163
1649075400000|2022-04-04 12:30:00|1130.8|1129|1132.5|1130.5|1132.5|1130.8|1130.8|1128.8|71
1649075700000|2022-04-04 12:35:00|1133.5|1130.3|1139.3|1137.5|1141.5|1139.8|1133.3|1130.3|100
1649076000000|2022-04-04 12:40:00|1139|1137.8|1138.5|1136.8|1140.3|1138.5|1137.3|1135.3|116
1649076300000|2022-04-04 12:45:00|1138.3|1136.5|1137|1135|1138.5|1137|1137|1134.8|55
1649076600000|2022-04-04 12:50:00|1136.8|1134.8|1133|1131|1137|1135|1133|1131|36
1649076900000|2022-04-04 12:55:00|1133.3|1131.3|1138|1136|1138.5|1136.5|1132.8|1131|186
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1135.5|1133.5|1138.3|1135.8|1134.8|1133|94
1649077500000|2022-04-04 13:05:00|1135.8|1133.8|1137.8|1136|1141|1139.3|1135.5|1133.8|41
1649077800000|2022-04-04 13:10:00|1138|1136.3|1142|1139.8|1142.3|1140.5|1136.8|1135|56
1649078100000|2022-04-04 13:15:00|1141.8|1139.5|1137.3|1135.5|1142.3|1140.5|1134.8|1132.8|111
1649078400000|2022-04-04 13:20:00|1137.8|1135.8|1139.3|1137.5|1142|1140.3|1137.5|1135.8|201
1649078700000|2022-04-04 13:25:00|1139|1137.3|1141.5|1139.8|1141.8|1140|1138|1135.8|52
1649079000000|2022-04-04 13:30:00|1142|1140.3|1145|1143.3|1145.5|1143.8|1140.3|1138.3|54
1649079300000|2022-04-04 13:35:00|1145.3|1143.8|1145|1143|1147|1145|1144.8|1142.8|39
1649079600000|2022-04-04 13:40:00|1145.3|1143.3|1142.5|1140.5|1147.3|1145.5|1142.3|1140.5|91
1649079900000|2022-04-04 13:45:00|1142.8|1140.8|1144.3|1142.5|1144.3|1142.5|1139|1137|255
1649080200000|2022-04-04 13:50:00|1144.5|1142.3|1143.5|1142.3|1144.5|1142.3|1140.3|1138.3|54
1649080500000|2022-04-04 13:55:00|1143.3|1142|1141.8|1140|1143.5|1142.3|1139.8|1138.3|276
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.8|1140.8|1143.5|1142|1141.5|1139.5|44
1649081100000|2022-04-04 14:05:00|1143|1141|1141.5|1139.5|1143.3|1141.8|1140.3|1138.3|26
1649081400000|2022-04-04 14:10:00|1141.3|1139.3|1140.8|1138.8|1143.5|1142|1140.5|1138.5|33
1649081700000|2022-04-04 14:15:00|1141|1139|1139.3|1137.8|1141.8|1140|1138.5|1136.5|86
1649082000000|2022-04-04 14:20:00|1139.5|1138|1141.3|1139.3|1143.5|1142|1138|1135.8|242
1649082300000|2022-04-04 14:25:00|1141|1139.5|1145|1142.8|1145.5|1143.8|1138.8|1136.8|139
1649082600000|2022-04-04 14:30:00|1145.3|1143|1144.8|1143|1146.3|1144.3|1143.5|1141.8|121
1649082900000|2022-04-04 14:35:00|1145|1142.5|1143.5|1141.8|1146.3|1144.3|1142|1140.5|177
1649083200000|2022-04-04 14:40:00|1143.8|1141.5|1146.8|1145|1147|1145.3|1142.3|1140.8|177
1649083500000|2022-04-04 14:45:00|1146.5|1144.8|1142.3|1140.5|1147.5|1145.5|1140.8|1139|305
1649083800000|2022-04-04 14:50:00|1142|1140.3|1142.3|1140.8|1142.5|1141|1139.5|1137.5|249
1649084100000|2022-04-04 14:55:00|1142|1140.5|1142.3|1140.8|1142.5|1141.3|1140.8|1139.5|172
1649084400000|2022-04-04 15:00:00|1142.5|1141|1142.3|1140.3|1143.8|1141.8|1140.8|1139.5|201
1649084700000|2022-04-04 15:05:00|1142|1140|1141.8|1140|1146.3|1144.5|1139|1136.8|541
1649085000000|2022-04-04 15:10:00|1141.5|1140.3|1136|1133.8|1141.5|1140.3|1130.8|1129.5|439
1649085300000|2022-04-04 15:15:00|1136.3|1134|1139.3|1137.5|1140.8|1139|1136.3|1134|185
1649085600000|2022-04-04 15:20:00|1139|1137.3|1138.5|1136.8|1140.5|1139.3|1137.8|1136.3|290
1649085900000|2022-04-04 15:25:00|1138.3|1137.8|1138.5|1136.8|1140.5|1139.3|1137|1135.8|1033
1649086200000|2022-04-04 15:30:00|1138|1136.5|1131.5|1129.8|1138.3|1136.8|1129.5|1127.5|307
1649086500000|2022-04-04 15:35:00|1131|1130|1120.3|1118|1131.3|1130|1118.8|1117|306
1649086800000|2022-04-04 15:40:00|1120.5|1118.3|1122.3|1120.3|1126.8|1124.5|1119|1117|143
1649087100000|2022-04-04 15:45:00|1122|1120|1117|1115.5|1123.3|1121.3|1116|1114.5|98
1649087400000|2022-04-04 15:50:00|1116.8|1115.3|1118.8|1116.8|1118.8|1117.3|1110.8|1109.5|104
1649087700000|2022-04-04 15:55:00|1118.5|1116.5|1121.3|1119.3|1121.5|1119.5|1118|1116.3|53
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1118.8|1116.8|1122.3|1120|1118.8|1116.8|95
1649088300000|2022-04-04 16:05:00|1119|1117|1118.3|1116.5|1119|1117|1116.3|1114.5|71
1649088600000|2022-04-04 16:10:00|1118|1116.8|1117.5|1115.8|1118.5|1117.3|1114.5|1113|207
1649088900000|2022-04-04 16:15:00|1117.3|1115.5|1118|1116|1119.3|1117.3|1116.5|1114|145
1649089200000|2022-04-04 16:20:00|1118.3|1115.8|1117.3|1115.5|1118.3|1116.5|1115.5|1113.8|41
1649089500000|2022-04-04 16:25:00|1117|1115.3|1114.3|1112.5|1117.3|1115.5|1113.3|1111.3|31
1649089800000|2022-04-04 16:30:00|1114.5|1112.3|1112.3|1110.5|1114.5|1112.5|1108.5|1106.5|92
1649090100000|2022-04-04 16:35:00|1112.5|1110.3|1110|1107.5|1112.8|1110.5|1107.8|1105.8|8
1649090400000|2022-04-04 16:40:00|1110.5|1107.8|1111.3|1109.5|1111.8|1110|1107|1105.3|146
1649090700000|2022-04-04 16:45:00|1111.8|1109.8|1113|1110.8|1115.3|1113.5|1111.3|1109.5|63
1649091000000|2022-04-04 16:50:00|1113.3|1111.5|1109.8|1108|1115|1113|1109|1107|28
1649091300000|2022-04-04 16:55:00|1109.5|1107.8|1111.8|1110|1113.5|1111.8|1108.5|1106.8|63
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1112.5|1110.3|1115.3|1112.8|1111.5|1109.8|24
1649091900000|2022-04-04 17:05:00|1112.3|1110|1113.8|1111.8|1114|1111.8|1109.5|1107.8|6
1649092200000|2022-04-04 17:10:00|1114.3|1112.3|1114.5|1112|1115|1112.8|1113.3|1111|7
1649092500000|2022-04-04 17:15:00|1114.3|1111.8|1115|1112.5|1116.5|1114.8|1113|1110.3|18
1649092800000|2022-04-04 17:20:00|1114.5|1112|1113.5|1111.3|1117.5|1115.5|1113.3|1111.3|2
1649093100000|2022-04-04 17:25:00|1113.3|1111.5|1114|1111.8|1115.5|1112.8|1112.8|1111|11
1649093400000|2022-04-04 17:30:00|1113.8|1111.5|1108.5|1106.3|1114|1111.8|1107.5|1105.5|0
1649093700000|2022-04-04 17:35:00|1108.3|1106|1111|1108.8|1111.5|1109.3|1107.5|1105.5|3
1649094000000|2022-04-04 17:40:00|1111.3|1108.5|1113.3|1111|1113.5|1111.5|1109.5|1107|3
1649094300000|2022-04-04 17:45:00|1113|1110.5|1112.3|1110.8|1113.8|1112|1111.3|1109|5
1649094600000|2022-04-04 17:50:00|1112.5|1110.5|1113|1110.8|1113.5|1111.8|1111|1109|4
1649094900000|2022-04-04 17:55:00|1112.5|1110.3|1113.3|1111|1114.3|1112.3|1112.3|1110|3
1649095200000|2022-04-04 18:00:00|1113|1111.3|1116.8|1115.3|1117|1115.3|1110.5|1108.5|16
1649095500000|2022-04-04 18:05:00|1117|1114.8|1117.8|1115|1119.3|1117.3|1114.3|1111.8|56
1649095800000|2022-04-04 18:10:00|1118|1115.5|1115.8|1113.5|1118.3|1116|1114|1112|42
1649096100000|2022-04-04 18:15:00|1116|1113.8|1115.8|1114.3|1117.5|1115.3|1114.5|1112|54
1649096400000|2022-04-04 18:20:00|1116|1114.5|1117.3|1115|1119.8|1118.5|1115.8|1114|130
1649096700000|2022-04-04 18:25:00|1116.8|1114.8|1117.5|1115.8|1119.8|1118.5|1115.5|1113.8|247
1649097000000|2022-04-04 18:30:00|1116.8|1115.5|1117|1115|1118.3|1116|1115.5|1113|22
1649097300000|2022-04-04 18:35:00|1116.8|1115.3|1119.5|1117.5|1119.5|1117.8|1116.3|1114.3|6
1649097600000|2022-04-04 18:40:00|1119.3|1117.3|1118.5|1116.3|1119.5|1117.5|1118.3|1115.8|7
1649097900000|2022-04-04 18:45:00|1119|1116|1118.8|1116.5|1119.5|1118|1118|1115.5|6
1649098200000|2022-04-04 18:50:00|1119|1117|1119.3|1116.5|1119.5|1117.8|1118.8|1116.5|9
1649098500000|2022-04-04 18:55:00|1119|1116.8|1119|1116.8|1119.8|1118.3|1118.5|1116.3|22
1649098800000|2022-04-04 19:00:00|1119.3|1117|1120.5|1118.5|1120.5|1119.3|1118.5|1117|48
1649099100000|2022-04-04 19:05:00|1120.3|1118.8|1120.5|1118.5|1120.5|1119.3|1120|1117.8|26
1649099400000|2022-04-04 19:10:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1118.3|35
1649099700000|2022-04-04 19:15:00||1118.5||1118.3||1119.3||1118.3|11
1649100000000|2022-04-04 19:20:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1117.8|13
1649100300000|2022-04-04 19:25:00|1121.8|1119.3|1124|1121.8|1124.8|1123|1121.5|1118.8|17
1649100600000|2022-04-04 19:30:00|1123.8|1121.5|1124.3|1122.8|1125.3|1123.8|1123.3|1120.8|38
1649100900000|2022-04-04 19:35:00|1125|1122.3|1124|1121.5|1125.3|1122.3|1123.5|1121.3|26
1649101200000|2022-04-04 19:40:00|1123.5|1121.3|1123.3|1121|1123.5|1121.3|1121|1119|9
1649101500000|2022-04-04 19:45:00|1123|1120.8|1124|1122|1125|1123|1122.3|1119.8|19
1649101800000|2022-04-04 19:50:00|1123.8|1122.3|1125.3|1123.5|1125.3|1123.5|1123.8|1121.5|9
1649102100000|2022-04-04 19:55:00|1126.3|1123.3|1125.8|1123.3|1127.5|1125.5|1124.3|1122.3|9
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1123.5|1126.5|1124.3|1124.3|1122|4
1649102700000|2022-04-04 20:05:00|1126|1123.8|1125.5|1123|1126.3|1123.8|1125.3|1122.8|0
1649103000000|2022-04-04 20:10:00|1125.8|1123.3|1126|1123.8|1126.5|1124|1125.5|1122.8|0
1649103300000|2022-04-04 20:15:00|1125.8|1123.5|1126.8|1124.3|1127.5|1125.3|1125.8|1123.5|2
1649103600000|2022-04-04 20:20:00|1126.5|1124|1127.5|1124.8|1127.8|1125.3|1126.5|1123.8|0
1649103900000|2022-04-04 20:25:00|1127.3|1125|1126.8|1124.3|1127.5|1125|1126|1123.5|0
1649104200000|2022-04-04 20:30:00|1127|1124.5|1127|1124.8|1127.5|1125|1126.3|1124|0
1649104500000|2022-04-04 20:35:00|1127.3|1124.5|1123.3|1121|1127.3|1124.5|1123|1121|68
1649104800000|2022-04-04 20:40:00|1124.5|1121.3|1124|1122.3|1125.5|1123.8|1123|1121|25
1649105100000|2022-04-04 20:45:00|1123.8|1120.8|1123.8|1121.8|1125|1122|1122.5|1120.5|14
1649105400000|2022-04-04 20:50:00|1124|1121.5|1123.5|1121.5|1124.8|1121.8|1122.8|1120.5|2
1649105700000|2022-04-04 20:55:00|1123.3|1121.3|1125.8|1120.5|1126|1121.5|1122.3|1120.5|23
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1121|1128.8|1122.3|1126|1120.5|0
1649106300000|2022-04-04 21:05:00||1121.8||1121.8||1121.8||1121.8|0
1649106600000|2022-04-04 21:10:00||1121||1121.3||1121.3||1121|0
1649106900000|2022-04-04 21:15:00|1130||1128||1130||1128||0
1649108100000|2022-04-04 21:35:00|1126|1121|1129|1121|1129|1121|1126|1121|1
1649109000000|2022-04-04 21:50:00|1128.5||1128.5||1128.5||1128.5||0
1649109300000|2022-04-04 21:55:00||1120.8||1120.8||1120.8||1120.8|0
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1137.3|1134|1137.3|1134.3|1134|1131.5|0
1649120700000|2022-04-05 01:05:00|1137|1134.3|1132.8|1130.3|1137.3|1134.5|1132.8|1129.8|4
1649121000000|2022-04-05 01:10:00|1132.5|1129.5|1131|1129|1132.8|1130.3|1130.5|1127.8|8
1649121300000|2022-04-05 01:15:00|1130.3|1128.5|1134|1130.8|1134.5|1130.8|1129.8|1126.3|1
1649121600000|2022-04-05 01:20:00|1133.8|1131|1133.5|1131.3|1133.8|1131.3|1133.5|1131|0
1649121900000|2022-04-05 01:25:00|1133.3|1129.5|1133.3|1130.3|1133.3|1130.5|1133.3|1129.5|0
1649122200000|2022-04-05 01:30:00|1133|1130.5|1133|1130.8|1133|1130.8|1133|1130.3|0
1649122500000|2022-04-05 01:35:00|1132.8|1129.8|1132.8|1130.5|1133|1130.5|1132.3|1129.8|2
1649122800000|2022-04-05 01:40:00|1132.5|1129.5|1130.5|1127.8|1132.5|1129.8|1130.5|1127.8|0
1649123100000|2022-04-05 01:45:00|1130|1127|1127.5|1124.5|1130|1127|1127.5|1124.3|0
1649123400000|2022-04-05 01:50:00|1127.3|1124.8|1127.3|1124.3|1127.3|1125.3|1127.3|1123.8|0
1649123700000|2022-04-05 01:55:00||1124.5||1125||1125||1124.5|0
1649124000000|2022-04-05 02:00:00|1127|1124.5|1127|1124.8|1127|1125.3|1127|1122.8|1
1649124300000|2022-04-05 02:05:00||1124.5||1125||1125||1123.5|0
1649124600000|2022-04-05 02:10:00|1126.8|1124.8|1126|1124|1126.8|1125|1126|1122.8|0
1649124900000|2022-04-05 02:15:00|1126.3|1124.8|1126.3|1124|1126.3|1124.8|1126.3|1123.3|3
1649125200000|2022-04-05 02:20:00|1128|1124.8|1128.5|1126.5|1128.5|1127|1127.8|1124.5|5
1649125500000|2022-04-05 02:25:00||1126.8||1125.3||1126.8||1125|0
1649125800000|2022-04-05 02:30:00|1128.3|1123.5|1126|1123.8|1128.5|1124.3|1126|1123|0
1649126100000|2022-04-05 02:35:00||1123.5||1123||1123.5||1121.3|0
1649126400000|2022-04-05 02:40:00|1125.8|1122.5|1125.8|1122.5|1125.8|1122.8|1125.8|1121.8|0
1649126700000|2022-04-05 02:45:00|1127|1123|1128.5|1126|1128.5|1126|1126.8|1122.3|1
1649127000000|2022-04-05 02:50:00|1128.3|1125.5|1127.8|1124.3|1128.3|1126.5|1127.8|1123.8|3
1649127300000|2022-04-05 02:55:00|1128.3|1124|1126.3|1123.3|1128.3|1126.3|1126|1123|3
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1125.3|1122.3|1125.8|1124.5|1125.3|1122|3
1649127900000|2022-04-05 03:05:00|1125|1122.5|1123|1120.3|1125|1122.8|1123|1120|3
1649128200000|2022-04-05 03:10:00|1122.8|1119.8|1122.8|1120.3|1123.3|1120.8|1122.8|1119.8|0
1649128500000|2022-04-05 03:15:00|1122.5|1120.5|1123.5|1122|1123.8|1122|1122.5|1120|0
1649128800000|2022-04-05 03:20:00|1122.8|1120.5|1123.5|1121.3|1123.5|1122|1122|1119|3
1649129100000|2022-04-05 03:25:00|1123.3|1121|1123.3|1120.3|1123.5|1121.3|1123|1120.3|0
1649129700000|2022-04-05 03:35:00|1123|1119.5|1123.3|1119.5|1123.3|1119.5|1122.5|1119|0
1649130000000|2022-04-05 03:40:00|1123|1120|1123.3|1120|1123.3|1120.3|1122.5|1119.5|2
1649130300000|2022-04-05 03:45:00|1123|1121.3|1123.3|1120|1123.3|1121.8|1122.5|1119.5|2
1649130600000|2022-04-05 03:50:00||1120.3||1120||1120.3||1120|0
1649130900000|2022-04-05 03:55:00|1123|1119.5|1124.3|1121|1124.3|1121.3|1123|1119|0
1649131200000|2022-04-05 04:00:00||1121.3||1120.5||1121.3||1120.5|0
1649131500000|2022-04-05 04:05:00|1123.8|1120.8|1123.8|1120.3|1123.8|1120.8|1123.8|1120|0
1649131800000|2022-04-05 04:10:00|1123.3|1120.5|1117|1113.5|1123.3|1121|1117|1113.5|24
1649132100000|2022-04-05 04:15:00|1116.3|1113.3|1116.5|1113.5|1116.8|1113.8|1115.5|1113.3|0
1649132400000|2022-04-05 04:20:00|1116.3|1113.3|1116.3|1113.8|1116.3|1113.8|1116.3|1113.3|2
1649132700000|2022-04-05 04:25:00|1116.5|1116.5|1118.8|1117.5|1118.8|1117.5|1116.5|1113.8|3
1649133000000|2022-04-05 04:30:00|1119|1115.8|1120.8|1117|1120.8|1118.3|1118.8|1115|3
1649133300000|2022-04-05 04:35:00|1120.5|1116|1119.8|1118|1120.5|1118|1119.5|1115.8|1
1649133600000|2022-04-05 04:40:00|1119.5|1118.3|1119.3|1116.5|1119.5|1118.3|1119|1116.5|1
1649133900000|2022-04-05 04:45:00|1120.3|1117|1122|1117.8|1122|1120.5|1120.3|1117|4
1649134200000|2022-04-05 04:50:00|1122.3|1117.5|1122.3|1117.8|1122.3|1117.8|1121.8|1117.5|0
1649134500000|2022-04-05 04:55:00|1122|1117.5|1122|1119|1122.3|1119|1121.8|1117.5|1
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1121.5|1118|1123.3|1121|1121|1117.5|2
1649135100000|2022-04-05 05:05:00|1121.3|1117.8|1121|1117.5|1122.3|1120.8|1120|1116.5|2
1649135400000|2022-04-05 05:10:00|1120.5|1116.8|1121|1117|1121|1117|1120.5|1116.8|0
1649135700000|2022-04-05 05:15:00|1120.8|1116.8|1119.3|1116.3|1120.8|1117|1118.8|1116|5
1649136000000|2022-04-05 05:20:00|1119.5|1116|1120|1116|1120|1118.3|1118|1115.8|1
1649136300000|2022-04-05 05:25:00|1119.8|1116.3|1119|1116|1119.8|1116.8|1119|1116|2
1649136600000|2022-04-05 05:30:00|1119.3|1116.3|1119|1116.5|1120|1117.5|1119|1116|13
1649136900000|2022-04-05 05:35:00|1119.5|1115.8|1120|1116.5|1120.3|1118|1117.5|1115.8|3
1649137200000|2022-04-05 05:40:00|1120.3|1117.5|1121.3|1117.8|1121.3|1119.8|1120|1117|1
1649137500000|2022-04-05 05:45:00|1120.8|1117.5|1121|1119.5|1121.3|1119.5|1120.8|1117.5|0
1649137800000|2022-04-05 05:50:00|1121.3|1119|1124.3|1120|1124.3|1120.8|1121.3|1119|16
1649138100000|2022-04-05 05:55:00|1125.5|1120.8|1127.3|1123.8|1127.3|1124.3|1125.3|1120|55
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1128.3|1125.3|1130.8|1128|1127.5|1124|7
1649138700000|2022-04-05 06:05:00|1127.8|1125.5|1126.5|1124|1127.8|1125.5|1125.8|1123.8|4
1649139000000|2022-04-05 06:10:00|1126|1123.8|1128.3|1125.8|1128.8|1125.8|1125.5|1123.5|4
1649139300000|2022-04-05 06:15:00|1128.5|1126|1129.3|1126.5|1129.8|1127.8|1127.8|1125|0
1649139600000|2022-04-05 06:20:00|1129|1126.3|1128.8|1126.3|1130.8|1128.3|1128.5|1125.8|3
1649139900000|2022-04-05 06:25:00|1129.3|1126.8|1133|1129|1134.3|1131.8|1128|1124|70
1649140200000|2022-04-05 06:30:00|1132.5|1128.8|1138.5|1136.3|1138.8|1137|1131.3|1127.8|74
1649140500000|2022-04-05 06:35:00|1138.8|1137.3|1139.5|1136.5|1140.5|1139.3|1137|1133.5|127
1649140800000|2022-04-05 06:40:00|1139.3|1136.8|1138.3|1135|1140.5|1138.8|1137.8|1134.5|31
1649141100000|2022-04-05 06:45:00|1137.8|1135.3|1137|1134.8|1138.5|1136.8|1137|1134.5|72
1649141400000|2022-04-05 06:50:00|1138|1135.3|1137.3|1135.5|1138.3|1136.8|1136.5|1134.8|34
1649141700000|2022-04-05 06:55:00|1137.5|1135.8|1136.3|1134|1138|1136.3|1135|1133|70
1649142000000|2022-04-05 07:00:00|1136|1134.3|1134.5|1132.8|1136.8|1134.8|1134.3|1132.3|19
1649142300000|2022-04-05 07:05:00|1134.3|1132.5|1134|1132.3|1136|1134.5|1134|1132.3|18
1649142600000|2022-04-05 07:10:00|1133.8|1132.5|1126.5|1124.5|1133.8|1132.5|1125.5|1123.3|89
1649142900000|2022-04-05 07:15:00|1126.3|1124.3|1129.8|1127.5|1129.8|1128|1122.5|1120.3|30
1649143200000|2022-04-05 07:20:00|1130.3|1128|1128.3|1126.3|1132.3|1130.3|1128|1125.8|38
1649143500000|2022-04-05 07:25:00|1128.5|1126|1126.5|1125|1128.5|1126.3|1122.8|1120.8|38
1649143800000|2022-04-05 07:30:00|1126.8|1125.3|1122.3|1120.5|1127.8|1126|1121.8|1119.8|48
1649144100000|2022-04-05 07:35:00|1122|1120|1122|1120.3|1123.5|1122|1122|1120|57
1649144400000|2022-04-05 07:40:00|1122.3|1120.5|1121.3|1119.5|1122.5|1120.5|1117.8|1115.8|189
1649144700000|2022-04-05 07:45:00|1121.5|1118.5|1123.3|1121|1123.5|1122.3|1120.3|1118.5|116
1649145000000|2022-04-05 07:50:00|1123.5|1121.3|1121.8|1119.5|1123.5|1121.5|1119.5|1117.8|27
1649145300000|2022-04-05 07:55:00|1122|1119.8|1119.3|1117.3|1122|1120.3|1118.5|1116.8|66
1649145600000|2022-04-05 08:00:00|1119|1117|1121|1119.3|1121.3|1119.5|1118|1116.8|66
1649145900000|2022-04-05 08:05:00|1121.3|1119.8|1121.3|1119.5|1122.5|1120.8|1119.3|1117|106
1649146200000|2022-04-05 08:10:00|1121.5|1119.8|1119|1117.3|1121.5|1119.8|1115.8|1114|109
1649146500000|2022-04-05 08:15:00|1119.3|1117.5|1113|1111|1120.5|1118.8|1112.5|1110.5|179
1649146800000|2022-04-05 08:20:00|1112.8|1110.8|1109.5|1107.8|1112.8|1110.8|1108.3|1106.3|151
1649147100000|2022-04-05 08:25:00|1109.3|1107.5|1102.8|1100.3|1109.5|1107.8|1098.3|1095.8|291
1649147400000|2022-04-05 08:30:00|1102.5|1099.8|1100.5|1098.8|1103|1101.5|1095|1093|325
1649147700000|2022-04-05 08:35:00|1100.8|1099|1104.3|1102|1105.8|1103.8|1099.5|1097.5|47
1649148000000|2022-04-05 08:40:00|1104.8|1102.5|1106.3|1104.8|1106.3|1104.8|1102|1100.3|162
1649148300000|2022-04-05 08:45:00|1107.5|1105|1112.3|1110.3|1113|1111.3|1106.3|1104.5|103
1649148600000|2022-04-05 08:50:00|1112.5|1110.5|1114.3|1112.5|1115.3|1113.8|1112.3|1110.3|18
1649148900000|2022-04-05 08:55:00|1114|1112.3|1113.8|1112|1115.8|1114.3|1113.3|1111.3|142
1649149200000|2022-04-05 09:00:00|1115|1111.8|1110.5|1108.5|1115|1113|1110|1108.3|85
1649149500000|2022-04-05 09:05:00|1110.3|1108.8|1108.8|1107|1110.5|1109|1108|1106.5|83
1649149800000|2022-04-05 09:10:00|1109|1107.3|1104.5|1102.5|1114.3|1112.3|1103|1100.8|245
1649150100000|2022-04-05 09:15:00|1104.3|1102.8|1112|1109.8|1114.5|1112.8|1104.3|1102.5|82
1649150400000|2022-04-05 09:20:00|1111.3|1110|1112.8|1111|1112.8|1111|1108|1106.3|51
1649150700000|2022-04-05 09:25:00|1113|1111.3|1111|1109|1113.5|1112|1110.5|1109|153
1649151000000|2022-04-05 09:30:00|1110.8|1109.3|1110.8|1109|1112|1110|1110.5|1108.8|53
1649151300000|2022-04-05 09:35:00|1110.5|1109.3|1110.3|1108.3|1111|1109.5|1109.5|1108|33
1649151600000|2022-04-05 09:40:00|1110|1108.5|1111|1109.3|1111.5|1109.8|1110|1108.3|96
1649151900000|2022-04-05 09:45:00|1111.3|1109|1110|1108.5|1111.8|1110.3|1110|1108.5|134
1649152200000|2022-04-05 09:50:00|1110.3|1108.8|1112|1110|1113.3|1111.5|1110|1108.5|37
1649152500000|2022-04-05 09:55:00|1111.8|1109.8|1107|1105.3|1112.3|1110|1107|1105.3|43
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1106.3|1104|1107.5|1105.8|1103.3|1101.5|21
1649153100000|2022-04-05 10:05:00|1106|1104.3|1108.5|1106.8|1108.8|1107|1105|1103.3|12
1649153400000|2022-04-05 10:10:00|1108.8|1107|1109.5|1107.8|1109.8|1108|1107|1105.3|29
1649153700000|2022-04-05 10:15:00|1109.8|1107.5|1109|1107|1109.8|1107.8|1106.8|1104.5|22
1649154000000|2022-04-05 10:20:00|1109.8|1107.3|1111.5|1109.8|1112|1110.3|1109.5|1107|54
1649154300000|2022-04-05 10:25:00|1111.8|1109.5|1109.8|1107.8|1112|1110.3|1109.8|1107.8|33
1649154600000|2022-04-05 10:30:00|1110|1108|1106.8|1105.3|1110|1108.5|1105.5|1103.3|38
1649154900000|2022-04-05 10:35:00|1106.5|1105|1107.8|1105.8|1109.8|1107.8|1106.3|1104.8|20
1649155200000|2022-04-05 10:40:00|1107.5|1105.5|1105|1103.3|1108.3|1106.5|1104.8|1103|35
1649155500000|2022-04-05 10:45:00|1105.3|1103.5|1107|1104.8|1108|1106.3|1105.3|1103.3|33
1649155800000|2022-04-05 10:50:00|1106.8|1104.5|1108.3|1106.5|1108.5|1107|1105.3|1103.5|23
1649156100000|2022-04-05 10:55:00|1108|1106.8|1107.8|1106|1108.5|1106.8|1106.5|1104.8|81
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108|1106|1108.5|1106.8|1107|1105|18
1649156700000|2022-04-05 11:05:00|1107.8|1105.5|1106|1104.5|1107.8|1105.5|1104.8|1102.8|13
1649157000000|2022-04-05 11:10:00|1105.8|1103.8|1108.8|1106.5|1109|1107|1104.3|1102.8|100
1649157300000|2022-04-05 11:15:00|1109|1106.8|1107.5|1105|1109.8|1108|1106|1103.8|17
1649157600000|2022-04-05 11:20:00|1107.3|1105.3|1106.3|1104.5|1107.5|1106|1105.3|1103.3|20
1649157900000|2022-04-05 11:25:00|1106|1104.3|1105.3|1103.5|1106.5|1104.8|1103.8|1102|20
1649158200000|2022-04-05 11:30:00|1105|1103.3|1106.5|1104.3|1107.3|1105.5|1104.3|1102.5|19
1649158500000|2022-04-05 11:35:00|1106.8|1103.8|1106|1104|1107|1105.3|1105.3|1103.3|14
1649158800000|2022-04-05 11:40:00|1106.3|1104.3|1105|1103|1107.8|1105.8|1104.8|1103|27
1649159100000|2022-04-05 11:45:00|1105.3|1103.3|1107|1104.8|1107|1105.3|1105|1103.3|11
1649159400000|2022-04-05 11:50:00|1106.8|1105.5|1107.8|1105.5|1108|1106.5|1106.8|1104.8|11
1649159700000|2022-04-05 11:55:00|1107.3|1105.8|1108.8|1106.8|1109.5|1107.8|1106.3|1104.3|26
1649160000000|2022-04-05 12:00:00|1109|1107|1106.5|1104.3|1109.5|1107.8|1105.5|1103.8|20
1649160300000|2022-04-05 12:05:00|1106.3|1104.5|1106|1104|1107.5|1105.8|1105|1103|35
1649160600000|2022-04-05 12:10:00|1106.3|1104.3|1106.3|1104.3|1107.3|1105|1104.3|1102.3|30
1649160900000|2022-04-05 12:15:00|1106.5|1104.8|1108.5|1106.5|1109.3|1107.3|1106|1104|81
1649161200000|2022-04-05 12:20:00|1108|1106.3|1111.5|1109|1111.5|1109.3|1108|1105.8|169
1649161500000|2022-04-05 12:25:00|1111.8|1109.3|1110.8|1108.8|1112.3|1110.3|1110.3|1108|18
1649161800000|2022-04-05 12:30:00|1110.5|1108.5|1112|1110.3|1112.5|1110.8|1110|1107.8|72
1649162100000|2022-04-05 12:35:00|1111.8|1110.8|1114.3|1112.5|1114.3|1112.5|1111.5|1110|39
1649162400000|2022-04-05 12:40:00|1114.5|1113|1117|1114.8|1118|1116|1114.5|1112.5|49
1649162700000|2022-04-05 12:45:00|1117.5|1115.5|1118|1116.3|1118.5|1116.5|1116.3|1114.3|23
1649163000000|2022-04-05 12:50:00|1118.5|1116.5|1118.5|1116.8|1119.5|1117.5|1117.8|1116|133
1649163300000|2022-04-05 12:55:00|1118.3|1116.5|1120|1118.3|1120.3|1118.5|1118|1116.5|44
1649163600000|2022-04-05 13:00:00|1119.8|1118|1114|1112.3|1120|1118.3|1113.5|1111.8|58
1649163900000|2022-04-05 13:05:00|1113.3|1111.8|1114.3|1112.5|1116.8|1115.3|1112.5|1110.8|102
1649164200000|2022-04-05 13:10:00|1114|1112.3|1110.5|1108.8|1117.5|1115.5|1109.8|1107.8|153
1649164500000|2022-04-05 13:15:00|1110.3|1108.5|1111|1109|1111|1109|1106.5|1104.3|74
1649164800000|2022-04-05 13:20:00|1110.8|1108.8|1110|1108|1113|1111|1109.8|1108|19
1649165100000|2022-04-05 13:25:00|1109.8|1108.3|1108.8|1106.5|1110.3|1108.3|1107.5|1105.3|100
1649165400000|2022-04-05 13:30:00|1109.3|1106.8|1114|1112.3|1114.3|1112.3|1106.5|1104.5|40
1649165700000|2022-04-05 13:35:00|1114.3|1112.8|1114.5|1112.5|1115.8|1113.8|1112|1110.5|32
1649166000000|2022-04-05 13:40:00|1114.3|1112.8|1114.8|1112.5|1115.8|1113.8|1111.8|1109.8|19
1649166300000|2022-04-05 13:45:00|1114.5|1112.8|1112.8|1111|1114.8|1113|1112.3|1110.3|90
1649166600000|2022-04-05 13:50:00|1113|1111.3|1113.3|1111.5|1115.5|1113.3|1112.5|1110.8|136
1649166900000|2022-04-05 13:55:00|1113|1111.3|1113|1111|1114|1112.5|1111|1109.3|133
1649167200000|2022-04-05 14:00:00|1112|1110.3|1108.3|1106.5|1112.3|1110.5|1108.3|1106.5|58
1649167500000|2022-04-05 14:05:00|1108.5|1106.8|1105.5|1103.5|1109.3|1107.5|1102.8|1100.8|176
1649167800000|2022-04-05 14:10:00|1105.3|1102.8|1105.3|1103.3|1109.5|1107.8|1104.5|1102.5|70
1649168100000|2022-04-05 14:15:00|1105|1103.5|1104.5|1102.5|1106.8|1104.8|1103|1101|107
1649168400000|2022-04-05 14:20:00|1104.8|1102.8|1104.5|1102.5|1105.5|1103.8|1102.8|1101|76
1649168700000|2022-04-05 14:25:00|1104.3|1102.3|1105.3|1103.3|1106.3|1104.8|1102.8|1101.3|129
1649169000000|2022-04-05 14:30:00|1104.5|1103|1093.5|1091.5|1105|1103.3|1092.3|1090.3|368
1649169300000|2022-04-05 14:35:00|1093.8|1091.8|1091.8|1089.8|1094.5|1092.5|1087.5|1085.5|100
1649169600000|2022-04-05 14:40:00|1092|1089.5|1080|1078.3|1092.5|1090.5|1079|1077|126
1649169900000|2022-04-05 14:45:00|1080.3|1078.5|1084.8|1082.8|1085.5|1083.5|1078.3|1076.5|317
1649170200000|2022-04-05 14:50:00|1084.5|1082.5|1086.3|1084.3|1088.3|1086.3|1083|1081.3|129
1649170500000|2022-04-05 14:55:00|1086|1084|1084.5|1082.5|1086.3|1084.3|1083.3|1081.5|110
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1086.3|1084.5|1086.3|1084.5|1081.5|1079.8|70
1649171100000|2022-04-05 15:05:00|1086.8|1084.8|1089.3|1087.8|1090.3|1088.3|1083.5|1081.8|244
1649171400000|2022-04-05 15:10:00|1089.5|1087.5|1092.3|1090.3|1092.8|1090.8|1085.3|1083.3|236
1649171700000|2022-04-05 15:15:00|1092.5|1090.5|1095.8|1093.8|1095.8|1094.5|1088.3|1086.3|311
1649172000000|2022-04-05 15:20:00|1095.5|1093.5|1087|1085|1095.5|1093.8|1087|1085|328
1649172300000|2022-04-05 15:25:00|1087.3|1085.3|1079|1077|1089|1087|1077.3|1075.8|840
1649172600000|2022-04-05 15:30:00|1079.5|1077.3|1075|1073.3|1080.8|1079.3|1074.8|1072.5|211
1649172900000|2022-04-05 15:35:00|1075.3|1073|1080|1077.8|1082.8|1080.8|1074.3|1072.3|129
1649173200000|2022-04-05 15:40:00|1080.5|1078|1069.8|1067.8|1081|1078.8|1069.3|1067.5|328
1649173500000|2022-04-05 15:45:00|1069.5|1067.5|1075.3|1073.5|1075.3|1073.8|1068.5|1066.8|202
1649173800000|2022-04-05 15:50:00|1075|1072.8|1067.8|1065.8|1075|1073|1067.8|1065.8|148
1649174100000|2022-04-05 15:55:00|1067.5|1066.3|1068|1066|1069.5|1067.8|1067|1064.8|100
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1069.3|1067.5|1071|1069.3|1067.3|1065.3|74
1649174700000|2022-04-05 16:05:00|1069|1067.3|1070.5|1068.3|1072.3|1070.5|1067.8|1066|75
1649175000000|2022-04-05 16:10:00|1070.3|1068.5|1071|1068.8|1072.5|1070.3|1069.5|1067.8|34
1649175300000|2022-04-05 16:15:00|1071.3|1069|1071.8|1069.8|1071.8|1070|1069.5|1068|22
1649175600000|2022-04-05 16:20:00|1071.5|1070|1068.8|1067.3|1072|1070|1068.5|1067|66
1649175900000|2022-04-05 16:25:00|1069|1067.8|1064.5|1062.8|1070.5|1068.3|1064.5|1062.8|107
1649176200000|2022-04-05 16:30:00|1064.3|1063|1053.5|1052.3|1064.5|1063|1053.5|1052.3|165
1649176500000|2022-04-05 16:35:00|1054|1052|1055.5|1053.8|1060.8|1058.5|1054|1052|161
1649176800000|2022-04-05 16:40:00|1056.8|1054|1060|1058|1060.5|1058.8|1056.3|1053.5|31
1649177100000|2022-04-05 16:45:00|1059.8|1058.5|1061.3|1059.3|1061.8|1060|1059.3|1057.3|12
1649177400000|2022-04-05 16:50:00|1061|1059|1059.3|1057.8|1062.5|1060.3|1059.3|1057.8|27
1649177700000|2022-04-05 16:55:00|1060.8|1058.5|1058|1056.3|1061|1059|1056.8|1054.5|15
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1065.8|1063.5|1066|1064|1058|1056.3|61
1649178300000|2022-04-05 17:05:00|1065.5|1063.3|1067.8|1065.5|1068.5|1067|1065|1062.8|49
1649178600000|2022-04-05 17:10:00|1067.5|1065.3|1065.8|1064|1068.8|1067|1065.8|1064|22
1649178900000|2022-04-05 17:15:00|1066|1064.3|1068.8|1066.5|1068.8|1066.8|1065.3|1063.3|162
1649179200000|2022-04-05 17:20:00|1069|1066.8|1071.5|1069.8|1071.8|1070|1066.3|1064.3|208
1649179500000|2022-04-05 17:25:00|1071.3|1069.5|1073.8|1071.8|1074.8|1072.5|1070|1068.8|136
1649179800000|2022-04-05 17:30:00|1074|1072|1076.8|1074.8|1077.8|1076|1073|1071.3|104
1649180100000|2022-04-05 17:35:00|1076.5|1074.5|1072.5|1070.3|1076.5|1075|1071.8|1070|109
1649180400000|2022-04-05 17:40:00|1071.8|1070.5|1071.3|1069.5|1074.8|1072.5|1070.3|1068.5|135
1649180700000|2022-04-05 17:45:00|1071|1069.8|1066.3|1064|1072.8|1071|1066|1064|186
1649181000000|2022-04-05 17:50:00|1065.8|1063.8|1061.5|1059.3|1067.3|1065|1061.5|1059.3|65
1649181300000|2022-04-05 17:55:00|1061.3|1059.5|1061.8|1059.8|1062.3|1060.3|1059.3|1057|26
1649181600000|2022-04-05 18:00:00|1062|1060|1061.8|1059.8|1063.8|1062|1060|1058.3|4
1649181900000|2022-04-05 18:05:00|1061.5|1059.5|1063.5|1061.5|1063.8|1061.8|1059.3|1057.3|39
1649182200000|2022-04-05 18:10:00|1063.3|1061.8|1062.3|1060.5|1065.8|1064.3|1062|1060.3|48
1649182500000|2022-04-05 18:15:00|1062|1060.3|1063|1061.3|1065|1062.8|1060|1057.8|66
1649182800000|2022-04-05 18:20:00|1062.8|1061|1063.3|1061.3|1067.3|1064.8|1059.3|1057|14
1649183100000|2022-04-05 18:25:00|1063|1060.5|1063.8|1061.3|1066.3|1064.5|1057.5|1055.8|180
1649183400000|2022-04-05 18:30:00|1064|1061.8|1060.8|1058.8|1064|1061.8|1057.8|1056|14
1649183700000|2022-04-05 18:35:00|1061|1058.5|1058|1056|1061.5|1060|1057.5|1055.8|31
1649184000000|2022-04-05 18:40:00|1058.3|1056.5|1055.3|1053|1060|1058.5|1055|1052.5|51
1649184300000|2022-04-05 18:45:00|1055.5|1052.8|1055|1052.5|1056.8|1054.3|1054.5|1052.3|2
1649184600000|2022-04-05 18:50:00|1055.3|1052.8|1055|1053|1055.8|1054|1054.5|1052|3
1649184900000|2022-04-05 18:55:00|1055.3|1053.3|1054|1052|1055.3|1053.5|1053.8|1052|2
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1053|1051.5|1054.3|1052.3|1052.8|1051.5|2
1649185500000|2022-04-05 19:05:00|1052.8|1050.8|1052|1050|1053.5|1051.5|1051|1048.8|24
1649185800000|2022-04-05 19:10:00|1051.8|1049.3|1051.3|1049|1052.8|1051|1050.8|1048.5|1
1649186100000|2022-04-05 19:15:00|1051|1049.3|1052|1049.5|1052|1049.5|1049.8|1047.8|6
1649186400000|2022-04-05 19:20:00|1051.8|1049.3|1050.5|1048|1051.8|1049.5|1048|1045.8|11
1649186700000|2022-04-05 19:25:00|1050.3|1047.8|1051|1048.5|1051.8|1049.5|1050|1047.5|0
1649187000000|2022-04-05 19:30:00|1050.8|1048|1047.5|1045.5|1050.8|1048.8|1047.5|1045.5|6
1649187300000|2022-04-05 19:35:00|1047.3|1045.3|1046.5|1044|1047.5|1045.5|1044.5|1042|6
1649187600000|2022-04-05 19:40:00|1046.3|1043.3|1046.5|1044.5|1047.3|1045.5|1044.8|1042.5|11
1649187900000|2022-04-05 19:45:00|1045.8|1043.8|1043.8|1041.5|1046.5|1045|1043.5|1041.5|14
1649188200000|2022-04-05 19:50:00|1043.5|1041.3|1044.8|1042.8|1044.8|1043|1042.8|1040.5|3
1649188500000|2022-04-05 19:55:00|1045.8|1042.5|1046.8|1044.3|1047.8|1045.5|1044.5|1042.3|11
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1047.8|1045.5|1048.8|1046.5|1046.5|1044.3|1
1649189100000|2022-04-05 20:05:00|1048|1045.3|1048|1045.5|1048.5|1046.3|1047.8|1045.3|0
1649189400000|2022-04-05 20:10:00|1048.3|1045.8|1050.5|1048|1050.5|1048|1048|1045.8|7
1649189700000|2022-04-05 20:15:00|1050.3|1047.5|1049.3|1046.8|1050.8|1048.5|1048.8|1046.5|0
1649190000000|2022-04-05 20:20:00|1048.8|1046.5|1050|1047.8|1050.3|1048|1048.8|1046.5|1
1649190300000|2022-04-05 20:25:00|1049.8|1048|1054.8|1048.8|1055|1050|1049|1047.3|1
1649190600000|2022-04-05 20:30:00|1054.5|1048.5|1050.8|1047.3|1054.5|1048.5|1048.8|1045.8|3
1649190900000|2022-04-05 20:35:00|1050.5|1048.3|1052|1048.3|1052|1048.3|1049.8|1047.3|0
1649191200000|2022-04-05 20:40:00|1052.3|1048|1052.3|1048.8|1053.8|1048.8|1051.3|1048|0
1649191500000|2022-04-05 20:45:00|1052.5|1048|1053|1049.5|1053.8|1050.8|1050.5|1048|9
1649191800000|2022-04-05 20:50:00|1053.8|1049.8|1055.8|1050.3|1055.8|1051|1053.8|1049.5|2
1649192100000|2022-04-05 20:55:00|1056.5|1050.8|1059.8|1053.3|1060.5|1053.5|1056|1050.8|4
1649192400000|2022-04-05 21:00:00|1060.3|1052|1058.8|1052|1060.3|1052|1058.8|1052|0
1649192700000|2022-04-05 21:05:00|1058.5|1051|1057.3|1051|1058.5|1051.5|1057.3|1051|0
1649193000000|2022-04-05 21:10:00||1051.5||1051.5||1051.5||1050.8|0
1649193600000|2022-04-05 21:20:00|1058|1050|1058|1050|1058|1050|1058|1050|0
1649193900000|2022-04-05 21:25:00|1059.8||1059.3||1059.8||1059.3||0
1649194200000|2022-04-05 21:30:00|1058.8||1058.5||1058.8||1058.5||0
1649194500000|2022-04-05 21:35:00|1060.8|1054|1059.5|1053|1060.8|1054|1059.5|1052|0
1649195400000|2022-04-05 21:50:00||1050||1050||1050||1050|0
1649195700000|2022-04-05 21:55:00|1059.3|1049.8|1059|1049.8|1059.5|1049.8|1059|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1060.8|1058.3|1063.3|1061|1059|1056|3
1649207100000|2022-04-06 01:05:00|1063|1060.3|1062.8|1059.5|1064.3|1061.5|1059.5|1057|2
1649207400000|2022-04-06 01:10:00|1063|1060|1062.5|1060.5|1064|1061.3|1061|1057.8|2
1649207700000|2022-04-06 01:15:00|1062.8|1060.3|1066.3|1064|1066.3|1064|1061|1059|1
1649208000000|2022-04-06 01:20:00|1066|1063|1064|1062|1066.5|1063|1063.5|1061.3|0
1649208300000|2022-04-06 01:25:00|1064.8|1062.5|1064.8|1063|1066|1063.8|1063.8|1061.3|1
1649208600000|2022-04-06 01:30:00|1065|1063.3|1065.3|1063.3|1067|1064.5|1064.8|1063|3
1649208900000|2022-04-06 01:35:00|1065.5|1063|1066.5|1064.3|1068.3|1066|1065.3|1063|1
1649209200000|2022-04-06 01:40:00|1065.8|1064|1064.8|1062.8|1065.8|1064|1064.3|1062|2
1649209500000|2022-04-06 01:45:00|1065|1063|1064.3|1062|1065|1063|1064|1061|0
1649209800000|2022-04-06 01:50:00|1064.8|1061.3|1066.8|1064.8|1067.5|1065.3|1064.8|1061.3|0
1649210100000|2022-04-06 01:55:00|1067|1065|1066.5|1064.8|1067.3|1065.3|1066.3|1064.3|0
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1068.8|1066|1068.8|1066|1066|1064.3|2
1649210700000|2022-04-06 02:05:00|1068.5|1066.3|1068.3|1065.8|1069.3|1067.5|1068.3|1065.8|6
1649211000000|2022-04-06 02:10:00|1067.8|1065.5|1071.8|1069.3|1072.8|1070.8|1067.8|1065.5|21
1649211300000|2022-04-06 02:15:00|1071.3|1068.5|1071.3|1068|1071.3|1068.5|1071.3|1067|0
1649211600000|2022-04-06 02:20:00|1070.8|1067.5|1068.5|1065.8|1070.8|1067.5|1068.5|1065.5|1
1649211900000|2022-04-06 02:25:00||1066||1066||1066||1066|0
1649212500000|2022-04-06 02:35:00|1068.3|1066.3|1073.3|1070.8|1073.3|1070.8|1068.3|1066.3|62
1649212800000|2022-04-06 02:40:00|1073|1071.3|1074|1072|1074.5|1072|1072.5|1070.8|6
1649213100000|2022-04-06 02:45:00|1074.3|1072.8|1076.3|1074|1076.8|1074.8|1074|1072.5|12
1649213400000|2022-04-06 02:50:00|1076|1073.8|1076|1074|1076.5|1074.3|1075.8|1073.8|0
1649213700000|2022-04-06 02:55:00|1075.8|1073.8|1074.5|1072|1076|1074|1074|1072|11
1649214000000|2022-04-06 03:00:00|1074|1070.8|1074.3|1071.8|1074.3|1071.8|1073.5|1070.8|1
1649214300000|2022-04-06 03:05:00|1074.5|1072|1076|1073.8|1078|1075.5|1074.5|1072|0
1649214600000|2022-04-06 03:10:00|1075.5|1073.5|1074.8|1072.3|1075.5|1073.5|1074.8|1072.3|0
1649214900000|2022-04-06 03:15:00|1075|1072.5|1076|1073.8|1076|1074|1075|1072.5|0
1649215200000|2022-04-06 03:20:00|1076.3|1074|1077.5|1074.8|1077.8|1074.8|1076.3|1074|0
1649215500000|2022-04-06 03:25:00|1077|1074.3|1077|1074.3|1077|1074.3|1076.8|1074.3|0
1649215800000|2022-04-06 03:30:00|1077.3|1075|1077.5|1075.3|1078.3|1076.3|1077.3|1075|5
1649216100000|2022-04-06 03:35:00|1077.3|1074.3|1077|1075|1077.3|1075|1077|1074.3|1
1649216400000|2022-04-06 03:40:00|1076.3|1074.3|1075.3|1072.5|1076.8|1074.5|1074.3|1072.5|13
1649216700000|2022-04-06 03:45:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1
1649217000000|2022-04-06 03:50:00|1076.3||1076||1076.5||1075.5||1
1649217300000|2022-04-06 03:55:00|1075.8|1073|1075.8|1073.8|1076|1073.8|1075.3|1073|1
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1075.3|1073.5|1076.3|1073.5|1075.3|1073.5|1
1649217900000|2022-04-06 04:05:00|1075|1073|1073.8|1071.5|1076.3|1073|1073.8|1071.5|0
1649218200000|2022-04-06 04:10:00|1074|1071.8|1078|1076|1078|1076|1074|1071.8|4
1649218500000|2022-04-06 04:15:00|1078.3|1076.3|1079|1076.3|1079.3|1076.5|1077.5|1075.5|0
1649218800000|2022-04-06 04:20:00|1078.8|1076|1077.5|1075.5|1078.8|1076|1077.5|1075.5|3
1649219100000|2022-04-06 04:25:00|1078.8|1075.8|1079.5|1077|1079.8|1077.5|1078.3|1075.8|24
1649219400000|2022-04-06 04:30:00|1079.3|1076.8|1079|1076.8|1079.5|1076.8|1077.3|1075|0
1649219700000|2022-04-06 04:35:00|1079.3|1077|1080|1077.8|1080|1077.8|1078.8|1077|0
1649220000000|2022-04-06 04:40:00|1079.8|1077.5|1080.5|1078.5|1080.5|1078.8|1079.8|1077.5|0
1649220300000|2022-04-06 04:45:00|1080.3|1078.3|1079.8|1077.5|1080.3|1078.5|1079.8|1077.5|0
1649220600000|2022-04-06 04:50:00|1079.5|1077|1080.3|1078|1080.3|1078|1079.5|1077|0
1649220900000|2022-04-06 04:55:00|1080.5|1077.8|1079|1077|1080.5|1077.8|1079|1077|0
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1079.8|1078|1080|1078.3|1078.8|1077.3|1
1649221500000|2022-04-06 05:05:00|1080|1077.5|1079|1076.5|1080|1078.3|1078.8|1076.5|3
1649221800000|2022-04-06 05:10:00|1078.8|1076|1076.8|1073.3|1079|1076|1076.8|1073.3|0
1649222100000|2022-04-06 05:15:00|1076.5|1073.5|1077.5|1075|1078|1075.3|1076.5|1073.5|0
1649222400000|2022-04-06 05:20:00|1077|1074.8|1078|1075.8|1078.8|1076.8|1076.8|1074.8|0
1649222700000|2022-04-06 05:25:00|1077.8|1075.5|1077.5|1075.3|1078.5|1075.5|1077.5|1075.3|2
1649223000000|2022-04-06 05:30:00|1078.3|1075.5|1079|1077|1080|1077.5|1077.8|1075.5|1
1649223300000|2022-04-06 05:35:00|1079.3|1077.5|1080|1077.5|1080.3|1077.5|1079|1077.5|0
1649223600000|2022-04-06 05:40:00|1080.3|1078.8|1080.5|1078.5|1080.5|1078.8|1080|1078.3|17
1649223900000|2022-04-06 05:45:00|1083.3|1078.8|1084.5|1082|1085.5|1084|1082.5|1078.8|17
1649224200000|2022-04-06 05:50:00|1084.3|1082.3|1082|1079.5|1084.3|1082.3|1081.3|1078.8|4
1649224500000|2022-04-06 05:55:00|1081.8|1079.8|1081|1078.8|1082.8|1080.8|1081|1078.5|1
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083.5|1081.5|1085.5|1083|1080.3|1078|33
1649225100000|2022-04-06 06:05:00|1083.8|1082|1083.5|1081.3|1084.5|1082|1082.8|1080.8|1
1649225400000|2022-04-06 06:10:00|1083.3|1081|1083.8|1081|1084.5|1082.5|1083|1080.8|1
1649225700000|2022-04-06 06:15:00|1083.5|1081.3|1083.3|1081|1084|1081.8|1082.8|1081|1
1649226000000|2022-04-06 06:20:00|1083.5|1081.3|1083.8|1081.5|1084.3|1082|1083|1081|0
1649226300000|2022-04-06 06:25:00|1083.5|1081.8|1083.5|1081.5|1083.8|1082|1082.8|1081|2
1649226600000|2022-04-06 06:30:00|1083.8|1082|1083.5|1081.5|1083.8|1082.5|1082.5|1081|36
1649226900000|2022-04-06 06:35:00|1083.8|1081.8|1083.3|1081.5|1084.3|1082.5|1082.5|1081|23
1649227200000|2022-04-06 06:40:00|1083.5|1081.8|1082.8|1081|1084.5|1082.8|1082.5|1081|30
1649227500000|2022-04-06 06:45:00|1083|1081.3|1084.5|1083|1084.5|1083|1083|1081|11
1649227800000|2022-04-06 06:50:00|1084.8|1082.8|1084.5|1082.5|1085.3|1083.3|1082.8|1081|6
1649228100000|2022-04-06 06:55:00|1084.8|1082.8|1083|1081|1085|1083|1082.5|1081|26
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1083.5|1081.8|1085|1083.3|1082.8|1081|54
1649228700000|2022-04-06 07:05:00|1083.3|1082|1083.3|1081.3|1083.5|1082|1080.5|1079|63
1649229000000|2022-04-06 07:10:00|1083.5|1081.5|1081.5|1079.5|1083.8|1082.3|1081.3|1078.8|22
1649229300000|2022-04-06 07:15:00|1081.8|1080.5|1081.3|1079.5|1082.3|1080.8|1080.3|1078.3|69
1649229600000|2022-04-06 07:20:00|1082.3|1079.8|1080.3|1077.5|1083.5|1081|1078.8|1076.3|22
1649229900000|2022-04-06 07:25:00|1080|1077.3|1080.8|1079.3|1081.8|1079.5|1078.8|1077.3|6
1649230200000|2022-04-06 07:30:00|1081|1079.5|1084|1082.3|1084|1082.8|1081|1079|32
1649230500000|2022-04-06 07:35:00|1083.8|1082|1082|1079.8|1084|1082.5|1080.8|1078.5|60
1649230800000|2022-04-06 07:40:00|1081.8|1079.5|1084.5|1082.3|1085.5|1084|1081.3|1079.3|59
1649231100000|2022-04-06 07:45:00|1084.8|1082.5|1086.3|1084.5|1089.3|1087.3|1084.3|1082|237
1649231400000|2022-04-06 07:50:00|1086|1084.3|1085.3|1082.8|1086.3|1084.8|1083.3|1081.3|25
1649231700000|2022-04-06 07:55:00|1085|1083|1086.8|1084.8|1087.3|1085.3|1083.5|1081.8|19
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1086.3|1084.5|1088|1086.8|1086.3|1084.3|59
1649232300000|2022-04-06 08:05:00|1086.5|1085|1088.8|1086.8|1089.3|1087.5|1083|1081.5|130
1649232600000|2022-04-06 08:10:00|1089|1087|1089.5|1087.8|1090.3|1088.8|1087.8|1086|162
1649232900000|2022-04-06 08:15:00|1089.8|1088|1090|1087.8|1090|1088.5|1087.5|1085.5|241
1649233200000|2022-04-06 08:20:00|1090.3|1088.3|1090.8|1089.3|1091.3|1089.5|1088.8|1087.3|173
1649233500000|2022-04-06 08:25:00|1091|1089.5|1089.8|1088|1094|1092.3|1089.3|1087.3|384
1649233800000|2022-04-06 08:30:00|1089.5|1087.3|1091.3|1089.5|1092.8|1090.8|1088.5|1086.5|55
1649234100000|2022-04-06 08:35:00|1091|1089.3|1092.8|1091|1093.8|1092.5|1090.8|1089.3|118
1649234400000|2022-04-06 08:40:00|1093|1090.8|1090.8|1088.8|1093.3|1091.3|1090|1088|18
1649234700000|2022-04-06 08:45:00|1091|1089|1094.5|1092.5|1095.5|1093.8|1090.5|1089|39
1649235000000|2022-04-06 08:50:00|1094.8|1092.8|1093.5|1091.8|1095.5|1093.8|1093.3|1091.5|59
1649235300000|2022-04-06 08:55:00|1093.8|1091.5|1092.8|1090.8|1093.8|1091.8|1091.3|1089.3|21
1649235600000|2022-04-06 09:00:00|1093|1091|1091.5|1089.8|1093.5|1091.8|1091.3|1089.5|40
1649235900000|2022-04-06 09:05:00|1092.5|1089.5|1094.5|1092.8|1094.8|1093.3|1091.3|1089.5|192
1649236200000|2022-04-06 09:10:00|1094.3|1092.5|1092.8|1091|1094.3|1092.5|1091.5|1089.8|56
1649236500000|2022-04-06 09:15:00|1092.5|1090.8|1090.5|1089|1092.8|1091|1090|1088.3|67
1649236800000|2022-04-06 09:20:00|1090.8|1089.3|1094.8|1092.8|1094.8|1092.8|1090.8|1089.3|112
1649237100000|2022-04-06 09:25:00|1094.5|1092.5|1096.8|1094.8|1096.8|1095|1094.5|1092.5|106
1649237400000|2022-04-06 09:30:00|1097|1095|1102.3|1100.3|1103|1101|1096.8|1094.8|95
1649237700000|2022-04-06 09:35:00|1102|1100.5|1103.8|1102.3|1103.8|1102.3|1101|1099.8|115
1649238000000|2022-04-06 09:40:00|1104|1102.5|1101.8|1100|1104.3|1102.8|1101.8|1099.8|139
1649238300000|2022-04-06 09:45:00|1101.5|1100.3|1103|1100.8|1103.8|1102|1101.3|1099.5|112
1649238600000|2022-04-06 09:50:00|1102.8|1101.5|1101|1099|1104.3|1102.5|1100.8|1098.5|41
1649238900000|2022-04-06 09:55:00|1100.8|1098.8|1100.5|1098.8|1102.3|1100.5|1099|1097|47
1649239200000|2022-04-06 10:00:00|1101|1099|1101.8|1099.8|1103|1101.3|1101|1098.8|34
1649239500000|2022-04-06 10:05:00|1101.5|1100|1102|1100.3|1103|1101.5|1101|1099.3|43
1649239800000|2022-04-06 10:10:00|1102.3|1100.5|1102.3|1100.5|1103|1101.3|1101|1099.3|31
1649240100000|2022-04-06 10:15:00|1102|1100.3|1102.5|1100.5|1103|1101.8|1101.5|1099.8|20
1649240400000|2022-04-06 10:20:00|1102.8|1101|1103.8|1102.3|1104.3|1102.8|1102.5|1100.8|36
1649240700000|2022-04-06 10:25:00|1104|1102.5|1105.8|1104|1107|1105.5|1104|1102.3|103
1649241000000|2022-04-06 10:30:00|1105.5|1104.3|1107.8|1105.8|1108.5|1107.3|1105.5|1104.3|41
1649241300000|2022-04-06 10:35:00|1107.5|1105.5|1108.8|1107.3|1108.8|1107.3|1105|1103|43
1649241600000|2022-04-06 10:40:00|1108.5|1107.5|1105.8|1104.3|1109|1107.5|1104.8|1102.8|67
1649241900000|2022-04-06 10:45:00|1106.3|1104.5|1105.8|1103.5|1108|1106.5|1105|1103.3|46
1649242200000|2022-04-06 10:50:00|1105.5|1103.3|1107.3|1105.3|1109.5|1107.5|1105.3|1103.3|13
1649242500000|2022-04-06 10:55:00|1107.5|1105|1111.5|1109.5|1111.5|1109.5|1107.3|1105|126
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1110.3|1108.3|1111.5|1110|1109.5|1107.8|36
1649243100000|2022-04-06 11:05:00|1109.5|1107.8|1109|1107|1110.3|1108.8|1107.5|1105.8|20
1649243400000|2022-04-06 11:10:00|1108.8|1106.8|1108|1106|1110.8|1108.8|1106.3|1103.8|67
1649243700000|2022-04-06 11:15:00|1107.8|1105.8|1105.5|1103.3|1108.3|1106.3|1104.8|1102.8|51
1649244000000|2022-04-06 11:20:00|1105.3|1103.5|1106.3|1104.5|1107.3|1105.3|1104.3|1102.5|36
1649244300000|2022-04-06 11:25:00|1107|1105.3|1104.8|1103|1107.5|1105.5|1104.3|1102.8|16
1649244600000|2022-04-06 11:30:00|1105|1103.3|1107|1105.3|1108.8|1106.8|1104.8|1103|32
1649244900000|2022-04-06 11:35:00|1107.5|1105.5|1103.5|1101.5|1107.5|1105.5|1102.5|1100.8|80
1649245200000|2022-04-06 11:40:00|1103.8|1101.8|1098|1096.3|1103.8|1101.8|1098|1096|70
1649245500000|2022-04-06 11:45:00|1098.3|1096.5|1097.3|1095.3|1099.3|1097.5|1096.8|1094.8|53
1649245800000|2022-04-06 11:50:00|1097.5|1095.8|1098|1095.8|1098.5|1096.5|1096.5|1095|58
1649246100000|2022-04-06 11:55:00|1097.8|1096|1098.5|1096.8|1099.5|1097.8|1097.5|1095.8|33
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1100|1097.8|1100|1098.3|1096.3|1094.8|35
1649246700000|2022-04-06 12:05:00|1099.8|1098.3|1098|1096.3|1100.8|1098.8|1097.3|1095.5|28
1649247000000|2022-04-06 12:10:00|1097.8|1096|1100.3|1098.5|1100.5|1098.8|1096|1094.8|114
1649247300000|2022-04-06 12:15:00|1100|1098.3|1101|1099.3|1101.8|1100.3|1100|1098.3|27
1649247600000|2022-04-06 12:20:00|1100.8|1099|1097.5|1096|1100.8|1099|1095|1092.8|344
1649247900000|2022-04-06 12:25:00|1097.8|1096.3|1095|1092.5|1098.3|1096.8|1094.5|1091.8|37
1649248200000|2022-04-06 12:30:00|1094.8|1092.3|1094.5|1092.5|1095|1093|1092|1090|17
1649248500000|2022-04-06 12:35:00|1094.3|1092|1094|1092.3|1094.8|1093|1093.8|1091.5|54
1649248800000|2022-04-06 12:40:00|1093.8|1091|1090.5|1088|1093.8|1091|1090.5|1088|37
1649249100000|2022-04-06 12:45:00|1090.3|1087.8|1090.3|1088|1090.8|1089|1087.5|1085.8|55
1649249400000|2022-04-06 12:50:00|1090.5|1087.8|1090.8|1088.8|1093.5|1092|1090.3|1087.8|151
1649249700000|2022-04-06 12:55:00|1090.5|1088.5|1090.3|1088.3|1091.3|1089.3|1089|1087.3|6
1649250000000|2022-04-06 13:00:00|1090|1087.8|1091.3|1089.5|1092.5|1090.5|1087.3|1084.5|58
1649250300000|2022-04-06 13:05:00|1091.5|1089.8|1089.8|1087.5|1093.5|1091.5|1088|1085.5|32
1649250600000|2022-04-06 13:10:00|1089.5|1087.8|1088.3|1086.3|1090.3|1088.8|1087.5|1085.8|24
1649250900000|2022-04-06 13:15:00|1088|1086|1091.8|1089.5|1092.8|1091|1087.8|1086|105
1649251200000|2022-04-06 13:20:00|1092|1089.8|1088.5|1087|1092.5|1090.3|1088.3|1086.3|15
1649251500000|2022-04-06 13:25:00|1088.3|1086.8|1087.8|1086.5|1089.5|1088|1085.8|1084.5|57
1649251800000|2022-04-06 13:30:00|1087.5|1085.8|1087.8|1085.8|1090|1088.3|1085.8|1084.5|32
1649252100000|2022-04-06 13:35:00|1087.5|1085.5|1080.3|1078.3|1089.5|1087.8|1080.3|1078|52
1649252400000|2022-04-06 13:40:00|1080.5|1078.5|1072|1069.5|1081|1078.8|1071.5|1069.3|43
1649252700000|2022-04-06 13:45:00|1071.5|1069.3|1064|1062.5|1072.3|1069.8|1062.8|1061.3|214
1649253000000|2022-04-06 13:50:00|1064.3|1062.3|1064.3|1062.3|1064.5|1062.5|1059.5|1058|121
1649253300000|2022-04-06 13:55:00|1063.8|1062.5|1064.5|1062.3|1065.3|1063|1060.8|1059.5|99
1649253600000|2022-04-06 14:00:00|1064|1062|1067.3|1064.8|1067.8|1065.5|1061|1059.5|140
1649253900000|2022-04-06 14:05:00|1066.8|1065|1064.3|1062.5|1067.3|1065.3|1062.8|1060.8|219
1649254200000|2022-04-06 14:10:00|1064|1062.8|1062.5|1060.8|1067.5|1065.5|1062.5|1060.8|176
1649254500000|2022-04-06 14:15:00|1063|1061|1065.8|1064|1066.5|1065.3|1063|1060.8|162
1649254800000|2022-04-06 14:20:00|1066|1063.8|1064.3|1062.3|1067.3|1065.5|1063.3|1061.5|154
1649255100000|2022-04-06 14:25:00|1064.5|1062.5|1064.3|1059|1065.3|1063.3|1060.8|1058|61
1649255400000|2022-04-06 14:30:00|1064|1059.3|1061.5|1059.3|1064.3|1061|1059|1057.3|107
1649255700000|2022-04-06 14:35:00|1061.8|1059.5|1057.5|1055.8|1062.8|1061.5|1056|1054.5|208
1649256000000|2022-04-06 14:40:00|1057.3|1055.5|1049.3|1047.5|1057.5|1056|1049|1047|180
1649256300000|2022-04-06 14:45:00|1049|1046.8|1049.5|1047.5|1050.5|1049.3|1041.8|1040|363
1649256600000|2022-04-06 14:50:00|1049.3|1048|1052.3|1050.3|1052.5|1050.3|1048.8|1047.5|187
1649256900000|2022-04-06 14:55:00|1052|1050.8|1051|1049.3|1053.5|1051.3|1047.8|1046|234
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1054.5|1053|1055|1053.3|1051|1049.3|173
1649257500000|2022-04-06 15:05:00|1054.8|1053.3|1054.8|1052.8|1056.5|1054.8|1054|1052|186
1649257800000|2022-04-06 15:10:00|1055|1053|1045.5|1043.5|1055.3|1053.3|1043.8|1041.8|236
1649258100000|2022-04-06 15:15:00|1045.3|1043.3|1045.5|1044|1047.5|1045.5|1040|1037.5|220
1649258400000|2022-04-06 15:20:00|1045.8|1044.5|1052.3|1050.3|1053.3|1051.3|1040.8|1039|434
1649258700000|2022-04-06 15:25:00|1052|1050.8|1055.3|1053.5|1057.5|1056|1045.8|1043.8|1199
1649259000000|2022-04-06 15:30:00|1055|1053|1047.8|1045.8|1055|1053|1041.5|1039.8|256
1649259300000|2022-04-06 15:35:00|1047.5|1045.5|1041|1039|1047.8|1045.5|1039|1037|97
1649259600000|2022-04-06 15:40:00|1040.8|1038.8|1039.3|1037.5|1042.8|1041.3|1038|1036|29
1649259900000|2022-04-06 15:45:00|1039|1036.8|1040.3|1037.8|1041.3|1039.8|1038.3|1036|26
1649260200000|2022-04-06 15:50:00|1040.5|1037.5|1044.5|1042.8|1045|1043.3|1039.3|1037.3|93
1649260500000|2022-04-06 15:55:00|1044.3|1042.5|1045|1043.5|1048|1046|1044|1042|95
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1051.8|1050.5|1052|1050.5|1043.5|1041.5|206
1649261100000|2022-04-06 16:05:00|1052|1051|1059.3|1057.5|1060.5|1059|1051.8|1049.5|153
1649261400000|2022-04-06 16:10:00|1059.8|1057.8|1053.5|1052|1059.8|1057.8|1053.5|1051.8|35
1649261700000|2022-04-06 16:15:00|1053.8|1051.8|1046.3|1044.5|1053.8|1051.8|1044|1042.3|55
1649262000000|2022-04-06 16:20:00|1046.8|1044.8|1048.5|1046.5|1050.5|1048.8|1046|1044|30
1649262300000|2022-04-06 16:25:00|1048.3|1046.3|1045.3|1043.3|1048.8|1046.5|1045|1043.3|5
1649262600000|2022-04-06 16:30:00|1045|1043.5|1049.3|1047.3|1050.5|1048.8|1045|1042.8|81
1649262900000|2022-04-06 16:35:00|1048.8|1047|1049.5|1047.5|1053.3|1051.5|1048.5|1046.5|210
1649263200000|2022-04-06 16:40:00|1049.8|1047.8|1049.5|1047.5|1050.5|1048.3|1047.3|1045.3|57
1649263500000|2022-04-06 16:45:00|1049.8|1047.3|1043.8|1041.5|1049.8|1047.5|1042.8|1040.5|20
1649263800000|2022-04-06 16:50:00|1043.3|1041.3|1047.3|1045.5|1048|1046.3|1042.8|1040.8|6
1649264100000|2022-04-06 16:55:00|1047.5|1045.8|1049.5|1047.5|1050|1048|1045.3|1043.5|43
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1045.8|1043.8|1049.5|1047.8|1044.8|1042.8|60
1649264700000|2022-04-06 17:05:00|1046|1043.5|1045.3|1043.3|1046|1044|1042.8|1040.8|58
1649265000000|2022-04-06 17:10:00|1045|1043.5|1041.8|1040|1045.3|1043.5|1041|1039|13
1649265300000|2022-04-06 17:15:00|1041.5|1039.8|1037|1034.8|1042|1040|1036.3|1034.5|4
1649265600000|2022-04-06 17:20:00|1037.3|1035.3|1034.8|1033|1037.8|1035.5|1034.5|1032.5|82
1649265900000|2022-04-06 17:25:00|1035|1033.3|1036.5|1034.8|1039.3|1037.3|1034.8|1033.3|30
1649266200000|2022-04-06 17:30:00|1036.8|1034.5|1037.8|1036|1038.8|1037|1036.5|1034.5|10
1649266500000|2022-04-06 17:35:00|1038.3|1036.8|1037.5|1035.5|1039.8|1038|1037.5|1035.5|3
1649266800000|2022-04-06 17:40:00|1037.8|1035.8|1029.5|1027.3|1038.3|1036.5|1029|1026.8|54
1649267100000|2022-04-06 17:45:00|1029.8|1027.5|1031.3|1029.3|1033.5|1031.5|1027.8|1025.5|11
1649267400000|2022-04-06 17:50:00|1031|1029|1032.3|1030.3|1035.5|1033.5|1031|1029|5
1649267700000|2022-04-06 17:55:00|1032.5|1030|1032.8|1031|1033.3|1031|1028.3|1026.3|18
1649268000000|2022-04-06 18:00:00|1032|1029.5|1036.3|1034.3|1038.8|1036.5|1029|1027|93
1649268300000|2022-04-06 18:05:00|1037|1034.5|1034.3|1032|1038.5|1036.5|1032.3|1030|3
1649268600000|2022-04-06 18:10:00|1034|1031.8|1032.8|1030.8|1035.8|1033.5|1032|1030|0
1649268900000|2022-04-06 18:15:00|1032.5|1031|1032.3|1030.5|1034|1032|1031.3|1029|3
1649269200000|2022-04-06 18:20:00|1032|1030.3|1028.5|1026.3|1032.5|1030.8|1027.5|1026|16
1649269500000|2022-04-06 18:25:00|1028.8|1026.5|1030.8|1028.8|1034.3|1031.8|1027|1024.8|237
1649269800000|2022-04-06 18:30:00|1031|1029|1032.3|1029.5|1033.8|1031.8|1029.8|1028|47
1649270100000|2022-04-06 18:35:00|1032.5|1029.8|1029.5|1027.3|1032.5|1030.5|1027.3|1025.3|19
1649270400000|2022-04-06 18:40:00|1029.8|1027.5|1032.5|1030|1032.8|1030.3|1028|1025.8|5
1649270700000|2022-04-06 18:45:00|1032.8|1030.3|1035|1033|1035|1033|1031.8|1029.3|22
1649271000000|2022-04-06 18:50:00|1035.5|1033.3|1037.5|1035.5|1037.8|1035.8|1035|1032.8|19
1649271300000|2022-04-06 18:55:00|1037|1034.5|1039.8|1037.5|1041.5|1039|1035.8|1034|23
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1039.5|1036.8|1040.8|1038.8|1038.8|1036.5|11
1649271900000|2022-04-06 19:05:00|1039.8|1037|1037.3|1035.3|1039.8|1037.5|1037.3|1035|1
1649272200000|2022-04-06 19:10:00|1038|1035|1037.5|1035.5|1038.3|1036|1036.8|1034.8|1
1649272500000|2022-04-06 19:15:00|1037.8|1036|1036.3|1033.3|1038.3|1036.3|1036|1033.3|12
1649272800000|2022-04-06 19:20:00|1036|1032.8|1035.5|1033.3|1036.8|1034.5|1035.3|1032.8|1
1649273100000|2022-04-06 19:25:00|1035.8|1033.5|1035|1032.8|1036.8|1034.5|1034.3|1031.8|7
1649273400000|2022-04-06 19:30:00|1035.5|1033|1033.5|1031|1037.5|1035.3|1033.3|1031|5
1649273700000|2022-04-06 19:35:00|1033.3|1031.3|1034.3|1031.8|1034.3|1031.8|1032.5|1030.3|3
1649274000000|2022-04-06 19:40:00|1034.8|1032|1036.5|1033.8|1036.5|1033.8|1034.5|1032|7
1649274300000|2022-04-06 19:45:00|1036|1034|1037|1034.8|1037.3|1035.3|1035.5|1033.3|5
1649274600000|2022-04-06 19:50:00|1037.8|1035|1037.8|1036|1038.8|1036.8|1037|1034.8|26
1649274900000|2022-04-06 19:55:00|1038|1035|1036.8|1035|1039|1036.8|1036.5|1034.5|7
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1035.3|1033.3|1036.8|1034.5|1033|1030.8|6
1649275500000|2022-04-06 20:05:00|1035|1033|1035.3|1033.3|1036|1033.8|1035|1032.5|6
1649275800000|2022-04-06 20:10:00|1035|1033.5|1035.3|1033|1035.5|1033.5|1034.5|1032.5|10
1649276100000|2022-04-06 20:15:00|1035.5|1033.3|1036.8|1034.5|1036.8|1034.8|1035.5|1033.3|8
1649276400000|2022-04-06 20:20:00|1036.5|1034.8|1035.5|1033.5|1037|1034.8|1035.3|1032.8|21
1649276700000|2022-04-06 20:25:00|1035.8|1033.3|1037.3|1035.5|1037.5|1035.8|1035.5|1033.3|8
1649277000000|2022-04-06 20:30:00|1037.5|1035.3|1035.8|1033.5|1037.5|1035.8|1035.8|1033.5|0
1649277300000|2022-04-06 20:35:00|1035.5|1033.3|1036.5|1034.3|1037|1034.5|1035|1032.3|6
1649277600000|2022-04-06 20:40:00|1036.8|1033.8|1037|1034.3|1037|1034.5|1036.5|1033.8|1
1649277900000|2022-04-06 20:45:00|1036.8|1034|1034.8|1032.3|1037|1034.3|1033.8|1030.8|8
1649278200000|2022-04-06 20:50:00|1035.3|1032.8|1038.5|1036|1039|1036|1035.3|1032.8|4
1649278500000|2022-04-06 20:55:00|1038.3|1035.8|1037.5|1032.5|1038.8|1036.8|1037.5|1032.5|18
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1031.3||1030.3|0
1649279400000|2022-04-06 21:10:00||1035.8||1031||1035.8||1031|0
1649279700000|2022-04-06 21:15:00||1033||1030.3||1035.3||1030.3|1
1649280000000|2022-04-06 21:20:00||1030.5||1030.3||1030.5||1030.3|0
1649280300000|2022-04-06 21:25:00||1031.5||1031.5||1031.5||1031.5|0
1649280900000|2022-04-06 21:35:00||1032.3||1030.3||1032.3||1030.3|5
1649281500000|2022-04-06 21:45:00|||||||||2
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1045|1041|1045|1041|1041.8|1036.5|0
1649293500000|2022-04-07 01:05:00|1044.8|1040.8|1044|1040.8|1045|1041.5|1044|1040.3|0
1649293800000|2022-04-07 01:10:00|1044.3|1040.5|1044|1040.3|1044.3|1040.8|1044|1040.3|0
1649294100000|2022-04-07 01:15:00|1043.8|1040|1043.5|1040|1044|1040.3|1042.5|1039.3|0
1649294400000|2022-04-07 01:20:00|1044|1040.3|1042|1038.8|1044.3|1041|1042|1038.5|0
1649294700000|2022-04-07 01:25:00|1041.8|1038.5|1042.5|1039|1043.5|1039.3|1040.5|1036.8|1
1649295000000|2022-04-07 01:30:00|1042.8|1038.3|1044.5|1040.5|1045.3|1040.5|1041.5|1037.8|0
1649295300000|2022-04-07 01:35:00|1044.3|1041|1045.8|1041.5|1045.8|1041.5|1043.8|1040.5|0
1649295600000|2022-04-07 01:40:00|1046|1041.8|1048.8|1045|1049|1045.5|1045.8|1041.8|0
1649295900000|2022-04-07 01:45:00|1048.5|1045.3|1048|1043.5|1048.8|1045.3|1047.5|1043.3|0
1649296200000|2022-04-07 01:50:00|1047.8|1044|1049|1046.5|1049|1046.5|1047.3|1043.5|0
1649296500000|2022-04-07 01:55:00|1048|1046.3|1046.8|1043.3|1048|1046.5|1045.8|1042.3|0
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1046.5|1043.3|1047.5|1044.8|1046.3|1043|0
1649297100000|2022-04-07 02:05:00|1046.3|1044.3|1047|1044.3|1048|1044.5|1046.3|1043.8|0
1649297400000|2022-04-07 02:10:00|1046.8|1044|1048.3|1045|1048.3|1046.3|1046.5|1043.8|4
1649297700000|2022-04-07 02:15:00|1048|1044|1046.5|1043.5|1048|1044|1046.5|1043.3|0
1649298000000|2022-04-07 02:20:00|1046.3|1043.3|1046.3|1042.8|1046.3|1043.8|1044.3|1041|0
1649298300000|2022-04-07 02:25:00|1046.8|1043.3|1047.3|1043.3|1047.5|1044.3|1046.8|1043.3|0
1649298600000|2022-04-07 02:30:00|1047|1043.5|1046|1042.5|1047|1043.5|1046|1042.3|0
1649298900000|2022-04-07 02:35:00|1046.3|1043.5|1046.5|1043|1047.3|1044|1046|1043|0
1649299200000|2022-04-07 02:40:00|1046.3|1042.8|1048|1045|1048|1045|1044|1040.8|0
1649299500000|2022-04-07 02:45:00|1047.8|1044.8|1048|1044.5|1049.3|1045.8|1046.3|1043.8|0
1649299800000|2022-04-07 02:50:00|1047.8|1044.8|1048.8|1045.5|1049.5|1046.3|1047.8|1044.5|0
1649300100000|2022-04-07 02:55:00|1048.5|1045.3|1052.3|1049.5|1052.5|1049.8|1048.5|1045.3|0
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1051|1047.5|1052.5|1049.8|1051|1047.3|0
1649300700000|2022-04-07 03:05:00|1050.8|1047|1051|1047.8|1051.5|1048.3|1050.5|1047|0
1649301000000|2022-04-07 03:10:00|1051.5|1048.5|1051.5|1047.8|1052.5|1049.8|1051.5|1047.8|0
1649301300000|2022-04-07 03:15:00|1051.3|1047.3|1050|1045.8|1051.3|1047.3|1049.8|1045.8|0
1649301600000|2022-04-07 03:20:00|1049.5|1046.5|1049|1045.8|1049.8|1046.8|1048.3|1044.5|0
1649301900000|2022-04-07 03:25:00|1048.8|1045.3|1048|1045.3|1049|1045.3|1048|1044.8|3
1649302200000|2022-04-07 03:30:00|1047.8|1045|1047.3|1044.8|1048|1045.3|1047.3|1044.8|0
1649302500000|2022-04-07 03:35:00|1047|1043|1046.3|1043.3|1047|1043.3|1046.3|1043|1
1649302800000|2022-04-07 03:40:00|1046.5|1043|1046.5|1043.8|1047|1043.8|1046.5|1043|0
1649303100000|2022-04-07 03:45:00||1043.5||1043.3||1043.8||1043.3|0
1649303400000|2022-04-07 03:50:00||1043||1043||1043||1043|0
1649303700000|2022-04-07 03:55:00|1046.3|1043.3|1046.5|1043|1046.5|1043.3|1046.3|1042.8|0
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1046.3|1043.5|1046.5|1043.5|1046.3|1043.3|0
1649304300000|2022-04-07 04:05:00|1046.5|1044|1048|1045.3|1048.3|1045.5|1046.3|1044|0
1649304600000|2022-04-07 04:10:00|1047.8|1045.5|1048.5|1044.8|1049|1046|1047.8|1044.8|0
1649304900000|2022-04-07 04:15:00|1048.3|1045|1048.3|1045|1048.3|1045|1048.3|1044.8|0
1649305200000|2022-04-07 04:20:00|1048|1044.8|1047.8|1045.3|1048.3|1045.3|1047.8|1044.3|0
1649305500000|2022-04-07 04:25:00|1047.5|1045.5|1047|1044|1047.8|1045.5|1047|1043.3|0
1649305800000|2022-04-07 04:30:00|1046.8|1043.5|1043|1039.8|1046.8|1043.5|1041.8|1038.5|3
1649306100000|2022-04-07 04:35:00|1042.8|1039.5|1042.3|1039|1043|1039.8|1042.3|1039|0
1649306400000|2022-04-07 04:40:00|1042.5|1039.3|1042.5|1039.5|1042.5|1039.5|1042.3|1039|0
1649306700000|2022-04-07 04:45:00|1043|1039.8|1043.8|1040|1044|1040|1043|1039.8|0
1649307000000|2022-04-07 04:50:00|1043.5|1040.3|1043.8|1040.5|1043.8|1040.5|1043.5|1040.3|1
1649307300000|2022-04-07 04:55:00|1044.3|1039.3|1043.5|1039.5|1044.3|1039.5|1043.5|1039.3|4
1649307600000|2022-04-07 05:00:00|1043.3|1040|1042|1039.5|1043.3|1040.8|1041.5|1039.5|1
1649307900000|2022-04-07 05:05:00|1041.8||1042||1042||1041.8||0
1649308200000|2022-04-07 05:10:00|1042.3|1039.8|1042|1039.5|1042.8|1040.5|1042|1039.5|3
1649308500000|2022-04-07 05:15:00|1041.8|1038.5|1041|1037.5|1041.8|1038.5|1040.8|1037.5|0
1649308800000|2022-04-07 05:20:00|1040.5|1037.8|1038.5|1035.8|1040.5|1037.8|1038.3|1035.8|0
1649309100000|2022-04-07 05:25:00|1038.3|1036|1039.5|1037|1039.8|1037|1038.3|1035.5|0
1649309400000|2022-04-07 05:30:00|1039.8|1036.8|1042.3|1039.5|1042.5|1039.5|1039.5|1036.8|1
1649309700000|2022-04-07 05:35:00|1042|1039|1045|1041.3|1046.3|1044|1041.3|1038.3|21
1649310000000|2022-04-07 05:40:00|1045.3|1041|1044.8|1041.3|1045.5|1042.8|1044.3|1041|14
1649310300000|2022-04-07 05:45:00|1044.3|1041.5|1044.8|1042.3|1045|1042.5|1044.3|1041.5|0
1649310600000|2022-04-07 05:50:00|1045.5|1042.8|1045.5|1043|1045.5|1043.3|1045.5|1042.8|4
1649310900000|2022-04-07 05:55:00|1044.8|1043.3|1043.5|1041|1044.8|1043.3|1043.5|1040|0
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.3|1047.3|1049.8|1047.3|1043.8|1040.8|8
1649311500000|2022-04-07 06:05:00|1049|1047.5|1051.8|1049.5|1052|1050.5|1049|1047|46
1649311800000|2022-04-07 06:10:00|1052|1050|1052|1050.5|1054.3|1052.3|1051.5|1049.5|103
1649312100000|2022-04-07 06:15:00|1052.3|1050.8|1051.8|1050|1053|1051.5|1050.3|1048.5|18
1649312400000|2022-04-07 06:20:00|1052|1050.3|1049.5|1047.8|1052.3|1050.5|1048.5|1046.5|46
1649312700000|2022-04-07 06:25:00|1049.3|1047.5|1048|1045.8|1051|1049.5|1047.8|1045.3|14
1649313000000|2022-04-07 06:30:00|1047.8|1045.5|1047.5|1045.3|1049|1046.8|1046.5|1044.3|25
1649313300000|2022-04-07 06:35:00|1047.3|1045|1046|1042.8|1047.3|1045|1045.3|1042.3|6
1649313600000|2022-04-07 06:40:00|1047|1043|1047.3|1045.3|1047.5|1045.3|1046|1042.8|3
1649313900000|2022-04-07 06:45:00|1047.8|1044.8|1049|1046.5|1049|1047.3|1046.5|1044.5|36
1649314200000|2022-04-07 06:50:00|1048.8|1046.3|1049.3|1047.3|1050|1047.5|1047.5|1046|66
1649314500000|2022-04-07 06:55:00|1049.5|1047.8|1049.5|1047|1050.8|1049|1047.8|1046|63
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1049|1046.5|1050|1047.5|1043.5|1041|19
1649315100000|2022-04-07 07:05:00|1049.5|1047|1050.5|1048|1050.8|1048.3|1047.8|1045|3
1649315400000|2022-04-07 07:10:00|1050.3|1048.3|1048.3|1045.8|1051.3|1049.3|1047|1045.3|21
1649315700000|2022-04-07 07:15:00|1048.5|1045.5|1044.8|1042.8|1048.8|1046.3|1044.8|1042.8|16
1649316000000|2022-04-07 07:20:00|1045|1043|1046.8|1044.8|1047|1045|1044.8|1042.5|39
1649316300000|2022-04-07 07:25:00|1046.5|1044.5|1046.3|1044.5|1047.3|1045.3|1045.5|1043.3|24
1649316600000|2022-04-07 07:30:00|1046.5|1044|1044|1042|1047.3|1045|1043.8|1042|16
1649316900000|2022-04-07 07:35:00|1044.3|1042.3|1049.3|1047|1051.5|1048.8|1044.3|1042.3|62
1649317200000|2022-04-07 07:40:00|1049|1047.3|1047.8|1045.8|1049.3|1047.5|1047.3|1045.5|10
1649317500000|2022-04-07 07:45:00|1048|1046|1041.5|1039|1048|1046.3|1040.5|1038.3|50
1649317800000|2022-04-07 07:50:00|1041.3|1038.8|1037.3|1035.3|1041.5|1039.3|1037|1034.8|61
1649318100000|2022-04-07 07:55:00|1037.5|1035.5|1035.8|1034|1037.5|1035.8|1035.5|1033.8|18
1649318400000|2022-04-07 08:00:00|1036|1034.3|1016.5|1014.5|1036|1034.3|1016.3|1014.5|356
1649318700000|2022-04-07 08:05:00|1016.8|1014.8|1020.3|1018|1020.8|1019|1012.5|1010.3|336
1649319000000|2022-04-07 08:10:00|1020|1018.3|1016.8|1015|1021.8|1019.8|1016.3|1014.5|135
1649319300000|2022-04-07 08:15:00|1016.5|1015.3|1018|1015.3|1019.5|1017.8|1011.5|1009.5|216
1649319600000|2022-04-07 08:20:00|1018.3|1015.8|1017.5|1015.5|1019.8|1017.5|1016|1014.3|111
1649319900000|2022-04-07 08:25:00|1017.3|1015.8|1020.5|1018.5|1021.5|1019.8|1014.5|1012.5|208
1649320200000|2022-04-07 08:30:00|1020.3|1018|1020.5|1018.5|1021.3|1019.3|1016.8|1015|50
1649320500000|2022-04-07 08:35:00|1020.8|1018.8|1017|1015|1020.8|1018.8|1015.3|1013.5|77
1649320800000|2022-04-07 08:40:00|1016.5|1014.8|1014|1012.3|1017|1015|1013.3|1011.5|158
1649321100000|2022-04-07 08:45:00|1013.8|1012.5|1009.3|1007|1014.5|1012.5|1006.5|1004.5|99
1649321400000|2022-04-07 08:50:00|1009|1006.8|1012.3|1010.5|1013.8|1011|1009|1006.8|100
1649321700000|2022-04-07 08:55:00|1012.5|1010.8|1014.3|1012.3|1014.5|1012.8|1011.5|1009.3|14
1649322000000|2022-04-07 09:00:00|1015|1012.5|1016.3|1014|1016.8|1015.3|1012.3|1010.8|76
1649322300000|2022-04-07 09:05:00|1016|1014.3|1018.5|1016|1022.3|1020.5|1016|1014.3|171
1649322600000|2022-04-07 09:10:00|1018.8|1016.3|1017.3|1015.5|1020.8|1018.8|1016.8|1014.3|84
1649322900000|2022-04-07 09:15:00|1017.8|1015.8|1021.3|1018.3|1024.3|1022|1017|1015.3|11
1649323200000|2022-04-07 09:20:00|1021|1018|1020.5|1019|1025.5|1023.5|1019.3|1017.3|206
1649323500000|2022-04-07 09:25:00|1021.5|1019.3|1026|1024.5|1026.8|1025|1020.5|1019|145
1649323800000|2022-04-07 09:30:00|1026.3|1024.8|1025|1023|1029.8|1027.8|1023.5|1021.8|100
1649324100000|2022-04-07 09:35:00|1025.3|1023.3|1025|1023|1026.5|1024.8|1024|1022.8|40
1649324400000|2022-04-07 09:40:00|1025.3|1023.3|1024|1022.3|1026|1023.8|1024|1022.3|64
1649324700000|2022-04-07 09:45:00|1024.3|1022.5|1024|1021.8|1025.3|1023.3|1022.5|1020.3|25
1649325000000|2022-04-07 09:50:00|1024.3|1022|1023.5|1021.3|1025|1022.5|1021|1019|44
1649325300000|2022-04-07 09:55:00|1022.8|1021|1026.8|1025.3|1026.8|1025.3|1022.8|1020.8|22
1649325600000|2022-04-07 10:00:00|1027|1025|1029|1027|1030.5|1028.5|1026.3|1024.5|31
1649325900000|2022-04-07 10:05:00|1028.5|1026|1029.3|1027|1030.3|1028|1028.3|1026|22
1649326200000|2022-04-07 10:10:00|1029.5|1026.8|1027.5|1025.3|1030.8|1028.5|1027|1025|33
1649326500000|2022-04-07 10:15:00|1027.8|1025.5|1025.3|1023.5|1028.3|1025.8|1024.5|1022.5|13
1649326800000|2022-04-07 10:20:00|1026.3|1024.3|1030|1028|1030.3|1028.5|1026|1023.5|32
1649327100000|2022-04-07 10:25:00|1029.8|1028.3|1028.3|1026|1030.3|1028.5|1028|1025.8|15
1649327400000|2022-04-07 10:30:00|1028.5|1026.3|1031.5|1030|1032.5|1031|1028|1025.8|86
1649327700000|2022-04-07 10:35:00|1032.3|1029.8|1032|1029.8|1034|1032|1030.3|1028.3|20
1649328000000|2022-04-07 10:40:00|1031.5|1030|1028.5|1026.5|1032.5|1030.3|1028.5|1026.5|5
1649328300000|2022-04-07 10:45:00|1029.5|1027|1030.5|1029|1031.3|1029.5|1028.8|1026.8|39
1649328600000|2022-04-07 10:50:00|1030.8|1029.3|1031|1029|1033.5|1032|1030.8|1029|34
1649328900000|2022-04-07 10:55:00|1031.3|1029.3|1031.8|1029.8|1032.3|1030.5|1031.3|1029|2
1649329200000|2022-04-07 11:00:00|1032|1029.5|1032.5|1030.8|1032.5|1030.8|1029.5|1027.5|35
1649329500000|2022-04-07 11:05:00|1032.8|1031|1032|1029.5|1033.5|1032|1027.8|1025.8|91
1649329800000|2022-04-07 11:10:00|1032.5|1029.8|1033.8|1031.5|1035|1032.8|1032.5|1029.8|8
1649330100000|2022-04-07 11:15:00|1034.3|1032|1034.8|1033|1036|1034.3|1033.8|1032|201
1649330400000|2022-04-07 11:20:00|1035|1033.3|1037.8|1035.5|1038|1036.8|1034.5|1033|63
1649330700000|2022-04-07 11:25:00|1038|1035.8|1034.3|1032.5|1038|1036.5|1034.3|1032.5|29
1649331000000|2022-04-07 11:30:00|1035.3|1033|1035.3|1033.3|1036.5|1034.8|1032.5|1030.5|18
1649331300000|2022-04-07 11:35:00|1035.8|1033.5|1036|1034|1037.3|1035|1034.5|1032.8|16
1649331600000|2022-04-07 11:40:00|1036.3|1034.5|1039.5|1037.5|1039.8|1038|1036.3|1034.5|5
1649331900000|2022-04-07 11:45:00|1039.8|1037.8|1040.8|1038.5|1042.5|1041|1038.5|1036.5|44
1649332200000|2022-04-07 11:50:00|1041|1038.8|1041|1038.8|1041.8|1040|1040|1037.8|56
1649332500000|2022-04-07 11:55:00|1040.8|1038.3|1039.8|1038|1041.8|1040|1038.8|1036.5|70
1649332800000|2022-04-07 12:00:00|1040|1038.8|1045.3|1043.3|1045.3|1044|1040|1038.8|46
1649333100000|2022-04-07 12:05:00|1046|1043.5|1047|1045.3|1047.5|1045.8|1044|1042.3|31
1649333400000|2022-04-07 12:10:00|1047.3|1045.5|1049.8|1047.8|1053.5|1052.3|1047.3|1045.5|281
1649333700000|2022-04-07 12:15:00|1049.5|1048|1048.5|1046.8|1051.8|1050|1048.5|1046.8|132
1649334000000|2022-04-07 12:20:00|1048.3|1046.5|1043.3|1041.3|1049.5|1047.5|1042|1040.3|34
1649334300000|2022-04-07 12:25:00|1043.5|1041.8|1042.8|1040.3|1045.5|1043.8|1042.3|1040.3|8
1649334600000|2022-04-07 12:30:00|1042.5|1040.5|1040.8|1038.5|1044|1041.8|1039|1037|22
1649334900000|2022-04-07 12:35:00|1041.3|1038.8|1039.8|1038.5|1041.5|1039.5|1032.8|1031.5|210
1649335200000|2022-04-07 12:40:00|1038.8|1036.5|1033.8|1031.3|1040|1038.3|1033.8|1031.3|10
1649335500000|2022-04-07 12:45:00|1034|1031.5|1025.5|1023.3|1034.5|1032.3|1022.8|1020.8|33
1649335800000|2022-04-07 12:50:00|1025.3|1023|1028.8|1027|1030.3|1028.5|1025.3|1023|53
1649336100000|2022-04-07 12:55:00|1028.5|1027.3|1024.5|1022.3|1030.5|1028.3|1023.3|1020.8|31
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.5|1028.5|1031|1029.3|1018.5|1016.3|56
1649336700000|2022-04-07 13:05:00|1030.3|1028.8|1032.3|1030.3|1034.3|1031.8|1028.5|1027|12
1649337000000|2022-04-07 13:10:00|1032.5|1030.5|1035|1033.3|1036.5|1034.8|1031|1029.5|11
1649337300000|2022-04-07 13:15:00|1034.8|1033|1032.8|1030.3|1036|1034.3|1028.8|1026.8|18
1649337600000|2022-04-07 13:20:00|1033|1030.5|1031|1028.8|1034|1031.8|1028.3|1026.5|11
1649337900000|2022-04-07 13:25:00|1031.5|1029|1029.8|1027.3|1032.3|1030|1025|1023.5|47
1649338200000|2022-04-07 13:30:00|1029.5|1027.5|1034.3|1032.3|1039.8|1037.5|1028.5|1026.5|141
1649338500000|2022-04-07 13:35:00|1034.5|1032.8|1037.3|1035.3|1037.3|1035.3|1032.8|1030.8|126
1649338800000|2022-04-07 13:40:00|1037.8|1035.5|1037|1035|1039|1037.5|1034.5|1032.8|72
1649339100000|2022-04-07 13:45:00|1036.8|1034.8|1040.5|1038.8|1044.5|1042.8|1036.5|1034.3|64
1649339400000|2022-04-07 13:50:00|1040.3|1038.5|1038.5|1036.5|1040.3|1038.5|1037.8|1035.8|59
1649339700000|2022-04-07 13:55:00|1038.8|1036.8|1030.8|1028.8|1038.8|1036.8|1029.3|1027|65
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1029.5|1027.5|1031.3|1028.8|1028|1025.8|49
1649340300000|2022-04-07 14:05:00|1029.8|1027.8|1021.5|1019.3|1030.3|1028|1021.3|1018.8|58
1649340600000|2022-04-07 14:10:00|1021.8|1019|1026|1024.3|1028.5|1026.3|1020.8|1018.5|103
1649340900000|2022-04-07 14:15:00|1025.8|1023.5|1025.8|1024|1029.8|1027.8|1023|1020.3|50
1649341200000|2022-04-07 14:20:00|1025.5|1023.8|1024.5|1022|1027.5|1025.5|1023.5|1021.5|127
1649341500000|2022-04-07 14:25:00|1024.8|1022.3|1024.5|1022.5|1026.5|1024.8|1022|1019.8|28
1649341800000|2022-04-07 14:30:00|1024.3|1022.8|1026.5|1024.5|1028.3|1026.3|1023.3|1021.5|20
1649342100000|2022-04-07 14:35:00|1026.8|1024.8|1023.5|1021.5|1030|1027.8|1023|1021|114
1649342400000|2022-04-07 14:40:00|1023.3|1021.3|1016.3|1014.5|1023.5|1021.5|1015.8|1014.5|103
1649342700000|2022-04-07 14:45:00|1016.5|1015|1011.3|1009.3|1018.5|1016.5|1009.5|1007.8|219
1649343000000|2022-04-07 14:50:00|1011|1009|1012.5|1010.5|1014.8|1013|1010.5|1008.3|180
1649343300000|2022-04-07 14:55:00|1012.8|1010.8|1009|1007|1015.8|1013.8|1007.3|1005.5|166
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|1010.5|1008.5|1019.8|1018|1006.8|1005.5|322
1649343900000|2022-04-07 15:05:00|1010.3|1008.8|1010.5|1008.8|1010.5|1009|1002.8|1001.5|326
1649344200000|2022-04-07 15:10:00|1010.3|1008|1009.5|1007.5|1016|1014|1008.8|1007|329
1649344500000|2022-04-07 15:15:00|1009.8|1007.8|1005.8|1003.8|1010.8|1008.5|1002.5|1001|172
1649344800000|2022-04-07 15:20:00|1006|1004|997.5|995.3|1006.3|1004.5|995|993.5|417
1649345100000|2022-04-07 15:25:00|997.8|995.5|986.3|984.5|997.8|995.5|981.3|979.5|759
1649345400000|2022-04-07 15:30:00|986|984.3|982|980.5|986.8|985|980.5|978.5|199
1649345700000|2022-04-07 15:35:00|982.3|981|988|985.8|989|987|982|980.8|85
1649346000000|2022-04-07 15:40:00|987.8|986|989.5|987.5|991|989.3|987.8|985.8|135
1649346300000|2022-04-07 15:45:00|989.8|987.3|981|979.5|989.8|987.5|980.3|978.3|81
1649346600000|2022-04-07 15:50:00|981.3|979.3|985.8|984|986|984|980.3|978.8|72
1649346900000|2022-04-07 15:55:00|986|984.3|984.3|982.5|988.3|986.3|984.3|982.3|47
1649347200000|2022-04-07 16:00:00|983.8|982.3|980.8|979|985.5|983.3|980.5|978.8|30
1649347500000|2022-04-07 16:05:00|980.5|978.8|979.8|978|981|979|978.8|976.8|32
1649347800000|2022-04-07 16:10:00|979.5|977.8|972.8|970.8|979.8|978.3|972|970.3|279
1649348100000|2022-04-07 16:15:00|972.5|971|975.8|974|976.3|975|972.5|971|92
1649348400000|2022-04-07 16:20:00|975.5|974.3|976.5|975|977.5|975.5|975.3|973.3|92
1649348700000|2022-04-07 16:25:00|976.3|974.5|977.8|976.3|978.3|976.5|975|973.3|85
1649349000000|2022-04-07 16:30:00|978|976.5|978|976.3|980.8|978.5|977.5|975.8|34
1649349300000|2022-04-07 16:35:00|977.8|976|980.3|978.3|980.5|978.5|977.8|975.8|36
1649349600000|2022-04-07 16:40:00|980.5|978.5|979.5|977.8|983.8|981.8|979.5|977.5|118
1649349900000|2022-04-07 16:45:00|979.3|977.3|979.3|977.5|981.5|979.3|975.8|973.8|71
1649350200000|2022-04-07 16:50:00|979.5|977.8|977.3|975.3|980.3|978.3|976.5|974.5|28
1649350500000|2022-04-07 16:55:00|977|975|975|973.3|979|976.8|973.8|971.8|182
1649350800000|2022-04-07 17:00:00|975.3|973.5|972.8|971|976|974|972.5|970.8|6
1649351100000|2022-04-07 17:05:00|973|970.8|971.5|969.5|973|971.3|969.3|967.3|36
1649351400000|2022-04-07 17:10:00|971.8|969.8|980.3|978.5|980.5|978.8|971.3|969.3|64
1649351700000|2022-04-07 17:15:00|980|978.8|987.8|985.5|988.5|986.3|980|978.8|103
1649352000000|2022-04-07 17:20:00|988|985.8|984|982.5|991.3|989|984|982|10
1649352300000|2022-04-07 17:25:00|985|982.3|987.8|985.3|989.3|987.8|984.3|982|42
1649352600000|2022-04-07 17:30:00|988|985.5|987.8|985|988.8|986.5|985.8|983.5|0
1649352900000|2022-04-07 17:35:00|987.5|985.3|989.3|987|990.3|988|986.8|984.3|10
1649353200000|2022-04-07 17:40:00|989|986.8|986.3|984|989.3|987|985.8|983.3|7
1649353500000|2022-04-07 17:45:00|986|983.8|986|983.5|986.3|984|984.3|981.8|1
1649353800000|2022-04-07 17:50:00|985.8|983.8|980|977.5|986.3|983.8|979.5|976.8|1
1649354100000|2022-04-07 17:55:00|979.8|977.3|981.8|979.5|982.3|979.8|978.8|976.5|1
1649354400000|2022-04-07 18:00:00|982|979.3|986.5|984.3|988.8|986.3|981|978.8|28
1649354700000|2022-04-07 18:05:00|986.3|984.5|986.5|984|987.8|985.5|983.5|981.3|32
1649355000000|2022-04-07 18:10:00|986.8|984.3|986.8|984.5|987.5|985.5|983.8|981.3|1
1649355300000|2022-04-07 18:15:00|986.5|984|991.5|989.3|992.3|990.8|986.3|984|54
1649355600000|2022-04-07 18:20:00|992|989.5|990.5|988.5|995|993|990.3|988|27
1649355900000|2022-04-07 18:25:00|991|988.8|995|993.3|1000.5|999|990.8|988.8|101
1649356200000|2022-04-07 18:30:00|995.3|993|990|988.3|997|994.8|990|987.8|19
1649356500000|2022-04-07 18:35:00|990.5|988.5|993.8|992|994.5|992.3|990.5|988.3|11
1649356800000|2022-04-07 18:40:00|994|991.3|994.5|992.5|996|993.8|992.5|990.5|27
1649357100000|2022-04-07 18:45:00|994.8|992.3|994.5|992.5|995.3|993|994|991.8|4
1649357400000|2022-04-07 18:50:00|995|992.3|994|992.3|995|992.8|994|992|4
1649357700000|2022-04-07 18:55:00|994.3|992|994.5|992.3|996|993.8|993.3|991.5|5
1649358000000|2022-04-07 19:00:00|994|992|995|993|995.5|993.5|993.8|991.5|3
1649358300000|2022-04-07 19:05:00|994.8|992.8|997.3|995.3|1000|997|994.8|992.8|68
1649358600000|2022-04-07 19:10:00|997|995|997.8|995.3|997.8|995.3|996|993.5|2
1649358900000|2022-04-07 19:15:00|997.5|995|1002.5|999.5|1005|1002.8|997.3|995|2
1649359200000|2022-04-07 19:20:00|1002.3|999.8|1003.8|1000.8|1004.8|1001.8|1002.3|999.8|0
1649359500000|2022-04-07 19:25:00|1004|1000.5|1003.5|1000.5|1004.3|1001.3|1002.5|999.5|0
1649359800000|2022-04-07 19:30:00|1004|1000.8|1005|1001.8|1005.3|1002.3|1003|1000|0
1649360100000|2022-04-07 19:35:00|1004.5|1001.5|1007.5|1004.3|1008.5|1006.3|1004.5|1001.5|2
1649360400000|2022-04-07 19:40:00|1007.3|1004.5|1007.8|1005.3|1008.3|1005.3|1006|1003|5
1649360700000|2022-04-07 19:45:00|1007.5|1005|1006.5|1004.8|1008.3|1006|1006.5|1004.5|1
1649361000000|2022-04-07 19:50:00|1007|1005|1008|1005.8|1008.8|1006.3|1006.3|1004.3|10
1649361300000|2022-04-07 19:55:00|1007.8|1006|1006.5|1004|1009.5|1007.3|1006|1004|21
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1007|1005|1007|1005|1005.8|1004|16
1649361900000|2022-04-07 20:05:00|1007.3|1005.5|1007.3|1005.3|1008.3|1006.3|1006.5|1004.8|17
1649362200000|2022-04-07 20:10:00|1007.5|1005|1006.5|1004|1007.8|1005.8|1006.3|1003.8|23
1649362500000|2022-04-07 20:15:00|1006.3|1003.8|1003|1001|1006.3|1004|1003|1000.8|23
1649362800000|2022-04-07 20:20:00|1002.8|1000.8|1003|1000.8|1003.5|1001.3|1002|999.8|33
1649363100000|2022-04-07 20:25:00|1002.8|1000.5|1001|998.8|1003|1000.8|1001|998.8|18
1649363400000|2022-04-07 20:30:00|1001.3|999|1002|999.8|1002|999.8|1001.3|998.8|0
1649363700000|2022-04-07 20:35:00|1001.8|999.5|1002.3|1000|1002.5|1000|1001.8|999.3|9
1649364000000|2022-04-07 20:40:00|1002.8|1000.3|1002.3|1000|1003.8|1001.5|1001.8|1000|26
1649364300000|2022-04-07 20:45:00|1002|1000.3|1002|999.8|1002.5|1000.3|1001|999.3|25
1649364600000|2022-04-07 20:50:00|1002.5|999.5|1003.8|1001.3|1003.8|1001.3|1002.3|999.5|20
1649364900000|2022-04-07 20:55:00|1003.5|1001|1002.8|1000|1004|1001.3|1002|999.3|21
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1005|997.8|1005|998.8|1003.5|997.8|0
1649365500000|2022-04-07 21:05:00|1004.8|996.5|1005.8|996.5|1005.8|996.5|1004.8|995.5|2
1649365800000|2022-04-07 21:10:00|1006.5|995.5|1006.3|996.5|1006.5|996.5|1006.3|995.5|0
1649366100000|2022-04-07 21:15:00|1008.8||1008.8||1008.8||1008.8||0
1649366700000|2022-04-07 21:25:00||997.5||997.5||997.5||997.5|0
1649367600000|2022-04-07 21:40:00|1008.5|999.5|1008.5|994.5|1008.5|999.5|1008.5|994.5|0
1649379600000|2022-04-08 01:00:00|1000.3|997.8|999|996|1001.5|997.8|999|995|0
1649379900000|2022-04-08 01:05:00|999.3|996.5|997.8|994|999.5|996.5|995.5|993.5|0
1649380200000|2022-04-08 01:10:00|996.5|993.8|997|993|997|993.8|995.3|991.5|2
1649380500000|2022-04-08 01:15:00|996.8|993.5|994.8|992.3|997.3|993.5|994.5|992.3|0
1649380800000|2022-04-08 01:20:00|995|992.5|995.5|992.3|996.3|992.5|994.5|992.3|0
1649381100000|2022-04-08 01:25:00|995.8|992.5|997.3|993|997.3|993|995.5|992.3|0
1649381400000|2022-04-08 01:30:00|997|993.5|998.5|995.8|998.8|995.8|997|993.5|0
1649381700000|2022-04-08 01:35:00|998|995|1000.5|997.3|1000.5|997.3|997.5|994.8|0
1649382000000|2022-04-08 01:40:00|1000.8|997.5|1003|1000.3|1004|1000.3|1000.3|997.5|0
1649382300000|2022-04-08 01:45:00|1003.3|1000|1001.5|998.3|1003.5|1000.3|1001.3|998|0
1649382600000|2022-04-08 01:50:00|1001.3|998|1001.5|998.5|1002.3|999|1000.8|997.8|0
1649382900000|2022-04-08 01:55:00|1001.8|998.8|1001|998.5|1001.8|999|1001|998.3|0
1649383200000|2022-04-08 02:00:00|1001.3|998.3|998.8|996|1001.3|998.5|998.8|995.5|0
1649383500000|2022-04-08 02:05:00|999|996.5|997.8|993.5|1000.3|997.5|997|992.5|0
1649383800000|2022-04-08 02:10:00|997.5|993.8|995.5|991.8|997.8|994.3|994.8|991.8|0
1649384100000|2022-04-08 02:15:00|995.8|992|999|996.8|999.3|997.3|994|991.8|26
1649384400000|2022-04-08 02:20:00|999.3|997|1000.5|997.8|1000.8|998.8|998.8|996.3|17
1649384700000|2022-04-08 02:25:00|1000.3|998|997.8|995|1000.3|998|996.8|994|8
1649385000000|2022-04-08 02:30:00|998.5|995.3|998.5|996.3|999.8|997|997.5|994.5|7
1649385300000|2022-04-08 02:35:00|998.3|995.5|995.3|992.5|998.5|996.3|995.3|992.3|0
1649385600000|2022-04-08 02:40:00|995.8|992.8|997|994|998|995|994|990.5|0
1649385900000|2022-04-08 02:45:00|997.5|994.3|997|993.8|998|995.5|996.8|993|1
1649386200000|2022-04-08 02:50:00|998|994.3|997.5|994.5|998|994.5|997.3|994|0
1649386500000|2022-04-08 02:55:00|998|994.8|1000|997|1000|997.5|997.5|994.8|4
1649386800000|2022-04-08 03:00:00|1000.3|996.8|998|995|1000.3|997.3|997.8|994.8|0
1649387100000|2022-04-08 03:05:00|998.3|995.3|995.5|993.3|998.3|995.3|995.5|992.3|0
1649387400000|2022-04-08 03:10:00|995.3|993.5|993.3|990.8|995.5|993.5|993|990|1
1649387700000|2022-04-08 03:15:00|994.3|990.5|995.3|991.5|995.3|991.5|994.3|990|1
1649388000000|2022-04-08 03:20:00|995|992.5|998.3|995.3|998.3|995.3|995|992.5|0
1649388300000|2022-04-08 03:25:00|998.8|995|999|995.5|1000.3|997.8|998.8|995|1
1649388600000|2022-04-08 03:30:00|999.3|995.8|997|994|999.3|996|997|993.8|0
1649388900000|2022-04-08 03:35:00|996.8|993.5|995.5|993.5|997|993.5|995|993.5|0
1649389200000|2022-04-08 03:40:00|995.3|991.8|995.5|992.8|995.5|992.8|994.5|991.8|1
1649389500000|2022-04-08 03:45:00|996.8|993.3|997.8|993.5|997.8|993.5|995.8|993.3|6
1649389800000|2022-04-08 03:50:00|997.5|993.8|996.5|993.8|997.8|995.8|996.5|993.8|1
1649390100000|2022-04-08 03:55:00|997|994|997|994|997.5|994|996.5|994|0
1649390400000|2022-04-08 04:00:00|996.8||995.8||997||995.8||0
1649390700000|2022-04-08 04:05:00|995.5|994.5|997.5|995.3|997.5|995.3|995.5|994.5|0
1649391000000|2022-04-08 04:10:00|997.8|993.3|995.8|993.3|997.8|993.3|995.3|993.3|1
1649391300000|2022-04-08 04:15:00|995.5|993.5|996|993.5|996|993.5|995.5|993.5|0
1649391600000|2022-04-08 04:20:00|995.8|993.8|996|993.3|996|994|995.3|993.3|0
1649391900000|2022-04-08 04:25:00|995.8|993.8|996.8|994|997|994|995.5|993.8|0
1649392200000|2022-04-08 04:30:00|996|993.8|996.8|994.5|996.8|994.5|994.5|993.3|2
1649392500000|2022-04-08 04:35:00|997.5|995|998|995|999|997|997.5|995|2
1649392800000|2022-04-08 04:40:00|997.8|994.3|995.3|993.5|997.8|994.3|995.3|993.5|0
1649393100000|2022-04-08 04:45:00|995||996.3||997||995||0
1649393400000|2022-04-08 04:50:00|996|993.8|996.3|993.8|996.3|993.8|995|993.5|0
1649393700000|2022-04-08 04:55:00|996|993.5|997.3|993.5|998|993.5|995.8|993.5|1
1649394000000|2022-04-08 05:00:00|996.5|994.8|995.8|993.3|998.5|994.8|995.8|993.3|0
1649394300000|2022-04-08 05:05:00|995.5||995.5||995.5||995.5||0
1649394600000|2022-04-08 05:10:00||993.5||993.5||993.5||993.5|0
1649394900000|2022-04-08 05:15:00|996.8|993.3|999|995.8|999|996.5|996.8|993.3|0
1649395200000|2022-04-08 05:20:00|999.3|995.5|1001.3|998.5|1002.3|1000|999|995.5|4
1649395500000|2022-04-08 05:25:00|1001.5|998.3|1002|998.8|1002.3|1000|1001|998.3|0
1649395800000|2022-04-08 05:30:00|1002.3|999.3|1004.5|1001|1005|1001.3|1002|999.3|1
1649396100000|2022-04-08 05:35:00|1004|1001.3|1003|999.8|1004.5|1001.5|1001.5|999.5|2
1649396400000|2022-04-08 05:40:00|1003.3|1000.5|1004.8|1001.3|1005.3|1002.5|1001.8|999.5|0
1649396700000|2022-04-08 05:45:00|1004.5|1002.5|1002.5|999.5|1005.3|1002.5|1002.5|999.5|2
1649397000000|2022-04-08 05:50:00|1002.3|999.8|1004|1001|1004.5|1002.8|1002.3|999.8|0
1649397300000|2022-04-08 05:55:00|1004.3|1001.3|1003.5|1000|1004.5|1001.5|1002.5|999.8|1
1649397600000|2022-04-08 06:00:00|1004|1000.5|1003.5|1001|1004.5|1002.3|1002|999.8|7
1649397900000|2022-04-08 06:05:00|1003.3|1001.3|1006.5|1004.3|1006.5|1004.3|1002.5|1000|91
1649398200000|2022-04-08 06:10:00|1006.3|1004.5|1007.5|1005.3|1009|1006.8|1005.8|1004|33
1649398500000|2022-04-08 06:15:00|1006.8|1005.5|1007.8|1005.3|1008.5|1006.3|1005.8|1003.3|12
1649398800000|2022-04-08 06:20:00|1007.5|1005|1009|1006.3|1009.8|1007.3|1007.5|1005|10
1649399100000|2022-04-08 06:25:00|1008.5|1006|1010|1008|1010.5|1008.5|1008.5|1006|0
1649399400000|2022-04-08 06:30:00|1009.8|1007.8|1012.8|1011|1013.3|1011|1009.5|1007.8|11
1649399700000|2022-04-08 06:35:00|1012.5|1011.3|1012.8|1011|1013.8|1011.5|1012.5|1010.5|52
1649400000000|2022-04-08 06:40:00|1013|1011.3|1011.5|1009.3|1013.3|1011.5|1009.5|1007.3|53
1649400300000|2022-04-08 06:45:00|1011.8|1009.5|1012.8|1010.5|1015|1013.3|1011.5|1009.5|19
1649400600000|2022-04-08 06:50:00|1012.3|1010.3|1012.8|1011|1013.3|1011.3|1010|1008.3|2
1649400900000|2022-04-08 06:55:00|1012.5|1010.8|1011.8|1009.8|1013|1010.8|1011|1009|5
1649401200000|2022-04-08 07:00:00|1011.5|1010|1010.8|1008.8|1014|1012.3|1010.8|1008.3|28
1649401500000|2022-04-08 07:05:00|1010.5|1008.5|1009.8|1007.5|1011.8|1009.8|1008.8|1007|41
1649401800000|2022-04-08 07:10:00|1010|1007.8|1006.3|1004.3|1011.5|1009.5|1006|1003.8|27
1649402100000|2022-04-08 07:15:00|1006.5|1004.5|1009|1007.3|1009.3|1007.3|1005.8|1003.8|8
1649402400000|2022-04-08 07:20:00|1009.5|1007|1008.5|1006.8|1009.5|1007.3|1006|1004|20
1649402700000|2022-04-08 07:25:00|1008|1006.3|1008.3|1006.3|1008.8|1007|1007.5|1005.5|71
1649403000000|2022-04-08 07:30:00|1008|1006.5|1007.8|1006|1008|1006.5|1005|1002.8|41
1649403300000|2022-04-08 07:35:00|1008.3|1006.5|1006.5|1004.5|1008.8|1007|1006|1004|24
1649403600000|2022-04-08 07:40:00|1006.8|1004.8|1008|1006|1008.3|1006.5|1006|1004.3|12
1649403900000|2022-04-08 07:45:00|1008.5|1006.8|1010.5|1008.8|1010.5|1009|1006.8|1005.3|33
1649404200000|2022-04-08 07:50:00|1011.3|1009|1013.5|1011.8|1015|1013|1011|1009|77
1649404500000|2022-04-08 07:55:00|1013.3|1012.5|1017.5|1015.5|1018.5|1016.5|1013|1011.3|59
1649404800000|2022-04-08 08:00:00|1017.3|1016|1017.8|1015.3|1019.8|1017.5|1016|1013.8|53
1649405100000|2022-04-08 08:05:00|1017.5|1015.5|1018.5|1016.3|1019.5|1018|1015|1012.8|13
1649405400000|2022-04-08 08:10:00|1018.8|1016|1017|1014.8|1019|1017.3|1017|1014.8|22
1649405700000|2022-04-08 08:15:00|1016.8|1014.5|1008.8|1007|1018|1016|1008.5|1007|50
1649406000000|2022-04-08 08:20:00|1009|1007.3|1008|1006|1011|1009.3|1007.5|1005.5|19
1649406300000|2022-04-08 08:25:00|1007.8|1005.8|1008.5|1006.8|1009.8|1007.8|1007.5|1005.3|56
1649406600000|2022-04-08 08:30:00|1007.8|1006|1010.5|1008.5|1012|1010|1006.8|1005|31
1649406900000|2022-04-08 08:35:00|1010.8|1008.8|1009.3|1007.3|1012.3|1010.8|1007.8|1005.5|51
1649407200000|2022-04-08 08:40:00|1009|1007|1005.5|1003.8|1009|1007|1000.5|998.8|54
1649407500000|2022-04-08 08:45:00|1006.3|1004|1003.3|1001.5|1007.8|1005.8|1002|1000.5|47
1649407800000|2022-04-08 08:50:00|1003|1000.8|1006|1004.3|1006.3|1004.3|1002.3|1000|104
1649408100000|2022-04-08 08:55:00|1006.3|1004|1007.8|1006|1008.8|1007|1005.5|1004|69
1649408400000|2022-04-08 09:00:00|1008|1006.3|1009.3|1007.8|1009.5|1007.8|1005.8|1004|94
1649408700000|2022-04-08 09:05:00|1009.5|1008|1015.5|1013.8|1016|1014.3|1009.3|1007.8|113
1649409000000|2022-04-08 09:10:00|1015.3|1014|1017.8|1015.8|1019|1017.3|1014.5|1012.5|78
1649409300000|2022-04-08 09:15:00|1017.5|1016|1019.8|1017.5|1019.8|1017.8|1016|1014.5|100
1649409600000|2022-04-08 09:20:00|1019.3|1017.8|1019|1017.5|1021.3|1019.3|1018.5|1016.8|81
1649409900000|2022-04-08 09:25:00|1019.3|1017.8|1020.5|1018.8|1020.8|1019|1018.8|1017.5|103
1649410200000|2022-04-08 09:30:00|1020.3|1018.5|1019.3|1017.5|1020.3|1018.5|1015|1013|19
1649410500000|2022-04-08 09:35:00|1019.8|1018|1019.3|1017.5|1020.8|1019|1017.8|1016|17
1649410800000|2022-04-08 09:40:00|1019|1017.3|1019.3|1017|1021.5|1019.5|1018.8|1016.5|13
1649411100000|2022-04-08 09:45:00|1019|1017.3|1018|1015.8|1020.3|1018.5|1017.5|1015.5|69
1649411400000|2022-04-08 09:50:00|1018.3|1016|1016.3|1014.5|1018.5|1016.5|1016.3|1014.3|25
1649411700000|2022-04-08 09:55:00|1016.8|1014.8|1017.3|1015.5|1018.5|1016.5|1016.3|1014.3|35
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1016.8|1015|1018.8|1017|1015.8|1013.8|36
1649412300000|2022-04-08 10:05:00|1016.5|1015.3|1016.8|1014.8|1018|1016|1016|1013.8|16
1649412600000|2022-04-08 10:10:00|1017|1015|1017.3|1015.5|1017.8|1016.3|1016|1014.3|4
1649412900000|2022-04-08 10:15:00|1017|1015.3|1017.3|1015.5|1018.3|1016.5|1016|1014.3|15
1649413200000|2022-04-08 10:20:00|1017|1015.3|1014.3|1012.5|1017|1015.3|1013.8|1012|62
1649413500000|2022-04-08 10:25:00|1014|1012.3|1016.3|1014.5|1016.3|1014.8|1013.8|1011.8|54
1649413800000|2022-04-08 10:30:00|1016|1014.8|1016.8|1015|1017|1015.5|1015.5|1013.8|105
1649414100000|2022-04-08 10:35:00|1016.5|1014.8|1017.3|1015.3|1017.8|1015.5|1016.3|1014.5|22
1649414400000|2022-04-08 10:40:00|1017|1015.5|1017.8|1015.8|1019.5|1017.5|1017|1015.3|15
1649414700000|2022-04-08 10:45:00|1018|1016|1014|1012|1018.5|1017|1014|1012|34
1649415000000|2022-04-08 10:50:00|1013.5|1011.5|1015|1013.3|1015.3|1013.3|1012.8|1011|39
1649415300000|2022-04-08 10:55:00|1015.3|1013|1014|1011.8|1015.5|1014|1013.5|1011.8|18
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1012|1010|1013.8|1011.5|1011|1009|7
1649415900000|2022-04-08 11:05:00|1011.8|1009.8|1013.5|1011.8|1014|1012.5|1011.5|1009.5|26
1649416200000|2022-04-08 11:10:00|1013.3|1011.5|1014.3|1012.8|1015|1013.3|1013|1011.5|53
1649416500000|2022-04-08 11:15:00|1014|1012.3|1013.3|1012|1014.5|1013|1013|1011.3|23
1649416800000|2022-04-08 11:20:00|1013.5|1012.3|1014.5|1012.8|1014.5|1013|1012|1010.8|20
1649417100000|2022-04-08 11:25:00|1014.8|1013|1013.5|1011.8|1015.5|1013.8|1013.3|1011.8|25
1649417400000|2022-04-08 11:30:00|1013.3|1010.5|1013|1011|1013.8|1012.3|1012.3|1010.3|12
1649417700000|2022-04-08 11:35:00|1013.3|1011.3|1015|1012.8|1016.3|1014.5|1013|1011|39
1649418000000|2022-04-08 11:40:00|1014.8|1013|1013.8|1011.5|1015|1013|1013.5|1011.3|4
1649418300000|2022-04-08 11:45:00|1013.5|1011.3|1012.8|1010.8|1014.3|1012|1011.8|1009.8|11
1649418600000|2022-04-08 11:50:00|1012.5|1011|1013.5|1011.3|1013.5|1011.8|1012|1010|24
1649418900000|2022-04-08 11:55:00|1013.8|1011.8|1014.5|1012.5|1015|1012.8|1013|1011|10
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1020.5|1018.8|1021.3|1019.5|1014|1012|56
1649419500000|2022-04-08 12:05:00|1021|1019|1020.8|1018.8|1021.8|1020|1020|1017.8|6
1649419800000|2022-04-08 12:10:00|1021|1019|1020.3|1018.3|1021|1019.3|1019.5|1017.5|60
1649420100000|2022-04-08 12:15:00|1020|1018|1021.3|1019.5|1022.3|1020.5|1019.5|1017.5|16
1649420400000|2022-04-08 12:20:00|1021|1019.8|1020.3|1018.3|1022|1019.8|1019.5|1017.5|2
1649420700000|2022-04-08 12:25:00|1020.5|1018.5|1017.5|1015.5|1022.3|1020|1017.3|1015.5|84
1649421000000|2022-04-08 12:30:00|1017|1015|1014.3|1012.5|1017.5|1015.8|1014|1012.3|48
1649421300000|2022-04-08 12:35:00|1013.8|1012|1014|1012|1014.5|1012.3|1010|1008|51
1649421600000|2022-04-08 12:40:00|1014.3|1012.3|1014|1012|1016.5|1014.8|1013.8|1011.8|136
1649421900000|2022-04-08 12:45:00|1014.3|1011.8|1014.5|1012.8|1014.8|1013|1012.3|1010|96
1649422200000|2022-04-08 12:50:00|1014.8|1013|1016.3|1014.3|1017.5|1015.8|1014.3|1012.5|30
1649422500000|2022-04-08 12:55:00|1015.5|1013.5|1016.3|1014.5|1017|1015.3|1014.3|1012.3|48
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011|1009|1020.5|1018.8|1010.3|1008.5|142
1649423100000|2022-04-08 13:05:00|1011.3|1009.5|1007.8|1005.8|1012.5|1010.8|1006.8|1004.8|156
1649423400000|2022-04-08 13:10:00|1007.5|1005.5|1006.3|1004.3|1010.8|1009|1005.8|1003.8|102
1649423700000|2022-04-08 13:15:00|1006|1004|1008.3|1006.5|1010.5|1008.5|1005.8|1004|102
1649424000000|2022-04-08 13:20:00|1007.5|1005.8|1006.5|1004.5|1008|1006.3|1004.8|1002.8|35
1649424300000|2022-04-08 13:25:00|1006.8|1004.8|1005.8|1003.8|1006.8|1005.3|1004.3|1002.3|56
1649424600000|2022-04-08 13:30:00|1006|1004|1006|1004.3|1008.8|1007|1003.8|1002.3|80
1649424900000|2022-04-08 13:35:00|1006.3|1004.5|1009|1007.3|1011.8|1010|1005.8|1003.8|440
1649425200000|2022-04-08 13:40:00|1008.8|1007.5|1012.8|1011|1014.5|1012.8|1008.8|1007|112
1649425500000|2022-04-08 13:45:00|1013|1010.8|1012.8|1011|1017|1014.8|1009.3|1007.3|164
1649425800000|2022-04-08 13:50:00|1013|1011.3|1008.3|1006.3|1013|1011.3|1006.3|1004.8|101
1649426100000|2022-04-08 13:55:00|1008|1006.5|1011.3|1009.5|1011.5|1009.5|1007.8|1006|87
1649426400000|2022-04-08 14:00:00|1011|1009.3|1011.3|1009.5|1016|1014|1011|1009.3|81
1649426700000|2022-04-08 14:05:00|1011|1009.3|1006.5|1004.8|1011.5|1009.8|1005.3|1003|97
1649427000000|2022-04-08 14:10:00|1006.3|1004.5|1015.3|1013.3|1015.5|1014|1006.3|1004.5|35
1649427300000|2022-04-08 14:15:00|1015|1013|1015.8|1014|1016.3|1014.3|1013|1011.3|97
1649427600000|2022-04-08 14:20:00|1016|1014.3|1015.5|1013.8|1017.5|1015.8|1015.3|1013.8|50
1649427900000|2022-04-08 14:25:00|1016|1014|1008.3|1006.3|1016|1014.3|1007.5|1005.8|115
1649428200000|2022-04-08 14:30:00|1007.8|1005.8|1003|1001|1009.5|1007.5|1002.8|1000.8|100
1649428500000|2022-04-08 14:35:00|1002.5|1001.3|1000.3|998.3|1004.3|1002.5|999.8|997.8|221
1649428800000|2022-04-08 14:40:00|1000.5|998.5|999.3|996.8|1004|1002.3|998.5|996.5|91
1649429100000|2022-04-08 14:45:00|999|997|998|996|1001.5|999.5|996.8|994.8|96
1649429400000|2022-04-08 14:50:00|997.5|996.3|995.5|993.5|998.8|997|993.8|992|135
1649429700000|2022-04-08 14:55:00|996|994|995|993.3|1000.3|998.3|994.5|992.8|183
1649430000000|2022-04-08 15:00:00|993.8|991.3|998.3|996.5|999|997|992.8|991|80
1649430300000|2022-04-08 15:05:00|998.5|996.8|1001.5|999.5|1002.5|1000.8|997.8|996.3|115
1649430600000|2022-04-08 15:10:00|1001|999.3|1002|1000.5|1002.8|1001|999.5|998|93
1649430900000|2022-04-08 15:15:00|1002.5|1000.3|1003|1000.8|1003|1001.5|1000.8|999|142
1649431200000|2022-04-08 15:20:00|1003.3|1001.3|1006.5|1004.8|1006.8|1005|1002.3|1000.3|144
1649431500000|2022-04-08 15:25:00|1006.8|1005|1016.3|1014.8|1019.5|1018|1006.8|1005|931
1649431800000|2022-04-08 15:30:00|1016.5|1014.5|1020.8|1019|1024.5|1022.8|1015.3|1013.3|93
1649432100000|2022-04-08 15:35:00|1021|1018.8|1020|1018|1023.3|1021.3|1018.5|1016.8|50
1649432400000|2022-04-08 15:40:00|1019.8|1017.8|1019|1016.8|1022.3|1020.5|1018.5|1016.3|13
1649432700000|2022-04-08 15:45:00|1019.3|1016.5|1016|1014.5|1020|1017.8|1016|1014.5|19
1649433000000|2022-04-08 15:50:00|1016.3|1014.8|1014.3|1012|1016.8|1014.8|1014|1011.8|138
1649433300000|2022-04-08 15:55:00|1014|1012.3|1013.3|1011.3|1017.5|1015.5|1013|1011|31
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1012.3|1010.3|1014.5|1012.5|1009|1007|99
1649433900000|2022-04-08 16:05:00|1012|1009.8|1012|1009.8|1013.5|1011.8|1009|1007.3|125
1649434200000|2022-04-08 16:10:00|1012.3|1010|1012.5|1010.8|1015|1013|1011|1009.3|52
1649434500000|2022-04-08 16:15:00|1012|1010|1015|1013.3|1015.3|1013.8|1011.5|1009.3|21
1649434800000|2022-04-08 16:20:00|1015.3|1013.5|1014.5|1012.8|1016.8|1015|1014|1012|12
1649435100000|2022-04-08 16:25:00|1014.8|1012.5|1015|1013|1015|1013.3|1013.5|1011.5|51
1649435400000|2022-04-08 16:30:00|1014.8|1012.8|1013.3|1011.3|1015.8|1013.8|1013|1011.3|33
1649435700000|2022-04-08 16:35:00|1013.5|1011.5|1011.8|1010|1013.5|1011.5|1011|1009.5|7
1649436000000|2022-04-08 16:40:00|1012|1009.8|1014.3|1012.5|1015.3|1013.3|1011.8|1009.8|50
1649436300000|2022-04-08 16:45:00|1014.8|1012.8|1015.3|1013.5|1015.8|1013.5|1013.3|1011.3|27
1649436600000|2022-04-08 16:50:00|1015.5|1013.8|1013.5|1011.5|1016|1014|1013.3|1011.5|7
1649436900000|2022-04-08 16:55:00|1013.8|1011.8|1013.8|1012|1017.8|1015.8|1010.8|1009.3|265
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1016.5|1015|1017|1015.3|1012.5|1010.3|106
1649437500000|2022-04-08 17:05:00|1016.8|1015.5|1018.5|1016.3|1018.8|1016.5|1015.5|1013.8|123
1649437800000|2022-04-08 17:10:00|1018.8|1016.5|1018.5|1016.8|1020|1018|1018.3|1016.3|5
1649438100000|2022-04-08 17:15:00|1018|1017|1016|1014.3|1018.5|1017|1016|1014.3|15
1649438400000|2022-04-08 17:20:00|1015.8|1014|1017.8|1016|1018.3|1016.5|1015.3|1013.5|13
1649438700000|2022-04-08 17:25:00|1018|1016.3|1018|1016.3|1019.5|1017.8|1017.5|1015.5|47
1649439000000|2022-04-08 17:30:00|1017.8|1016.5|1020|1018.3|1021|1019.3|1017.8|1016.3|166
1649439300000|2022-04-08 17:35:00|1019.8|1018|1023.3|1021.5|1024.5|1022.5|1019.5|1017.8|17
1649439600000|2022-04-08 17:40:00|1023.5|1021.3|1024.5|1022.5|1025|1023|1022|1020.3|33
1649439900000|2022-04-08 17:45:00|1024.3|1022.3|1024|1022|1025.3|1023.5|1023.3|1021.8|6
1649440200000|2022-04-08 17:50:00|1024.3|1022.5|1021.8|1020|1025.3|1023.5|1020.8|1018.8|9
1649440500000|2022-04-08 17:55:00|1022|1020.3|1021.3|1019.5|1022.3|1020.5|1020.5|1019|4
1649440800000|2022-04-08 18:00:00|1021|1019.3|1022|1020.3|1022.5|1020.8|1019|1017.5|23
1649441100000|2022-04-08 18:05:00|1022.3|1020.5|1025|1023.3|1025.5|1023.8|1020.8|1019|4
1649441400000|2022-04-08 18:10:00|1025.3|1023.5|1028.8|1027.3|1029.3|1027.5|1024.3|1022.8|34
1649441700000|2022-04-08 18:15:00|1028.5|1027|1029.8|1028|1030.5|1028.5|1027.8|1025.8|25
1649442000000|2022-04-08 18:20:00|1029.5|1027.8|1027.3|1025.5|1030.5|1029.3|1026.3|1023.5|36
1649442300000|2022-04-08 18:25:00|1027|1025.8|1022.3|1020|1031.8|1029.8|1021.5|1019.8|79
1649442600000|2022-04-08 18:30:00|1022|1020.5|1024.5|1022|1027.3|1024.5|1021.8|1020.3|31
1649442900000|2022-04-08 18:35:00|1024.3|1022.3|1025.8|1023.8|1027|1024.3|1024|1021.8|27
1649443200000|2022-04-08 18:40:00|1025.5|1023.5|1026|1024|1026.5|1024.8|1024.8|1023|4
1649443500000|2022-04-08 18:45:00|1025.8|1024.3|1026|1024|1026.3|1024.8|1025.3|1023.3|0
1649443800000|2022-04-08 18:50:00|1025.5|1024.3|1026.5|1024.8|1026.8|1024.8|1025|1023|7
1649444100000|2022-04-08 18:55:00|1026.3|1024.5|1026.8|1025|1027|1025.3|1025.8|1023.8|29
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1029.3|1027|1030.8|1028|1027|1025.3|4
1649444700000|2022-04-08 19:05:00|1029.5|1027.3|1029.5|1027.8|1030|1027.8|1029|1026.8|78
1649445000000|2022-04-08 19:10:00|1029.8|1028|1030.8|1028|1030.8|1028.5|1028.8|1026.3|21
1649445300000|2022-04-08 19:15:00|1031|1028.3|1027.3|1023.5|1031.8|1029|1027.3|1023.5|33
1649445600000|2022-04-08 19:20:00|1027.5|1023.8|1028.8|1025.8|1029|1026|1026.5|1023.5|2
1649445900000|2022-04-08 19:25:00|1028.5|1026|1029.5|1026.5|1029.8|1026.5|1028.5|1025.5|0
1649446200000|2022-04-08 19:30:00|1029.8|1026.8|1028.5|1026.5|1030.3|1027.8|1028.5|1025.3|1
1649446500000|2022-04-08 19:35:00|1029|1026.8|1029.8|1027.8|1030.3|1028|1028.8|1026.8|10
1649446800000|2022-04-08 19:40:00|1029.5|1028|1028.8|1026.3|1030|1028|1028.8|1026.3|2
1649447100000|2022-04-08 19:45:00|1028.5|1026.5|1027.3|1025|1028.5|1026.5|1026.8|1024.5|0
1649447400000|2022-04-08 19:50:00|1027.8|1025.3|1027.8|1025.5|1028.5|1026.3|1027.5|1025.3|0
1649447700000|2022-04-08 19:55:00|1028|1025.3|1026.8|1024.5|1028|1026|1026.5|1024|0
1649448000000|2022-04-08 20:00:00|1027|1024.3|1028.3|1024.8|1028.8|1025|1026|1023.3|11
1649448300000|2022-04-08 20:05:00|1028.5|1025|1029|1025.8|1030|1026.3|1028.3|1024.8|0
1649448600000|2022-04-08 20:10:00||1026.3||1026.3||1026.3||1025.3|8
1649448900000|2022-04-08 20:15:00||1026||1027||1027||1026|0
1649449200000|2022-04-08 20:20:00|1031|1027.3|1031|1027.8|1031|1027.8|1031|1026.8|10
1649449500000|2022-04-08 20:25:00|1030.5|1027.5|1030.8|1027.3|1031|1027.8|1029.3|1027.3|1
1649449800000|2022-04-08 20:30:00|1031||1029.5||1031.3||1029.5||0
1649450100000|2022-04-08 20:35:00|1029.8|1025|1028|1024.5|1029.8|1025|1028|1024.5|0
1649450400000|2022-04-08 20:40:00|1028.8|1024.8|1027.8|1024|1028.8|1024.8|1027.8|1023.8|0
1649450700000|2022-04-08 20:45:00|1027.3|1023.8|1029.5|1023.8|1029.5|1025.5|1026.5|1023.5|2
1649451000000|2022-04-08 20:50:00|1029.3|1023|1028.3|1023.5|1029.3|1023.5|1028.3|1023|0
1649451300000|2022-04-08 20:55:00|1028.5|1022.8|1029|1022|1029|1023.5|1028|1020.8|0
1649638800000|2022-04-11 01:00:00|1019.3|1016.5|1018.5|1015.5|1019.3|1016.5|1017.3|1014|0
1649639100000|2022-04-11 01:05:00|1018.3|1015.8|1020|1017.5|1020.5|1017.5|1018.3|1015.8|0
1649639400000|2022-04-11 01:10:00|1020.5|1017.8|1020.5|1017.5|1021.8|1018.8|1019.8|1017.3|0
1649639700000|2022-04-11 01:15:00|1020.3|1017.3|1020.8|1018|1021.3|1018.3|1019.8|1017.3|0
1649640000000|2022-04-11 01:20:00|1021.3|1018.3|1021.3|1018.3|1021.5|1019.3|1020.3|1017.3|0
1649640300000|2022-04-11 01:25:00|1021.5|1018.5|1025.5|1020.8|1025.8|1022.5|1021.5|1018.5|5
1649640600000|2022-04-11 01:30:00|1025.3|1020.5|1023.8|1019.5|1025.5|1021|1023.8|1019.3|0
1649640900000|2022-04-11 01:35:00|1023|1019.3|1021|1015.3|1023|1019.5|1021|1015.3|0
1649641200000|2022-04-11 01:40:00|1020.8|1015.5|1020|1015|1021.8|1016.3|1020|1014.5|0
1649641500000|2022-04-11 01:45:00|1019.5|1014.8|1018.8|1014.5|1019.5|1015.3|1018.8|1014.5|0
1649641800000|2022-04-11 01:50:00|1018.5|1014.3|1018.8|1015|1019.8|1015.5|1017|1014.3|0
1649642100000|2022-04-11 01:55:00|1018.5|1014.3|1019.3|1015.5|1019.5|1015.5|1017.8|1014.3|0
1649642400000|2022-04-11 02:00:00|1019.5|1015.3|1012.5|1008.3|1019.5|1015.3|1012.5|1008.3|5
1649642700000|2022-04-11 02:05:00|1012.3|1008.5|1010.5|1008.3|1014.5|1010.5|1009.8|1008|1
1649643000000|2022-04-11 02:10:00|1009.3|1007.8|1011.5|1007.8|1012.5|1008.5|1009.3|1007.5|9
1649643300000|2022-04-11 02:15:00|1011.3|1007.5|1008.8|1004.8|1011.5|1007.8|1008.8|1004.8|0
1649643600000|2022-04-11 02:20:00|1008.5|1005|1009.5|1005.8|1010|1006.5|1008.5|1004.8|0
1649643900000|2022-04-11 02:25:00|1009.3|1005|1009.5|1005.8|1009.8|1006.3|1008.8|1005|0
1649644200000|2022-04-11 02:30:00|1009.3|1005.5|1012.5|1009.8|1012.5|1009.8|1009.3|1005.3|0
1649644500000|2022-04-11 02:35:00|1012.8|1010|1010.8|1008|1012.8|1010|1010.3|1007.3|0
1649644800000|2022-04-11 02:40:00|1011|1007.5|1011.3|1008.5|1011.5|1008.5|1010.5|1007.5|0
1649645100000|2022-04-11 02:45:00|1011.5|1008.8|1011|1008|1012|1009.3|1010.3|1007.8|1
1649645400000|2022-04-11 02:50:00|1010.8|1007.5|1010.3|1007.3|1010.8|1008.5|1009|1007|0
1649645700000|2022-04-11 02:55:00|1010|1007.5|1011|1007.5|1011.3|1007.8|1009.5|1007.3|81
1649646000000|2022-04-11 03:00:00|1011.3|1007.8|1012.5|1009.5|1012.5|1009.5|1011|1007.8|0
1649646300000|2022-04-11 03:05:00|1012.8|1009.8|1014|1010.5|1014|1011|1012.3|1009.5|0
1649646600000|2022-04-11 03:10:00|1013.8|1010.8|1014|1010.8|1014|1011|1013.8|1010.3|0
1649646900000|2022-04-11 03:15:00|1013.8|1010.5|1014|1011|1014|1011.8|1013.5|1010.5|2
1649647200000|2022-04-11 03:20:00|1015.3|1011.3|1015.3|1012|1015.3|1012|1015.3|1011.3|0
1649647500000|2022-04-11 03:25:00|1015|1011.8|1013.5|1010.3|1015.3|1011.8|1013.5|1010.3|0
1649647800000|2022-04-11 03:30:00|1012.8||1013.5||1013.5||1012.8||0
1649648400000|2022-04-11 03:40:00|1013.3||1013||1013.3||1012.5||19
1649648700000|2022-04-11 03:45:00|1013.3|1010.8|1013.5|1010.8|1013.5|1010.8|1013.3|1010.5|0
1649649000000|2022-04-11 03:50:00|1013.3|1010.5|1012.5|1008.8|1013.5|1010.8|1012.5|1008.5|1
1649649300000|2022-04-11 03:55:00|1012.8|1009.8|1012.8|1009.8|1013|1010|1012.5|1009.5|0
1649649600000|2022-04-11 04:00:00|1012.5|1010|1012.3|1009.8|1012.8|1010|1012.3|1009.8|0
1649649900000|2022-04-11 04:05:00|1012.8|1010|1013.5|1010.8|1013.5|1010.8|1012.5|1010|0
1649650200000|2022-04-11 04:10:00|1013.3|1010.5|1012.8|1009.8|1013.3|1010.8|1012.8|1009.5|0
1649650500000|2022-04-11 04:15:00|1011.3|1009.5|1011|1008|1011.3|1009.8|1011|1007.5|29
1649650800000|2022-04-11 04:20:00|1011.3|1007.8|1012.8|1009|1012.8|1009.8|1011|1007.5|0
1649651100000|2022-04-11 04:25:00|1012.5|1009.3|1011.3|1007.8|1012.8|1010.3|1011.3|1007.5|0
1649651400000|2022-04-11 04:30:00|1010.8|1007.5|1010|1006|1011.5|1008.8|1009.8|1005.3|0
1649651700000|2022-04-11 04:35:00|1009.8|1006.3|1009|1005.8|1009.8|1006.3|1009|1005.3|0
1649652000000|2022-04-11 04:40:00|1009.3|1005.5|1011.3|1008.5|1011.5|1008.5|1009|1005.5|0
1649652300000|2022-04-11 04:45:00|1011|1008|1011.3|1007.8|1011.5|1008|1011|1007.8|0
1649652600000|2022-04-11 04:50:00|1011|1007.5|1012|1008.8|1012|1008.8|1011|1007.5|0
1649652900000|2022-04-11 04:55:00|1012.3|1008.5|1011.8|1008.5|1012.5|1008.8|1011.8|1008.5|0
1649653200000|2022-04-11 05:00:00|1012|1008.8|1011.8|1009|1012|1009|1011.8|1008.8|0
1649653500000|2022-04-11 05:05:00|1012|1008.8|1011|1008.3|1012|1009|1011|1007.8|0
1649653800000|2022-04-11 05:10:00|1010.8|1008|1011.8|1007.8|1011.8|1008.5|1010.8|1007.8|0
1649654100000|2022-04-11 05:15:00|1011.3|1008.3|1011.5|1008.5|1011.5|1008.5|1010.8|1008.3|0
1649654400000|2022-04-11 05:20:00|1011.3|1007.8|1011.3|1007.8|1011.5|1008|1011.3|1007.8|0
1649654700000|2022-04-11 05:25:00||1006.5||1008.3||1008.3||1006.5|0
1649655000000|2022-04-11 05:30:00|1011|1008|1012|1009.5|1012.5|1010|1010.3|1007.3|0
1649655300000|2022-04-11 05:35:00|1011.8|1009.3|1013.5|1010.5|1013.5|1010.5|1011.3|1007.8|0
1649655600000|2022-04-11 05:40:00|1013.8|1010.3|1013.3|1011|1014|1011.3|1012.3|1009.8|1
1649655900000|2022-04-11 05:45:00|1013|1010.8|1014.5|1011.8|1014.5|1011.8|1012.5|1010.5|1
1649656200000|2022-04-11 05:50:00|1014.3|1012.5|1014.5|1012.5|1014.5|1012.5|1013.5|1010.5|0
1649656500000|2022-04-11 05:55:00|1014.3|1012.3|1018.8|1016.5|1019.5|1017|1014.3|1011.5|10
1649656800000|2022-04-11 06:00:00|1018.5|1016.3|1021|1018.5|1022.3|1019.8|1018.5|1016|7
1649657100000|2022-04-11 06:05:00|1020.8|1018|1020.3|1018.3|1021.5|1019.3|1018.8|1016.5|0
1649657400000|2022-04-11 06:10:00|1020|1018|1018.5|1015.5|1022.5|1020.5|1018.5|1015.5|8
1649657700000|2022-04-11 06:15:00|1018.3|1015.3|1020.3|1018|1022|1018.5|1017.5|1015.3|2
1649658000000|2022-04-11 06:20:00|1020|1016.3|1020.5|1017.5|1020.5|1017.5|1018.8|1015.5|5
1649658300000|2022-04-11 06:25:00|1020.8|1017.3|1018.8|1016|1021.3|1018|1017.8|1015|0
1649658600000|2022-04-11 06:30:00|1019|1016.3|1016.3|1013.3|1019.3|1017|1016.3|1010.8|15
1649658900000|2022-04-11 06:35:00|1016.5|1013.5|1016.8|1014.5|1018.5|1015.3|1016.3|1013|0
1649659200000|2022-04-11 06:40:00|1016.5|1014.3|1018|1015|1018.5|1015.8|1016|1013.8|1
1649659500000|2022-04-11 06:45:00|1017.8|1014.8|1018.5|1015.3|1018.8|1015.8|1017|1014|0
1649659800000|2022-04-11 06:50:00|1018.3|1015|1015|1013.3|1018.5|1015.5|1015|1013|29
1649660100000|2022-04-11 06:55:00|1014.8|1013|1016.3|1014.3|1016.5|1014.8|1014.8|1012.8|0
1649660400000|2022-04-11 07:00:00|1016|1014.5|1015.3|1013.3|1018.5|1015.8|1015.3|1013|12
1649660700000|2022-04-11 07:05:00|1015|1013|1012.5|1010.5|1015.3|1013.5|1010.8|1008.5|0
1649661000000|2022-04-11 07:10:00|1012.8|1010.3|1011.3|1009|1012.8|1010.8|1010.3|1008.3|15
1649661300000|2022-04-11 07:15:00|1011|1008.8|1008.8|1006.8|1012.8|1010.8|1008.3|1006.8|24
1649661600000|2022-04-11 07:20:00|1007.8|1007|1003.8|1001.3|1009.3|1007.5|1003.5|1001.3|9
1649661900000|2022-04-11 07:25:00|1003.3|1001|1005.3|1003|1005.3|1003|1000.5|998.3|17
1649662200000|2022-04-11 07:30:00|1005|1002.5|1006.8|1004.8|1007.8|1005.8|1004|1001.8|11
1649662500000|2022-04-11 07:35:00|1007.3|1005|1005|1003|1007.8|1005.5|1004|1002.3|36
1649662800000|2022-04-11 07:40:00|1006|1003.8|1005.3|1003|1007.5|1005.5|1004.5|1002.5|32
1649663100000|2022-04-11 07:45:00|1005|1002.8|1007.3|1004.5|1007.5|1004.8|1003.5|1001|0
1649663400000|2022-04-11 07:50:00|1007.5|1004.8|1012|1009.3|1013.3|1010.5|1007.3|1004.8|21
1649663700000|2022-04-11 07:55:00|1011.8|1010|1014.5|1012|1014.8|1012.3|1011.8|1009.5|18
1649664000000|2022-04-11 08:00:00|1014.8|1012.3|1021|1019|1022.5|1020.8|1014.3|1012|57
1649664300000|2022-04-11 08:05:00|1021.3|1018.5|1023.3|1020.5|1023.3|1021|1019|1017|14
1649664600000|2022-04-11 08:10:00|1023|1021|1023.8|1021.8|1026.5|1024.3|1023|1020.8|40
1649664900000|2022-04-11 08:15:00|1023.5|1022|1020.5|1018.8|1024.3|1022.5|1019.8|1017.5|81
1649665200000|2022-04-11 08:20:00|1020.3|1019|1021.8|1020|1023|1021|1020|1018|102
1649665500000|2022-04-11 08:25:00|1022.3|1020.3|1016.3|1014.5|1022.3|1020.3|1016|1014.5|142
1649665800000|2022-04-11 08:30:00|1014.3|1012|1009.8|1007.8|1014.8|1012.8|1007.3|1005.5|116
1649666100000|2022-04-11 08:35:00|1010|1008|1012|1010|1013|1011|1008.5|1006.5|66
1649666400000|2022-04-11 08:40:00|1011.8|1010.3|1011.3|1009|1012|1010.3|1010.3|1008.3|34
1649666700000|2022-04-11 08:45:00|1011|1008.8|1011|1008.8|1011|1008.8|1008.8|1007.3|82
1649667000000|2022-04-11 08:50:00|1010.5|1008.5|1009.3|1007.5|1011|1008.8|1008.8|1007.3|454
1649667300000|2022-04-11 08:55:00|1008.8|1006|1015|1012.8|1015.8|1013|1007.8|1006|451
1649667600000|2022-04-11 09:00:00|1014.8|1013|1013|1011|1015.5|1013|1011.8|1009.8|12
1649667900000|2022-04-11 09:05:00|1011.8|1010|1012.8|1010.5|1013.8|1012|1011.8|1009.5|56
1649668200000|2022-04-11 09:10:00|1012.5|1010|1014|1011.8|1014.8|1012.5|1012.3|1009.8|6
1649668500000|2022-04-11 09:15:00|1014.3|1012|1014.3|1012.5|1015.3|1013.5|1013.3|1011.3|13
1649668800000|2022-04-11 09:20:00|1014|1012.3|1014.3|1012.5|1014.5|1012.5|1012.5|1010.5|10
1649669100000|2022-04-11 09:25:00|1014.5|1012.3|1019.3|1017.5|1019.5|1017.5|1014|1012|47
1649669400000|2022-04-11 09:30:00|1019.5|1018|1022|1020.3|1022.8|1021.3|1019.5|1017.8|39
1649669700000|2022-04-11 09:35:00|1022.3|1020|1019.8|1018|1022.3|1020.5|1019.5|1018|4
1649670000000|2022-04-11 09:40:00|1020|1018.3|1018.5|1016.8|1020.5|1018.5|1017.8|1016|1
1649670300000|2022-04-11 09:45:00|1018|1016.5|1017|1015.3|1019.5|1017.5|1016|1014.5|10
1649670600000|2022-04-11 09:50:00|1017.3|1015.5|1017.3|1015.3|1018|1016|1016|1014|24
1649670900000|2022-04-11 09:55:00|1017.5|1015.5|1015.8|1013.5|1018.5|1016.5|1015.5|1013.5|18
1649671200000|2022-04-11 10:00:00|1016|1013.8|1018.5|1016.3|1018.5|1016.5|1015.8|1013.8|16
1649671500000|2022-04-11 10:05:00|1018.8|1016.5|1015.3|1013.5|1019|1016.8|1015|1013.5|0
1649671800000|2022-04-11 10:10:00|1015|1013.8|1016|1014.3|1018.3|1016.3|1015|1013|40
1649672100000|2022-04-11 10:15:00|1016.3|1014.5|1016|1014.3|1017|1015.3|1015.5|1014|31
1649672400000|2022-04-11 10:20:00|1016.3|1014|1015.8|1013.8|1016.8|1015|1015.3|1013.5|20
1649672700000|2022-04-11 10:25:00|1016.3|1013.5|1014.8|1012.8|1016.3|1014.5|1014.3|1012.5|21
1649673000000|2022-04-11 10:30:00|1014.5|1012.5|1016|1014|1016.5|1014.8|1014|1012|89
1649673300000|2022-04-11 10:35:00|1015.8|1013.8|1014.8|1013|1017|1015|1014.5|1012.8|114
1649673600000|2022-04-11 10:40:00|1015|1013.3|1011|1009|1015|1013.3|1010.8|1009|56
1649673900000|2022-04-11 10:45:00|1010.8|1009.3|1010.8|1009|1013.3|1011.8|1009|1007|334
1649674200000|2022-04-11 10:50:00|1010.5|1009.3|1010.8|1008.8|1013.5|1011.8|1010.3|1008.3|102
1649674500000|2022-04-11 10:55:00|1010.5|1008.5|1013.3|1011.5|1013.5|1011.8|1009.5|1007.5|52
1649674800000|2022-04-11 11:00:00|1013|1011.8|1014.8|1013|1015.8|1014|1013|1011.3|72
1649675100000|2022-04-11 11:05:00|1014.5|1012.8|1011.8|1009.8|1015|1013.3|1011.3|1009.3|14
1649675400000|2022-04-11 11:10:00|1012.3|1010.3|1009|1007.3|1012.5|1010.5|1009|1007|5
1649675700000|2022-04-11 11:15:00|1009.3|1007|1008.5|1006.5|1011|1009|1008|1006|1
1649676000000|2022-04-11 11:20:00|1008.8|1006.3|1006.3|1004.5|1010.3|1008.5|1005.3|1003.5|17
1649676300000|2022-04-11 11:25:00|1006|1004.3|1004.5|1002.8|1006.5|1004.8|1004|1002.3|15
1649676600000|2022-04-11 11:30:00|1004.3|1002.5|1004.8|1003|1005.5|1003.8|1004|1002.3|42
1649676900000|2022-04-11 11:35:00|1004.5|1002.8|1001.8|1000|1004.8|1002.8|1000.8|999|0
1649677200000|2022-04-11 11:40:00|1001.5|999.5|1002.3|1000.3|1003|1001.3|1001|999.5|7
1649677500000|2022-04-11 11:45:00|1002|1000.5|998.3|996.5|1002.5|1000.5|996.3|994.5|8
1649677800000|2022-04-11 11:50:00|998|996.3|998.5|996.8|998.8|997|995.5|993.8|42
1649678100000|2022-04-11 11:55:00|998.3|996.3|997.3|995.5|1000.5|998.8|996.8|995|68
1649678400000|2022-04-11 12:00:00|996.5|995.8|1000.3|998.8|1000.5|998.8|994.3|992.8|28
1649678700000|2022-04-11 12:05:00|1000|998.5|1003|1000.8|1003.8|1002|999.5|997.8|131
1649679000000|2022-04-11 12:10:00|1002.8|1001|1002.5|1000.8|1003.8|1002|1002.3|1000|64
1649679300000|2022-04-11 12:15:00|1002.8|1001|1007.3|1005.5|1008|1006.3|1002|1000.3|59
1649679600000|2022-04-11 12:20:00|1007.5|1005.3|1005|1003|1008.5|1006.8|1004|1002.3|9
1649679900000|2022-04-11 12:25:00|1005.3|1003.8|1006.5|1004.5|1007.3|1005|1003.5|1001.3|11
1649680200000|2022-04-11 12:30:00|1006.8|1004.8|1003.8|1001.8|1006.8|1004.8|1003|1001.3|14
1649680500000|2022-04-11 12:35:00|1004|1002.3|1003.8|1001.8|1005.3|1003|1002.8|1000.8|5
1649680800000|2022-04-11 12:40:00|1004|1001.5|1004|1002.5|1005|1003.3|1003.3|1001.3|38
1649681100000|2022-04-11 12:45:00|1004.3|1002.8|1006|1004.3|1006.5|1004.8|1003.3|1001.3|128
1649681400000|2022-04-11 12:50:00|1005.8|1004|1005.5|1004|1007|1005|1005.3|1003.5|69
1649681700000|2022-04-11 12:55:00|1004.8|1003.8|1005|1003.5|1006.3|1004|1003|1001.3|73
1649682000000|2022-04-11 13:00:00|1005.3|1002|1011|1009.5|1011.5|1009.5|1004|1002|35
1649682300000|2022-04-11 13:05:00|1010.8|1009.8|1011.8|1009.8|1013|1010.8|1010.3|1008.3|8
1649682600000|2022-04-11 13:10:00|1011.5|1009.5|1008|1005.8|1011.8|1009.8|1004.8|1002.8|174
1649682900000|2022-04-11 13:15:00|1007.8|1005.5|1009.8|1007.8|1011.5|1009.5|1007.3|1005|11
1649683200000|2022-04-11 13:20:00|1009.5|1008|1008.5|1006.5|1011.5|1009.5|1008.5|1006.5|11
1649683500000|2022-04-11 13:25:00|1008.8|1006.3|1007.8|1006|1010.3|1008.3|1007.3|1005.5|15
1649683800000|2022-04-11 13:30:00|1008|1006.3|1012.5|1010.5|1012.8|1011|1007|1005|41
1649684100000|2022-04-11 13:35:00|1012.3|1010.8|1010|1008|1013.8|1012|1008.5|1007|69
1649684400000|2022-04-11 13:40:00|1009.8|1007.5|1007|1005|1009.8|1007.8|1004.5|1002.8|49
1649684700000|2022-04-11 13:45:00|1007.3|1005.3|1005|1003|1007.3|1005.5|1004|1002.3|28
1649685000000|2022-04-11 13:50:00|1005.3|1003.3|1007.3|1005.3|1007.8|1006|1004.3|1002.5|59
1649685300000|2022-04-11 13:55:00|1007.5|1005.8|1010|1008.5|1010.8|1008.5|1006.8|1004.8|53
1649685600000|2022-04-11 14:00:00|1010.3|1008.3|1011.8|1010|1011.8|1010|1008.8|1006.8|142
1649685900000|2022-04-11 14:05:00|1012|1010.3|1013.5|1011.8|1014|1012.3|1010.3|1008.5|43
1649686200000|2022-04-11 14:10:00|1013.8|1012|1013.3|1011.8|1014.5|1012.8|1011.8|1010.3|104
1649686500000|2022-04-11 14:15:00|1013.5|1011.5|1015.8|1014|1016.3|1014.3|1012.8|1011|52
1649686800000|2022-04-11 14:20:00|1015.5|1013.8|1012.5|1010.8|1016.3|1014.3|1011.8|1010|327
1649687100000|2022-04-11 14:25:00|1012.3|1011|1013.3|1011.5|1013.8|1012.3|1012|1010.3|68
1649687400000|2022-04-11 14:30:00|1013|1011.3|1013.8|1012.3|1015.5|1014|1012.5|1010.8|166
1649687700000|2022-04-11 14:35:00|1014|1012.5|1013|1011.5|1015.3|1013.3|1012|1010.3|311
1649688000000|2022-04-11 14:40:00|1013.3|1011.8|1012.3|1010.5|1013.8|1012.3|1011.3|1009.5|331
1649688300000|2022-04-11 14:45:00|1012.5|1010.8|1021.8|1020|1024.5|1023|1011.8|1010|617
1649688600000|2022-04-11 14:50:00|1022|1019.8|1038.5|1037|1038.8|1037|1021.5|1019.8|425
1649688900000|2022-04-11 14:55:00|1039|1037.5|1043.8|1041|1047.5|1045.5|1027.3|1025.3|493
1649689200000|2022-04-11 15:00:00|1044.3|1041.3|1060.5|1057.8|1070|1066.8|1041.8|1039.8|523
1649689500000|2022-04-11 15:05:00|1064.5|1058|1062.5|1059|1065.5|1063.5|1051.5|1049.8|219
1649689800000|2022-04-11 15:10:00|1062.3|1059.3|1061.8|1059.3|1067|1065.8|1059.8|1056.8|188
1649690100000|2022-04-11 15:15:00|1061.3|1058|1065.8|1062.5|1072|1069.5|1059.5|1056.8|208
1649690400000|2022-04-11 15:20:00|1070.3|1062.8|1064.5|1060.5|1070.3|1065.3|1041.5|1038.8|241
1649690700000|2022-04-11 15:25:00|1064.8|1060.8|1041.3|1039.5|1065|1062.5|1032|1030|283
1651694100000|2022-05-04 19:55:00|1175.5|1173.8|1175|1173|1175.8|1174.5|1174|1172.5|45
1651694400000|2022-05-04 20:00:00|1174.5|1172.8|1173|1171.5|1175.3|1173.8|1172.5|1171.3|130
1651694700000|2022-05-04 20:05:00|1173.8|1171.8|1169.8|1168.3|1173.8|1171.8|1168.5|1167|74
1651695000000|2022-05-04 20:10:00|1170|1168|1169.3|1167.8|1170.5|1169|1169|1167.5|18
1651695300000|2022-05-04 20:15:00|1169.5|1168|1166.5|1164.8|1170.3|1168.5|1164.8|1163|17
1651695600000|2022-05-04 20:20:00|1166.8|1165|1166.8|1165.3|1167.5|1165.8|1165.3|1163.3|10
1651695900000|2022-05-04 20:25:00|1166|1165|1166.8|1165|1166.8|1165.3|1165.3|1163.5|11
1651696200000|2022-05-04 20:30:00|1166.5|1164.8|1166|1164.3|1166.8|1165|1164.8|1163.3|72
1651696500000|2022-05-04 20:35:00|1166.3|1164.5|1165.3|1163.8|1166.3|1165|1165.3|1163.5|17
1651696800000|2022-05-04 20:40:00|1165.5|1164|1165.5|1163.8|1166|1164.3|1164.8|1163.3|34
1651697100000|2022-05-04 20:45:00|1165.3|1164|1168.5|1167|1168.8|1167.3|1165|1163.5|49
1651697400000|2022-05-04 20:50:00|1168.8|1167.3|1166.8|1164.3|1169.3|1167.5|1166.8|1164.3|14
1651697700000|2022-05-04 20:55:00|1167.3|1164.5|1167.3|1165.3|1167.3|1165.3|1166|1164.5|22
1651698000000|2022-05-04 21:00:00|1170.5|1164|1170.5|1164|1170.5|1164|1170.5|1164|0
1651698300000|2022-05-04 21:05:00|1171.5||1171.5||1171.5||1171.5||0
1651699200000|2022-05-04 21:20:00|1173.3|1162.5|1173.3|1162.5|1173.3|1162.5|1173.3|1162.5|47
1651700100000|2022-05-04 21:35:00|1173||1173||1173||1173||0
1651700700000|2022-05-04 21:45:00||1162.8||1162.8||1162.8||1162.8|0
1651701300000|2022-05-04 21:55:00||1163||1163||1163||1163|0
1651712400000|2022-05-05 01:00:00|1175.3|1173.5|1177.8|1175.5|1178.5|1176.5|1175|1173.5|20
1651712700000|2022-05-05 01:05:00|1177.5|1175.8|1176.8|1174|1177.8|1176|1175.3|1173.5|31
1651713000000|2022-05-05 01:10:00|1176.5|1174.3|1173|1170.8|1176.5|1174.3|1172.8|1169.5|8
1651713300000|2022-05-05 01:15:00|1172.8|1170.5|1171.5|1169.3|1173.3|1170.8|1171|1168.5|2
1651713600000|2022-05-05 01:20:00|1171.3|1169.8|1172.5|1170.3|1173.5|1170.3|1171.3|1169.3|0
1651713900000|2022-05-05 01:25:00|1172.3|1170|1173|1169.8|1173.3|1170|1172.3|1169.8|1
1651714200000|2022-05-05 01:30:00|1173.3|1170|1173|1169.8|1173.5|1170|1172.8|1169.8|1
1651714500000|2022-05-05 01:35:00|1172.8|1169.5|1172.3|1169|1173.3|1169.5|1172.3|1169|1
1651714800000|2022-05-05 01:40:00|1171.8|1170|1172.5|1170|1172.5|1170.3|1171.8|1170|0
1651715100000|2022-05-05 01:45:00|1173|1170.3|1174|1171|1174.3|1172|1172.5|1170|24
1651715400000|2022-05-05 01:50:00|1173.5|1171.3|1171.8|1168.8|1173.5|1171.3|1171.8|1168.8|21
1651715700000|2022-05-05 01:55:00|1171|1168.5|1170.5|1168.3|1171.5|1168.8|1170.3|1168|15
1651716000000|2022-05-05 02:00:00|1170.8|1168|1169.3|1166.8|1171|1168.3|1168.5|1166.8|8
1651716300000|2022-05-05 02:05:00|1169.5|1167|1171.3|1168.3|1171.3|1168.3|1169.3|1166.8|5
1651716600000|2022-05-05 02:10:00|1171.5||1171||1171.5||1171||1
1651716900000|2022-05-05 02:15:00|1171.3|1168.5|1171.8|1168.5|1171.8|1168.5|1170.8|1168.3|0
1651717200000|2022-05-05 02:20:00|1171.5|1168.8|1171|1168.8|1171.8|1168.8|1170.5|1168.8|4
1651717500000|2022-05-05 02:25:00|1170.5|1168.5|1170.5|1168|1170.5|1168.5|1170|1168|2
1651717800000|2022-05-05 02:30:00|1170.3|1167.5|1170|1167.5|1170.5|1167.5|1170|1167.3|23
1651718100000|2022-05-05 02:35:00|1170.3|1167.3|1170.5|1167.5|1170.5|1167.5|1170|1167.3|0
1651718400000|2022-05-05 02:40:00|1170.3|1167.3|1171.5|1167.5|1171.8|1167.5|1170.3|1167.3|1
1651718700000|2022-05-05 02:45:00|1171.3|1167.8|1171.3|1167.5|1171.5|1167.8|1171.3|1167.5|0
1651719000000|2022-05-05 02:50:00|1171.5|1168|1171.8|1168.5|1171.8|1169.5|1171.3|1168|16
1651719300000|2022-05-05 02:55:00|1171.5|1169|1171.5|1168.5|1172.8|1169|1170.5|1168.3|1
1651719600000|2022-05-05 03:00:00|1171.8|1168.8|1171.8|1168.8|1171.8|1168.8|1171.5|1168.8|0
1651719900000|2022-05-05 03:05:00|1171.5|1168.5|1171|1167.8|1171.5|1168.5|1170.5|1167.8|0
1651720200000|2022-05-05 03:10:00|1171.3|1168.3|1172.3|1168.8|1172.3|1169|1171|1168.3|0
1651720500000|2022-05-05 03:15:00||1169||1168.8||1170.5||1168.8|1
1651720800000|2022-05-05 03:20:00|1172|1168.3|1171.8|1168.5|1172|1168.5|1170.8|1168.3|0
1651721100000|2022-05-05 03:25:00|1171.5|1168.3|1171.5|1168|1171.5|1168.8|1171.5|1168|5
1651721400000|2022-05-05 03:30:00|1169.8|1167.8|1171|1167.8|1171.5|1168|1169.8|1167.5|2
1651721700000|2022-05-05 03:35:00||1168||1167.8||1168.5||1167.8|0
1651722000000|2022-05-05 03:40:00||1167.3||1167.5||1167.5||1167.3|1
1651722300000|2022-05-05 03:45:00|1170.8||1170.8||1170.8||1170.8||0
1651722900000|2022-05-05 03:55:00|1170.5|1168|1170.5|1167.8|1170.5|1168|1169.5|1167.8|10
1651723200000|2022-05-05 04:00:00|1169|1167.5|1169|1167.5|1169.3|1167.5|1169|1167.3|15
1651723500000|2022-05-05 04:05:00|1169.3|1167.3|1169.5|1167.5|1169.8|1167.5|1169|1167.3|9
1651723800000|2022-05-05 04:10:00|1169.8||1169.3||1169.8||1169.3||0
1651724100000|2022-05-05 04:15:00|1169||1169||1169.8||1169||0
1651724400000|2022-05-05 04:20:00|1169.3|1168|1170.5|1168.5|1170.8|1168.5|1169|1168|7
1651724700000|2022-05-05 04:25:00|1170.8||1170.8||1170.8||1170.5||0
1651725000000|2022-05-05 04:30:00|1171|1169|1171.5|1169.3|1171.5|1169.3|1171|1169|0
1651725300000|2022-05-05 04:35:00|1171.8||1171.5||1171.8||1171.5||0
1651725600000|2022-05-05 04:40:00|1171.8|1169.5|1172.8|1169.5|1172.8|1171|1171.8|1169.5|10
1651725900000|2022-05-05 04:45:00|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|5
1651726200000|2022-05-05 04:50:00|1171|1169.5|1172.3|1169.5|1172.3|1169.5|1171|1169.5|3
1651726500000|2022-05-05 04:55:00|1172.5|1169.8|1172.5|1170|1172.5|1170|1172.5|1169.8|10
1651726800000|2022-05-05 05:00:00|1172.3|1169.8|1172.3|1169.8|1172.5|1170.3|1171.8|1169.5|16
1651727100000|2022-05-05 05:05:00|1172|1170|1172.3|1170|1172.3|1170|1172|1169.8|1
1651727400000|2022-05-05 05:10:00|1172|1169.8|1172.3|1169.8|1172.3|1169.8|1172|1169.8|1
1651727700000|2022-05-05 05:15:00|1172.5|1170.3|1173.5|1170.8|1173.5|1171.3|1172.3|1170.3|0
1651728000000|2022-05-05 05:20:00|1173.8|1171.3|1175.5|1173.5|1175.8|1173.5|1173.8|1171.3|17
1651728300000|2022-05-05 05:25:00|1176|1174|1175.8|1173.8|1176.3|1174.5|1175.5|1173.8|9
1651728600000|2022-05-05 05:30:00|1175.5|1173.3|1176|1174|1176|1174.3|1174.8|1173.3|39
1651728900000|2022-05-05 05:35:00|1176.3|1174.5|1177.3|1175.8|1177.8|1175.8|1176.3|1174.5|5
1651729200000|2022-05-05 05:40:00|1177.5|1175.5|1177.8|1174.8|1178.3|1175.8|1176.5|1174.8|18
1651729500000|2022-05-05 05:45:00|1177.5|1175|1179|1177.3|1179|1177.5|1177.5|1175|55
1651729800000|2022-05-05 05:50:00|1178.8|1177.5|1179|1177|1179.8|1178|1178|1176|66
1651730100000|2022-05-05 05:55:00|1178.8|1176.8|1178.5|1176.8|1178.8|1177|1178|1176.3|6
1651730400000|2022-05-05 06:00:00|1178|1176.3|1179.8|1178|1179.8|1178.3|1176|1174|28
1651730700000|2022-05-05 06:05:00|1180.3|1178.5|1179.8|1177.8|1180.3|1178.5|1179.3|1177.3|19
1651731000000|2022-05-05 06:10:00|1179.5|1177.3|1178.8|1177.3|1179.5|1177.8|1177.3|1175.8|45
1651731300000|2022-05-05 06:15:00|1178.3|1177|1178.5|1176.8|1181.3|1179.3|1178|1176.5|97
1651731600000|2022-05-05 06:20:00|1178.3|1176.5|1178|1176.3|1178.3|1176.8|1175.8|1174|99
1651731900000|2022-05-05 06:25:00|1177.8|1176|1176|1174.3|1177.8|1176.3|1176|1174.3|4
1651732200000|2022-05-05 06:30:00|1176.3|1174.5|1176.8|1175|1177.3|1175.5|1173.5|1172|42
1651732500000|2022-05-05 06:35:00|1177|1175.5|1176.3|1174.8|1179|1177.3|1175.8|1174.3|112
1651732800000|2022-05-05 06:40:00|1176.5|1173.8|1174.3|1172.8|1176.5|1174.5|1173.8|1172|39
1651733100000|2022-05-05 06:45:00|1174.5|1173|1174.5|1172.5|1175.8|1174|1173.3|1171.5|18
1651733400000|2022-05-05 06:50:00|1174|1172.8|1173.3|1171.5|1174.3|1172.8|1171.8|1170|31
1651733700000|2022-05-05 06:55:00|1173|1171.8|1173.3|1171.5|1175.5|1174|1172.3|1170.8|72
1651734000000|2022-05-05 07:00:00|1173|1171.8|1171|1169.3|1175|1173.5|1170.8|1169|134
1651734300000|2022-05-05 07:05:00|1170.8|1169.5|1171.5|1169.8|1172.3|1170.5|1169.8|1168.3|152
1651734600000|2022-05-05 07:10:00|1171.3|1170|1165|1163.3|1171.5|1170|1164.3|1162.8|383
1651734900000|2022-05-05 07:15:00|1164.8|1163|1169|1167.3|1170.5|1169|1163.5|1161.8|309
1651735200000|2022-05-05 07:20:00|1168.3|1167.5|1168.5|1166.8|1170|1168|1167|1165.3|113
1651735500000|2022-05-05 07:25:00|1168.3|1166|1170.5|1168.8|1170.8|1169|1167.8|1166|287
1651735800000|2022-05-05 07:30:00|1170.8|1169|1169.5|1168|1173.3|1171.3|1169.5|1167.8|207
1651736100000|2022-05-05 07:35:00|1169.8|1167.8|1168.5|1167|1171.8|1170.3|1168|1166.8|130
1651736400000|2022-05-05 07:40:00|1168.3|1166.8|1168|1166.5|1170.3|1168.5|1168|1166.5|113
1651736700000|2022-05-05 07:45:00|1167.5|1165.8|1167|1165.5|1169.8|1168.3|1166|1164.3|340
1651737000000|2022-05-05 07:50:00|1166.8|1165.3|1168.3|1166.5|1168.5|1167|1166.8|1165.3|36
1651737300000|2022-05-05 07:55:00|1168.5|1166.8|1166.3|1164.3|1169.8|1168|1164.5|1163|150
1651737600000|2022-05-05 08:00:00|1167.3|1165.5|1163.3|1161.3|1167.3|1165.5|1161.8|1160.3|871
1651737900000|2022-05-05 08:05:00|1163|1162.5|1162|1160.8|1167|1165.5|1161.8|1160.3|328
1651738200000|2022-05-05 08:10:00|1161.8|1160|1161|1159.3|1162|1160.3|1155.8|1154.3|610
1651738500000|2022-05-05 08:15:00|1160.8|1159.5|1163.8|1162.3|1164|1162.5|1159.3|1157.5|343
1651738800000|2022-05-05 08:20:00|1164|1162.8|1164|1162.3|1164.8|1163.3|1162|1160.3|279
1651739100000|2022-05-05 08:25:00|1163.3|1161.8|1168.5|1166.8|1170|1168.5|1163.3|1161.8|1178
1651739400000|2022-05-05 08:30:00|1168|1166.5|1167.5|1165.8|1171|1169.3|1166.3|1164.5|961
1651739700000|2022-05-05 08:35:00|1167.3|1165|1165.5|1164|1168.5|1166.8|1165.3|1163.5|191
1651740000000|2022-05-05 08:40:00|1165.3|1164.3|1162.5|1161|1165.3|1164.3|1161.5|1159.8|172
1651740300000|2022-05-05 08:45:00|1162.8|1161.5|1162.8|1161.5|1163.8|1162|1162|1160.8|222
1651740600000|2022-05-05 08:50:00|1163|1161.8|1162|1160.5|1165|1163.3|1161.3|1160|136
1651740900000|2022-05-05 08:55:00|1162.3|1160.8|1162.8|1161.3|1163.5|1162|1162|1160.3|111
1651741200000|2022-05-05 09:00:00|1162.5|1161|1166|1164.5|1166.3|1165|1162.3|1160.8|217
1651741500000|2022-05-05 09:05:00|1165.5|1163.8|1166|1164.5|1166.5|1165|1164.8|1163.5|172
1651741800000|2022-05-05 09:10:00|1166.3|1164.8|1163.5|1162|1166.3|1164.8|1161.3|1159.8|191
1651742100000|2022-05-05 09:15:00|1163.8|1162.3|1164.5|1163|1164.8|1163.3|1163|1161.5|171
1651742400000|2022-05-05 09:20:00|1164|1162.8|1163|1161.3|1164|1163|1162.5|1161|150
1651742700000|2022-05-05 09:25:00|1162.5|1161|1152.8|1151.3|1163|1161.3|1152.8|1151|550
1651743000000|2022-05-05 09:30:00|1153|1151.8|1153.5|1151.8|1156.5|1154.8|1152.5|1150.8|503
1651743300000|2022-05-05 09:35:00|1153.8|1152|1147|1145.5|1154.3|1152.8|1146.8|1145|774
1651743600000|2022-05-05 09:40:00|1146.8|1145|1147.8|1146|1150.5|1148.8|1146.3|1144.8|671
1651743900000|2022-05-05 09:45:00|1148.5|1146.3|1148.5|1147|1150|1148.3|1146.8|1145.5|266
1651744200000|2022-05-05 09:50:00|1149.3|1146.8|1149.5|1147.8|1152|1150.3|1149.3|1146.8|293
1651744500000|2022-05-05 09:55:00|1150|1148.3|1147.3|1145.5|1151|1149.3|1147|1145.5|334
1651744800000|2022-05-05 10:00:00|1147|1145|1146|1144.3|1148|1146.5|1145.3|1143.5|462
1651745100000|2022-05-05 10:05:00|1145.8|1144|1146.5|1144.8|1148|1146.5|1142.8|1141|979
1651745400000|2022-05-05 10:10:00|1145.5|1144|1150.3|1148.5|1150.8|1149.5|1145.5|1144|395
1651745700000|2022-05-05 10:15:00|1151.8|1150|1154.5|1152.8|1156|1154|1151.8|1150|176
1651746000000|2022-05-05 10:20:00|1154.3|1151.8|1155.5|1153.8|1156|1154.8|1153|1151.3|291
1651746300000|2022-05-05 10:25:00|1155.3|1153.5|1151|1149.5|1155.5|1153.8|1151|1149.5|61
1651746600000|2022-05-05 10:30:00|1151.3|1149.8|1153|1151|1153.5|1152|1151|1149.5|151
1651746900000|2022-05-05 10:35:00|1152.8|1152|1150.3|1148.8|1154|1152.3|1149.8|1148.3|232
1651747200000|2022-05-05 10:40:00|1150.5|1147.5|1148.3|1146.8|1150.5|1148|1147|1145.5|300
1651747500000|2022-05-05 10:45:00|1147.3|1145.5|1149.5|1148|1151.3|1149.5|1145.3|1143.8|374
1651747800000|2022-05-05 10:50:00|1150.3|1147.8|1152.3|1150.5|1152.8|1151.3|1150.3|1147.8|131
1651748100000|2022-05-05 10:55:00|1152.5|1150.8|1151.8|1150|1152.5|1150.8|1149.8|1148.3|111
1651748400000|2022-05-05 11:00:00|1152|1150.5|1147.5|1145.8|1152|1150.5|1147|1145.3|208
1651748700000|2022-05-05 11:05:00|1147.8|1145.5|1148.8|1147|1150.5|1148.8|1147|1145.5|128
1651749000000|2022-05-05 11:10:00|1149|1147.3|1149.5|1147.8|1150.8|1149|1148.8|1147|28
1651749300000|2022-05-05 11:15:00|1149.3|1148.3|1152|1150.5|1152.5|1150.5|1149.3|1148|139
1651749600000|2022-05-05 11:20:00|1151.8|1150.3|1153|1151.5|1153.8|1152.3|1151.3|1149.8|137
1651749900000|2022-05-05 11:25:00|1153.3|1151.8|1151.3|1150|1154|1152.5|1151|1149.8|120
1651750200000|2022-05-05 11:30:00|1151.5|1149.8|1149.3|1147.8|1151.5|1149.8|1149|1147.5|290
1651750500000|2022-05-05 11:35:00|1149.5|1148|1150.5|1148.8|1150.8|1149.3|1148|1146.8|183
1651750800000|2022-05-05 11:40:00|1150.8|1149|1153.5|1152|1154|1152.5|1150.3|1148.5|264
1651751100000|2022-05-05 11:45:00|1153.3|1151.8|1152.5|1151|1155|1153.5|1152.5|1151|190
1651751400000|2022-05-05 11:50:00|1152|1151.3|1151|1149.3|1152|1151.3|1150.3|1148.8|168
1651751700000|2022-05-05 11:55:00|1149.8|1148.3|1152.8|1151.5|1153.8|1152.3|1148.8|1147|447
1651752000000|2022-05-05 12:00:00|1153|1151.3|1153.5|1151.8|1154.5|1153|1151|1149.8|154
1651752300000|2022-05-05 12:05:00|1154.5|1152|1151.8|1150.3|1154.8|1153|1151|1149.5|465
1651752600000|2022-05-05 12:10:00|1151.5|1150|1149|1147.5|1151.8|1150.3|1148.5|1147|373
1651752900000|2022-05-05 12:15:00|1149.3|1147.8|1149.8|1148|1150.8|1149.3|1146.8|1145|549
1651753200000|2022-05-05 12:20:00|1150|1148.3|1154.5|1152.8|1155|1153.5|1149.5|1148|302
1651753500000|2022-05-05 12:25:00|1154.3|1153.3|1154.5|1153.3|1156.5|1155|1154|1152.8|358
1651753800000|2022-05-05 12:30:00|1154.3|1153|1154.5|1152.8|1157|1155.3|1153|1151.8|396
1651754100000|2022-05-05 12:35:00|1154.3|1153|1156.5|1154.8|1156.5|1155|1153.8|1152.3|263
1651754400000|2022-05-05 12:40:00|1156.8|1155|1159|1157.8|1159.3|1158|1156.3|1154.8|344
1651754700000|2022-05-05 12:45:00|1158.8|1157.5|1158|1156.5|1159.5|1158|1156.3|1154.8|261
1651755000000|2022-05-05 12:50:00|1158.3|1156.8|1155.8|1154.3|1158.3|1156.8|1154.8|1153.3|160
1651755300000|2022-05-05 12:55:00|1156|1154.5|1157|1155.5|1159.5|1158.3|1156|1154|410
1651755600000|2022-05-05 13:00:00|1156.8|1155.3|1158.5|1157|1159.5|1158.3|1154|1152.3|304
1651755900000|2022-05-05 13:05:00|1158.3|1156.8|1166|1164.5|1166.3|1164.5|1158.3|1156.8|232
1651756200000|2022-05-05 13:10:00|1166.3|1165|1171|1169.5|1172|1170.5|1165|1163.8|578
1651756500000|2022-05-05 13:15:00|1171.5|1169.3|1167|1165.3|1171.5|1169.5|1165.8|1164|383
1651756800000|2022-05-05 13:20:00|1166.8|1165|1165.8|1164.3|1168|1166|1163.3|1161.3|294
1651757100000|2022-05-05 13:25:00|1165.5|1164|1165.3|1163.8|1167|1165.3|1164|1162.5|234
1651757400000|2022-05-05 13:30:00|1164.8|1163.3|1162|1160.3|1165.8|1164.3|1161.8|1160.3|454
1651757700000|2022-05-05 13:35:00|1162.3|1160.5|1159|1157.8|1163.5|1162|1156.3|1154.5|770
1651758000000|2022-05-05 13:40:00|1158.8|1157.5|1161.3|1159.8|1163.3|1161.8|1157.8|1156|329
1651758300000|2022-05-05 13:45:00|1161|1159.5|1157|1155.5|1161.8|1160.3|1156.3|1154.8|477
1651758600000|2022-05-05 13:50:00|1156.8|1155.3|1158.5|1157|1161.3|1159.8|1156|1154.5|593
1651758900000|2022-05-05 13:55:00|1158.8|1157.3|1159.8|1158.3|1160.5|1159|1158|1156.5|338
1651759200000|2022-05-05 14:00:00|1160|1158.5|1160|1158.5|1161.5|1160|1158.8|1157.5|380
1651759500000|2022-05-05 14:05:00|1160.3|1158.3|1154.5|1153|1160.8|1159.3|1154|1152.8|449
1651759800000|2022-05-05 14:10:00|1154|1152.5|1147.8|1146.3|1154.8|1153.3|1145.5|1144.3|766
1651760100000|2022-05-05 14:15:00|1148|1146|1150.5|1149|1151|1149.5|1146.5|1145.3|408
1651760400000|2022-05-05 14:20:00|1150.8|1149.3|1147.3|1146|1151|1149.3|1145.5|1143.8|672
1651760700000|2022-05-05 14:25:00|1147|1145.8|1148.3|1146.5|1148.5|1147|1144.3|1143|883
1651761000000|2022-05-05 14:30:00|1148|1146.8|1147.3|1146|1148.5|1147|1146|1144.5|816
1651761300000|2022-05-05 14:35:00|1147.8|1146.3|1150|1148.5|1150.3|1148.8|1146.5|1145|394
1651761600000|2022-05-05 14:40:00|1149.8|1148.8|1138.8|1137.3|1149.8|1148.8|1136|1134.5|1042
1651761900000|2022-05-05 14:45:00|1139|1137|1135.3|1133.5|1141.8|1140|1134.8|1132.8|770
1651762200000|2022-05-05 14:50:00|1135.5|1133.8|1144.3|1143|1144.3|1143|1134.5|1133|801
1651762500000|2022-05-05 14:55:00|1143.8|1142.5|1146.3|1144.8|1149.3|1147.8|1143.3|1141.8|910
1651762800000|2022-05-05 15:00:00|1146|1144.5|1145.5|1144|1147.3|1145.8|1143.8|1142.3|1296
1651763100000|2022-05-05 15:05:00|1146.3|1144.8|1144.8|1143|1147.3|1145.8|1143|1141.3|632
1651763400000|2022-05-05 15:10:00|1144.5|1142.5|1142.5|1140.8|1144.5|1142.8|1138.3|1136.8|536
1651763700000|2022-05-05 15:15:00|1142.3|1141|1141.3|1139.5|1148|1146.8|1140.8|1139.3|805
1651764000000|2022-05-05 15:20:00|1140.8|1139.3|1141.8|1140|1145.5|1144|1139|1137.8|1031
1651764300000|2022-05-05 15:25:00|1141.5|1140.3|1147|1145.5|1153.5|1152.3|1141.3|1139.8|2564
1651764600000|2022-05-05 15:30:00|1147.5|1145.8|1152.5|1151|1153.3|1152|1144.8|1143.3|880
1651764900000|2022-05-05 15:35:00|1152.3|1150.8|1147.3|1145.5|1153.8|1152|1146.8|1145.3|958
1651765200000|2022-05-05 15:40:00|1147.5|1145.8|1146.8|1145.3|1147.8|1146.3|1144.8|1143|227
1651765500000|2022-05-05 15:45:00|1146.5|1145|1130.8|1129.3|1146.8|1145|1130|1128.3|854
1651765800000|2022-05-05 15:50:00|1131.3|1129|1137.5|1135.8|1139.8|1138.3|1130.5|1129|643
1651766100000|2022-05-05 15:55:00|1137.3|1136|1136|1134.5|1139|1137.3|1134.8|1133.3|318
1651766400000|2022-05-05 16:00:00|1135.8|1134.3|1135.8|1134|1137.8|1136.3|1131|1129.3|378
1651766700000|2022-05-05 16:05:00|1135.5|1133.5|1134|1132.5|1136|1134.3|1133|1131.5|198
1651767000000|2022-05-05 16:10:00|1134.3|1132.3|1139|1137.3|1139.8|1138.3|1134.3|1132.3|171
1651767300000|2022-05-05 16:15:00|1138.8|1137.5|1134.8|1133.3|1139|1137.5|1134.3|1132.8|242
1651767600000|2022-05-05 16:20:00|1134.5|1133|1133|1131.5|1134.8|1133.5|1131|1129.5|327
1651767900000|2022-05-05 16:25:00|1133.3|1131.8|1135|1133.5|1136.3|1134.5|1132.8|1131|141
1651768200000|2022-05-05 16:30:00|1134.8|1133.3|1134.5|1133|1136.5|1135|1133|1131.5|169
1651768500000|2022-05-05 16:35:00|1134.3|1132.8|1131.8|1130|1134.8|1133.3|1131|1129.5|178
1651768800000|2022-05-05 16:40:00|1131.5|1130.3|1131.8|1130.3|1132.5|1131|1131|1129.3|160
1651769100000|2022-05-05 16:45:00|1132|1130.5|1132.3|1130.5|1132.5|1131|1129.8|1128.3|167
1651769400000|2022-05-05 16:50:00|1132|1130.8|1134|1132.3|1134.5|1133|1130.8|1129|153
1651769700000|2022-05-05 16:55:00|1134.3|1132.5|1134|1132.5|1135.8|1134.3|1132.8|1131.3|188
1651770000000|2022-05-05 17:00:00|1134.3|1132.8|1135.3|1133.8|1136.5|1134.8|1132|1130.3|486
1651770300000|2022-05-05 17:05:00|1135|1133.5|1136|1134.3|1136.5|1134.8|1134.5|1133|251
1651770600000|2022-05-05 17:10:00|1135.8|1134.5|1132.5|1130.8|1138|1136.5|1131.8|1130.3|622
1651770900000|2022-05-05 17:15:00|1132.8|1131|1134|1132.5|1134.8|1133.3|1131.8|1130|565
1651771200000|2022-05-05 17:20:00|1134.3|1132.8|1138|1136.3|1138.3|1136.8|1133.5|1132|246
1651771500000|2022-05-05 17:25:00|1137.8|1136.5|1136.5|1134.8|1138.8|1137.3|1135|1133.5|226
1651771800000|2022-05-05 17:30:00|1136.3|1134.5|1127.8|1126.3|1136.3|1134.5|1126|1124.5|2100
1651772100000|2022-05-05 17:35:00|1128|1126.5|1131.8|1130.5|1133.8|1132.3|1127.5|1125.8|452
1651772400000|2022-05-05 17:40:00|1132.5|1130.8|1136.5|1134.8|1138.3|1136.5|1131.8|1130.3|376
1651772700000|2022-05-05 17:45:00|1136.3|1134.5|1134.5|1132.8|1138.3|1136.8|1133.8|1132.3|171
1651773000000|2022-05-05 17:50:00|1134.8|1133|1128|1126.5|1134.8|1133|1128|1126.3|446
1651773300000|2022-05-05 17:55:00|1128.3|1126.8|1131.8|1130|1133.3|1131.8|1128|1126.3|191
1651773600000|2022-05-05 18:00:00|1132|1130.3|1131|1129.5|1134|1132.5|1129.5|1127.8|218
1651773900000|2022-05-05 18:05:00|1131.3|1129.8|1127.3|1125.5|1132.8|1131.3|1126.3|1125|384
1651774200000|2022-05-05 18:10:00|1127|1125.8|1134.3|1132.5|1134.3|1132.8|1126.3|1125|415
1651774500000|2022-05-05 18:15:00|1134.5|1132.8|1138.3|1136.8|1141.8|1140.3|1134.3|1132.5|651
1651774800000|2022-05-05 18:20:00|1138.5|1137|1132.8|1131.3|1139.3|1137.5|1131.5|1130|260
1651775100000|2022-05-05 18:25:00|1132.5|1131|1133.5|1131.8|1137.3|1135.5|1130.8|1129.3|331
1651775400000|2022-05-05 18:30:00|1133.3|1132|1136.8|1135|1137.3|1135.5|1132.8|1131|158
1651775700000|2022-05-05 18:35:00|1136.5|1135.3|1138.8|1137|1138.8|1137|1136.5|1134.8|166
1651776000000|2022-05-05 18:40:00|1138.5|1136.8|1138.8|1137.3|1140.3|1138.8|1138.3|1136.3|61
1651776300000|2022-05-05 18:45:00|1138.5|1137|1138.3|1136.8|1139.3|1137.8|1137|1135.5|78
1651776600000|2022-05-05 18:50:00|1138.5|1136.3|1138.5|1136.8|1139|1137.5|1137.5|1135.8|18
1651776900000|2022-05-05 18:55:00|1138.8|1136.5|1138.3|1136.8|1139|1137.5|1137.3|1135|18
1651777200000|2022-05-05 19:00:00|1138.5|1136.5|1137.3|1135.5|1140.5|1138.8|1136.5|1135|82
1651777500000|2022-05-05 19:05:00|1137.5|1135.8|1139|1137.3|1140|1138.3|1137.3|1135.8|44
1651777800000|2022-05-05 19:10:00|1138.8|1137|1137.3|1135.5|1139|1137.3|1136|1134.5|64
1651778100000|2022-05-05 19:15:00|1137|1135.3|1140.8|1139.3|1140.8|1139.5|1137|1135.3|239
1651778400000|2022-05-05 19:20:00|1140|1138.3|1138.5|1136.8|1140.8|1139.3|1138.3|1136.3|19
1651778700000|2022-05-05 19:25:00|1138.3|1137.5|1134|1132.3|1139.5|1137.8|1133|1131.3|47
1651779000000|2022-05-05 19:30:00|1133.8|1132|1133.5|1131.8|1134.5|1133|1132.8|1131.3|37
1651779300000|2022-05-05 19:35:00|1133.8|1132|1134.5|1132.8|1134.5|1132.8|1133.3|1131.5|7
1651779600000|2022-05-05 19:40:00|1134.8|1133|1136|1134.5|1136.3|1134.5|1134.3|1132.8|67
1651779900000|2022-05-05 19:45:00|1136.3|1134.3|1135.8|1134|1137.5|1135.8|1135.5|1133.8|28
1651780200000|2022-05-05 19:50:00|1136|1134.3|1137.3|1135.5|1137.8|1136|1136|1134|96
1651780500000|2022-05-05 19:55:00|1137.8|1136|1137.5|1136|1138.3|1136.8|1137|1135.5|31
1651780800000|2022-05-05 20:00:00|1137.3|1135.5|1138.3|1136.5|1138.5|1136.8|1136.8|1135.3|17
1651781100000|2022-05-05 20:05:00|1138.5|1136.8|1139.8|1138|1139.8|1138|1138.3|1136.3|15
1651781400000|2022-05-05 20:10:00|1139.5|1137.8|1139.3|1137.5|1140|1138.5|1139.3|1137.5|1
1651781700000|2022-05-05 20:15:00|1139.5|1137.3|1138.5|1136.8|1140|1138|1138.3|1136.3|19
1651782000000|2022-05-05 20:20:00|1138.8|1137|1138.5|1136.8|1138.8|1137|1138|1136|5
1651782300000|2022-05-05 20:25:00|1138.8|1136.5|1138.5|1136.8|1139.3|1137.5|1138.3|1136.3|5
1651782600000|2022-05-05 20:30:00|1138.8|1137|1138.8|1136.8|1139.8|1138|1138.5|1136.8|6
1651782900000|2022-05-05 20:35:00|1139|1137|1139.3|1137.5|1139.8|1138|1138.3|1136.5|1
1651783200000|2022-05-05 20:40:00|1139|1137.3|1138.8|1136.8|1139.5|1137.8|1138.5|1136.8|5
1651783500000|2022-05-05 20:45:00|1139|1136.5|1139.8|1138|1140|1138.5|1138.5|1136.5|26
1651783800000|2022-05-05 20:50:00|1139.5|1138.3|1141.8|1140|1141.8|1140|1139.5|1138.3|20
1651784100000|2022-05-05 20:55:00|1141.5|1140.3|1141.8|1138.5|1142.5|1140.5|1141.5|1138.3|20
1651784400000|2022-05-05 21:00:00|1141.5|1137.5|1139|1134.5|1141.5|1137.5|1139|1134.5|0
1651784700000|2022-05-05 21:05:00|1138.8|1133.8|1138.8|1133.8|1138.8|1133.8|1138.8|1133.8|0
1651785000000|2022-05-05 21:10:00|1138.5||1138.3||1138.5||1138.3||0
1651785600000|2022-05-05 21:20:00|||||||||4
1651785900000|2022-05-05 21:25:00|1138|1133|1138|1133|1138|1133|1138|1133|0
1651786800000|2022-05-05 21:40:00||1133.3||1134||1134||1130.3|0
1651787700000|2022-05-05 21:55:00|1141||1141||1141||1141||0
1651798800000|2022-05-06 01:00:00|1133.8|1131|1134|1131.3|1134.8|1131.5|1131.5|1128.5|13
1651799100000|2022-05-06 01:05:00|1133.5|1130.3|1130.3|1126.8|1133.5|1130.5|1129.8|1126.5|5
1651799400000|2022-05-06 01:10:00|1130.8|1128|1130.3|1128|1131.5|1128.5|1130.3|1127.8|5
1651799700000|2022-05-06 01:15:00|1130.8|1127.8|1133|1129.3|1133|1129.3|1130.3|1127.8|2
1651800000000|2022-05-06 01:20:00|1132.8|1129.5|1134|1130.3|1134|1131|1132.8|1129.5|0
1651800300000|2022-05-06 01:25:00|1133.8|1130.8|1136.3|1133.8|1136.8|1134|1133.8|1130.8|1
1651800600000|2022-05-06 01:30:00|1136|1133.5|1134.8|1132.3|1136.3|1133.5|1134.8|1132.3|0
1651800900000|2022-05-06 01:35:00|1134.5|1132|1135.3|1132.5|1136.5|1134|1134.5|1131|0
1651801200000|2022-05-06 01:40:00|1135.5|1132.3|1136.5|1133.5|1136.5|1134.3|1135.3|1132|0
1651801500000|2022-05-06 01:45:00|1136.3|1134|1137.8|1135.5|1137.8|1135.8|1135|1132.3|12
1651801800000|2022-05-06 01:50:00|1138.3|1135.8|1139|1136.5|1140|1137.8|1136|1134|53
1651802100000|2022-05-06 01:55:00|1139.3|1136.3|1139|1136.8|1139.8|1137|1139|1136.3|1
1651802400000|2022-05-06 02:00:00|1139.5|1137|1139.5|1136.5|1139.5|1138|1139.3|1136.3|19
1651802700000|2022-05-06 02:05:00|1139.8|1136.8|1141|1138|1141|1138.5|1139.8|1136.5|19
1651803000000|2022-05-06 02:10:00|1140|1138.3|1141|1138|1141|1138.5|1140|1138|26
1651803300000|2022-05-06 02:15:00|1140.5|1138.3|1140.8|1138|1141|1138.3|1140.5|1138|78
1651803600000|2022-05-06 02:20:00|1140.5|1138.3|1140.5|1138|1140.8|1138.5|1140.5|1138|0
1651803900000|2022-05-06 02:25:00|1140.3|1137.8|1140.3|1138|1140.3|1138|1140|1137.8|1
1651804200000|2022-05-06 02:30:00|1140.5|1138.5|1143.3|1141.3|1143.3|1141.3|1140.5|1138.5|19
1651804500000|2022-05-06 02:35:00|1143|1141.5|1142.5|1140|1143.3|1141.8|1141.8|1139.8|7
1651804800000|2022-05-06 02:40:00|1142.3|1139.8|1142|1139.8|1142.8|1140|1141.8|1139.5|4
1651805100000|2022-05-06 02:45:00|1141.8|1139.5|1142|1139|1142.3|1139.8|1139.5|1138|9
1651805400000|2022-05-06 02:50:00|1141.8|1140|1142.8|1141.3|1143.5|1141.3|1141.8|1139.8|14
1651805700000|2022-05-06 02:55:00|1143|1142.3|1144.3|1141.3|1145.5|1143.3|1142.8|1141.3|21
1651806000000|2022-05-06 03:00:00|1144|1141.8|1145|1142.3|1145.5|1142.3|1144|1141|2
1651806300000|2022-05-06 03:05:00|1144.8|1141.8|1143.5|1141.8|1145|1141.8|1143.3|1141.8|3
1651806600000|2022-05-06 03:10:00|1143.3|1140.3|1142.8|1140|1143.5|1140.3|1142.3|1139.3|10
1651806900000|2022-05-06 03:15:00|1142.5|1140.3|1144.3|1140.5|1144.3|1140.5|1142.5|1140.3|2
1651807200000|2022-05-06 03:20:00|1144|1140.8|1143.5|1140.3|1144|1140.8|1143.5|1140.3|2
1651807500000|2022-05-06 03:25:00|1143|1140.5|1143|1140.3|1143.5|1140.5|1143|1140.3|1
1651807800000|2022-05-06 03:30:00|1142.5|1140.5|1142.3|1139|1142.5|1141.5|1141|1138.5|6
1651808100000|2022-05-06 03:35:00|1142.5|1139.5|1142.3|1139.5|1142.5|1139.5|1142.3|1139.5|0
1651808400000|2022-05-06 03:40:00|1142.5|1140.3|1143.3|1140.5|1143.3|1140.5|1142.3|1140.3|0
1651808700000|2022-05-06 03:45:00|1143|1140.8|1143.5|1141|1144.8|1142.5|1142.3|1140.8|50
1651809000000|2022-05-06 03:50:00|1144|1141.3|1143.5|1140.8|1144|1141.5|1143.5|1140.8|41
1651809300000|2022-05-06 03:55:00|1143.3|1141|1141.5|1139|1143.5|1141.3|1140.8|1139|4
1651809600000|2022-05-06 04:00:00|1141.8|1139.5|1141.5|1138.5|1142.3|1140.3|1140.5|1138.5|25
1651809900000|2022-05-06 04:05:00|1141.8|1139|1142.3|1139.5|1143.3|1140.5|1141.5|1139|0
1651810200000|2022-05-06 04:10:00|1142.8|1139.8|1142.3|1140|1143|1140|1141.8|1139.8|0
1651810500000|2022-05-06 04:15:00|1141.8|1139.5|1142.3|1140|1143.3|1140|1141.8|1139.5|2
1651810800000|2022-05-06 04:20:00|1142.5|1139.8|1141.3|1139.3|1142.5|1140|1141.3|1139.3|0
1651811100000|2022-05-06 04:25:00|1141|1138.5|1141.5|1139.5|1141.8|1139.5|1141|1138.5|7
1651811400000|2022-05-06 04:30:00|1141.8|1139.8|1141|1139|1141.8|1139.8|1141|1138.8|2
1651811700000|2022-05-06 04:35:00|1141.3|1138.8|1140.3|1138|1141.5|1139.3|1139.8|1137.8|5
1651812300000|2022-05-06 04:45:00|1141.8|1137.8|1140.5|1138.3|1141.8|1138.8|1139.5|1137.8|10
1651812600000|2022-05-06 04:50:00|1140.3|1138|1140.3|1138|1140.5|1138.3|1139.8|1138|0
1651812900000|2022-05-06 04:55:00|1140.5|1138.3|1139.5|1137.8|1140.5|1138.3|1138.8|1137.5|9
1651813200000|2022-05-06 05:00:00|1140|1137.5|1139|1136.8|1140|1137.8|1139|1136.5|23
1651813500000|2022-05-06 05:05:00|1139.5|1136.5|1139.3|1138|1140.5|1138|1139.3|1136.5|17
1651813800000|2022-05-06 05:10:00|1139.5|1137.3|1139.5|1137.3|1140.5|1137.5|1139|1137|25
1651814100000|2022-05-06 05:15:00|1139.8|1137.8|1139|1136.8|1140.3|1138.5|1138.3|1136.3|5
1651814400000|2022-05-06 05:20:00|1139.5|1137|1138.5|1136.5|1140.3|1138.3|1138.5|1136.3|13
1651814700000|2022-05-06 05:25:00|1138.8|1136.3|1139.5|1138|1140|1138|1138.8|1136.3|12
1651815000000|2022-05-06 05:30:00|1139.3|1137.3|1141.8|1139.3|1142.5|1139.5|1138.3|1136.3|7
1651815300000|2022-05-06 05:35:00|1142|1139.5|1142.5|1139.8|1142.8|1140|1141.8|1139.3|5
1651815600000|2022-05-06 05:40:00|1142.3|1140|1142.3|1140|1142.5|1140|1141.5|1139|13
1651815900000|2022-05-06 05:45:00|1142|1139.8|1140.5|1138.5|1142.5|1139.8|1140.3|1138.5|1
1651816200000|2022-05-06 05:50:00|1140.8|1138.8|1141.3|1139|1141.8|1139.3|1140.3|1138.5|51
1651816500000|2022-05-06 05:55:00|1141.5|1140.3|1140.5|1138.5|1142|1140.3|1140.5|1138.5|7
1651816800000|2022-05-06 06:00:00|1139.8|1138|1142.3|1140.5|1142.5|1140.8|1139.8|1138|32
1651817100000|2022-05-06 06:05:00|1142.5|1140.8|1143.8|1142|1144|1142.3|1141.5|1139.5|45
1651817400000|2022-05-06 06:10:00|1144|1142.3|1145.5|1143.8|1145.5|1143.8|1143|1141.3|42
1651817700000|2022-05-06 06:15:00|1145.3|1144|1145.5|1144|1147.3|1145.5|1144.8|1143|72
1651818000000|2022-05-06 06:20:00|1145.8|1144.3|1144.3|1142.5|1146.8|1144.8|1143.5|1141.8|68
1651818300000|2022-05-06 06:25:00|1144.5|1142.8|1144.8|1143|1145|1143.3|1142.8|1141.3|40
1651818600000|2022-05-06 06:30:00|1145|1143.3|1148.5|1147|1148.8|1147|1144.3|1142.8|151
1651818900000|2022-05-06 06:35:00|1148.8|1146.8|1147.8|1146.3|1149.3|1147.5|1147.5|1145.8|16
1651819200000|2022-05-06 06:40:00|1148|1146|1150.5|1148.8|1150.5|1148.8|1147.3|1145.8|289
1651819500000|2022-05-06 06:45:00|1150.3|1148.5|1147|1145.5|1151.5|1150|1147|1145.5|232
1651819800000|2022-05-06 06:50:00|1146.8|1144.8|1145.8|1144.3|1147.5|1145.8|1145.3|1144|133
1651820100000|2022-05-06 06:55:00|1146|1144.5|1144.8|1143.3|1146.8|1145.3|1144.5|1143|79
1651820400000|2022-05-06 07:00:00|1144.5|1143|1145.5|1144|1146.3|1144.8|1143.5|1142|120
1651820700000|2022-05-06 07:05:00|1146|1144.3|1146.8|1145.3|1149|1147.5|1145.8|1144.3|258
1651821000000|2022-05-06 07:10:00|1146.5|1145|1144.5|1142.8|1148|1146.5|1143.8|1142.5|187
1651821300000|2022-05-06 07:15:00|1144.3|1143|1146.3|1144.5|1147.5|1146|1144.3|1142.5|341
1651821600000|2022-05-06 07:20:00|1146|1144.8|1146.3|1144.5|1148.3|1146.8|1146|1144.5|74
1651821900000|2022-05-06 07:25:00|1146|1144.3|1142|1140.5|1146.3|1144.8|1141.8|1140.5|122
1651822200000|2022-05-06 07:30:00|1142.8|1141.3|1139.3|1137.8|1144.5|1143|1138.8|1137.3|331
1651822500000|2022-05-06 07:35:00|1139|1137.5|1138|1136.5|1141.3|1139.8|1137.5|1136|214
1651822800000|2022-05-06 07:40:00|1138.3|1136.8|1138.8|1137|1140.3|1138.8|1137.3|1135.5|208
1651823100000|2022-05-06 07:45:00|1138|1136.3|1137.5|1136|1139.8|1138|1137|1135.5|192
1651823400000|2022-05-06 07:50:00|1137.3|1135.8|1137.8|1136.3|1139.5|1138|1135.8|1134.5|310
1651823700000|2022-05-06 07:55:00|1137.5|1136|1134.3|1132.5|1138|1136.5|1132.8|1131.3|394
1651824000000|2022-05-06 08:00:00|1134.8|1133|1133.3|1131.8|1137.3|1135.8|1132.8|1131.5|228
1651824300000|2022-05-06 08:05:00|1133.5|1132|1130|1128.5|1134.5|1133|1128.8|1127.3|221
1651824600000|2022-05-06 08:10:00|1130.3|1128.8|1131.5|1130|1135.3|1133.5|1130|1128.8|248
1651824900000|2022-05-06 08:15:00|1131.8|1130.3|1135.5|1134|1135.5|1134|1130.5|1128.8|530
1651825200000|2022-05-06 08:20:00|1135.3|1133.8|1138|1136.5|1138.3|1136.8|1134|1132.5|409
1651825500000|2022-05-06 08:25:00|1138.3|1136.8|1141.5|1139.8|1142.3|1140.8|1136.8|1135.3|622
1651825800000|2022-05-06 08:30:00|1140.5|1140|1139.5|1137.8|1141.8|1140.3|1138|1136.5|581
1651826100000|2022-05-06 08:35:00|1140|1138|1143.3|1141.8|1143.3|1141.8|1139.8|1137.8|301
1651826400000|2022-05-06 08:40:00|1143.5|1141.5|1144.8|1143.5|1146.3|1144.5|1142.5|1140.8|195
1651826700000|2022-05-06 08:45:00|1145.3|1143.8|1143.5|1141.8|1147.3|1145.8|1143|1141.3|210
1651827000000|2022-05-06 08:50:00|1143.8|1142|1145|1143.8|1147.5|1145.8|1143|1141.5|98
1651827300000|2022-05-06 08:55:00|1145.3|1143.5|1147|1145.3|1149|1147.5|1145.3|1143.5|141
1651827600000|2022-05-06 09:00:00|1147.3|1145.5|1145.8|1144.3|1148.3|1146.8|1145.5|1144|227
1651827900000|2022-05-06 09:05:00|1146|1144.5|1146.3|1144.5|1148.5|1147|1146|1144.3|117
1651828200000|2022-05-06 09:10:00|1146|1144.8|1146.8|1145.3|1149|1147.5|1146|1144.3|452
1651828500000|2022-05-06 09:15:00|1146.5|1145|1146.3|1144.8|1149|1147.5|1145.8|1144.3|451
1651828800000|2022-05-06 09:20:00|1146.5|1144.5|1145.8|1144|1146.8|1145|1144.8|1143|409
1651829100000|2022-05-06 09:25:00|1146|1144.3|1147.5|1145.8|1148|1146.3|1145|1143.3|240
1651829400000|2022-05-06 09:30:00|1147.3|1146|1139.8|1138.3|1147.3|1146|1139.8|1138|455
1651829700000|2022-05-06 09:35:00|1140|1138.5|1140.8|1139|1141.5|1140|1138.5|1137|540
1651830000000|2022-05-06 09:40:00|1140.5|1138.5|1140.3|1138.5|1140.5|1139|1138.3|1136.8|306
1651830300000|2022-05-06 09:45:00|1140|1139|1139|1137.8|1140.5|1139.3|1138.3|1136.5|232
1651830600000|2022-05-06 09:50:00|1139.5|1137.5|1140.3|1138.8|1140.5|1139|1138.3|1136.8|184
1651830900000|2022-05-06 09:55:00|1140.5|1138.5|1139.5|1138|1140.8|1139|1137.3|1135.8|152
1651831200000|2022-05-06 10:00:00|1139.8|1138.3|1135.5|1134|1140.3|1138.8|1135.3|1133.8|255
1651831500000|2022-05-06 10:05:00|1135.3|1133.8|1134.3|1132.8|1135.5|1134|1131.5|1130|389
1651831800000|2022-05-06 10:10:00|1134.5|1133|1132.5|1131|1134.5|1133|1130.3|1128.8|252
1651832100000|2022-05-06 10:15:00|1132|1130.8|1130.8|1129.3|1132.8|1131.3|1129.8|1128.3|165
1651832400000|2022-05-06 10:20:00|1130.5|1129|1131.3|1129.8|1131.3|1129.8|1127.8|1126.3|467
1651832700000|2022-05-06 10:25:00|1131.5|1130|1128.3|1126.8|1131.5|1130|1128.3|1126.8|195
1651833000000|2022-05-06 10:30:00|1128.5|1127|1128|1126.5|1130.3|1129|1127.3|1126|329
1651833300000|2022-05-06 10:35:00|1128.3|1126.8|1128.8|1127|1129.8|1128.3|1127.5|1126|119
1651833600000|2022-05-06 10:40:00|1128.5|1127.3|1129.8|1128|1129.8|1128.3|1127.8|1126.3|163
1651833900000|2022-05-06 10:45:00|1129.5|1128.3|1128.8|1127.3|1129.8|1128.3|1128|1126.5|142
1651834200000|2022-05-06 10:50:00|1129|1127|1127.3|1125.8|1129|1127.3|1125.3|1124|219
1651834500000|2022-05-06 10:55:00|1127.5|1126|1128|1126.5|1129|1127.5|1127|1125.5|78
1651834800000|2022-05-06 11:00:00|1128.3|1126.8|1125.3|1123.8|1128.5|1127|1125.3|1123.8|161
1651835100000|2022-05-06 11:05:00|1125.5|1124|1125.3|1123.5|1126.3|1124.8|1123.3|1121.8|179
1651835400000|2022-05-06 11:10:00|1125|1123.3|1125.5|1124|1126.3|1125|1123.8|1122.5|81
1651835700000|2022-05-06 11:15:00|1125.3|1124.3|1125.8|1124|1126.3|1124.5|1124|1122.5|100
1651836000000|2022-05-06 11:20:00|1125.5|1124.3|1126|1124.8|1127|1125.5|1125.3|1123.8|124
1651836300000|2022-05-06 11:25:00|1126.3|1125|1127.3|1125.5|1127.5|1125.8|1125.8|1124.3|165
1651836600000|2022-05-06 11:30:00|1127|1125.3|1124|1122.5|1127.3|1125.8|1124|1122.5|150
1651836900000|2022-05-06 11:35:00|1124.3|1122.8|1126.3|1124.5|1126.3|1124.8|1123.3|1121.5|209
1651837200000|2022-05-06 11:40:00|1126|1124.3|1124.5|1123|1126.8|1125.3|1124|1122.8|213
1651837500000|2022-05-06 11:45:00|1124.8|1123.3|1126.3|1124.8|1126.8|1125.3|1124.3|1122.8|77
1651837800000|2022-05-06 11:50:00|1126.5|1125|1123.8|1122|1126.5|1125|1122.8|1121.5|207
1651838100000|2022-05-06 11:55:00|1123.5|1122.3|1117.8|1116.3|1123.8|1122.3|1117.5|1116|325
1651838400000|2022-05-06 12:00:00|1117.5|1116.5|1120.5|1119|1121.5|1119.8|1117.5|1115.8|387
1651838700000|2022-05-06 12:05:00|1121|1119.3|1122.5|1120.8|1125.3|1123.5|1121|1119|273
1651839000000|2022-05-06 12:10:00|1122.8|1121|1122|1120.5|1123.3|1121.5|1121.5|1120.3|219
1651839300000|2022-05-06 12:15:00|1122.3|1120.8|1124|1122.5|1124.8|1123.3|1121.3|1119.8|365
1651839600000|2022-05-06 12:20:00|1124.3|1123|1123.5|1122|1125.5|1124|1122|1120.8|393
1651839900000|2022-05-06 12:25:00|1123.3|1121.8|1120.5|1118.5|1123.5|1121.8|1120|1118.5|190
1651840200000|2022-05-06 12:30:00|1123.3|1119.8|1124.3|1122.5|1125.5|1123.5|1121.5|1119.8|168
1651840500000|2022-05-06 12:35:00|1124|1123|1127.5|1125.8|1127.8|1126.5|1124|1122.8|122
1651840800000|2022-05-06 12:40:00|1127.3|1125.5|1122.8|1121.3|1127.3|1125.5|1121.8|1120.3|295
1651841100000|2022-05-06 12:45:00|1123|1121|1118|1116.3|1123.8|1122|1117.8|1116.3|281
1651841400000|2022-05-06 12:50:00|1117.8|1117.3|1120.3|1118.8|1121.5|1120|1117.5|1116.5|283
1651841700000|2022-05-06 12:55:00|1120|1118.5|1121|1119.5|1121.5|1120|1119.8|1118.5|292
1651842000000|2022-05-06 13:00:00|1120.8|1119|1114|1112.3|1123.5|1122|1112.8|1111.5|641
1651842300000|2022-05-06 13:05:00|1113.8|1112.5|1115.5|1113.8|1118.8|1117|1112.3|1110.8|461
1651842600000|2022-05-06 13:10:00|1115.3|1114|1113|1111.3|1117.3|1115.8|1111.8|1110.3|719
1651842900000|2022-05-06 13:15:00|1112.8|1111.5|1111.8|1110.3|1114|1112.5|1110|1108.3|1153
1651843200000|2022-05-06 13:20:00|1112|1110|1113.8|1112.3|1115|1113.8|1112|1110|595
1651843500000|2022-05-06 13:25:00|1113|1111.8|1119.3|1118|1119.3|1118|1112.3|1110.8|540
1651843800000|2022-05-06 13:30:00|1119.5|1118.3|1117|1115.3|1122|1120.5|1115.5|1114|529
1651844100000|2022-05-06 13:35:00|1116.8|1115|1113|1111.5|1117|1115.3|1111.3|1109.5|345
1651844400000|2022-05-06 13:40:00|1112.5|1111.3|1106|1104.8|1113|1111.5|1102.5|1101|1226
1651844700000|2022-05-06 13:45:00|1105.5|1103.8|1100.5|1099.3|1105.8|1104.3|1098|1096.5|1308
1651845000000|2022-05-06 13:50:00|1100.8|1099|1097.8|1096.3|1100.8|1099|1096.8|1095.5|832
1651845300000|2022-05-06 13:55:00|1098|1096|1096|1094.5|1099.8|1098.3|1095|1093.5|520
1651845600000|2022-05-06 14:00:00|1095.8|1094.3|1095.8|1094.3|1096.5|1094.8|1091.5|1090|1006
1651845900000|2022-05-06 14:05:00|1096|1094.5|1100.5|1099|1102|1100.3|1095.5|1093.8|532
1651846200000|2022-05-06 14:10:00|1100.3|1099.3|1104.5|1103|1105|1103.5|1100.3|1099|473
1651846500000|2022-05-06 14:15:00|1104.3|1102.8|1107.3|1105.5|1107.8|1106.3|1103.8|1102|356
1651846800000|2022-05-06 14:20:00|1107|1105.8|1108.3|1106.8|1109.5|1108.3|1105.8|1104.3|345
1651847100000|2022-05-06 14:25:00|1108.5|1107|1113.3|1111.8|1115|1113.8|1108.3|1106.8|491
1651847400000|2022-05-06 14:30:00|1113.5|1112|1117.3|1115.8|1118.5|1117.3|1112.5|1110.8|462
1651847700000|2022-05-06 14:35:00|1117|1115.5|1118|1116.5|1120.3|1118.8|1115.8|1114.3|536
1651848000000|2022-05-06 14:40:00|1118.3|1117|1122|1120.5|1123.8|1122.3|1118|1116.3|566
1651848300000|2022-05-06 14:45:00|1121.8|1120.3|1119.8|1118.3|1125|1123.5|1119.5|1118|746
1651848600000|2022-05-06 14:50:00|1120|1118.5|1124.8|1123.3|1124.8|1123.3|1118.8|1117.3|1034
1651848900000|2022-05-06 14:55:00|1124.5|1122.8|1123|1121.5|1125|1123.5|1121|1119.3|707
1651849200000|2022-05-06 15:00:00|1123.8|1121.3|1122|1120.5|1127|1125.3|1120|1118.3|717
1651849500000|2022-05-06 15:05:00|1122.3|1120.8|1117.3|1115.8|1122.8|1121.3|1116.5|1115|764
1651849800000|2022-05-06 15:10:00|1116.8|1115.5|1119|1117.5|1119.8|1118.3|1112|1110.5|1205
1651850100000|2022-05-06 15:15:00|1119.3|1118|1114.3|1112.5|1120.8|1119|1114.3|1112.5|1009
1651850400000|2022-05-06 15:20:00|1113.3|1112.8|1115|1113.8|1115.5|1114|1110|1108.5|1521
1651850700000|2022-05-06 15:25:00|1115.3|1114|1112.8|1111|1118|1116.5|1112|1110.5|3980
1651851000000|2022-05-06 15:30:00|1112.5|1110.8|1114|1112.5|1114.5|1113.3|1109.3|1107.5|955
1651851300000|2022-05-06 15:35:00|1114.3|1112.8|1110.5|1109|1115|1113.5|1110.5|1108.8|233
1651851600000|2022-05-06 15:40:00|1110.8|1109.3|1117|1115.5|1118.3|1116.8|1110.5|1109|384
1651851900000|2022-05-06 15:45:00|1116.8|1115.3|1117.3|1115.8|1119.3|1117.8|1115.8|1114|432
1651852200000|2022-05-06 15:50:00|1117.8|1116|1116.8|1115.3|1120|1118.5|1116|1114.5|335
1651852500000|2022-05-06 15:55:00|1117|1115.5|1112.8|1111|1117|1115.5|1111.5|1110|240
1651852800000|2022-05-06 16:00:00|1112.5|1111.3|1115.3|1113.8|1115.8|1114.3|1111.3|1109.8|291
1651853100000|2022-05-06 16:05:00|1115|1114|1113.8|1112|1115.8|1114.3|1113.3|1111.8|135
1651853400000|2022-05-06 16:10:00|1113.5|1111.8|1113.3|1111.5|1114.3|1112.8|1112|1110.5|44
1651853700000|2022-05-06 16:15:00|1113|1111.8|1116.8|1115|1118|1116.5|1113|1111.8|185
1651854000000|2022-05-06 16:20:00|1116.5|1115.3|1115.5|1114|1116.5|1115.3|1114|1112.5|342
1651854300000|2022-05-06 16:25:00|1115.8|1114.3|1116.3|1114.5|1117|1115.5|1114.8|1113.3|151
1651854600000|2022-05-06 16:30:00|1116.5|1114.8|1115.8|1114.3|1117|1115.5|1114.8|1113.3|221
1651854900000|2022-05-06 16:35:00|1115.5|1114.5|1112.8|1111.3|1116.5|1115|1112.8|1111.3|319
1651855200000|2022-05-06 16:40:00|1113|1111.5|1116|1114.3|1116.3|1114.5|1112.8|1111|285
1651855500000|2022-05-06 16:45:00|1115.8|1114.5|1116|1114.3|1116.5|1115|1113.3|1111.5|388
1651855800000|2022-05-06 16:50:00|1116.3|1114.5|1120.8|1119.3|1121.3|1119.8|1115.8|1114.3|174
1651856100000|2022-05-06 16:55:00|1120.5|1119|1120.8|1119.3|1121|1119.8|1118|1116.8|152
1651856400000|2022-05-06 17:00:00|1121|1119.5|1123.8|1122.3|1124.5|1122.8|1120.3|1119|176
1651856700000|2022-05-06 17:05:00|1124|1122.5|1125.8|1124.3|1126.8|1125|1122.8|1121|305
1651857000000|2022-05-06 17:10:00|1126.3|1124|1115.3|1113.5|1126.3|1124.5|1115.3|1113.5|158
1651857300000|2022-05-06 17:15:00|1115|1113.8|1116|1114.5|1116.8|1115.3|1113|1111.3|51
1651857600000|2022-05-06 17:20:00|1115.8|1114.3|1116.3|1114.8|1118.8|1117.5|1115.3|1113.5|329
1651857900000|2022-05-06 17:25:00|1116|1114.3|1116.3|1114.8|1116.8|1115|1114|1112.5|97
1651858200000|2022-05-06 17:30:00|1116|1114.3|1119.8|1118|1119.8|1118|1114.8|1113.5|82
1651858500000|2022-05-06 17:35:00|1119.5|1117.8|1119.8|1118.3|1121.8|1120.3|1118.5|1117|135
1651858800000|2022-05-06 17:40:00|1120|1118|1120.3|1118.8|1121.5|1120|1119.3|1118|231
1651859100000|2022-05-06 17:45:00|1120|1118.3|1119.3|1117.8|1122.5|1120.8|1118|1116.5|99
1651859400000|2022-05-06 17:50:00|1119|1117.5|1116.3|1114.8|1120.3|1118.8|1115.8|1114.3|230
1651859700000|2022-05-06 17:55:00|1116.5|1115|1112.3|1110.8|1117.3|1115.8|1111.3|1109.5|328
1651860000000|2022-05-06 18:00:00|1112|1110.5|1112.3|1110.5|1116.8|1115|1111.8|1110|310
1651860300000|2022-05-06 18:05:00|1112|1110.3|1109.3|1107.8|1112.8|1111.3|1108.8|1107.5|312
1651860600000|2022-05-06 18:10:00|1109.5|1108|1108.8|1107|1110.3|1108.8|1107.5|1106|158
1651860900000|2022-05-06 18:15:00|1108.5|1106.5|1109.3|1107.8|1110|1108.5|1106|1104.8|283
1651861200000|2022-05-06 18:20:00|1109|1107.5|1111.3|1109.5|1112|1110.5|1108.5|1107|169
1651861500000|2022-05-06 18:25:00|1111|1109.8|1113.3|1111.8|1113.5|1112|1108|1106.5|476
1651861800000|2022-05-06 18:30:00|1113.8|1112|1117.3|1115.5|1117.3|1116|1112.8|1111|156
1651862100000|2022-05-06 18:35:00|1117|1115.8|1118.3|1116.5|1118.5|1117|1117|1115.5|37
1651862400000|2022-05-06 18:40:00|1118.5|1116.8|1118.8|1117|1119.8|1118|1118.5|1116.8|21
1651862700000|2022-05-06 18:45:00|1118.5|1117.3|1119|1117|1120.3|1118.8|1117.5|1116|101
1651863000000|2022-05-06 18:50:00|1119.3|1117.5|1124.3|1122.8|1124.3|1122.8|1119|1117.5|238
1651863300000|2022-05-06 18:55:00|1124.5|1123|1122.8|1121|1125.3|1123.8|1122.5|1120.8|42
1651863600000|2022-05-06 19:00:00|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1121.3|1119.5|14
1651863900000|2022-05-06 19:05:00|1123|1121.3|1123.3|1121.5|1124|1122.3|1122.3|1120.8|8
1651864200000|2022-05-06 19:10:00|1123|1121.3|1124|1122.3|1124.3|1122.5|1122.3|1120.5|22
1651864500000|2022-05-06 19:15:00|1123.8|1122|1124.5|1122.8|1124.5|1123|1123.3|1121.8|17
1651864800000|2022-05-06 19:20:00|1124.3|1122.5|1122.3|1120.8|1124.8|1122.8|1121.3|1119.5|47
1651865100000|2022-05-06 19:25:00|1122|1120.5|1122.3|1120.8|1123|1121.5|1120.8|1119.3|24
1651865400000|2022-05-06 19:30:00|1122.5|1120.5|1124.3|1122.5|1125.3|1123.3|1122.3|1120.5|21
1651865700000|2022-05-06 19:35:00|1124.5|1123|1126.8|1124.8|1126.8|1125.3|1124.3|1123|12
1651866000000|2022-05-06 19:40:00|1126.5|1124.5|1125.8|1123.8|1127.3|1125.5|1125.5|1123.8|26
1651866300000|2022-05-06 19:45:00|1126|1124|1124.3|1122.3|1126.3|1124.5|1124|1122.3|20
1651866600000|2022-05-06 19:50:00|1124|1122|1126.8|1124.8|1127|1124.8|1124|1122|9
1651866900000|2022-05-06 19:55:00|1126.5|1124|1127.8|1126.3|1128.3|1126.8|1126|1124|63
1651867200000|2022-05-06 20:00:00|1128|1125.8|1126.5|1124.8|1128|1125.8|1125.5|1123.8|9
1651867500000|2022-05-06 20:05:00|1126.8|1125|1126.8|1124.8|1126.8|1125.3|1126.3|1124.8|8
1651867800000|2022-05-06 20:10:00|1127.3|1125.8|1127.3|1125.8|1128.3|1126.8|1126.5|1124.8|64
1651868100000|2022-05-06 20:15:00|1127|1125.3|1126.5|1124.8|1127|1125.5|1126.5|1124.8|6
1651868400000|2022-05-06 20:20:00|1126.8|1124.3|1127|1125.3|1127|1125.5|1126.5|1124.3|14
1651868700000|2022-05-06 20:25:00|1127.3|1125.5|1125.5|1123.8|1127.3|1125.5|1124.5|1123.3|35
1651869000000|2022-05-06 20:30:00|1125.3|1123.3|1124.8|1122.8|1125.5|1123.3|1124|1121.5|11
1651869300000|2022-05-06 20:35:00|1124.5|1122|1123.3|1120.3|1124.8|1122.5|1123.3|1120.3|4
1651869600000|2022-05-06 20:40:00|1123|1120.8|1123.3|1119.5|1124.3|1121.5|1122.5|1119.5|26
1651869900000|2022-05-06 20:45:00|1123.8|1120|1125.3|1121.8|1126.8|1123.8|1123|1120|48
1651870200000|2022-05-06 20:50:00|1125.8|1122|1126|1123|1127|1123.8|1125.8|1121.5|9
1651870500000|2022-05-06 20:55:00|1126.3|1124|1128.8|1123|1129|1124.3|1124.3|1123|15
1652058000000|2022-05-09 01:00:00|1111.8|1110.3|1109|1106.5|1111.8|1110.3|1108.8|1106.3|60
1652058300000|2022-05-09 01:05:00|1108.8|1106.8|1106.5|1104.5|1109|1107.5|1106.5|1104.5|45
1652058600000|2022-05-09 01:10:00|1106.8|1104.8|1106.8|1104.3|1107|1105.5|1106.5|1104.3|18
1652058900000|2022-05-09 01:15:00|1106.5|1104.5|1105.5|1103.5|1106.8|1105.5|1104|1102.5|117
1652059200000|2022-05-09 01:20:00|1106.5|1104|1107.3|1104.5|1107.5|1105|1106.3|1104|9
1652059500000|2022-05-09 01:25:00|1107.5|1105|1107|1104.5|1108|1105.5|1106.8|1103.5|0
1652059800000|2022-05-09 01:30:00|1107.5|1104.8|1110.8|1108.3|1111.3|1108.3|1107.5|1104.5|1
1652060100000|2022-05-09 01:35:00|1111.3|1108.5|1112.3|1109.5|1112.8|1109.8|1110.8|1108.3|2
1652060400000|2022-05-09 01:40:00|1112.5|1110|1113.8|1110.5|1113.8|1110.5|1112.3|1110|2
1652060700000|2022-05-09 01:45:00|1114|1111.5|1116|1113|1116.5|1113|1114|1111.5|9
1652061000000|2022-05-09 01:50:00|1115.5|1113.3|1117|1115|1117.8|1115.3|1115.3|1113.3|8
1652061300000|2022-05-09 01:55:00|1117.8|1115.3|1119.3|1116.5|1121|1119|1117.5|1115|34
1652061600000|2022-05-09 02:00:00|1119.8|1116|1116|1113.8|1121|1117|1116|1113.5|7
1652061900000|2022-05-09 02:05:00|1116.8|1114.3|1115.3|1112.8|1118|1115|1114.8|1112.3|13
1652062200000|2022-05-09 02:10:00|1115.8|1113|1117|1114.5|1117.5|1115.3|1115|1112.8|23
1652062500000|2022-05-09 02:15:00|1116.3||1116.3||1116.5||1116.3||15
1652062800000|2022-05-09 02:20:00|1116||1116.3||1116.5||1115.8||16
1652063100000|2022-05-09 02:25:00|1116.5|1114.8|1116|1114.5|1116.5|1114.8|1115.8|1114.5|2
1652063400000|2022-05-09 02:30:00|1116.5|1114.8|1118.5|1114.5|1118.5|1115|1116.5|1114.5|4
1652063700000|2022-05-09 02:35:00|1118.3|1115|1117.5|1114.5|1118.5|1115|1117.5|1114.5|0
1652064000000|2022-05-09 02:40:00|1117|1114.8|1116.3|1114.5|1117.5|1114.8|1116.3|1114.5|5
1652064300000|2022-05-09 02:45:00|1116.5|1115|1119.5|1116|1119.5|1116.5|1116.3|1115|3
1652064600000|2022-05-09 02:50:00|1119.8|1116.5|1123.5|1120.5|1125|1121|1119.8|1116.5|5
1652064900000|2022-05-09 02:55:00|1123|1120.3|1123.5|1121|1125|1121.8|1123|1120.3|1
1652065200000|2022-05-09 03:00:00|1124|1120.8|1124|1121|1125|1122.5|1123|1120.5|5
1652065500000|2022-05-09 03:05:00|1123.8|1120.8|1123.5|1120.8|1124.5|1121.5|1122.3|1120|2
1652065800000|2022-05-09 03:10:00|1123.3|1121|1125|1121.8|1125.8|1122.8|1123.3|1120.5|6
1652066100000|2022-05-09 03:15:00|1124.8|1122|1124.5|1121.8|1125.8|1122.3|1124.5|1121|0
1652066400000|2022-05-09 03:20:00|1124|1121.5|1125.3|1121.8|1125.3|1122.8|1123.3|1120.5|1
1652066700000|2022-05-09 03:25:00|1124.8|1122|1125.5|1122.8|1125.8|1123.3|1124|1121.8|1
1652067000000|2022-05-09 03:30:00|1124.8|1122.5|1124|1120.5|1124.8|1122.5|1124|1120.5|19
1652067300000|2022-05-09 03:35:00|1123.8|1120.3|1123|1119.8|1123.8|1120.3|1122.5|1119.5|0
1652067600000|2022-05-09 03:40:00|1123.3|1120.5|1122.3|1119.3|1123.3|1120.5|1122|1119.3|0
1652067900000|2022-05-09 03:45:00|1122.5|1118.5|1121|1118.8|1122.5|1118.8|1121|1118.3|13
1652068200000|2022-05-09 03:50:00|1121.5|1119|1121.5|1118.3|1121.5|1119|1121.5|1118.3|1
1652068500000|2022-05-09 03:55:00|1121.3|1119|1121.8|1119.3|1122|1119.3|1121.3|1118.3|2
1652068800000|2022-05-09 04:00:00||1118.8||1118.8||1119.3||1118.8|0
1652069100000|2022-05-09 04:05:00|1122|1119|1122|1119.3|1122|1119.3|1122|1118.8|0
1652069400000|2022-05-09 04:10:00|1122.5|1119|1121.8|1119|1122.5|1119.5|1121.8|1118.8|0
1652069700000|2022-05-09 04:15:00|1122|1119.3|1122.3|1120.3|1122.3|1120.3|1121.8|1119|4
1652070000000|2022-05-09 04:20:00|1122.8|1120.5|1124|1122.5|1124|1122.5|1122.5|1120.5|38
1652070300000|2022-05-09 04:25:00|1123.8|1122.8|1124.3|1122.5|1124.5|1123|1123.8|1122.5|16
1652070600000|2022-05-09 04:30:00|1124|1121.5|1123|1121.3|1124|1121.5|1123|1121.3|2
1652070900000|2022-05-09 04:35:00|1122.8|1120.5|1121.8|1120|1122.8|1120.5|1121.8|1120|1
1652071200000|2022-05-09 04:40:00|1121.5|1119.5|1123.5|1120|1123.5|1120|1121|1119.5|2
1652071500000|2022-05-09 04:45:00||1120.3||1121.5||1121.5||1120.3|0
1652071800000|2022-05-09 04:50:00|1123|1121|1122.5|1120.3|1123.5|1121|1122.5|1120.3|1
1652072100000|2022-05-09 04:55:00|1122.8|1120|1122.5|1119.5|1123|1120|1122.5|1119.5|0
1652072400000|2022-05-09 05:00:00|1122.3|1120|1122|1120|1122.5|1120|1122|1119.5|3
1652072700000|2022-05-09 05:05:00|1121.5|1119.8|1122.5|1120.5|1123|1120.5|1121.5|1119.5|4
1652073000000|2022-05-09 05:10:00|1123|1121|1124.3|1122.3|1124.5|1122.3|1122.5|1120.5|1
1652073300000|2022-05-09 05:15:00|1124|1122|1123.5|1121.5|1124.5|1122|1123.5|1121.3|1
1652073600000|2022-05-09 05:20:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1122.8|1120.5|35
1652073900000|2022-05-09 05:25:00|1123|1121|1123.5|1121.5|1123.5|1121.5|1122.5|1120.5|3
1652074200000|2022-05-09 05:30:00|1124.5|1121.8|1126.5|1124.5|1126.8|1124.5|1123.3|1121|19
1652074500000|2022-05-09 05:35:00|1127|1124.8|1127.3|1124.5|1127.5|1125.3|1126.8|1124.5|15
1652074800000|2022-05-09 05:40:00|1126.8|1124|1125|1122.8|1126.8|1124|1124.5|1122.3|2
1652075100000|2022-05-09 05:45:00|1125.3|1123|1125.5|1123|1127.3|1125|1124.5|1122.3|29
1652075400000|2022-05-09 05:50:00|1125.8|1122.8|1121.5|1120.3|1126|1122.8|1120.8|1118.5|28
1652075700000|2022-05-09 05:55:00|1122.8|1120.8|1118.5|1117|1122.8|1121|1117.8|1116.3|73
1652076000000|2022-05-09 06:00:00|1118.3|1116.8|1114.3|1112.8|1120.8|1118.5|1114.3|1112.5|148
1652076300000|2022-05-09 06:05:00|1113.8|1112.5|1115|1113.5|1118.5|1117|1113.8|1112.3|109
1652076600000|2022-05-09 06:10:00|1114.8|1113.3|1116.3|1114.5|1117|1115.3|1113.8|1112.3|78
1652076900000|2022-05-09 06:15:00|1116.5|1115|1114.8|1113.3|1116.5|1115|1113.8|1112|25
1652077200000|2022-05-09 06:20:00|1114.5|1112.8|1116.3|1114.8|1116.3|1114.8|1114.3|1112.5|22
1652077500000|2022-05-09 06:25:00|1116.8|1115|1119.3|1117.8|1119.3|1117.8|1116|1114.3|63
1652077800000|2022-05-09 06:30:00|1119.8|1118|1119.5|1118|1120.8|1119.3|1118.5|1116.5|75
1652078100000|2022-05-09 06:35:00|1119.8|1118.3|1119.8|1118|1120.8|1119.3|1119|1117.3|30
1652078400000|2022-05-09 06:40:00|1120|1118.3|1118.3|1116.8|1120|1118.3|1116.8|1115.3|72
1652078700000|2022-05-09 06:45:00|1118|1116.3|1118.5|1116.8|1120.5|1119|1117.8|1116|23
1652079000000|2022-05-09 06:50:00|1118.3|1116.5|1119|1117.3|1119|1117.3|1117.5|1115.8|17
1652079300000|2022-05-09 06:55:00|1118.8|1117|1113.8|1112|1119|1117|1113|1111.5|92
1652079600000|2022-05-09 07:00:00|1113.5|1111.8|1115.5|1113.8|1116.8|1115.5|1112|1110.5|187
1652079900000|2022-05-09 07:05:00|1115.3|1114|1116|1114.3|1116.8|1114.8|1113.8|1112.3|113
1652080200000|2022-05-09 07:10:00|1115.8|1114|1116.8|1115|1118|1116.3|1115.5|1114|86
1652080500000|2022-05-09 07:15:00|1117|1115.3|1115.5|1114|1117.8|1116|1115.3|1113.5|33
1652080800000|2022-05-09 07:20:00|1115.8|1114.3|1108|1106.5|1115.8|1114.3|1107.3|1105.3|368
1652081100000|2022-05-09 07:25:00|1108.5|1107|1108.8|1107|1109.8|1107.8|1101.8|1100.5|377
1652081400000|2022-05-09 07:30:00|1108.5|1106.8|1110|1108.5|1111|1109.5|1106|1104.5|168
1652081700000|2022-05-09 07:35:00|1109.5|1107.8|1108.3|1106.5|1109.8|1108|1107.5|1105.8|162
1652082000000|2022-05-09 07:40:00|1108|1106.8|1111.8|1110|1111.8|1110|1107.3|1105.5|120
1652082300000|2022-05-09 07:45:00|1111.3|1109.5|1112.5|1110.8|1114.3|1112.3|1109.8|1108|81
1652082600000|2022-05-09 07:50:00|1112.3|1111|1105.8|1103.8|1112.8|1111|1104.5|1102.8|523
1652082900000|2022-05-09 07:55:00|1105.5|1103|1108.3|1106.5|1109|1107.3|1104.3|1102|156
1652083200000|2022-05-09 08:00:00|1108|1106.8|1101.3|1099.8|1108|1106.8|1101.3|1099.5|444
1652083500000|2022-05-09 08:05:00|1101.5|1099.5|1106|1104|1106|1104|1100.5|1099|220
1652083800000|2022-05-09 08:10:00|1105.8|1104.3|1110.5|1108.5|1110.5|1108.5|1105.8|1104.3|187
1652084100000|2022-05-09 08:15:00|1110.3|1108.8|1105.5|1104|1110.8|1108.8|1105|1103.5|391
1652084400000|2022-05-09 08:20:00|1104.8|1103.8|1100.3|1098.5|1105.8|1104|1099.8|1098.3|507
1652084700000|2022-05-09 08:25:00|1100.5|1098.8|1104|1102.3|1105.8|1104|1100|1098.3|1145
1652085000000|2022-05-09 08:30:00|1103.8|1101.5|1099.5|1097.5|1107|1105.3|1097.5|1096.3|424
1652085300000|2022-05-09 08:35:00|1099|1097|1094.5|1093|1100|1098.3|1094|1092.5|582
1652085600000|2022-05-09 08:40:00|1094|1092.8|1092.5|1090.8|1094.5|1093|1091|1089.5|428
1652085900000|2022-05-09 08:45:00|1092.3|1090.5|1090.3|1088.8|1093.3|1092|1090|1088.8|582
1652086200000|2022-05-09 08:50:00|1090|1088.5|1087.5|1085.8|1090.5|1089.3|1086.8|1085.5|535
1652086500000|2022-05-09 08:55:00|1088.5|1086.8|1084|1082.3|1088.5|1087|1082.5|1080.8|630
1652086800000|2022-05-09 09:00:00|1083.8|1081.5|1083.5|1081.8|1084.8|1083.3|1081|1079.5|390
1652087100000|2022-05-09 09:05:00|1083.3|1081.5|1084.3|1083|1085.5|1084|1081.5|1080|471
1652087400000|2022-05-09 09:10:00|1084.5|1082.5|1089.8|1088|1089.8|1088.3|1083.3|1082|329
1652087700000|2022-05-09 09:15:00|1089.5|1088.3|1090.5|1088.8|1090.5|1089|1088.8|1087|343
1652088000000|2022-05-09 09:20:00|1090.3|1088.5|1087.8|1085.8|1090.5|1089|1086.5|1085|148
1652088300000|2022-05-09 09:25:00|1087.5|1086|1087.3|1085.3|1089.3|1087.8|1084.8|1083.3|297
1652088600000|2022-05-09 09:30:00|1086.8|1085|1084.3|1082.5|1088.5|1086.8|1083.5|1081.8|94
1652088900000|2022-05-09 09:35:00|1084.5|1082.8|1082.5|1080.5|1085.3|1083.5|1081.5|1079.5|145
1652089200000|2022-05-09 09:40:00|1082.3|1080.8|1089.3|1087.3|1089.8|1088|1082.3|1080.3|241
1652089500000|2022-05-09 09:45:00|1089|1087|1090.5|1088.8|1090.5|1088.8|1088.3|1086.3|162
1652089800000|2022-05-09 09:50:00|1090.3|1089|1091.5|1089.5|1092.3|1090.5|1088.5|1087|540
1652090100000|2022-05-09 09:55:00|1091.3|1090|1091.8|1089.8|1093.8|1092|1090.8|1089.3|265
1652090400000|2022-05-09 10:00:00|1091.3|1089.3|1090.3|1088.5|1093.5|1091.5|1089.3|1087.5|125
1652090700000|2022-05-09 10:05:00|1091.3|1088.8|1088.8|1087|1091.3|1089.8|1088.3|1086.5|77
1652091000000|2022-05-09 10:10:00|1088.5|1087.3|1089.8|1088.3|1090|1088.5|1088.5|1087|79
1652091300000|2022-05-09 10:15:00|1090|1088|1089.5|1088|1090.5|1089.3|1089.5|1087.8|151
1652091600000|2022-05-09 10:20:00|1089.3|1087.8|1086|1084.3|1090|1088.3|1085.8|1084.3|99
1652091900000|2022-05-09 10:25:00|1086.8|1084.5|1085.8|1084|1086.8|1085.3|1084|1082.3|218
1652092200000|2022-05-09 10:30:00|1086|1084.3|1088|1086|1088|1086.3|1085.3|1083.5|155
1652092500000|2022-05-09 10:35:00|1087.8|1085.8|1087.3|1085.5|1088.5|1086.5|1087|1085|54
1652092800000|2022-05-09 10:40:00|1087|1085.8|1087.3|1085.5|1087.5|1086|1085.5|1083.5|152
1652093100000|2022-05-09 10:45:00|1087|1085.8|1085.5|1083.8|1087|1085.8|1080.3|1078.3|425
1652093400000|2022-05-09 10:50:00|1085.3|1084|1085.8|1084.3|1086.5|1084.5|1084.5|1082.8|104
1652093700000|2022-05-09 10:55:00|1086.5|1084|1085.8|1083.8|1087.8|1086|1085.8|1083.8|345
1652094000000|2022-05-09 11:00:00|1086.8|1084|1086.8|1084.5|1087|1085.5|1085.3|1083.3|222
1652094300000|2022-05-09 11:05:00|1086.5|1084.3|1084|1082.3|1087|1085|1083.8|1082.3|143
1652094600000|2022-05-09 11:10:00|1083.8|1082|1081.8|1080.3|1084|1082.5|1079|1077.5|186
1652094900000|2022-05-09 11:15:00|1082|1080.5|1083.8|1081.8|1086.5|1084.5|1082|1080.5|226
1652095200000|2022-05-09 11:20:00|1083.5|1081.5|1083|1081.3|1084|1082.3|1079.5|1078|172
1652095500000|2022-05-09 11:25:00|1082.8|1081|1080|1078.5|1082.8|1081|1079.8|1078|175
1652095800000|2022-05-09 11:30:00|1080.3|1078.8|1075|1073.3|1081.3|1080|1073.3|1071.8|454
1652096100000|2022-05-09 11:35:00|1075.3|1073.5|1079.3|1077.3|1079.5|1078|1073|1071.5|220
1652096400000|2022-05-09 11:40:00|1079|1077|1075.3|1073.8|1079.5|1077.8|1075.3|1073.5|342
1652096700000|2022-05-09 11:45:00|1075|1073.5|1075|1073.3|1077|1075|1072.5|1070.8|321
1652097000000|2022-05-09 11:50:00|1075.3|1073.5|1074.8|1073.3|1078.5|1076.8|1073.3|1071.5|165
1652097300000|2022-05-09 11:55:00|1075.5|1073.5|1075.8|1073.5|1076|1074.3|1074|1072|255
1652097600000|2022-05-09 12:00:00|1076.3|1074.3|1076.8|1075.3|1078.5|1077|1075.3|1073.3|208
1652097900000|2022-05-09 12:05:00|1076.5|1075|1080|1078.3|1080.8|1079.3|1075.8|1074.3|222
1652098200000|2022-05-09 12:10:00|1080.5|1078.8|1077.3|1075.5|1080.5|1078.8|1076.5|1074.5|210
1652098500000|2022-05-09 12:15:00|1077.5|1075.3|1079.8|1077.8|1080.8|1079|1076|1074.3|215
1652098800000|2022-05-09 12:20:00|1079.5|1078|1079.8|1077.8|1081.8|1079.8|1079|1077.3|217
1652099100000|2022-05-09 12:25:00|1079.5|1076.8|1077.8|1076.3|1080|1078.3|1077.8|1076|47
1652099400000|2022-05-09 12:30:00|1078|1076.5|1078|1076.3|1079.5|1077.8|1076.5|1074.8|165
1652099700000|2022-05-09 12:35:00|1077.8|1076|1077|1075.5|1078.3|1076.8|1076|1074.5|122
1652100000000|2022-05-09 12:40:00|1077.3|1075.8|1078|1076.5|1078.5|1077|1076.3|1074.5|188
1652100300000|2022-05-09 12:45:00|1078.3|1076.8|1080.3|1078.8|1080.5|1078.8|1077.5|1076|261
1652100600000|2022-05-09 12:50:00|1080|1078.5|1082.8|1081|1083|1081.5|1079.5|1078|260
1652100900000|2022-05-09 12:55:00|1082.5|1081.3|1079|1077.3|1083.8|1082|1078.3|1076.8|481
1652101200000|2022-05-09 13:00:00|1078.8|1077|1081.5|1079.8|1081.5|1079.8|1076|1074.5|412
1652101500000|2022-05-09 13:05:00|1081.3|1079.5|1085.3|1083.5|1086|1084.5|1080.8|1079|510
1652101800000|2022-05-09 13:10:00|1085|1083.8|1087.5|1085.8|1089|1087.5|1083.8|1082|432
1652102100000|2022-05-09 13:15:00|1087.3|1085.5|1086.3|1084.8|1087.8|1086|1085|1083.3|351
1652102400000|2022-05-09 13:20:00|1086.5|1085|1084|1082.5|1086.8|1085|1083.3|1081.8|270
1652102700000|2022-05-09 13:25:00|1084.3|1083|1079|1077.5|1086|1084.5|1079|1077.5|428
1652103000000|2022-05-09 13:30:00|1079.3|1077.3|1079.5|1078|1081|1079.5|1077.8|1076.3|449
1652103300000|2022-05-09 13:35:00|1079.8|1078.3|1077.5|1076|1081.5|1080.3|1077.3|1075.5|508
1652103600000|2022-05-09 13:40:00|1077.3|1075.8|1074.8|1073.3|1078.5|1077|1074|1072.5|1111
1652103900000|2022-05-09 13:45:00|1074.5|1073|1075.8|1074|1075.8|1074.3|1072.5|1071|376
1652104200000|2022-05-09 13:50:00|1075.5|1073.8|1075.8|1074|1077.5|1076.3|1074.8|1073.3|338
1652104500000|2022-05-09 13:55:00|1075.5|1073.8|1075|1073.5|1078.5|1077.3|1073.3|1071.8|265
1652104800000|2022-05-09 14:00:00|1075.3|1073.3|1078|1076.3|1080.5|1078.8|1073|1071.5|517
1652105100000|2022-05-09 14:05:00|1078.3|1076.5|1079|1077.5|1079.3|1078|1077.3|1075.8|197
1652105400000|2022-05-09 14:10:00|1079.3|1077.8|1079.3|1077.8|1081.5|1080.3|1079.3|1077.5|432
1652105700000|2022-05-09 14:15:00|1079|1077.5|1071.3|1069.8|1080.5|1079|1071.3|1069.8|561
1652106000000|2022-05-09 14:20:00|1070.8|1069.5|1067|1065.5|1071|1069.5|1065.3|1063.8|479
1652106300000|2022-05-09 14:25:00|1067.3|1065.3|1066.5|1065|1070.5|1069|1065.5|1064|815
1652106600000|2022-05-09 14:30:00|1066.3|1065.3|1066.3|1065|1068|1066.5|1063.8|1062.5|1569
1652106900000|2022-05-09 14:35:00|1066.5|1064.8|1063.3|1061.5|1067.3|1065.8|1062.8|1061|467
1652107200000|2022-05-09 14:40:00|1063|1061.8|1062.8|1061|1065.3|1063.8|1060.8|1059.3|652
1652107500000|2022-05-09 14:45:00|1063.3|1061.3|1064.3|1062.8|1065.5|1063.8|1060.8|1059.3|922
1652107800000|2022-05-09 14:50:00|1064|1062.5|1056|1054.5|1064|1062.8|1055.5|1054|843
1652108100000|2022-05-09 14:55:00|1055.5|1053.8|1060.5|1059|1061.3|1059.8|1055.5|1053.8|804
1652108400000|2022-05-09 15:00:00|1061.3|1059.8|1061|1059.5|1062|1060.8|1059|1057.5|522
1652108700000|2022-05-09 15:05:00|1060.8|1059.3|1069.8|1068.3|1071|1069.5|1059.8|1058.3|1183
1652109000000|2022-05-09 15:10:00|1069.5|1068|1070|1068.5|1071.3|1069.8|1067.5|1066|836
1652109300000|2022-05-09 15:15:00|1069.8|1068.3|1064|1062.5|1070.5|1069|1063|1061.5|987
1652109600000|2022-05-09 15:20:00|1063.8|1062.3|1059.5|1058|1063.8|1062.3|1055.5|1054|1626
1652109900000|2022-05-09 15:25:00|1059.3|1057.8|1055.8|1054.3|1065.3|1064|1055.5|1054|4104
1652110200000|2022-05-09 15:30:00|1056.3|1054.5|1059.8|1058.3|1061.3|1059.8|1055.8|1054.3|1356
1652110500000|2022-05-09 15:35:00|1059.5|1058.5|1063|1061.5|1063|1061.5|1058.3|1056.8|525
1652110800000|2022-05-09 15:40:00|1062.8|1061.3|1062.3|1060.8|1065.8|1064.3|1062.3|1060.8|435
1652111100000|2022-05-09 15:45:00|1062.5|1061.3|1067|1065.8|1067|1065.8|1062.3|1060.8|313
1652111400000|2022-05-09 15:50:00|1067.3|1066|1069.3|1067.8|1073.8|1072.3|1067|1065.8|1086
1652111700000|2022-05-09 15:55:00|1069.5|1068|1068.3|1066.5|1072|1070.5|1066.3|1064.8|224
1652112000000|2022-05-09 16:00:00|1068|1066.3|1068|1066.8|1068.5|1067.3|1065.8|1064.5|330
1652112300000|2022-05-09 16:05:00|1068.3|1067|1069.5|1068.3|1070.3|1069|1067|1065.5|690
1652112600000|2022-05-09 16:10:00|1069.8|1068.5|1072.8|1071|1073.8|1072.5|1069.8|1068.5|210
1652112900000|2022-05-09 16:15:00|1073|1071.3|1072|1070.3|1075|1073.8|1071.5|1070|305
1652113200000|2022-05-09 16:20:00|1072.5|1070.5|1074.5|1073|1074.5|1073|1070.8|1069.3|266
1652113500000|2022-05-09 16:25:00|1074.8|1073.3|1072.5|1071|1074.8|1073.3|1070.5|1069.3|75
1652113800000|2022-05-09 16:30:00|1072|1070.5|1074.3|1072.5|1074.8|1073.5|1071.5|1070|114
1652114100000|2022-05-09 16:35:00|1074|1072.8|1069.8|1068|1074|1072.8|1069.3|1067.8|132
1652114400000|2022-05-09 16:40:00|1069.5|1067.8|1068.5|1066.8|1070.5|1069|1067.8|1066.3|138
1652114700000|2022-05-09 16:45:00|1068.8|1067|1069.3|1067.8|1073.3|1072|1068.3|1066.5|225
1652115000000|2022-05-09 16:50:00|1069.5|1068|1066.5|1065|1069.5|1068|1066|1064.5|81
1652115300000|2022-05-09 16:55:00|1066.3|1064.8|1066.5|1065|1067|1065.8|1064.8|1063.3|118
1652115600000|2022-05-09 17:00:00|1066.8|1065.3|1068|1066.8|1069.5|1068|1066.8|1065.3|88
1652115900000|2022-05-09 17:05:00|1067.8|1066.3|1066|1064.5|1070.3|1068.8|1065.8|1064.3|336
1652116200000|2022-05-09 17:10:00|1065.5|1064.3|1066|1064.5|1066.5|1065|1064|1062.5|72
1652116500000|2022-05-09 17:15:00|1065.8|1064.8|1068.8|1067.3|1069.8|1068.5|1065.8|1064.3|241
1652116800000|2022-05-09 17:20:00|1068.5|1067.5|1067.8|1066|1069.8|1068.3|1067.3|1065.8|110
1652117100000|2022-05-09 17:25:00|1068|1066.3|1067.5|1066|1069.8|1068.3|1067|1065.5|86
1652117400000|2022-05-09 17:30:00|1067.8|1066.3|1068.3|1066.5|1069.8|1068.5|1067.5|1066|108
1652117700000|2022-05-09 17:35:00|1068|1066.8|1063.3|1061.5|1068|1066.8|1062|1060.5|123
1652118000000|2022-05-09 17:40:00|1063.5|1061.8|1064.3|1062.5|1067|1065.5|1062.8|1061|200
1652118300000|2022-05-09 17:45:00|1064|1062|1062.8|1061|1065.3|1063.5|1060.8|1059|181
1652118600000|2022-05-09 17:50:00|1062.5|1061.3|1062.8|1061.3|1063.8|1062.3|1061.5|1059.8|122
1652118900000|2022-05-09 17:55:00|1063|1061.5|1064.3|1062.8|1065|1063.5|1061.3|1059.5|148
1652119200000|2022-05-09 18:00:00|1064|1062.5|1062|1060.5|1066.3|1064.5|1061.5|1060|117
1652119500000|2022-05-09 18:05:00|1061.8|1060.3|1059|1057.5|1063.3|1061.5|1058.5|1057|199
1652119800000|2022-05-09 18:10:00|1058.8|1057|1053.5|1051.8|1059|1057.3|1052.3|1050.5|438
1652120100000|2022-05-09 18:15:00|1053.8|1052|1051.8|1050.3|1055.5|1053.8|1050.8|1049.5|253
1652120400000|2022-05-09 18:20:00|1051.5|1050|1054|1052.5|1055.3|1053.8|1051|1049.5|107
1652120700000|2022-05-09 18:25:00|1054.3|1052.8|1054|1052.5|1056.3|1054.8|1052|1050.3|462
1652121000000|2022-05-09 18:30:00|1054.5|1053|1057|1055.3|1058.8|1057.3|1054.5|1053|149
1652121300000|2022-05-09 18:35:00|1056.8|1055.5|1055.5|1054|1057.5|1055.8|1055|1053.5|19
1652121600000|2022-05-09 18:40:00|1055.8|1054.3|1053.3|1051.5|1056.5|1055.3|1052.8|1051.5|56
1652121900000|2022-05-09 18:45:00|1053|1051.8|1052|1050.3|1053.5|1052|1051.8|1050|11
1652122200000|2022-05-09 18:50:00|1051.8|1050|1052.8|1051.3|1053.5|1052|1050|1048.5|77
1652122500000|2022-05-09 18:55:00|1053.3|1051.5|1053.3|1051.5|1054.8|1053.3|1052.8|1051|28
1652122800000|2022-05-09 19:00:00|1053|1051.3|1052|1050.3|1053.8|1052|1051.8|1050.3|21
1652123100000|2022-05-09 19:05:00|1051|1050.5|1053.3|1051.5|1054.3|1052.5|1051|1049.3|19
1652123400000|2022-05-09 19:10:00|1053.5|1051.8|1053.8|1052.3|1054.3|1052.5|1052.8|1051|39
1652123700000|2022-05-09 19:15:00|1053.5|1052|1052.3|1050.8|1053.8|1052.3|1051.5|1050.3|33
1652124000000|2022-05-09 19:20:00|1052|1050.5|1047|1045.5|1052|1050.5|1046.8|1045.5|109
1652124300000|2022-05-09 19:25:00|1046.8|1045.3|1045.5|1043.8|1047.3|1045.8|1044.3|1043|121
1652124600000|2022-05-09 19:30:00|1045.3|1043.5|1044.3|1042.8|1046|1044.5|1044|1042.5|33
1652124900000|2022-05-09 19:35:00|1044|1042.5|1045.3|1043.5|1045.5|1043.8|1043.8|1042.3|35
1652125200000|2022-05-09 19:40:00|1045|1043.3|1043.3|1041.8|1045.8|1043.8|1042.5|1040.8|35
1652125500000|2022-05-09 19:45:00|1043.5|1041.5|1044.3|1042.5|1045|1043.5|1042.3|1040.5|15
1652125800000|2022-05-09 19:50:00|1043.8|1042.8|1046.5|1045|1046.8|1045|1043.8|1042|15
1652126100000|2022-05-09 19:55:00|1046.3|1044.8|1047.8|1046|1048.5|1047|1046.3|1044.5|101
1652126400000|2022-05-09 20:00:00|1047.5|1045.8|1049|1047.8|1049.3|1047.8|1046.5|1044.8|20
1652126700000|2022-05-09 20:05:00|1049.3|1048|1050|1048.3|1050.3|1048.5|1049|1047.5|37
1652127000000|2022-05-09 20:10:00|1050.3|1048.5|1049.5|1048|1050.8|1049|1049.3|1047.5|9
1652127300000|2022-05-09 20:15:00|1048.8|1047.8|1047|1045.3|1048.8|1048|1047|1045.3|32
1652127600000|2022-05-09 20:20:00|1046.8|1045|1046.5|1044.8|1048|1046.3|1046.5|1044.8|9
1652127900000|2022-05-09 20:25:00|1046.3|1044.5|1047.3|1045.8|1047.8|1046|1046.3|1044.5|11
1652128200000|2022-05-09 20:30:00|1047.5|1045.5|1047.5|1045.8|1047.8|1046|1046.8|1045.3|5
1652128500000|2022-05-09 20:35:00|1047.3|1046|1046.3|1044.8|1047.8|1046|1046|1044.5|11
1652128800000|2022-05-09 20:40:00|1046.5|1044.5|1046.8|1045|1046.8|1045|1045.5|1044|11
1652129100000|2022-05-09 20:45:00|1046.5|1044.8|1047.5|1045.8|1048.3|1046.5|1046|1044.3|23
1652129400000|2022-05-09 20:50:00|1047.8|1046|1048.3|1046.8|1048.5|1047|1047.3|1045.5|15
1652129700000|2022-05-09 20:55:00|1048|1046.5|1049|1047|1049|1047.3|1048|1046.5|9
1652130000000|2022-05-09 21:00:00|1050.3|1046.3|1050.8|1046.5|1052|1046.5|1050.3|1046|0
1652130300000|2022-05-09 21:05:00|1056.3||1051||1056.3||1049.8||0
1652130600000|2022-05-09 21:10:00|1050.8||1051.3||1051.3||1050.8||0
1652130900000|2022-05-09 21:15:00|1051.5|1046.8|1052.5|1046.5|1052.5|1047.8|1051.5|1046.5|0
1652131200000|2022-05-09 21:20:00||1041.5||1047.5||1047.5||1041.5|0
1652131500000|2022-05-09 21:25:00|1052.8|1047.8|1054|1041.3|1054.8|1049.5|1052.8|1040|1
1652131800000|2022-05-09 21:30:00|1054.3|1041.8|1052.8|1041.3|1054.3|1041.8|1052.8|1041.3|0
1652132100000|2022-05-09 21:35:00|1052.5|1040|1052.8|1041.5|1052.8|1041.5|1052.5|1040|0
1652132400000|2022-05-09 21:40:00||1041.3||1041.3||1041.3||1041.3|0
1652132700000|2022-05-09 21:45:00|1057|1040|1053.8|1041.8|1058|1042.3|1053.3|1040|0
1652133000000|2022-05-09 21:50:00|1054|1042.8|1053.5|1042.3|1055|1043|1053.3|1040|0
1652133300000|2022-05-09 21:55:00|1054.8|1042.8|1053.5|1042|1054.8|1042.8|1053.5|1040|0
1652144400000|2022-05-10 01:00:00|1050.8|1047.8|1046.8|1043.5|1050.8|1047.8|1046.8|1043.3|4
1652144700000|2022-05-10 01:05:00|1046.5|1043.3|1044|1040.5|1046.5|1043.5|1042.3|1040.3|2
1652145000000|2022-05-10 01:10:00|1043.8|1039.5|1041|1038|1044|1040|1040|1037.8|25
1652145300000|2022-05-10 01:15:00|1041.3|1037.5|1039.8|1036.5|1041.3|1037.5|1039|1036.5|64
1652145600000|2022-05-10 01:20:00|1040|1036.8|1038|1036.3|1040|1037.5|1038|1036.3|3
1652145900000|2022-05-10 01:25:00|1037.5|1035.8|1037.8|1035.3|1039.8|1036.5|1037.3|1035.3|34
1652146200000|2022-05-10 01:30:00|1037.5|1035|1037.8|1033.8|1037.8|1035.5|1035.5|1033.5|6
1652146500000|2022-05-10 01:35:00|1037|1033.5|1033.8|1030.8|1037|1034|1033.8|1030.8|11
1652146800000|2022-05-10 01:40:00|1033.5|1031|1032.3|1030|1033.8|1031|1032.3|1029.8|0
1652147100000|2022-05-10 01:45:00|1032|1030.3|1035.5|1032.3|1036.8|1033.5|1032|1030.3|2
1652147400000|2022-05-10 01:50:00|1035.8|1032|1038|1035.5|1038|1035.5|1035.5|1031.8|2
1652147700000|2022-05-10 01:55:00|1038.5|1035.8|1038.5|1034.8|1039|1036.3|1038|1034.8|8
1652148000000|2022-05-10 02:00:00|1038.3|1035|1038.8|1036|1039.3|1037.3|1038.3|1035|14
1652148300000|2022-05-10 02:05:00|1038.5|1036.3|1041.8|1037.8|1041.8|1037.8|1038.3|1036.3|12
1652148600000|2022-05-10 02:10:00|1042.3|1038.3|1042.3|1039|1043.3|1039.3|1041|1038.3|0
1652148900000|2022-05-10 02:15:00|1042|1038.8|1042|1040|1043|1040|1041.5|1038.8|1
1652149200000|2022-05-10 02:20:00|1041.8|1040.3|1042.5|1040.3|1043.8|1041.5|1041.8|1040.3|122
1652149500000|2022-05-10 02:25:00|1042.3|1040.5|1044|1041|1044|1041.3|1042.3|1040.5|1
1652149800000|2022-05-10 02:30:00|1044.3|1041.3|1044|1042|1045.5|1043.3|1044|1041.3|3
1652150100000|2022-05-10 02:35:00|1044.3|1041|1044.5|1042.3|1044.8|1042.3|1043.8|1041|1
1652150400000|2022-05-10 02:40:00|1044.3|1041.5|1042.3|1039|1044.5|1041.5|1041.8|1039|2
1652150700000|2022-05-10 02:45:00|1042|1039.3|1040.5|1037.8|1042|1039.3|1039.8|1037.3|0
1652151000000|2022-05-10 02:50:00|1040.3|1037.5|1040|1037.5|1041.5|1038.3|1039.8|1037|2
1652151300000|2022-05-10 02:55:00|1040.3|1036.8|1041.5|1038.3|1042|1039.3|1040|1036.8|3
1652151600000|2022-05-10 03:00:00|1041.3|1038|1042|1037.8|1042|1038|1040.8|1036.8|0
1652151900000|2022-05-10 03:05:00|1042.3|1038.3|1044.3|1041.5|1044.5|1041.8|1042.3|1038.3|0
1652152200000|2022-05-10 03:10:00|1044|1041.3|1043|1039.5|1044.5|1041.3|1042.5|1039.3|0
1652152500000|2022-05-10 03:15:00|1042.8|1039.3|1041.3|1038.3|1042.8|1039.3|1041.3|1038|18
1652152800000|2022-05-10 03:20:00|1041.8|1037.5|1039.3|1036.5|1041.8|1037.8|1039.3|1036.5|2
1652153100000|2022-05-10 03:25:00|1039|1036.3|1038|1035|1039|1036.3|1037.5|1035|29
1652153400000|2022-05-10 03:30:00|1037.8|1035.5|1038.8|1035.8|1039|1036.3|1037.8|1035.5|6
1652153700000|2022-05-10 03:35:00|1039|1036|1040.3|1036.5|1040.3|1036.8|1039|1036|6
1652154000000|2022-05-10 03:40:00|1040|1037.3|1040.5|1037.5|1040.5|1037.8|1040|1037|0
1652154300000|2022-05-10 03:45:00|1041.3|1037.8|1041.3|1038.5|1041.3|1038.5|1041|1037.5|2
1652154600000|2022-05-10 03:50:00|1041.5|1038.8|1042.5|1040.3|1042.5|1040.3|1041.5|1038.8|7
1652154900000|2022-05-10 03:55:00|1042.8|1039.8|1044|1040.8|1044|1041.3|1042.5|1039.3|0
1652155200000|2022-05-10 04:00:00|1044.3|1041|1044.3|1041.5|1044.5|1041.5|1044|1040.8|0
1652155500000|2022-05-10 04:05:00|1044.5|1041.8|1043.8|1041.5|1044.5|1042.3|1043.8|1040.8|4
1652155800000|2022-05-10 04:10:00|1044|1041.3|1043.8|1040|1044|1041.8|1043.8|1040|3
1652156100000|2022-05-10 04:15:00|1043.5|1040.3|1044|1041|1044|1041|1043.5|1039.8|0
1652156400000|2022-05-10 04:20:00|1044.3|1041.5|1044|1041.5|1044.3|1041.8|1043.8|1041.3|0
1652156700000|2022-05-10 04:25:00|1043.8|1040.8|1044|1041|1044|1041|1043.8|1040.8|2
1652157000000|2022-05-10 04:30:00|1044.3|1041.5|1044|1041.8|1044.5|1042.3|1044|1040.5|1
1652157300000|2022-05-10 04:35:00|1044.3|1041.3|1044|1041.8|1044.3|1041.8|1044|1041.3|0
1652157600000|2022-05-10 04:40:00|1044.3|1040.5|1044|1041.5|1044.3|1042.3|1044|1040.5|14
1652157900000|2022-05-10 04:45:00|1044.3|1041.8|1044|1041.8|1044.5|1042.3|1044|1041.5|1
1652158200000|2022-05-10 04:50:00|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|2
1652158500000|2022-05-10 04:55:00|1044|1041.5|1044|1041.8|1044.3|1041.8|1044|1041.5|0
1652158800000|2022-05-10 05:00:00|1044.3|1042|1046|1044.3|1046.8|1045.3|1043.8|1041.8|3
1652159100000|2022-05-10 05:05:00|1045|1044|1046.3|1044.3|1046.5|1044.3|1045|1042.8|12
1652159400000|2022-05-10 05:10:00|1046.5|1044.5|1047.8|1045.5|1047.8|1045.8|1046.5|1044.5|13
1652159700000|2022-05-10 05:15:00|1048|1045.8|1049.8|1046.8|1049.8|1047.8|1048|1045.5|25
1652160000000|2022-05-10 05:20:00|1049.3|1047.5|1050.3|1047.8|1051.3|1049.5|1049.3|1047.5|11
1652160300000|2022-05-10 05:25:00|1050.8|1047.5|1050.3|1047.3|1051.5|1049.3|1050|1046.3|25
1652160600000|2022-05-10 05:30:00|1050|1047|1049.3|1046|1050.3|1047.3|1047|1044|11
1652160900000|2022-05-10 05:35:00|1049|1045.8|1047|1043.8|1049|1046.3|1047|1043.5|0
1652161200000|2022-05-10 05:40:00|1047.3|1044.3|1045.8|1042.8|1047.3|1044.5|1045.8|1042.5|0
1652161500000|2022-05-10 05:45:00|1045.5|1043.8|1046|1043.8|1046.8|1044.8|1045.5|1043.8|8
1652161800000|2022-05-10 05:50:00|1046.3|1044|1046|1042.8|1048|1045|1046|1042.8|15
1652162100000|2022-05-10 05:55:00|1045.3|1043|1043.3|1039.8|1045.8|1043|1043.3|1039.8|0
1652162400000|2022-05-10 06:00:00|1043|1040.5|1045.5|1043.5|1046.5|1044.3|1042|1040.3|29
1652162700000|2022-05-10 06:05:00|1046|1043.8|1044|1042.3|1047.5|1045.5|1043.8|1041.8|8
1652163000000|2022-05-10 06:10:00|1044.3|1042|1047.5|1046|1048.5|1046.5|1044.3|1042|10
1652163300000|2022-05-10 06:15:00|1048|1046.3|1051.3|1049.5|1051.5|1049.8|1046.5|1045|113
1652163600000|2022-05-10 06:20:00|1051|1049.3|1051.8|1050.3|1052.5|1051|1050|1048.5|91
1652163900000|2022-05-10 06:25:00|1052|1050.5|1051.5|1050|1053.3|1051.8|1049.8|1048.3|78
1652164200000|2022-05-10 06:30:00|1052|1050.3|1051.3|1049.3|1052.5|1051|1049.8|1048|99
1652164500000|2022-05-10 06:35:00|1051.5|1049.8|1051.5|1049.8|1052|1050|1048|1046.3|68
1652164800000|2022-05-10 06:40:00|1051.3|1049.5|1055|1053.5|1055.3|1053.5|1051|1049.5|97
1652165100000|2022-05-10 06:45:00|1055.3|1053.8|1059.5|1058|1060.8|1059.3|1055.3|1053.8|325
1652165400000|2022-05-10 06:50:00|1059.8|1058.3|1060|1058.3|1060.8|1059|1057.5|1055.8|55
1652165700000|2022-05-10 06:55:00|1060.5|1058.5|1059.3|1058|1061.5|1059.8|1058.5|1056.8|47
1652166000000|2022-05-10 07:00:00|1059.8|1058.3|1057.8|1056.3|1062.5|1061|1057.5|1055.8|210
1652166300000|2022-05-10 07:05:00|1058|1056.5|1058|1056.5|1061|1059.8|1058|1056.3|237
1652166600000|2022-05-10 07:10:00|1058.3|1056.8|1058.5|1057|1060|1058.5|1056.8|1055|111
1652166900000|2022-05-10 07:15:00|1058.8|1057.3|1055.8|1054.5|1059.5|1058|1055.5|1053.8|68
1652167200000|2022-05-10 07:20:00|1056|1054.3|1061.8|1060.3|1062.3|1060.8|1056|1054.3|220
1652167500000|2022-05-10 07:25:00|1061.5|1060|1064|1062.5|1065.5|1064.3|1060.3|1058.8|618
1652167800000|2022-05-10 07:30:00|1064.3|1062.8|1059.5|1058|1065.3|1063.5|1058.8|1057.3|370
1652168100000|2022-05-10 07:35:00|1059.8|1058.3|1062.5|1061|1062.8|1061.3|1059.8|1058.3|159
1652168400000|2022-05-10 07:40:00|1062.8|1061.3|1066.5|1064.8|1066.5|1065.3|1062.3|1060.8|319
1652168700000|2022-05-10 07:45:00|1066.3|1065|1067|1065.3|1069|1067.3|1065.5|1064|322
1652169000000|2022-05-10 07:50:00|1066.8|1065.5|1068.5|1066.8|1071|1069.5|1066.5|1064.8|263
1652169300000|2022-05-10 07:55:00|1068|1066.5|1071.5|1070.3|1071.8|1070.3|1067.8|1066.3|251
1652169600000|2022-05-10 08:00:00|1071.8|1070.8|1070|1068.5|1075.3|1073.8|1070|1068.5|364
1652169900000|2022-05-10 08:05:00|1069.8|1068.3|1072.8|1071.3|1073.3|1071.8|1069.3|1067.8|279
1652170200000|2022-05-10 08:10:00|1073.3|1071.8|1072.5|1070.8|1073.8|1072.3|1071.3|1069.8|278
1652170500000|2022-05-10 08:15:00|1072.3|1070.5|1072|1070.5|1073.5|1072.3|1071.3|1069.8|267
1652170800000|2022-05-10 08:20:00|1072.3|1070.8|1069.8|1068.3|1074|1072.5|1069.5|1068|464
1652171100000|2022-05-10 08:25:00|1070|1068.5|1072|1070.5|1072.8|1071.3|1068.3|1066.8|1185
1652171400000|2022-05-10 08:30:00|1071.8|1070|1070.8|1069.3|1073.8|1072.5|1070.5|1069|622
1652171700000|2022-05-10 08:35:00|1070.5|1069|1067.8|1066.5|1071|1069.5|1067|1065.5|221
1652172000000|2022-05-10 08:40:00|1068|1066.8|1067.3|1065.8|1068.3|1066.8|1065.8|1064.5|106
1652172300000|2022-05-10 08:45:00|1067|1065.5|1069.8|1068|1069.8|1068|1067|1065.5|234
1652172600000|2022-05-10 08:50:00|1069.5|1067.8|1069.8|1068.5|1073.5|1072|1069|1067.3|341
1652172900000|2022-05-10 08:55:00|1070.3|1068.8|1065.5|1064|1070.3|1068.8|1065.5|1064|330
1652173200000|2022-05-10 09:00:00|1065.8|1064.5|1061.3|1059.8|1067.3|1065.5|1060.8|1059.5|409
1652173500000|2022-05-10 09:05:00|1061|1059.5|1057.3|1055.8|1061.5|1060|1056.3|1054.5|338
1652173800000|2022-05-10 09:10:00|1057.5|1055.5|1054.8|1053.3|1057.8|1056.3|1054.5|1053.3|214
1652174100000|2022-05-10 09:15:00|1054.5|1053|1059.3|1057.8|1061|1059.5|1054|1052.5|297
1652174400000|2022-05-10 09:20:00|1059|1057.3|1056.5|1054.8|1061|1059.5|1056.5|1054.8|187
1652174700000|2022-05-10 09:25:00|1056.3|1055|1052.5|1051|1056.3|1055|1051.8|1050.3|250
1652175000000|2022-05-10 09:30:00|1052.8|1050.8|1051|1049.5|1055.8|1054.3|1051|1049.5|184
1652175300000|2022-05-10 09:35:00|1051.3|1049.8|1050.8|1049.3|1051.5|1050|1049.5|1048|461
1652175600000|2022-05-10 09:40:00|1050.5|1049.8|1054|1052.5|1054.3|1052.5|1050.3|1048.5|171
1652175900000|2022-05-10 09:45:00|1054.3|1052.3|1048.8|1047.3|1054.3|1052.5|1048.5|1047|378
1652176200000|2022-05-10 09:50:00|1049|1047|1050.8|1049.5|1050.8|1049.5|1046.5|1045|378
1652176500000|2022-05-10 09:55:00|1051|1049|1044|1042.5|1051|1049|1043.3|1042|313
1652176800000|2022-05-10 10:00:00|1044.3|1042.8|1046|1044.5|1047.8|1046.3|1044.3|1042.8|233
1652177100000|2022-05-10 10:05:00|1046.3|1044.8|1045|1043.5|1047|1045.5|1043.5|1042|301
1652177400000|2022-05-10 10:10:00|1045.3|1043.8|1045.3|1043.8|1047.3|1045.8|1043.8|1042.3|178
1652177700000|2022-05-10 10:15:00|1045|1043.5|1042.8|1041.3|1045.3|1043.8|1042|1040.5|200
1652178000000|2022-05-10 10:20:00|1042.5|1041|1041.5|1040|1043.3|1041.8|1040.8|1039.5|260
1652178300000|2022-05-10 10:25:00|1041.3|1040.3|1043.5|1042|1044.5|1043|1041.3|1040|211
1652178600000|2022-05-10 10:30:00|1044.3|1042.8|1043.3|1041.8|1045|1043.8|1042.5|1041|148
1652178900000|2022-05-10 10:35:00|1043|1041.5|1046.8|1045|1046.8|1045.3|1043|1041.5|183
1652179200000|2022-05-10 10:40:00|1046.5|1045.3|1046.3|1044.5|1046.5|1045.3|1043.3|1041.8|156
1652179500000|2022-05-10 10:45:00|1046|1044.3|1045.5|1044|1047.3|1045.5|1045.5|1044|147
1652179800000|2022-05-10 10:50:00|1045.3|1043.8|1043|1041.3|1046|1044.5|1042.3|1041|165
1652180100000|2022-05-10 10:55:00|1042.8|1041|1044.3|1043|1045.3|1044|1041.5|1040.3|218
1652180400000|2022-05-10 11:00:00|1044.8|1042.8|1050.8|1049.3|1051|1049.5|1044.5|1042.8|247
1652180700000|2022-05-10 11:05:00|1051|1049.5|1049.3|1047.8|1051.5|1050.3|1048.5|1047|208
1652181000000|2022-05-10 11:10:00|1049|1047.5|1047|1045.5|1049.8|1048|1047|1045.5|122
1652181300000|2022-05-10 11:15:00|1047.3|1045.8|1043.5|1042|1047.3|1045.8|1042.8|1041|167
1652181600000|2022-05-10 11:20:00|1043.3|1041.8|1044.8|1043.3|1045|1043.3|1042.8|1041.3|96
1652181900000|2022-05-10 11:25:00|1045|1043.5|1048.3|1046.8|1048.8|1047.5|1044.5|1043|209
1652182200000|2022-05-10 11:30:00|1048|1046.5|1050.8|1049.3|1051|1049.3|1046.8|1045.3|164
1652182500000|2022-05-10 11:35:00|1051|1049|1057.8|1056.5|1058.5|1056.8|1050.5|1049|359
1652182800000|2022-05-10 11:40:00|1058|1056.3|1058|1056.5|1059.8|1058|1057|1055.5|340
1652183100000|2022-05-10 11:45:00|1057.8|1056.8|1057|1055.5|1058.8|1057.3|1056.3|1054.8|206
1652183400000|2022-05-10 11:50:00|1056.8|1055.3|1054.5|1053|1057|1055.5|1054.5|1053|209
1652183700000|2022-05-10 11:55:00|1054.3|1052.8|1054.5|1053|1056|1054.5|1053.3|1051.8|167
1652184000000|2022-05-10 12:00:00|1054.3|1052.5|1054.8|1053.3|1055.3|1054|1053.3|1051.8|422
1652184300000|2022-05-10 12:05:00|1055|1053.5|1054|1052.5|1055|1053.8|1052.8|1051.3|120
1652184600000|2022-05-10 12:10:00|1053.8|1052.3|1057|1055.5|1058|1056.5|1052.5|1050.8|323
1652184900000|2022-05-10 12:15:00|1056.8|1055.3|1059.3|1057.8|1061.8|1060.3|1056.5|1054.8|656
1652185200000|2022-05-10 12:20:00|1059|1057.5|1062|1060.5|1063.3|1061.8|1059|1057.5|567
1652185500000|2022-05-10 12:25:00|1062.3|1060.8|1060|1058.5|1063.3|1061.8|1059.5|1057.8|286
1652185800000|2022-05-10 12:30:00|1059.8|1058.3|1061|1059.5|1062|1060.5|1059.5|1057.8|267
1652186100000|2022-05-10 12:35:00|1061.3|1059.8|1061.5|1059.8|1063|1061.8|1061|1059.5|274
1652186400000|2022-05-10 12:40:00|1062|1060|1060.8|1059|1062.3|1060.8|1059.3|1058|401
1652186700000|2022-05-10 12:45:00|1060.5|1059.3|1065|1063.5|1065|1063.5|1060.5|1059|555
1652187000000|2022-05-10 12:50:00|1064.8|1063.8|1069.8|1068.3|1070.3|1068.8|1064.8|1063.5|521
1652187300000|2022-05-10 12:55:00|1070.3|1068.5|1070|1068.5|1070.3|1069|1067.3|1065.8|299
1652187600000|2022-05-10 13:00:00|1070.3|1069|1066.3|1064.5|1070.3|1069|1064.8|1063.3|485
1652187900000|2022-05-10 13:05:00|1066.5|1064.3|1061.5|1060|1067|1065.5|1061|1059.5|479
1652188200000|2022-05-10 13:10:00|1061.3|1059.8|1062.5|1061.3|1063|1061.3|1057.3|1055.8|358
1652188500000|2022-05-10 13:15:00|1062.8|1061.5|1066.5|1064.8|1066.5|1065|1061.8|1060.3|488
1652188800000|2022-05-10 13:20:00|1066.3|1064.5|1070.3|1068.8|1070.8|1069.5|1066|1064.5|930
1652189100000|2022-05-10 13:25:00|1070.5|1068.5|1079|1077.3|1079|1077.5|1070.3|1068.5|1297
1652189400000|2022-05-10 13:30:00|1078.8|1077.5|1076.8|1075.3|1082.5|1081|1073.8|1072|1226
1652189700000|2022-05-10 13:35:00|1077|1075.8|1078.5|1077|1078.8|1077.3|1074|1072.5|544
1652190000000|2022-05-10 13:40:00|1078.8|1077.3|1075|1073.5|1079.5|1078.3|1073.8|1072.3|575
1652190300000|2022-05-10 13:45:00|1074.8|1073.3|1073.3|1071.8|1075.3|1073.8|1072|1070.8|527
1652190600000|2022-05-10 13:50:00|1073.5|1071|1073|1071.5|1076.8|1075.3|1071.5|1069.8|634
1652190900000|2022-05-10 13:55:00|1072.8|1071.3|1069.5|1067.8|1072.8|1071.3|1067.3|1065.5|951
1652191200000|2022-05-10 14:00:00|1069.3|1068|1072.3|1070.8|1072.3|1070.8|1067.5|1065.8|763
1652191500000|2022-05-10 14:05:00|1072|1070.5|1074|1072.5|1076|1074.5|1072|1070.3|966
1652191800000|2022-05-10 14:10:00|1073.8|1072|1071|1069.3|1075.3|1073.8|1070.8|1069.3|981
1652192100000|2022-05-10 14:15:00|1070.8|1069.5|1072|1070.5|1073.3|1072|1069.8|1068|430
1652192400000|2022-05-10 14:20:00|1071.8|1070.3|1069.8|1068|1073|1071.5|1069.3|1067.8|337
1652192700000|2022-05-10 14:25:00|1069.5|1068.3|1074.5|1073|1075.5|1074|1068.5|1066.8|869
1652193000000|2022-05-10 14:30:00|1074.8|1073.3|1076.8|1075.3|1076.8|1075.3|1072.8|1071|709
1652193300000|2022-05-10 14:35:00|1077|1075.5|1072.3|1070.8|1077|1075.5|1072.3|1070.8|441
1652193600000|2022-05-10 14:40:00|1072|1070.5|1071.8|1070|1073.5|1072|1070.5|1068.8|541
1652193900000|2022-05-10 14:45:00|1071.5|1070.5|1066|1064.3|1072|1070.5|1065.5|1064|727
1652194200000|2022-05-10 14:50:00|1065.8|1064.5|1069.8|1068|1069.8|1068.3|1062.3|1060.8|781
1652194500000|2022-05-10 14:55:00|1069.5|1068.3|1066.3|1064.8|1071.8|1070|1065.8|1064|692
1652194800000|2022-05-10 15:00:00|1066|1064.3|1066.5|1065|1070.5|1069|1063.8|1062|1358
1652195100000|2022-05-10 15:05:00|1066.8|1065.5|1063.8|1062|1068|1066.5|1062.5|1061.3|854
1652195400000|2022-05-10 15:10:00|1063.5|1062.3|1057.8|1056.3|1065.5|1064|1057.3|1055.8|771
1652195700000|2022-05-10 15:15:00|1057.5|1056|1063.8|1062.3|1064.3|1062.8|1057|1055.5|1241
1652196000000|2022-05-10 15:20:00|1063.5|1062.8|1060|1058.5|1065.3|1063.8|1060|1058.3|1244
1652196300000|2022-05-10 15:25:00|1060.3|1058.8|1058.5|1057|1065.3|1063.8|1057|1055.5|5225
1652196600000|2022-05-10 15:30:00|1058.3|1056.8|1058.5|1057|1062.8|1061.3|1056.5|1054.8|1345
1652196900000|2022-05-10 15:35:00|1058.8|1057.3|1060.8|1059.3|1061.3|1060|1057.3|1055.8|432
1652197200000|2022-05-10 15:40:00|1061|1059.8|1060.3|1058.5|1062.3|1060.8|1058|1056.5|393
1652197500000|2022-05-10 15:45:00|1060.8|1059|1056.3|1054.5|1061.8|1060.3|1055.5|1054|404
1652197800000|2022-05-10 15:50:00|1055.8|1054.8|1047.8|1046|1056|1054.8|1047|1045.8|742
1652198100000|2022-05-10 15:55:00|1047|1045.5|1055.5|1054|1055.8|1054|1046|1044.5|494
1652198400000|2022-05-10 16:00:00|1056|1053.8|1057.5|1055.8|1059.5|1058|1051.5|1050|439
1652198700000|2022-05-10 16:05:00|1057.3|1055.5|1057|1055.5|1059.5|1058|1054|1052.3|497
1652199000000|2022-05-10 16:10:00|1057.5|1055.8|1063.5|1062|1064.8|1063.3|1056.8|1055.5|1022
1652199300000|2022-05-10 16:15:00|1063.8|1062.3|1060.5|1059|1065.3|1063.8|1060.3|1059|364
1652199600000|2022-05-10 16:20:00|1060.3|1059.3|1057.3|1055.5|1060.8|1059.3|1056.8|1055.5|344
1652199900000|2022-05-10 16:25:00|1057|1055.8|1055.8|1054.3|1058.3|1056.8|1054|1052.5|290
1652200200000|2022-05-10 16:30:00|1056|1054|1057|1055.5|1058.5|1056.8|1053.5|1051.8|107
1652200500000|2022-05-10 16:35:00|1056.8|1055|1054|1052.5|1059|1057.3|1054|1052.5|148
1652200800000|2022-05-10 16:40:00|1053.8|1052.3|1054.8|1053.3|1057|1055.5|1053|1051.3|170
1652201100000|2022-05-10 16:45:00|1055|1053.5|1054.5|1053|1057.5|1055.8|1053.8|1052.3|323
1652201400000|2022-05-10 16:50:00|1054.3|1052.8|1053.3|1051.5|1055.3|1053.5|1052.5|1051|318
1652201700000|2022-05-10 16:55:00|1053|1051.8|1054.8|1053.3|1055.8|1054.3|1053|1051.5|551
1652202000000|2022-05-10 17:00:00|1054.5|1053|1058.8|1057|1058.8|1057|1053|1051.5|374
1652202300000|2022-05-10 17:05:00|1058.5|1057.3|1058.8|1057.3|1060.3|1058.8|1057.5|1056|226
1652202600000|2022-05-10 17:10:00|1059|1057.5|1057.5|1056.3|1059|1057.5|1056.3|1054.8|456
1652202900000|2022-05-10 17:15:00|1057.8|1056|1055|1053.5|1061.8|1060.5|1053.5|1052|342
1652203200000|2022-05-10 17:20:00|1055.3|1053.8|1056.8|1055.3|1057.3|1055.8|1053|1051.5|98
1652203500000|2022-05-10 17:25:00|1057|1055.5|1057.8|1056|1058.5|1057|1053.5|1052|230
1652203800000|2022-05-10 17:30:00|1057.5|1056.3|1063|1061.5|1063.5|1062.3|1057.5|1056.3|213
1652204100000|2022-05-10 17:35:00|1062.8|1061.8|1063|1061.3|1064|1062.5|1061.3|1059.8|214
1652204400000|2022-05-10 17:40:00|1063.3|1061.5|1066.5|1064.8|1067.3|1065.8|1062.5|1061|266
1652204700000|2022-05-10 17:45:00|1066.3|1064.5|1067.5|1066|1067.8|1066.3|1065.8|1064.3|152
1652205000000|2022-05-10 17:50:00|1067.8|1066.3|1069.3|1067.5|1071.8|1070.3|1067.5|1066|494
1652205300000|2022-05-10 17:55:00|1069.5|1067.8|1069.5|1067.8|1069.5|1068.3|1067|1065.5|94
1652205600000|2022-05-10 18:00:00|1069.3|1068|1067|1065.5|1070.3|1068.8|1065.8|1064.3|286
1652205900000|2022-05-10 18:05:00|1066.8|1065.3|1065.3|1063.5|1068|1066.5|1062.8|1061.3|200
1652206200000|2022-05-10 18:10:00|1065.5|1064|1066.8|1065.3|1067.8|1066.3|1065|1063|354
1652206500000|2022-05-10 18:15:00|1066.5|1065|1063.5|1061.8|1066.8|1065.3|1063|1061.3|307
1652206800000|2022-05-10 18:20:00|1063.3|1061.5|1065|1063.3|1065.8|1064.3|1061.8|1060|353
1652207100000|2022-05-10 18:25:00|1064.8|1063.5|1066|1064|1069|1067.5|1064|1062.3|560
1652207400000|2022-05-10 18:30:00|1065.8|1064.3|1067.5|1065.8|1068.5|1066.8|1065.8|1064|148
1652207700000|2022-05-10 18:35:00|1067.8|1065.5|1067.5|1066|1070.5|1068.5|1067.3|1065.5|73
1652208000000|2022-05-10 18:40:00|1067.8|1066.3|1070|1068.5|1070.5|1068.8|1067|1065.5|52
1652208300000|2022-05-10 18:45:00|1070.3|1068|1070|1068|1072|1070.3|1069|1067.3|124
1652208600000|2022-05-10 18:50:00|1070.3|1068.3|1069.5|1068|1072.5|1071|1069.3|1067.8|21
1652208900000|2022-05-10 18:55:00|1070|1068.3|1070.5|1068.8|1070.5|1068.8|1068|1066.3|57
1652209200000|2022-05-10 19:00:00|1070.3|1069|1068.3|1066.5|1071|1069|1067.8|1066|40
1652209500000|2022-05-10 19:05:00|1068.5|1066.8|1069.5|1067.8|1071.3|1069.5|1068.5|1066.8|22
1652209800000|2022-05-10 19:10:00|1069.8|1067.3|1068.3|1066.8|1069.8|1067.8|1068|1066.3|17
1652210100000|2022-05-10 19:15:00|1068.5|1066.5|1065.5|1063.5|1068.5|1066.8|1064.5|1062.8|119
1652210400000|2022-05-10 19:20:00|1065.3|1063|1065.5|1063.5|1065.5|1063.5|1065|1062.8|6
1652210700000|2022-05-10 19:25:00|1065.8|1064|1064.5|1062.5|1067|1065.3|1064|1062.3|56
1652211000000|2022-05-10 19:30:00|1064.3|1062|1063|1061.3|1064.8|1062.8|1062.3|1060.5|26
1652211300000|2022-05-10 19:35:00|1062.8|1061|1063|1061.3|1065|1063.5|1062.3|1060.8|8
1652211600000|2022-05-10 19:40:00|1062.8|1061|1064.8|1063.3|1064.8|1063.3|1062|1060.3|33
1652211900000|2022-05-10 19:45:00|1064.5|1063|1066|1064.3|1066.3|1064.3|1063.8|1062.3|12
1652212200000|2022-05-10 19:50:00|1066.3|1064|1062|1060.3|1066.3|1064.3|1061.8|1060|19
1652212500000|2022-05-10 19:55:00|1061.8|1060|1062.5|1060.8|1063.5|1061.5|1061.8|1059.8|23
1652212800000|2022-05-10 20:00:00|1062|1060.5|1063.5|1061.8|1063.5|1061.8|1061.8|1059.8|4
1652213100000|2022-05-10 20:05:00|1063.8|1062|1065|1063.3|1065.3|1063.5|1063.5|1061.8|23
1652213400000|2022-05-10 20:10:00|1065.3|1063|1065.3|1063.5|1065.3|1063.5|1064.3|1062.5|9
1652213700000|2022-05-10 20:15:00|1065.5|1063.3|1066|1064.3|1066|1064.3|1065.3|1063.3|5
1652214000000|2022-05-10 20:20:00|1066.3|1064.5|1068.8|1067|1069.3|1067|1066|1064.3|11
1652214300000|2022-05-10 20:25:00|1069|1066|1066.5|1064|1069|1066.3|1066|1063.5|18
1652214600000|2022-05-10 20:30:00|1065.5|1064.3|1064.3|1062|1065.5|1064.5|1063.8|1061.5|12
1652214900000|2022-05-10 20:35:00|1064|1061.8|1061.3|1059|1064.8|1062.3|1061.3|1058.8|24
1652215200000|2022-05-10 20:40:00|1061|1058.8|1062.5|1060|1063|1060.3|1060|1058|22
1652215500000|2022-05-10 20:45:00|1063.3|1060.3|1062.8|1059.3|1064.5|1062|1061|1059|34
1652215800000|2022-05-10 20:50:00|1063.3|1059.5|1065|1061|1065.5|1062|1063.3|1059.3|9
1652216100000|2022-05-10 20:55:00|1064.8|1060.8|1064.3|1059.5|1064.8|1062.3|1064|1059.5|29
1652216400000|2022-05-10 21:00:00|||||||||16
1652217000000|2022-05-10 21:10:00||1058.3||1058.3||1058.3||1058.3|0
1652217300000|2022-05-10 21:15:00|1064|1056.3|1063|1056.3|1064|1056.3|1063|1055.3|0
1652217600000|2022-05-10 21:20:00||1055.3||1055.3||1055.3||1055.3|0
1652218800000|2022-05-10 21:40:00|1062.8||1062.8||1062.8||1062.8||0
1652219100000|2022-05-10 21:45:00|1062.5||1060.5||1062.5||1060.5||0
1652219400000|2022-05-10 21:50:00|1059.5||1059.5||1059.5||1059.5||0
1652230800000|2022-05-11 01:00:00|1059.5|1056.3|1064|1062|1064.5|1062|1059.5|1056.3|5
1652231100000|2022-05-11 01:05:00|1063.8|1061.3|1067.5|1064.5|1068|1064.5|1063.5|1060.8|9
1652231400000|2022-05-11 01:10:00|1067.8|1064.3|1067.5|1064.3|1068|1064.5|1066.3|1064.3|2
1652231700000|2022-05-11 01:15:00|1067.3|1064.5|1068.8|1065.5|1068.8|1066|1067.3|1064.3|3
1652232000000|2022-05-11 01:20:00|1068.5|1065.3|1071.3|1068.8|1071.8|1069.3|1067.8|1065.3|0
1652232300000|2022-05-11 01:25:00|1071|1069|1071.5|1068.3|1072|1069.8|1070.5|1067.8|3
1652232600000|2022-05-11 01:30:00|1071.3|1068.5|1073.3|1070.8|1074.5|1071.3|1071.3|1068.5|1
1652232900000|2022-05-11 01:35:00|1073.5|1071|1075.3|1071.3|1075.3|1071.3|1073.3|1070.8|0
1652233200000|2022-05-11 01:40:00|1075|1071.8|1075.5|1073.3|1076.3|1073.3|1075|1071.8|1
1652233500000|2022-05-11 01:45:00|1075.8|1073.5|1077.3|1074.5|1077.5|1074.5|1074.8|1072.5|3
1652233800000|2022-05-11 01:50:00|1077|1074.3|1076.8|1074.5|1077.5|1075.3|1075.5|1073|6
1652234100000|2022-05-11 01:55:00|1076.5|1074.8|1078.3|1074.8|1078.8|1074.8|1075.8|1073.3|2
1652234400000|2022-05-11 02:00:00|1078|1075|1076.5|1075|1078.3|1075|1076|1073.5|3
1652234700000|2022-05-11 02:05:00|1077.3|1075.3|1078.3|1076|1078.8|1076|1076.5|1075|22
1652235000000|2022-05-11 02:10:00|1078.5|1076.5|1078|1076.5|1079.3|1077|1076.8|1075|39
1652235300000|2022-05-11 02:15:00|1078.3|1076.8|1077.5|1076|1078.8|1076.8|1077|1075|25
1652235600000|2022-05-11 02:20:00|1078|1076.3|1077.5|1076|1078|1076.3|1077|1075.5|24
1652235900000|2022-05-11 02:25:00|1077.8|1076.5|1078.5|1077|1079.3|1077.5|1077.5|1076.5|35
1652236200000|2022-05-11 02:30:00|1079|1077.3|1077.8|1075.5|1079.3|1077.8|1077.8|1075.5|93
1652236500000|2022-05-11 02:35:00|1078|1076|1078|1076|1079.3|1076.8|1077.8|1076|5
1652236800000|2022-05-11 02:40:00|1078.3|1076.8|1079.3|1077|1079.5|1077.5|1078.3|1076|1
1652237100000|2022-05-11 02:45:00|1078.8|1076.8|1080.3|1077.8|1081|1077.8|1077.8|1075.3|6
1652237400000|2022-05-11 02:50:00|1080.5|1078|1081.8|1079.5|1082|1079.5|1079.8|1078|19
1652237700000|2022-05-11 02:55:00|1082|1079.3|1082.3|1080|1082.3|1080|1081|1078.8|1
1652238000000|2022-05-11 03:00:00|1082|1080.3|1081|1078.8|1082.3|1080.5|1081|1078.8|12
1652238300000|2022-05-11 03:05:00|1080.8|1079|1082|1080|1083.3|1081|1080.8|1079|12
1652238600000|2022-05-11 03:10:00|1081.5|1079.8|1081.3|1079|1082.5|1081|1081|1078.8|43
1652238900000|2022-05-11 03:15:00|1081|1079.3|1082|1079.8|1082.5|1080|1081|1079.3|0
1652239200000|2022-05-11 03:20:00|1082.3|1080|1082|1079.5|1083|1080.3|1081|1079|0
1652239500000|2022-05-11 03:25:00|1081.8|1079.3|1080.5|1078.3|1081.8|1079.5|1080.3|1077.8|0
1652239800000|2022-05-11 03:30:00|1080.3|1078|1080.5|1078.3|1080.8|1078.3|1079.8|1077.8|0
1652240100000|2022-05-11 03:35:00|1080.8|1078.5|1080.8|1078.8|1081|1078.8|1080.5|1078.3|1
1652240400000|2022-05-11 03:40:00|1081|1079.3|1081.5|1079.8|1082.5|1080|1081|1079.3|11
1652240700000|2022-05-11 03:45:00|1082.3|1080|1082.5|1080|1083|1080.3|1082|1079.8|5
1652241000000|2022-05-11 03:50:00|1082.3|1080.3|1082|1080|1082.3|1080.8|1082|1079.8|0
1652241300000|2022-05-11 03:55:00|1081.8|1079.8|1082.5|1080.8|1082.5|1081|1081.5|1079.8|32
1652241600000|2022-05-11 04:00:00|1082.3|1080.3|1082.3|1080.3|1082.5|1080.5|1082|1080.3|9
1652241900000|2022-05-11 04:05:00|1082.5|1080.5|1082|1080|1082.5|1080.5|1081.5|1079.8|11
1652242200000|2022-05-11 04:10:00|1082.5||1082.3||1082.5||1082||8
1652242500000|2022-05-11 04:15:00|1082.5|1079.8|1082.3|1080|1082.5|1080|1082|1079.8|8
1652242800000|2022-05-11 04:20:00|1082.5|1079.8|1082|1080|1082.5|1080|1082|1079.8|13
1652243100000|2022-05-11 04:25:00|1082.3|1080.5|1082.5|1080.5|1083.3|1080.8|1082|1080.5|1
1652243400000|2022-05-11 04:30:00|1082.8|1080.8|1082.8|1081|1083|1081|1081.8|1080.3|7
1652243700000|2022-05-11 04:35:00|1083|1080.8|1082.3|1080.3|1083|1080.8|1082.3|1080.3|0
1652244000000|2022-05-11 04:40:00|1082.8|1080.5|1082|1080.3|1082.8|1080.5|1082|1080.3|12
1652244300000|2022-05-11 04:45:00|1082.3|1080.5|1082.3|1080.5|1082.8|1080.5|1082|1080.3|0
1652244600000|2022-05-11 04:50:00|1082.5|1080.8|1082.3|1080.5|1083|1081.3|1082.3|1080.3|0
1652244900000|2022-05-11 04:55:00|1081.8|1080.3|1084|1081.8|1084.5|1081.8|1081.8|1080.3|5
1652245200000|2022-05-11 05:00:00|1084.3||1084.8||1084.8||1084||3
1652245500000|2022-05-11 05:05:00|1084.5|1082|1086.3|1082|1086.5|1082|1083.8|1082|35
1652245800000|2022-05-11 05:10:00|1086.5|1082.8|1088.5|1085|1088.5|1085.3|1086.3|1082.8|8
1652246100000|2022-05-11 05:15:00|1088|1085.5|1088.8|1086.8|1088.8|1086.8|1087.8|1085.5|19
1652246400000|2022-05-11 05:20:00|1089.3|1087|1088.8|1087|1089.8|1087.8|1088.8|1087|32
1652246700000|2022-05-11 05:25:00|1089|1086.8|1088.5|1087|1089|1087|1087.8|1086.5|35
1652247000000|2022-05-11 05:30:00|1089.5|1087.3|1089.3|1087.5|1092|1089.3|1088|1086.3|85
1652247300000|2022-05-11 05:35:00|1089|1086.5|1086.3|1084|1089|1087|1085.5|1083.5|33
1652247600000|2022-05-11 05:40:00|1086.5|1083.8|1087.5|1085.8|1087.5|1085.8|1086.3|1083.8|128
1652247900000|2022-05-11 05:45:00|1087.3|1086|1089|1087.5|1090.5|1088|1087.3|1085.8|107
1652248200000|2022-05-11 05:50:00|1088.8|1086.5|1088.3|1086.8|1090|1088.8|1088|1086.5|106
1652248500000|2022-05-11 05:55:00|1088.8|1087.3|1088.3|1086.5|1089.8|1087.5|1087.8|1086.5|32
1652248800000|2022-05-11 06:00:00|1088|1087.3|1089.8|1088|1090|1088.8|1087.8|1086.5|47
1652249100000|2022-05-11 06:05:00|1090|1088.3|1090.3|1088.8|1092|1090.5|1089.8|1088.3|76
1652249400000|2022-05-11 06:10:00|1090|1088.5|1090.3|1088.8|1090.5|1088.8|1088.8|1087|40
1652249700000|2022-05-11 06:15:00|1090|1088.3|1092.8|1091.3|1093.8|1092.3|1089.8|1088|54
1652250000000|2022-05-11 06:20:00|1093.3|1091.5|1090|1088.5|1094|1092.3|1089.5|1088|292
1652250300000|2022-05-11 06:25:00|1089.5|1088|1089.8|1088.3|1091.3|1089.5|1087.8|1086.5|128
1652250600000|2022-05-11 06:30:00|1089.5|1088|1090.8|1089|1092.8|1091.5|1089.3|1087.5|70
1652250900000|2022-05-11 06:35:00|1090.5|1088.8|1088.8|1087|1091.5|1090|1088.5|1086.8|53
1652251200000|2022-05-11 06:40:00|1089|1087.3|1089.3|1087.5|1090.5|1088.8|1088.3|1086.5|20
1652251500000|2022-05-11 06:45:00|1089.5|1087.8|1089.3|1087.5|1090|1088.3|1088.8|1087|127
1652251800000|2022-05-11 06:50:00|1089|1087|1088.3|1086.8|1090.8|1089|1087.8|1086.5|81
1652252100000|2022-05-11 06:55:00|1088|1086.5|1088.3|1086.5|1088.8|1087|1087|1085.8|167
1652252400000|2022-05-11 07:00:00|1088|1086.8|1088.3|1086.5|1091|1089.5|1088|1086.5|139
1652252700000|2022-05-11 07:05:00|1088|1086.8|1088.5|1086.8|1089|1087.8|1087|1085.3|146
1652253000000|2022-05-11 07:10:00|1088.8|1087|1088.8|1087.3|1091|1089.3|1087.8|1086.3|99
1652253300000|2022-05-11 07:15:00|1088.3|1087|1088.8|1087.3|1089|1087.5|1087.8|1086.5|150
1652253600000|2022-05-11 07:20:00|1089|1087.5|1089|1087.3|1091.8|1090.3|1088.8|1087.3|249
1652253900000|2022-05-11 07:25:00|1088.8|1087.5|1084.3|1082.8|1089|1087.5|1084.3|1082.5|139
1652254200000|2022-05-11 07:30:00|1084|1082.5|1086|1084.5|1086|1084.8|1083.8|1082.5|275
1652254500000|2022-05-11 07:35:00|1085.8|1084|1085|1083.8|1088.5|1087|1085|1083.8|237
1652254800000|2022-05-11 07:40:00|1084.8|1083.5|1086.3|1084.5|1088.5|1087|1084.8|1083.3|176
1652255100000|2022-05-11 07:45:00|1086.5|1084.8|1084|1082.5|1089|1087.8|1084|1082.3|88
1652255400000|2022-05-11 07:50:00|1084.3|1082.3|1086|1084.3|1087.5|1085.5|1083.3|1081.5|109
1652255700000|2022-05-11 07:55:00|1086.5|1084.5|1086.5|1085|1087.5|1086|1085|1083.3|72
1652256000000|2022-05-11 08:00:00|1087|1085.3|1089.5|1088|1090.5|1088.8|1086.5|1085|298
1652256300000|2022-05-11 08:05:00|1089.3|1087.5|1091|1089.8|1091|1089.8|1089.3|1087.5|327
1652256600000|2022-05-11 08:10:00|1092|1090.3|1092.5|1090.8|1094.5|1092.8|1091.8|1090.3|400
1652256900000|2022-05-11 08:15:00|1092.8|1090.5|1094|1092.5|1094|1092.5|1090.8|1089.5|411
1652257200000|2022-05-11 08:20:00|1093.3|1092|1095.3|1093.5|1095.5|1093.8|1092.5|1090.8|541
1652257500000|2022-05-11 08:25:00|1095|1093.8|1097.5|1096|1099|1097.5|1094.8|1093|1199
1652257800000|2022-05-11 08:30:00|1097.3|1095.5|1090.5|1089|1098.3|1096.8|1090|1088.5|650
1652258100000|2022-05-11 08:35:00|1090.8|1089.3|1096.5|1095|1097|1095.5|1090.5|1089.3|347
1652258400000|2022-05-11 08:40:00|1096.3|1094.8|1095.3|1093.5|1096.5|1095|1094|1092.3|107
1652258700000|2022-05-11 08:45:00|1095|1093.8|1097.5|1096|1097.5|1096.3|1093.5|1091.8|116
1652259000000|2022-05-11 08:50:00|1097.8|1095.8|1100|1098.3|1100|1098.5|1096.3|1094.8|382
1652259300000|2022-05-11 08:55:00|1100.3|1098.5|1099.8|1098.3|1101.3|1099.5|1098.5|1096.8|227
1652259600000|2022-05-11 09:00:00|1100|1098|1097|1095.3|1101|1099.5|1097|1095.3|348
1652259900000|2022-05-11 09:05:00|1096.8|1095.5|1100.5|1099|1101|1099.5|1096.5|1094.8|344
1652260200000|2022-05-11 09:10:00|1100.8|1099.3|1098.3|1096.5|1101|1099.3|1098|1096.5|238
1652260500000|2022-05-11 09:15:00|1098|1096.8|1097|1095.5|1099|1097.3|1096|1094.5|235
1652260800000|2022-05-11 09:20:00|1097.3|1095.8|1094.3|1093|1097.3|1095.8|1094.3|1093|280
1652261100000|2022-05-11 09:25:00|1094.5|1093.3|1096.5|1095|1097.5|1096|1094.5|1093|320
1652261400000|2022-05-11 09:30:00|1096.3|1094.8|1094.8|1093.3|1098.5|1097|1094.3|1093|552
1652261700000|2022-05-11 09:35:00|1095|1093.5|1099|1097.5|1099|1097.5|1095|1093.5|275
1652262000000|2022-05-11 09:40:00|1098.8|1097.8|1097.8|1096.3|1099|1097.8|1097.5|1096|244
1652262300000|2022-05-11 09:45:00|1097.5|1096|1100.8|1099.3|1101|1099.5|1096.5|1094.8|368
1652262600000|2022-05-11 09:50:00|1101|1099.5|1102|1100.3|1102|1100.5|1099.5|1098|569
1652262900000|2022-05-11 09:55:00|1102.3|1100.5|1103|1101.3|1104.8|1103.3|1102.3|1100.5|196
1652263200000|2022-05-11 10:00:00|1102.8|1101.5|1102.8|1101.3|1102.8|1101.5|1101.8|1100|340
1652263500000|2022-05-11 10:05:00|1103|1101.5|1103.3|1101.8|1103.8|1102.5|1103|1101.3|348
1652263800000|2022-05-11 10:10:00|1103.5|1102|1104.3|1102.8|1105|1103.5|1102.8|1101.5|416
1652264100000|2022-05-11 10:15:00|1104.5|1103|1105.3|1103.8|1106.3|1105|1103.8|1102.3|657
1652264400000|2022-05-11 10:20:00|1105|1103.5|1106.8|1105.3|1107|1105.5|1104|1102.5|288
1652264700000|2022-05-11 10:25:00|1106.5|1105|1108.5|1106.8|1108.5|1106.8|1105.3|1103.5|102
1652265000000|2022-05-11 10:30:00|1108.3|1107|1108.5|1107|1109.5|1107.8|1107.5|1105.8|254
1652265300000|2022-05-11 10:35:00|1108.8|1107.3|1107.3|1105.8|1110.3|1109|1106.8|1105.3|300
1652265600000|2022-05-11 10:40:00|1107.5|1106|1109|1107.3|1110|1108.5|1106|1104.5|260
1652265900000|2022-05-11 10:45:00|1108.5|1107|1108|1106.3|1109.5|1108|1106.5|1105|280
1652266200000|2022-05-11 10:50:00|1107.8|1105.8|1107.8|1106|1109|1107.5|1107.3|1105.8|112
1652266500000|2022-05-11 10:55:00|1107.5|1106.3|1107.5|1106|1108.3|1106.5|1107|1105.8|80
1652266800000|2022-05-11 11:00:00|1107.8|1106.3|1105.3|1103.8|1108.5|1106.8|1104.8|1103.3|76
1652267100000|2022-05-11 11:05:00|1105|1103.5|1106.5|1105|1107.5|1105.8|1105|1103.5|66
1652267400000|2022-05-11 11:10:00|1106.3|1104.8|1107|1105.5|1107|1105.5|1105|1103.3|269
1652267700000|2022-05-11 11:15:00|1107.3|1105.8|1109|1107.5|1109.5|1108|1106.5|1105|111
1652268000000|2022-05-11 11:20:00|1109.3|1107.8|1110.8|1109.3|1112|1110.5|1109.3|1107.8|148
1652268300000|2022-05-11 11:25:00|1111|1109.5|1111|1109.3|1112|1110.5|1110.3|1108.8|63
1652268600000|2022-05-11 11:30:00|1111.3|1109.5|1112|1110.5|1112.3|1110.5|1110.5|1108.8|124
1652268900000|2022-05-11 11:35:00|1111.8|1110.8|1111.8|1110.3|1113|1111.8|1110|1108.5|187
1652269200000|2022-05-11 11:40:00|1112|1110|1111.5|1110|1114|1112.3|1111.3|1109.5|207
1652269500000|2022-05-11 11:45:00|1111.3|1109.8|1112|1110.5|1114.3|1112.5|1111.3|1109.5|197
1652269800000|2022-05-11 11:50:00|1112.3|1111.3|1110.8|1109|1112.8|1111.3|1109.8|1108.3|71
1652270100000|2022-05-11 11:55:00|1110.5|1109.3|1104.8|1103.3|1110.8|1109.3|1104.8|1103.3|261
1652270400000|2022-05-11 12:00:00|1104.5|1103|1108.3|1107|1109.5|1108|1104.3|1102.8|269
1652270700000|2022-05-11 12:05:00|1108.8|1106.8|1105|1103.5|1109|1107|1104.8|1103.3|187
1652271000000|2022-05-11 12:10:00|1104.8|1103.3|1103.3|1101.8|1104.8|1103.3|1103|1101.5|229
1652271300000|2022-05-11 12:15:00|1103.5|1102|1102.3|1100.5|1104.3|1102.8|1101.3|1099.8|244
1652271600000|2022-05-11 12:20:00|1102|1100.3|1101.3|1099.5|1104|1102.5|1100.3|1099|228
1652271900000|2022-05-11 12:25:00|1101|1099.8|1098.8|1097.3|1101.3|1099.8|1098.8|1097.3|153
1652272200000|2022-05-11 12:30:00|1098.3|1096.8|1101|1099.8|1102|1100.5|1094.8|1093|488
1652272500000|2022-05-11 12:35:00|1100.8|1099.5|1091|1089.5|1101|1099.8|1090.5|1089|334
1652272800000|2022-05-11 12:40:00|1090.8|1089.8|1093|1091.5|1094|1092.3|1087.5|1085.5|320
1652273100000|2022-05-11 12:45:00|1093.5|1091.8|1095.3|1093.8|1096.3|1094.8|1092.3|1090.8|204
1652273400000|2022-05-11 12:50:00|1094.5|1094|1093.3|1091.8|1095.5|1094|1091|1089.5|262
1652273700000|2022-05-11 12:55:00|1093|1091.5|1094|1092.3|1095.8|1094.3|1090.5|1088.8|169
1652274000000|2022-05-11 13:00:00|1093.8|1091.8|1100|1098.5|1101|1099.3|1092.5|1090.8|411
1652274300000|2022-05-11 13:05:00|1100.3|1098.3|1103.8|1102.3|1103.8|1102.3|1099|1097.3|343
1652274600000|2022-05-11 13:10:00|1104|1102.5|1105.5|1104|1107|1105.3|1103.5|1102|271
1652274900000|2022-05-11 13:15:00|1104.8|1104.3|1107|1105.3|1108.3|1106.8|1102|1100.3|365
1652275200000|2022-05-11 13:20:00|1107.3|1105.5|1108|1106.5|1108.3|1107|1105.5|1104|224
1652275500000|2022-05-11 13:25:00|1108.3|1106.8|1110.5|1109|1112.5|1111|1108|1106.3|574
1652275800000|2022-05-11 13:30:00|1110.3|1108.8|1101|1099.3|1112.3|1110.8|1099.3|1098|767
1652276100000|2022-05-11 13:35:00|1100.8|1099.5|1110|1108.5|1112|1110.5|1099.3|1097.8|1085
1652276400000|2022-05-11 13:40:00|1109.8|1108.3|1112.3|1110.8|1115|1113.5|1106.5|1104.8|422
1652276700000|2022-05-11 13:45:00|1111.5|1110|1107.8|1106.3|1111.8|1110.3|1107.8|1106.3|696
1652277000000|2022-05-11 13:50:00|1108|1106.5|1108.3|1106.8|1109.5|1108|1105.5|1103.8|445
1652277300000|2022-05-11 13:55:00|1108.5|1106.5|1108.3|1106.5|1111|1109.3|1107.3|1105.5|689
1652277600000|2022-05-11 14:00:00|1108.5|1106.8|1108.8|1107|1111.8|1110.3|1108|1106.5|368
1652277900000|2022-05-11 14:05:00|1109|1107.3|1110.8|1109.3|1111|1109.5|1107.8|1106.3|284
1652278200000|2022-05-11 14:10:00|1111|1109.5|1108.8|1107.3|1111|1109.5|1107.5|1106|408
1652278500000|2022-05-11 14:15:00|1108.5|1107|1107.3|1106|1108.8|1107.3|1105.3|1103.8|736
1652278800000|2022-05-11 14:20:00|1107.5|1105.8|1104.3|1102.8|1107.8|1106.3|1103.8|1102.3|584
1652279100000|2022-05-11 14:25:00|1104|1102.5|1100.8|1096|1104.8|1103.3|1097.8|1095.5|850
1652279400000|2022-05-11 14:30:00|1100.5|1095|1108.5|1106.8|1109.3|1107.5|1095.5|1089.8|599
1652279700000|2022-05-11 14:35:00|1108.8|1107|1108.8|1107.3|1110.5|1108.8|1104.5|1102.8|576
1652280000000|2022-05-11 14:40:00|1109|1107.5|1107|1105.5|1111.3|1109.8|1106.5|1105|766
1652280300000|2022-05-11 14:45:00|1106.8|1105|1109.8|1108|1110|1108.5|1105.8|1104.3|425
1652280600000|2022-05-11 14:50:00|1109.5|1108.3|1108.5|1107.3|1111|1109.5|1106.8|1105.3|727
1652280900000|2022-05-11 14:55:00|1108.3|1107|1107.8|1106.3|1111.3|1109.5|1106.3|1104.8|534
1652281200000|2022-05-11 15:00:00|1108|1106|1105.3|1104|1108.5|1107|1105.3|1103.5|541
1652281500000|2022-05-11 15:05:00|1106|1103.8|1100.3|1098.8|1106.3|1104.8|1100|1098.5|830
1652281800000|2022-05-11 15:10:00|1100|1098.5|1101.5|1100|1102.5|1101|1098.8|1097|635
1652282100000|2022-05-11 15:15:00|1101.8|1100.3|1100.5|1099|1101.8|1100.3|1098.5|1097|616
1652282400000|2022-05-11 15:20:00|1100.3|1098.8|1097|1095.5|1100.5|1099|1095.8|1094|1078
1652282700000|2022-05-11 15:25:00|1097.3|1095.8|1110.3|1108.8|1111|1109.5|1095.5|1094|4226
1652283000000|2022-05-11 15:30:00|1108.8|1107.3|1110|1108.5|1110.5|1109.3|1105|1103.5|946
1652283300000|2022-05-11 15:35:00|1110.3|1108.8|1107.5|1106|1111|1109.8|1106.3|1104.8|324
1652283600000|2022-05-11 15:40:00|1107.8|1106.3|1107.3|1105.8|1109.3|1108|1106.3|1104.8|335
1652283900000|2022-05-11 15:45:00|1107.5|1106|1106|1104.5|1108|1106.3|1105|1103.3|390
1652284200000|2022-05-11 15:50:00|1105.8|1104.8|1106.5|1104.8|1106.8|1105.5|1104.5|1102.8|173
1652284500000|2022-05-11 15:55:00|1106.3|1105|1106.5|1104.8|1106.8|1105.3|1103.8|1102.3|303
1652284800000|2022-05-11 16:00:00|1106.3|1105|1108|1106.8|1109|1107.3|1105.8|1104.3|285
1652285100000|2022-05-11 16:05:00|1107.8|1106.5|1107|1105.3|1108.8|1107.3|1105.8|1104|477
1652285400000|2022-05-11 16:10:00|1106.8|1105|1105.5|1104.3|1106.8|1105.3|1103.3|1101.5|694
1652285700000|2022-05-11 16:15:00|1105.8|1104|1101|1099.3|1106|1104.5|1100.3|1098.8|393
1652286000000|2022-05-11 16:20:00|1100.8|1099|1106|1104.5|1106.8|1105|1100.5|1099|442
1652286300000|2022-05-11 16:25:00|1105.8|1104|1101.5|1100|1105.8|1104|1101|1099.5|170
1652286600000|2022-05-11 16:30:00|1101.8|1100.3|1098.5|1097.3|1101.8|1100.3|1098.5|1097.3|174
1652286900000|2022-05-11 16:35:00|1098.8|1097|1101|1099.5|1103.5|1101.8|1098|1096.5|351
1652287200000|2022-05-11 16:40:00|1101.3|1099|1107.5|1105.8|1109|1107.5|1099.8|1098.3|459
1652287500000|2022-05-11 16:45:00|1107.8|1106|1103|1101.5|1107.8|1106.3|1102.8|1101|173
1652287800000|2022-05-11 16:50:00|1103.5|1101.8|1102|1100.5|1106.8|1105|1102|1100.5|239
1652288100000|2022-05-11 16:55:00|1102.3|1100.8|1103|1101.5|1104.3|1102.8|1101.3|1099.8|100
1652288400000|2022-05-11 17:00:00|1103.3|1101.8|1103.5|1101.8|1105.8|1104.5|1100.3|1098.8|167
1652288700000|2022-05-11 17:05:00|1103.3|1101.5|1101.8|1100|1105.3|1103.5|1101.5|1100|114
1652289000000|2022-05-11 17:10:00|1101.5|1100.3|1104|1102.5|1104.8|1103|1100.5|1099|142
1652289300000|2022-05-11 17:15:00|1103.8|1102.3|1104.5|1102.8|1106.5|1104.8|1103.3|1101.8|155
1652289600000|2022-05-11 17:20:00|1104|1102.5|1100.8|1099|1104|1102.5|1099.3|1097.8|225
1652289900000|2022-05-11 17:25:00|1100.5|1098.8|1099.3|1097.8|1101|1099.5|1098.5|1097|86
1652290200000|2022-05-11 17:30:00|1098.5|1097|1097.8|1096|1099.5|1098|1096.5|1095.3|332
1652290500000|2022-05-11 17:35:00|1097.5|1095.8|1094.8|1093.3|1098.5|1097|1094.8|1093.3|133
1652290800000|2022-05-11 17:40:00|1095|1093.5|1091.3|1089.8|1095|1093.5|1090.5|1089|449
1652291100000|2022-05-11 17:45:00|1091|1089.5|1089.3|1087.8|1091.3|1089.8|1087.8|1086|242
1652291400000|2022-05-11 17:50:00|1089.5|1088|1093|1091.5|1095.8|1094.5|1089|1087.5|195
1652291700000|2022-05-11 17:55:00|1093.3|1091.8|1092.5|1090.8|1093.5|1092|1089.5|1087.8|126
1652292000000|2022-05-11 18:00:00|1092|1091|1095.5|1093.8|1095.8|1094|1092|1090.3|139
1652292300000|2022-05-11 18:05:00|1095.3|1093.5|1094.5|1092.8|1097.5|1095.8|1093.3|1091.8|127
1652292600000|2022-05-11 18:10:00|1094.3|1093|1093|1091.5|1095.8|1094|1092.5|1091|101
1652292900000|2022-05-11 18:15:00|1093.3|1091.8|1089|1087.5|1094.5|1092.8|1087.5|1086|357
1652293200000|2022-05-11 18:20:00|1089.3|1087.8|1094.8|1093|1096.3|1094.8|1087.5|1085.8|575
1652293500000|2022-05-11 18:25:00|1094.5|1093.3|1087.5|1085.8|1095|1093.5|1087.3|1085.5|322
1652293800000|2022-05-11 18:30:00|1087.3|1085.5|1088.8|1087.3|1089.3|1087.8|1085.5|1083.8|297
1652294100000|2022-05-11 18:35:00|1088.5|1086.8|1090.5|1088.8|1092.5|1090.8|1088.5|1086.8|84
1652294400000|2022-05-11 18:40:00|1090.8|1089|1085.8|1084.3|1090.8|1089|1083.5|1082|140
1652294700000|2022-05-11 18:45:00|1085.5|1084|1088|1086.3|1088.8|1086.8|1084.8|1083|98
1652295000000|2022-05-11 18:50:00|1088.3|1086.5|1088|1086.3|1088.5|1086.8|1086.3|1084.5|96
1652295300000|2022-05-11 18:55:00|1087.8|1086|1088.3|1086.5|1090.8|1089|1087|1085.3|30
1652295600000|2022-05-11 19:00:00|1088|1086.3|1086.8|1085|1088.5|1086.8|1086.3|1084.5|49
1652295900000|2022-05-11 19:05:00|1086.5|1084.8|1086|1084.3|1086.8|1085|1083.5|1082|38
1652296200000|2022-05-11 19:10:00|1085.8|1084|1089|1087.5|1089.3|1087.8|1085.5|1083.8|43
1652296500000|2022-05-11 19:15:00|1089.3|1087.3|1091.3|1089.8|1092|1090.3|1088.5|1086.8|20
1652296800000|2022-05-11 19:20:00|1091.5|1090|1089.5|1087.8|1091.8|1090.5|1089.3|1087.3|29
1652297100000|2022-05-11 19:25:00|1089.8|1088|1091.3|1089.5|1091.3|1089.8|1089.3|1087.5|12
1652297400000|2022-05-11 19:30:00|1091.5|1089.8|1092.5|1090.8|1093.3|1091.3|1091|1089.3|54
1652297700000|2022-05-11 19:35:00|1092.3|1090.5|1091.8|1089.8|1093.8|1092|1091.3|1089.5|14
1652298000000|2022-05-11 19:40:00|1091.5|1090|1091|1089.3|1092.3|1090.3|1090.3|1088.3|10
1652298300000|2022-05-11 19:45:00|1091.3|1088.8|1091|1089.3|1092|1090.5|1091|1088.8|8
1652298600000|2022-05-11 19:50:00|1090.8|1089|1088|1086|1090.8|1089|1086.5|1084.8|19
1652298900000|2022-05-11 19:55:00|1087.8|1085.8|1088|1086.5|1089.5|1087.5|1086.3|1084.5|36
1652299200000|2022-05-11 20:00:00|1088.3|1086.3|1089.5|1088|1089.5|1088|1087.8|1085.8|29
1652299500000|2022-05-11 20:05:00|1090|1088.3|1090.8|1089.3|1091|1089.3|1089|1087.3|36
1652299800000|2022-05-11 20:10:00|1090.5|1089|1090.5|1088.5|1090.8|1089|1089|1087.3|7
1652300100000|2022-05-11 20:15:00|1090.3|1088.3|1090.5|1088.8|1091|1089.8|1090.3|1088.3|23
1652300400000|2022-05-11 20:20:00|1090.3|1088.5|1090.8|1089|1091.3|1089.8|1089.5|1088|2
1652300700000|2022-05-11 20:25:00|1090.5|1088.8|1090.5|1089.3|1091.5|1089.8|1090.5|1088.8|38
1652301000000|2022-05-11 20:30:00|1091.3|1089|1091.5|1089.8|1091.8|1089.8|1090.5|1088.5|5
1652301300000|2022-05-11 20:35:00|1091.3|1089.5|1091.8|1089.8|1091.8|1089.8|1090.8|1089.3|2
1652301600000|2022-05-11 20:40:00|1092|1090.3|1092.8|1091|1093.3|1091.8|1092|1090|3
1652301900000|2022-05-11 20:45:00|1093|1091.5|1092.3|1090.8|1093.5|1092|1092|1090.5|14
1652302200000|2022-05-11 20:50:00|1092.5|1090.5|1092.5|1091|1093.3|1091.5|1092.3|1090.5|7
1652302500000|2022-05-11 20:55:00|1092.3|1090.5|1094.5|1092.5|1094.8|1093|1092.3|1090.5|12
1652302800000|2022-05-11 21:00:00|1095.8|1091.8|1096.3|1091.8|1096.3|1091.8|1095.8|1091.8|0
1652303100000|2022-05-11 21:05:00||1090.8||1090.8||1090.8||1090.8|0
1652304000000|2022-05-11 21:20:00||1088.8||1088.8||1088.8||1088.8|0
1652304900000|2022-05-11 21:35:00|1098.3|1088|1098.3|1088|1098.3|1088|1098.3|1088|0
1652306100000|2022-05-11 21:55:00||1087.3||1087.5||1087.5||1087.3|1
1652317200000|2022-05-12 01:00:00|1094.8|1091.3|1093.3|1090.3|1095.3|1092|1093.3|1090|1
1652317500000|2022-05-12 01:05:00|1093|1089|1090.5|1086.8|1093|1089|1090.5|1086.8|1
1652317800000|2022-05-12 01:10:00|1090.3|1087|1090|1086.5|1090.3|1087.3|1090|1086.5|1
1652318100000|2022-05-12 01:15:00|1089.8|1086.8|1089.5|1086.8|1089.8|1087|1089.5|1086.5|2
1652318400000|2022-05-12 01:20:00|1089.3|1086.5|1089.3|1086.5|1089.5|1087.3|1089.3|1086|2
1652318700000|2022-05-12 01:25:00||1086.3||1086.3||1086.5||1086.3|0
1652319000000|2022-05-12 01:30:00|1090.3|1086.8|1091|1088.5|1091|1088.5|1090.3|1086.8|4
1652319300000|2022-05-12 01:35:00|1090.8|1088|1090.3|1088|1090.8|1088|1090.3|1087|2
1652319600000|2022-05-12 01:40:00|1091|1088.5|1093.5|1090.3|1093.5|1090.5|1091|1088.5|3
1652319900000|2022-05-12 01:45:00|1094.3|1090.5|1094|1090.8|1094.3|1090.8|1093.5|1090.5|0
1652320200000|2022-05-12 01:50:00|1094.3|1091.3|1094.8|1091.8|1094.8|1091.8|1094|1090.8|3
1652320500000|2022-05-12 01:55:00|1094.5|1091.3|1092.5|1089.3|1094.5|1091.5|1091.8|1089.3|0
1652320800000|2022-05-12 02:00:00|1092.3|1088.8|1091|1088.3|1092.3|1088.8|1091|1087.3|0
1652321100000|2022-05-12 02:05:00|1090.5|1088|1088.5|1086|1090.5|1088|1088|1085|3
1652321400000|2022-05-12 02:10:00|1088|1086.5|1088|1085.8|1088|1086.5|1087.5|1084.8|0
1652321700000|2022-05-12 02:15:00|1087.8|1085.5|1089|1086.8|1089|1087|1087.8|1084.8|0
1652322000000|2022-05-12 02:20:00|1088.8|1087|1088.8|1086|1089|1087|1088.8|1086|1
1652322300000|2022-05-12 02:25:00|1088.5|1085.8|1088.5|1085.5|1088.5|1086.5|1088.5|1085.5|0
1652322600000|2022-05-12 02:30:00|1088.8|1085|1084.8|1082|1088.8|1085.5|1084.5|1081.8|0
1652322900000|2022-05-12 02:35:00|1084.5|1082.3|1086.3|1082.5|1087.3|1083.8|1084|1081.5|1
1652323200000|2022-05-12 02:40:00|1085.8|1083|1085.8|1081.8|1086|1083.5|1085.3|1081.8|0
1652323500000|2022-05-12 02:45:00|1087|1082|1085.5|1082.8|1087.3|1084.5|1085.5|1082|21
1652323800000|2022-05-12 02:50:00|1085.8|1083|1085.3|1082.5|1086|1083.3|1085.3|1082.3|5
1652324100000|2022-05-12 02:55:00|1085.8|1082.8|1086.8|1083.5|1086.8|1083.8|1085.8|1082.8|2
1652324400000|2022-05-12 03:00:00|1087.3|1083.8|1086|1082.8|1087.5|1084.5|1085.5|1082.3|7
1652324700000|2022-05-12 03:05:00|1085.8|1082.3|1086.3|1083.3|1087.3|1084|1084.5|1081.5|12
1652325000000|2022-05-12 03:10:00|1086.5|1083.5|1086.5|1084|1087.3|1084|1086.3|1082.8|0
1652325300000|2022-05-12 03:15:00|1086.3|1082.3|1085.3|1082.5|1086.3|1082.8|1085.3|1082.3|5
1652325600000|2022-05-12 03:20:00|1085.8|1082.8|1085.5|1083.3|1086.5|1083.5|1085.5|1082.5|2
1652325900000|2022-05-12 03:25:00|1085.3|1083|1084.5|1081.3|1085.3|1083.3|1084.5|1080.8|17
1652326200000|2022-05-12 03:30:00|1085|1081.5|1084.5|1081.5|1085|1081.5|1084.5|1081.3|4
1652326500000|2022-05-12 03:35:00||1081.3||1082||1082||1080.5|9
1652326800000|2022-05-12 03:40:00|1085.5|1081.8|1085.8|1082.5|1085.8|1082.5|1085.5|1081.8|5
1652327100000|2022-05-12 03:45:00|1086.3|1082|1086.5|1082.8|1086.5|1083.5|1086.3|1082|3
1652327400000|2022-05-12 03:50:00|1085.5|1082.5|1085|1082.3|1085.5|1082.5|1084.3|1082|0
1652327700000|2022-05-12 03:55:00|1085.3|1082|1085.5|1082.3|1085.5|1082.3|1084.3|1082|3
1652328000000|2022-05-12 04:00:00|1085.3|1082|1085.3|1082|1085.5|1082.3|1085.3|1082|0
1652328300000|2022-05-12 04:05:00|1085|1081.8|1085.5|1082.3|1085.5|1082.3|1085|1081.8|0
1652328600000|2022-05-12 04:10:00|1085.3|1082|1085.3|1082|1085.3|1082|1085.3|1081.8|0
1652328900000|2022-05-12 04:15:00|1085.5|1081.8|1085|1082|1085.5|1082|1084.5|1081.8|0
1652329200000|2022-05-12 04:20:00|1085.5|1084|1084.8|1082.3|1086.3|1084|1084.8|1082|37
1652329500000|2022-05-12 04:25:00||1082||1082.3||1082.3||1082|0
1652329800000|2022-05-12 04:30:00|1084.3|1082|1085.3|1082.5|1085.5|1082.5|1083.8|1082|4
1652330100000|2022-05-12 04:35:00|1085|1082.3|1085.8|1082.3|1086.3|1082.8|1085|1082.3|0
1652330400000|2022-05-12 04:40:00|1086|1082.5|1085.8|1082.3|1086|1082.5|1085.8|1082|0
1652330700000|2022-05-12 04:45:00|1085.3|1082|1085.8|1082.3|1085.8|1082.3|1085.3|1082|0
1652331000000|2022-05-12 04:50:00|1086|1082.5|1086.3|1082.3|1086.5|1082.8|1086|1082.3|1
1652331300000|2022-05-12 04:55:00|1086|1082|1086|1082.3|1086.3|1082.3|1085.8|1082|0
1652331600000|2022-05-12 05:00:00|1085.8|1082|1086|1082.5|1086|1082.5|1085.8|1082|0
1652331900000|2022-05-12 05:05:00|1085.8|1082.3|1085.3|1082|1085.8|1082.5|1085.3|1082|0
1652332200000|2022-05-12 05:10:00|1085|1081.5|1083.8|1081|1085|1081.5|1083|1080.3|14
1652332500000|2022-05-12 05:15:00|1082|1080.5|1083.3|1080.5|1083.3|1080.5|1082|1080.3|13
1652332800000|2022-05-12 05:20:00|1082.8|1080.3|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|27
1652333100000|2022-05-12 05:25:00|1083.3|1080.5|1085.3|1081.8|1085.3|1081.8|1083|1080.5|11
1652333400000|2022-05-12 05:30:00|1085|1081.5|1082.8|1079.5|1085|1081.5|1081.3|1078.5|8
1652333700000|2022-05-12 05:35:00|1082.5|1079.3|1079.8|1076|1082.8|1079.5|1079|1075.5|10
1652334000000|2022-05-12 05:40:00|1080|1076.3|1081|1077.8|1081|1078|1080|1076.3|0
1652334300000|2022-05-12 05:45:00|1081.3|1078|1084.3|1081.3|1084.5|1081.5|1081.3|1077.8|11
1652334600000|2022-05-12 05:50:00|1084|1081|1085.5|1082.8|1085.8|1084.3|1083|1080.5|2
1652334900000|2022-05-12 05:55:00|1085.8|1083|1086.5|1082.8|1087.5|1085|1085.8|1082.8|55
1652335200000|2022-05-12 06:00:00|1085.8|1082.5|1086.8|1084.5|1088|1085.3|1085.3|1081.8|33
1652335500000|2022-05-12 06:05:00|1087|1084.3|1082.8|1080.8|1087.3|1085|1082.3|1080.5|46
1652335800000|2022-05-12 06:10:00|1082.5|1081|1076.3|1074.8|1082.8|1081|1076.3|1074.5|99
1652336100000|2022-05-12 06:15:00|1076|1075|1074.3|1072.8|1076.3|1075|1073.8|1072|63
1652336400000|2022-05-12 06:20:00|1073.5|1072.5|1075.3|1073.8|1075.5|1074.3|1070.3|1068.3|258
1652336700000|2022-05-12 06:25:00|1075|1073.5|1069.3|1067.3|1075|1073.5|1069.3|1067.3|193
1652337000000|2022-05-12 06:30:00|1069|1067.5|1074.5|1072.5|1075.5|1074.3|1069|1067.3|106
1652337300000|2022-05-12 06:35:00|1075.3|1072.8|1075.5|1073.5|1076.5|1074.8|1074.3|1072.3|31
1652337600000|2022-05-12 06:40:00|1075.3|1073.3|1076.8|1075|1076.8|1075|1074.8|1072.8|62
1652337900000|2022-05-12 06:45:00|1076.5|1074.3|1070.5|1068.8|1076.5|1074.3|1069.8|1067.8|51
1652338200000|2022-05-12 06:50:00|1070.3|1068.5|1069.8|1068.3|1071.5|1070|1069.8|1067.8|100
1652338500000|2022-05-12 06:55:00|1070.5|1069.5|1073.5|1071.3|1073.5|1071.5|1070.3|1069.5|41
1652338800000|2022-05-12 07:00:00|1073.3|1070.3|1068|1066|1073.3|1070.3|1067.3|1065.3|76
1652339100000|2022-05-12 07:05:00|1067.5|1065.8|1070|1068.3|1070|1068.3|1065.3|1063.8|310
1652339400000|2022-05-12 07:10:00|1069.8|1068|1063.3|1061.8|1070.3|1068|1063|1061.3|353
1652339700000|2022-05-12 07:15:00|1063.5|1061.5|1059|1057.3|1063.5|1062.3|1058.5|1056.8|208
1652340000000|2022-05-12 07:20:00|1058.8|1057|1055.8|1054|1059.8|1058|1054|1051.5|390
1652340300000|2022-05-12 07:25:00|1056.5|1053.8|1059.5|1057.5|1060.5|1058.8|1055.3|1053.8|229
1652340600000|2022-05-12 07:30:00|1059.3|1057.8|1056.3|1054.5|1060.5|1058.8|1056|1054.3|157
1652340900000|2022-05-12 07:35:00|1056.5|1054.3|1057.8|1055.8|1057.8|1055.8|1055.8|1054|331
1652341200000|2022-05-12 07:40:00|1057.5|1055.5|1056.8|1055|1057.5|1055.8|1055.5|1053.5|224
1652341500000|2022-05-12 07:45:00|1056.5|1054.5|1059|1057|1059.5|1057.8|1056|1054.5|241
1652341800000|2022-05-12 07:50:00|1059.3|1057.3|1063.3|1061.8|1063.5|1061.8|1057.3|1055.8|282
1652342100000|2022-05-12 07:55:00|1063.5|1061.5|1061.8|1060|1063.5|1061.5|1060|1058.3|109
1652342400000|2022-05-12 08:00:00|1062|1060.3|1056|1053.8|1062.5|1060.5|1054.8|1053.3|336
1652342700000|2022-05-12 08:05:00|1055.8|1054|1057.3|1055.8|1058.3|1056.5|1054.3|1052.8|230
1652343000000|2022-05-12 08:10:00|1057.8|1056|1061.3|1059.3|1061.5|1059.3|1057.8|1056|303
1652343300000|2022-05-12 08:15:00|1061|1058.8|1059.3|1057.3|1061.5|1058.8|1057.8|1056.3|86
1652343600000|2022-05-12 08:20:00|1059.8|1057.5|1060|1058.3|1061|1059|1058.8|1056.5|227
1652343900000|2022-05-12 08:25:00|1060.8|1058.5|1059.8|1058.3|1063.5|1062.3|1059.8|1057.8|518
1652344200000|2022-05-12 08:30:00|1060.3|1057.5|1058.3|1056.8|1060.5|1058.8|1056.3|1054.5|316
1652344500000|2022-05-12 08:35:00|1058.5|1056.5|1050.8|1048.5|1058.5|1056.5|1050|1048.3|333
1652344800000|2022-05-12 08:40:00|1050.5|1048.8|1056.8|1055|1057.3|1055.8|1049.8|1048|288
1652345100000|2022-05-12 08:45:00|1056.5|1054.8|1050.3|1048.8|1056.5|1054.8|1049.8|1048.3|625
1652345400000|2022-05-12 08:50:00|1050|1049|1050.8|1049|1054|1051.8|1050|1048.8|214
1652345700000|2022-05-12 08:55:00|1051.8|1048.8|1052|1050|1053|1051.3|1050.8|1048.8|92
1652346000000|2022-05-12 09:00:00|1051.5|1050.3|1054.5|1052.3|1056.5|1054.3|1051.3|1049.5|210
1652346300000|2022-05-12 09:05:00|1054.3|1052.5|1052.5|1050.8|1055.3|1053.5|1052.5|1050.8|194
1652346600000|2022-05-12 09:10:00|1052|1050.3|1055|1053|1055|1053.3|1050|1048.3|254
1652346900000|2022-05-12 09:15:00|1055.3|1053.3|1062|1060.3|1063.5|1062|1055|1053|288
1652347200000|2022-05-12 09:20:00|1062.5|1060|1060.5|1058.5|1062.5|1061|1059.3|1057.3|159
1652347500000|2022-05-12 09:25:00|1060.3|1058.3|1059.3|1057|1060.8|1059.5|1058|1056.3|210
1652347800000|2022-05-12 09:30:00|1059|1056.8|1056.5|1054.5|1059|1057|1056.5|1054.3|100
1652348100000|2022-05-12 09:35:00|1057|1054.8|1062.3|1060.5|1062.3|1060.8|1057|1054.8|266
1652348400000|2022-05-12 09:40:00|1062.8|1060.8|1065.5|1064|1065.5|1064|1062.8|1060.8|346
1652348700000|2022-05-12 09:45:00|1066.5|1064.3|1065.3|1063.5|1067.3|1065.5|1065|1063.5|180
1652349000000|2022-05-12 09:50:00|1065|1063.3|1064|1062|1065|1063.3|1061.5|1059.5|150
1652349300000|2022-05-12 09:55:00|1063.8|1061.8|1063|1061|1064.3|1062.3|1060.8|1059|170
1652349600000|2022-05-12 10:00:00|1062.8|1060.5|1064|1062.3|1065.8|1064|1061.8|1059.8|113
1652349900000|2022-05-12 10:05:00|1063.8|1062.5|1059.8|1058|1064|1062.5|1058.5|1056.5|494
1652350200000|2022-05-12 10:10:00|1059.5|1058.3|1058.3|1056.8|1060.5|1059|1058.3|1056.3|317
1652350500000|2022-05-12 10:15:00|1058.8|1056.5|1058.5|1056.5|1060.3|1058.5|1057.8|1056|129
1652350800000|2022-05-12 10:20:00|1058.3|1056.3|1056|1054.3|1058.3|1056.5|1055.3|1053.5|187
1652351100000|2022-05-12 10:25:00|1056.3|1054.5|1057.8|1056|1058|1056|1055.3|1053.3|137
1652351400000|2022-05-12 10:30:00|1057.5|1055.8|1056|1054.5|1059|1057.3|1055.5|1053.8|297
1652351700000|2022-05-12 10:35:00|1057|1055.3|1054.5|1052.8|1057.3|1055.8|1054.5|1052.8|135
1652352000000|2022-05-12 10:40:00|1054.3|1052.5|1052.5|1051|1054.5|1052.8|1052.5|1050.8|161
1652352300000|2022-05-12 10:45:00|1052.3|1050.8|1056|1053.8|1056|1054|1051.5|1049.8|96
1652352600000|2022-05-12 10:50:00|1056.3|1054|1058|1056.5|1058.5|1057.3|1056.3|1053.8|123
1652352900000|2022-05-12 10:55:00|1058.3|1056.8|1059.3|1057.5|1060.5|1058.5|1058.3|1056.3|237
1652353200000|2022-05-12 11:00:00|1059|1057|1058.5|1056.8|1060.5|1058.8|1058.5|1056.5|144
1652353500000|2022-05-12 11:05:00|1059.3|1057|1059.8|1057.8|1060.5|1058.8|1058.8|1056.5|119
1652353800000|2022-05-12 11:10:00|1059.5|1058|1060.5|1058.8|1060.5|1059|1059.5|1057.5|91
1652354100000|2022-05-12 11:15:00|1060|1059|1058|1056.5|1060.3|1059|1058|1056.3|121
1652354400000|2022-05-12 11:20:00|1058.3|1056.3|1061.3|1059.5|1061.8|1059.5|1057|1055|174
1652354700000|2022-05-12 11:25:00|1061|1059.3|1060.8|1059|1063.3|1061.5|1060.5|1058.5|209
1652355000000|2022-05-12 11:30:00|1060.5|1058.8|1058.3|1056.8|1061|1059.3|1057.3|1055.5|244
1652355300000|2022-05-12 11:35:00|1058|1056.5|1054.5|1052.8|1058.8|1057.5|1054|1052.3|149
1652355600000|2022-05-12 11:40:00|1054.3|1053|1052.5|1050.5|1054.5|1053|1052.3|1050.3|160
1652355900000|2022-05-12 11:45:00|1052.3|1050.3|1055.3|1053.3|1056|1053.8|1051.8|1050|99
1652356200000|2022-05-12 11:50:00|1055.8|1053.5|1059.3|1057.3|1061|1059.8|1054.5|1053|136
1652356500000|2022-05-12 11:55:00|1059|1057.5|1059|1056.5|1060|1058|1056.5|1055.3|142
1652356800000|2022-05-12 12:00:00|1058|1056|1057|1055.5|1058.8|1056.5|1055.8|1053.8|125
1652357100000|2022-05-12 12:05:00|1057.3|1055.8|1058|1056|1058.3|1056.3|1054.5|1052.5|139
1652357400000|2022-05-12 12:10:00|1057.8|1055.8|1055.3|1053.3|1058|1056.5|1053.5|1052|63
1652357700000|2022-05-12 12:15:00|1055.5|1053.5|1056|1054|1057.8|1056|1055|1053.3|136
1652358000000|2022-05-12 12:20:00|1055.5|1053.8|1059|1057|1059.5|1058|1055.3|1053.5|107
1652358300000|2022-05-12 12:25:00|1059.3|1057.3|1059|1056.8|1059.5|1058|1057.5|1055.8|147
1652358600000|2022-05-12 12:30:00|1059.3|1057|1061.3|1059.5|1062|1060.5|1058.5|1057|173
1652358900000|2022-05-12 12:35:00|1061|1059.8|1065.3|1063.8|1066|1064.5|1061|1059.5|471
1652359200000|2022-05-12 12:40:00|1065.5|1064|1064.5|1062.8|1069.3|1067.8|1064|1062.5|362
1652359500000|2022-05-12 12:45:00|1064.3|1062.5|1064.3|1062.5|1066.3|1064.8|1063.3|1061.8|210
1652359800000|2022-05-12 12:50:00|1064|1062|1064|1062|1065.5|1064.3|1063.5|1061.8|126
1652360100000|2022-05-12 12:55:00|1063.8|1061.8|1064.3|1062.3|1066.5|1065|1063.5|1061.8|513
1652360400000|2022-05-12 13:00:00|1064.8|1062.5|1065.8|1064|1070|1068.5|1063.8|1062|224
1652360700000|2022-05-12 13:05:00|1065.5|1064.3|1070.3|1068.5|1070.5|1069.3|1065.5|1064.3|288
1652361000000|2022-05-12 13:10:00|1070.5|1068.8|1066.8|1065|1070.5|1069|1066.5|1065|510
1652361300000|2022-05-12 13:15:00|1066.5|1064.8|1070.3|1068.5|1070.5|1069|1065.3|1063.5|432
1652361600000|2022-05-12 13:20:00|1070.5|1068.8|1070.5|1068.8|1073|1071.3|1069.5|1067.8|390
1652361900000|2022-05-12 13:25:00|1070.3|1068.5|1069.3|1067.8|1071|1069.3|1067.3|1065.8|487
1652362200000|2022-05-12 13:30:00|1069|1067.5|1060.8|1059.3|1069.3|1067.8|1060.5|1059|363
1652362500000|2022-05-12 13:35:00|1060.3|1059|1058.5|1056.8|1062.8|1061|1055.8|1054.3|794
1652362800000|2022-05-12 13:40:00|1058.3|1056.5|1066.3|1064.8|1066.5|1065|1056.8|1055|581
1652363100000|2022-05-12 13:45:00|1066|1064.5|1064.3|1062.3|1068.8|1067.5|1062|1060.5|431
1652363400000|2022-05-12 13:50:00|1064|1062.5|1063.3|1061.5|1067|1065|1062.5|1060.8|323
1652363700000|2022-05-12 13:55:00|1062.8|1061|1061.5|1059.8|1064.5|1062.8|1059.3|1057.8|445
1652364000000|2022-05-12 14:00:00|1061.3|1060|1055.5|1053.8|1061.5|1060|1055.5|1053.8|496
1652364300000|2022-05-12 14:05:00|1055.3|1053.5|1056|1054.5|1057|1055.5|1054.3|1052.8|400
1652364600000|2022-05-12 14:10:00|1055.8|1054.3|1063.3|1061.3|1063.8|1062|1055.8|1054|442
1652364900000|2022-05-12 14:15:00|1063.5|1061.5|1063.8|1062.3|1066.5|1065|1060.8|1059.3|304
1652365200000|2022-05-12 14:20:00|1064|1062|1064.8|1063.3|1066.3|1064.5|1061.5|1060|338
1652365500000|2022-05-12 14:25:00|1065.3|1063.5|1065.3|1064|1067.5|1066|1065|1063|373
1652365800000|2022-05-12 14:30:00|1065.5|1063.8|1063.8|1062|1067.5|1066|1063|1061.5|321
1652366100000|2022-05-12 14:35:00|1064|1062.3|1062.3|1060.8|1064.3|1063|1059.8|1058|551
1652366400000|2022-05-12 14:40:00|1062.5|1061|1064.8|1063.5|1065.5|1063.8|1060.5|1059|165
1652366700000|2022-05-12 14:45:00|1065|1063|1074|1072.5|1075.5|1074|1062.5|1060.8|616
1652367000000|2022-05-12 14:50:00|1074.3|1072.8|1070.8|1069.3|1075|1073.5|1070.8|1069.3|553
1652367300000|2022-05-12 14:55:00|1071.3|1069.5|1074.5|1072.8|1075.3|1073.8|1071|1069.5|388
1652367600000|2022-05-12 15:00:00|1074.3|1073|1078|1076.5|1078|1076.5|1071|1069.8|738
1652367900000|2022-05-12 15:05:00|1078.3|1076.8|1076|1074.3|1079|1077.5|1075|1073.8|320
1652368200000|2022-05-12 15:10:00|1076.3|1074.5|1077.8|1076.5|1078|1076.5|1074|1072.5|416
1652368500000|2022-05-12 15:15:00|1078|1076.3|1075.5|1073.8|1078.8|1077.3|1074|1072.5|811
1652368800000|2022-05-12 15:20:00|1075.3|1074|1076.3|1074.8|1076.5|1075|1073.3|1071.8|993
1652369100000|2022-05-12 15:25:00|1076.8|1075|1072.8|1071.3|1078|1076.5|1072.3|1070.5|4417
1652369400000|2022-05-12 15:30:00|1073|1070.8|1075|1073.3|1075.8|1074|1071|1069.3|881
1652369700000|2022-05-12 15:35:00|1075.3|1073.8|1073.5|1072|1075.8|1074.3|1073|1071.5|187
1652370000000|2022-05-12 15:40:00|1074|1071.8|1077.3|1075.8|1077.8|1076.5|1073.5|1071.8|280
1652370300000|2022-05-12 15:45:00|1077|1075.5|1075|1073|1077.5|1076|1073.3|1071.8|240
1652370600000|2022-05-12 15:50:00|1074.8|1072.8|1071|1069.3|1075.5|1073.8|1071|1069.3|348
1652370900000|2022-05-12 15:55:00|1070.8|1069|1070.3|1068.5|1071|1069.5|1068|1066.5|350
1652371200000|2022-05-12 16:00:00|1070|1068.3|1071.5|1069.8|1076.3|1074.5|1069|1067.5|232
1652371500000|2022-05-12 16:05:00|1071.8|1070.3|1074.5|1072.8|1075.5|1073.8|1071|1069.3|227
1652371800000|2022-05-12 16:10:00|1074.3|1072.5|1076.5|1074.8|1077.3|1075.5|1074|1072|163
1652372100000|2022-05-12 16:15:00|1076.3|1074.5|1084.3|1082.8|1084.8|1083|1076|1074.5|605
1652372400000|2022-05-12 16:20:00|1084.5|1082.5|1083|1081.3|1088.3|1086.5|1083|1081.3|311
1652372700000|2022-05-12 16:25:00|1082.5|1081.5|1085|1083.3|1086.8|1084.8|1080.5|1079|234
1652373000000|2022-05-12 16:30:00|1085.3|1083.5|1086.5|1084.5|1089.5|1088|1084.8|1083.3|133
1652373300000|2022-05-12 16:35:00|1086.3|1084.3|1081.5|1079.8|1086.5|1084.8|1081.3|1079.3|166
1652373600000|2022-05-12 16:40:00|1081.8|1079.5|1077.5|1075.5|1082|1080.3|1076|1074.3|241
1652373900000|2022-05-12 16:45:00|1077.3|1076|1080.5|1078.8|1080.8|1079|1077.3|1076|129
1652374200000|2022-05-12 16:50:00|1080.8|1079|1082|1080.3|1084|1082.3|1079.3|1077.3|168
1652374500000|2022-05-12 16:55:00|1082.3|1080.5|1076.3|1074.5|1082.8|1081|1075.5|1073.8|207
1652374800000|2022-05-12 17:00:00|1076.5|1074.8|1071.5|1069.8|1076.5|1074.8|1071.5|1069.8|126
1652375100000|2022-05-12 17:05:00|1072|1070.3|1071.3|1069.8|1073|1071.5|1068.8|1066.8|102
1652375400000|2022-05-12 17:10:00|1072|1070|1074|1072.3|1075|1073.3|1070.3|1068.3|115
1652375700000|2022-05-12 17:15:00|1074.3|1072|1076|1074.3|1080.3|1078.5|1074|1072|134
1652376000000|2022-05-12 17:20:00|1076.3|1074|1070.8|1069|1076.5|1074.5|1069.3|1068|89
1652376300000|2022-05-12 17:25:00|1070.5|1068.8|1070.3|1068.8|1074.3|1072.3|1068.5|1067.3|79
1652376600000|2022-05-12 17:30:00|1070|1068.5|1071|1069.3|1071.5|1069.8|1067.3|1065.5|106
1652376900000|2022-05-12 17:35:00|1071.3|1069.5|1074|1072.3|1074.8|1073|1071|1069.3|84
1652377200000|2022-05-12 17:40:00|1073.8|1072|1070|1068.3|1074.5|1072.8|1068.5|1067|140
1652377500000|2022-05-12 17:45:00|1070.3|1068.5|1068.5|1066.8|1073.5|1071.8|1066.5|1065|130
1652377800000|2022-05-12 17:50:00|1068.8|1066.5|1068.5|1066.8|1071.3|1069.5|1067.3|1065.3|99
1652378100000|2022-05-12 17:55:00|1068.8|1067|1073|1071|1076.3|1074.8|1068.5|1066.8|299
1652378400000|2022-05-12 18:00:00|1072.8|1071.3|1070.3|1068.5|1073.3|1071.5|1068.5|1066.5|129
1652378700000|2022-05-12 18:05:00|1070|1067.8|1069.3|1067.5|1070.3|1067.8|1064.8|1063|222
1652379000000|2022-05-12 18:10:00|1069.5|1067.8|1070.8|1068.8|1071.3|1069.3|1068.3|1066.5|83
1652379300000|2022-05-12 18:15:00|1070.5|1068.5|1071.8|1070|1073.5|1072|1069.5|1068|166
1652379600000|2022-05-12 18:20:00|1072|1070.5|1071.8|1069.8|1073.3|1071.5|1069.8|1068|163
1652379900000|2022-05-12 18:25:00|1072|1070|1073|1071.3|1074.8|1072.8|1071.5|1069.8|152
1652380200000|2022-05-12 18:30:00|1073.5|1071.5|1075.5|1073.8|1076.3|1074|1073|1071.5|38
1652380500000|2022-05-12 18:35:00|1075.8|1073.5|1072.5|1070.8|1075.8|1073.8|1072.3|1070.5|22
1652380800000|2022-05-12 18:40:00|1072.8|1070.5|1074.8|1073|1074.8|1073|1071.8|1070.3|15
1652381100000|2022-05-12 18:45:00|1075|1073.3|1072.3|1070.3|1075|1073.5|1071.8|1069.5|58
1652381400000|2022-05-12 18:50:00|1072|1070|1072.3|1070.5|1073.3|1071.5|1071.5|1069.5|5
1652381700000|2022-05-12 18:55:00|1072.5|1070.8|1072.3|1070.8|1073.3|1071.3|1072|1070|8
1652382000000|2022-05-12 19:00:00|1071.8|1070.3|1071.8|1070|1072|1070.5|1070.3|1068.3|7
1652382300000|2022-05-12 19:05:00|1072|1070.3|1071.5|1069.8|1072.3|1071|1070.5|1068.5|35
1652382600000|2022-05-12 19:10:00|1072.3|1070|1073.5|1071.5|1074|1072.3|1072|1070|29
1652382900000|2022-05-12 19:15:00|1073.8|1071.3|1076.3|1074.5|1076.8|1075|1073.8|1071.3|74
1652383200000|2022-05-12 19:20:00|1076.5|1074.8|1079|1077|1080.3|1078|1076.3|1074.5|47
1652383500000|2022-05-12 19:25:00|1078.8|1077.3|1078.3|1076|1079.8|1078|1078|1076|31
1652383800000|2022-05-12 19:30:00|1078|1075.8|1078|1076.3|1078.3|1076.3|1077.5|1075.5|8
1652384100000|2022-05-12 19:35:00|1077.8|1076|1077.5|1075|1078.8|1076.8|1077|1074.8|20
1652384400000|2022-05-12 19:40:00|1077.3|1075.3|1078.5|1076.5|1078.5|1076.5|1076.8|1074.8|0
1652384700000|2022-05-12 19:45:00|1078.3|1076.3|1077.5|1075.3|1078.8|1076.8|1077.3|1075.3|2
1652385000000|2022-05-12 19:50:00|1077.8|1075.8|1078|1076|1078.8|1076.5|1077.8|1075.8|2
1652385300000|2022-05-12 19:55:00|1078.3|1075.8|1078.5|1076.5|1078.8|1077|1077.8|1075.8|4
1652385600000|2022-05-12 20:00:00|1078.3|1076.8|1076.5|1074.5|1078.3|1076.8|1076.5|1074.5|5
1652385900000|2022-05-12 20:05:00|1076.3|1074.3|1077|1075.3|1077.3|1075.3|1075.8|1074|4
1652386200000|2022-05-12 20:10:00|1077.3|1075.5|1076.5|1074.5|1077.3|1075.5|1076.3|1074|2
1652386500000|2022-05-12 20:15:00|1076.8|1074.8|1075.5|1073.8|1076.8|1075|1075.5|1073.5|2
1652386800000|2022-05-12 20:20:00|1076|1074|1075.8|1073.8|1076|1074|1075.8|1073.5|2
1652387100000|2022-05-12 20:25:00|1076|1074|1076.5|1074|1076.5|1074.5|1076|1074|4
1652387400000|2022-05-12 20:30:00|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1075.8|1073.8|0
1652387700000|2022-05-12 20:35:00|1076.3|1074|1076.3|1074|1076.5|1074.5|1076|1073.8|1
1652388000000|2022-05-12 20:40:00|1076.5|1074.3|1077|1075|1077.8|1075.5|1076.5|1074|0
1652388300000|2022-05-12 20:45:00|1077.5|1074.8|1076.3|1073.8|1077.8|1075.8|1075.5|1073.5|4
1652388600000|2022-05-12 20:50:00|1076.8|1074|1075.8|1073.5|1076.8|1074.5|1075.8|1073.5|8
1652388900000|2022-05-12 20:55:00|1075.5|1073.8|1075.5|1072.5|1075.5|1073.8|1074.8|1072.3|22
1652389200000|2022-05-12 21:00:00|1076.5|1071.3|1076.5|1071|1076.5|1071.3|1076.5|1071|0
1652389500000|2022-05-12 21:05:00||1071.5||1071.5||1071.5||1071.5|3
1652390400000|2022-05-12 21:20:00|1083.8|1070|1078.8|1070|1083.8|1070|1078.8|1070|0
1652391300000|2022-05-12 21:35:00|1083.8|1069.8|1079.8|1069.8|1083.8|1069.8|1079.8|1069.8|0
1652392200000|2022-05-12 21:50:00|1083.8||1083.8||1083.8||1083.8||0
1652392500000|2022-05-12 21:55:00|||||||||1
1652403600000|2022-05-13 01:00:00|1083|1080.8|1086.5|1083.8|1086.8|1083.8|1082|1079.5|13
1652403900000|2022-05-13 01:05:00|1086.8|1085|1088.5|1086.5|1089.5|1087|1086|1085|25
1652404200000|2022-05-13 01:10:00|1089.3|1086.3|1090.5|1088|1091|1088.8|1088.8|1086.3|4
1652404500000|2022-05-13 01:15:00|1090.3|1087.3|1088|1085.8|1090.3|1087.8|1088|1085.5|3
1652404800000|2022-05-13 01:20:00|1087.8|1085.5|1087.3|1083.5|1087.8|1085.5|1087.3|1083.5|0
1652405100000|2022-05-13 01:25:00|1087|1083.8|1087|1084|1087|1084|1087|1083.5|0
1652405400000|2022-05-13 01:30:00|1086.8|1084.3|1085.3|1081.8|1086.8|1084.3|1085.3|1081.5|1
1652405700000|2022-05-13 01:35:00|1085|1081.5|1084|1080.8|1085|1081.5|1084|1080.8|0
1652406000000|2022-05-13 01:40:00|1083.8|1081|1083.8|1080.3|1083.8|1081.5|1083.8|1080.3|0
1652406300000|2022-05-13 01:45:00|1083.5|1080.5|1082.5|1080.8|1083.5|1080.8|1082.5|1079.8|1
1652406600000|2022-05-13 01:50:00|1083.3|1080.5|1082.8|1080|1084.5|1081.5|1082.8|1080|14
1652406900000|2022-05-13 01:55:00|1083|1080.3|1082.3|1079.5|1083.5|1080.5|1081.8|1079|0
1652407200000|2022-05-13 02:00:00|1082.5|1079.8|1083|1080.3|1084.5|1081.5|1082.5|1079.8|1
1652407500000|2022-05-13 02:05:00|1082.8|1080.5|1083|1080.5|1083.5|1080.8|1082.8|1080|1
1652407800000|2022-05-13 02:10:00|1083.3|1080.3|1082.8|1080.5|1083.3|1081|1082.5|1080.3|1
1652408100000|2022-05-13 02:15:00|1082.5|1080.3|1083|1081|1083.5|1081|1082|1079.5|0
1652408700000|2022-05-13 02:25:00|1082.8|1080.5|1082.8|1080.3|1082.8|1080.5|1081.3|1079.3|5
1652409000000|2022-05-13 02:30:00|1083|1080.5|1084.3|1081.8|1084.3|1082|1083|1080.5|0
1652409300000|2022-05-13 02:35:00|1084|1082|1083|1080.8|1084.3|1082|1082.8|1080.5|0
1652409600000|2022-05-13 02:40:00|1082.3|1080.5|1081.8|1079.8|1083.5|1081|1081.8|1079.8|8
1652409900000|2022-05-13 02:45:00|1082|1080|1081|1078.8|1083|1080|1080.5|1078.3|5
1652410200000|2022-05-13 02:50:00|1080.8|1079|1081.5|1079|1083.3|1080.5|1080.8|1078.8|5
1652410500000|2022-05-13 02:55:00|1081.8|1079.3|1082.3|1080.3|1082.3|1080.3|1081|1079|3
1652410800000|2022-05-13 03:00:00|1082.5|1080|1082.5|1079.8|1083.3|1081.3|1082|1079|2
1652411100000|2022-05-13 03:05:00|1082.3|1080.8|1082.8|1080.3|1083.5|1081.3|1082.3|1080.3|1
1652411400000|2022-05-13 03:10:00|1083|1079.5|1083|1080|1083|1080|1082.3|1079.5|0
1652411700000|2022-05-13 03:15:00|1083.8|1080.3|1084.3|1080.3|1084.3|1081|1083.8|1080.3|0
1652412000000|2022-05-13 03:20:00|1083.8|1080.5|1083.3|1080.8|1083.8|1080.8|1082.8|1079.3|22
1652412300000|2022-05-13 03:25:00|1083.5|1080.5|1085|1082.5|1085|1082.8|1083.5|1080.3|2
1652412600000|2022-05-13 03:30:00|1084.8|1081.8|1084.8|1081.8|1084.8|1082.3|1084.5|1081.5|2
1652412900000|2022-05-13 03:35:00|1085.5|1081.5|1086.3|1083.3|1086.3|1083.3|1085.5|1081.5|0
1652413200000|2022-05-13 03:40:00|1086.5|1083.5|1086.5|1084.5|1086.5|1084.5|1086.5|1083.5|0
1652413500000|2022-05-13 03:45:00|1087.8|1084.3|1087.3|1084|1088|1084.5|1087|1084|2
1652413800000|2022-05-13 03:50:00|1087.5|1084.3|1086.5|1083.5|1087.5|1084.3|1085.5|1083|0
1652414100000|2022-05-13 03:55:00||1083.8||1083.3||1083.8||1083.3|0
1652414400000|2022-05-13 04:00:00|1087|1083.8|1085.8|1083.3|1087|1084.5|1085.3|1082.8|2
1652414700000|2022-05-13 04:05:00|1085.5|1083|1085.5|1083|1085.8|1083.5|1084.8|1082.5|17
1652415000000|2022-05-13 04:10:00|1085|1082.8|1085.5|1083.5|1085.5|1083.8|1084.5|1082.3|38
1652415300000|2022-05-13 04:15:00|1085|1083.3|1085|1083|1085.3|1083.5|1084.8|1082.8|12
1652415600000|2022-05-13 04:20:00|1085.3|1082.8|1089.5|1087.8|1089.5|1087.8|1085|1082.8|16
1652415900000|2022-05-13 04:25:00|1089.3|1087|1091.3|1088.3|1092.3|1090.3|1089|1086.8|480
1652416200000|2022-05-13 04:30:00|1090.8|1088|1091.3|1089.5|1092.3|1090|1089.5|1086|126
1652416500000|2022-05-13 04:35:00|1091.5|1090.5|1092.3|1090.5|1092.3|1090.5|1090.8|1090.5|34
1652416800000|2022-05-13 04:40:00|1092.5|1090.8|1091.3|1089.3|1092.5|1090.8|1091|1088.8|90
1652417100000|2022-05-13 04:45:00|1091|1089|1091.8|1089.5|1091.8|1089.5|1091|1089|47
1652417400000|2022-05-13 04:50:00|1091.5|1089.3|1091.3|1089.8|1092.5|1091|1091.3|1089|6
1652417700000|2022-05-13 04:55:00||1089.5||1089||1089.5||1089|0
1652418000000|2022-05-13 05:00:00||1089.5||1089.3||1089.8||1089|1
1652418300000|2022-05-13 05:05:00|1091.8|1089|1092.3|1091|1092.5|1091.3|1091.8|1089|25
1652418600000|2022-05-13 05:10:00|1092|1090.3|1090.8|1089|1092|1091|1090.8|1089|75
1652418900000|2022-05-13 05:15:00||1088.5||1088.5||1088.5||1088.5|0
1652419200000|2022-05-13 05:20:00|1090.5|1088.8|1090|1088.3|1091|1088.8|1089.3|1087.5|17
1652419500000|2022-05-13 05:25:00|1090.3|1088.5|1090|1087.8|1091|1088.5|1089.8|1087.8|2
1652419800000|2022-05-13 05:30:00|1089.8|1088.5|1090.3|1087.8|1091|1088.5|1087.8|1085.5|9
1652420100000|2022-05-13 05:35:00|1090|1087.5|1090|1087.8|1092|1089.5|1090|1087.5|16
1652420400000|2022-05-13 05:40:00|1089.8|1087.5|1089|1087.3|1089.8|1087.8|1089|1087.3|4
1652420700000|2022-05-13 05:45:00|1088.8|1087.8|1088.5|1085.8|1089.5|1088|1088.5|1085.8|27
1652421000000|2022-05-13 05:50:00|1089.3|1087|1089.3|1087.3|1089.8|1087.5|1088.5|1087|22
1652421300000|2022-05-13 05:55:00|1089|1087.5|1089|1087.5|1090|1088|1088.8|1087|11
1652421600000|2022-05-13 06:00:00|1089.5|1087.8|1090.5|1088.5|1090.8|1089|1088.5|1086.5|67
1652421900000|2022-05-13 06:05:00|1090.3|1088.8|1088.8|1087.3|1090.8|1089.3|1088.5|1086.5|50
1652422200000|2022-05-13 06:10:00|1089|1087.5|1086|1084.5|1089|1087.5|1086|1084.5|27
1652422500000|2022-05-13 06:15:00|1085.8|1084.3|1085.5|1083.5|1086|1084.8|1084|1082.3|40
1652422800000|2022-05-13 06:20:00|1085.3|1083.3|1087.3|1085.5|1088|1086|1084.5|1082.8|15
1652423100000|2022-05-13 06:25:00|1087|1085.3|1087.5|1085.8|1088.5|1086.8|1086.5|1084.8|65
1652423400000|2022-05-13 06:30:00|1087.3|1085.5|1087.8|1086|1088.5|1086.8|1086.3|1084.8|39
1652423700000|2022-05-13 06:35:00|1088|1086.3|1087.3|1085.5|1089.5|1087.8|1087.3|1085.3|47
1652424000000|2022-05-13 06:40:00|1087|1085.3|1088.5|1086.8|1088.5|1086.8|1085.8|1084|19
1652424300000|2022-05-13 06:45:00|1089|1087|1087.8|1086.3|1089.3|1087.8|1087.5|1086.3|46
1652424600000|2022-05-13 06:50:00|1087.5|1086|1085.5|1084|1087.5|1086|1085|1083.5|30
1652424900000|2022-05-13 06:55:00|1085.8|1084.3|1083.3|1081.5|1085.8|1084.5|1083|1081.3|76
1652425200000|2022-05-13 07:00:00|1082.5|1080.5|1085.8|1084|1086.5|1084.8|1082.5|1080.5|138
1652425500000|2022-05-13 07:05:00|1085.5|1084.3|1087.5|1085.8|1087.5|1085.8|1084|1082|153
1652425800000|2022-05-13 07:10:00|1087.8|1086|1086.8|1085|1088.5|1086.8|1086.3|1084.5|69
1652426100000|2022-05-13 07:15:00|1086.5|1085.3|1088|1086.3|1088.5|1086.8|1086|1084.5|154
1652426400000|2022-05-13 07:20:00|1087.8|1086.8|1090|1088.5|1090.3|1088.8|1086.8|1085.3|206
1652426700000|2022-05-13 07:25:00|1090.5|1088.8|1090.5|1089|1091.3|1089.5|1089|1087.3|132
1652427000000|2022-05-13 07:30:00|1090|1088.5|1090.5|1089|1092.3|1090.8|1089.5|1087.8|109
1652427300000|2022-05-13 07:35:00|1090.8|1089.3|1090.3|1088.5|1091|1089.5|1089.5|1087.8|65
1652427600000|2022-05-13 07:40:00|1090.5|1088.8|1085.8|1084.3|1090.5|1089|1085|1083.5|138
1652427900000|2022-05-13 07:45:00|1085.5|1084|1090|1088.3|1090.3|1088.5|1085.5|1084|136
1652428200000|2022-05-13 07:50:00|1090.3|1088.5|1095.3|1093.3|1096.5|1095|1089.8|1088.3|294
1652428500000|2022-05-13 07:55:00|1095|1093.5|1096.5|1094.5|1097.5|1095.8|1094.3|1092.8|320
1652428800000|2022-05-13 08:00:00|1096.3|1094.3|1098|1096.5|1098.3|1097|1094.5|1093|121
1652429100000|2022-05-13 08:05:00|1098.5|1096.8|1092|1090.3|1100.3|1098.5|1091.5|1089.5|153
1652429400000|2022-05-13 08:10:00|1091.8|1090.5|1088.3|1086.5|1093|1091.3|1087.3|1085.5|165
1652429700000|2022-05-13 08:15:00|1088|1086.3|1089.8|1088|1090|1088.3|1086.5|1084.8|303
1652430000000|2022-05-13 08:20:00|1089.3|1087.5|1081.5|1079.3|1089.3|1087.8|1081.3|1079.3|408
1652430300000|2022-05-13 08:25:00|1081.3|1079.5|1085.8|1084|1086.8|1084.8|1078.8|1077|336
1652430600000|2022-05-13 08:30:00|1086|1084.8|1085.8|1084.3|1089|1087.3|1084|1082|125
1652430900000|2022-05-13 08:35:00|1085.5|1084.5|1084.3|1082.5|1086|1084.5|1082.8|1081.3|128
1652431200000|2022-05-13 08:40:00|1083.8|1082.3|1084|1082.3|1085.8|1084|1083.5|1081.5|127
1652431500000|2022-05-13 08:45:00|1083.8|1082|1083.8|1082.5|1086|1084|1083.8|1082|107
1652431800000|2022-05-13 08:50:00|1083.5|1082|1082.5|1081|1083.8|1082.3|1080.8|1079|216
1652432100000|2022-05-13 08:55:00|1083|1081.3|1084.3|1082.5|1085.5|1084|1082.5|1080.8|159
1652432400000|2022-05-13 09:00:00|1084|1082|1084.8|1083.3|1085|1083.3|1081.8|1080|132
1652432700000|2022-05-13 09:05:00|1085|1083|1086.3|1084.5|1086.3|1084.5|1083.5|1081.8|107
1652433000000|2022-05-13 09:10:00|1086|1084.3|1084.8|1083.3|1087.8|1086.3|1084.8|1083|93
1652433300000|2022-05-13 09:15:00|1084.5|1082.8|1084|1082.3|1086.8|1084.8|1083.5|1082|183
1652433600000|2022-05-13 09:20:00|1083.5|1082|1084|1082.3|1085|1083.8|1082.8|1081.3|128
1652433900000|2022-05-13 09:25:00|1083.8|1081.5|1079.8|1078.3|1084.8|1083|1079.8|1078|250
1652434200000|2022-05-13 09:30:00|1078.8|1078|1078.5|1077|1079.3|1078.3|1077.3|1075.5|152
1652434500000|2022-05-13 09:35:00|1078.8|1076.8|1078.5|1076.8|1078.8|1077.3|1076.5|1075.3|219
1652434800000|2022-05-13 09:40:00|1078.3|1076.3|1078.3|1076.5|1079.5|1078|1077.5|1076|422
1652435100000|2022-05-13 09:45:00|1078.5|1076.8|1080.5|1078.5|1080.5|1079.3|1078|1076|222
1652435400000|2022-05-13 09:50:00|1080.3|1078.8|1079.3|1077.5|1080.5|1079|1079.3|1077.5|196
1652435700000|2022-05-13 09:55:00|1079|1077.3|1079.3|1077.8|1079.5|1078|1077|1075.5|269
1652436000000|2022-05-13 10:00:00|1079.5|1077.5|1074.8|1073.3|1080|1078.3|1074.5|1073|342
1652436300000|2022-05-13 10:05:00|1074.3|1073|1072.8|1071.3|1075|1073.3|1072.5|1070.8|238
1652436600000|2022-05-13 10:10:00|1073.3|1071.8|1069.3|1067.8|1074|1072.5|1069|1067.5|679
1652436900000|2022-05-13 10:15:00|1068.5|1067|1065.3|1063.5|1068.5|1067|1061|1059.3|433
1652437200000|2022-05-13 10:20:00|1065.5|1063.8|1071.5|1069.5|1072.3|1070.3|1064.8|1063|403
1652437500000|2022-05-13 10:25:00|1071.3|1069.3|1071.8|1070|1073.8|1072|1070.8|1069.3|355
1652437800000|2022-05-13 10:30:00|1071.5|1069.8|1072.8|1070.8|1073.5|1071.8|1071.3|1069.5|54
1652438100000|2022-05-13 10:35:00|1073.3|1071|1073.8|1071.8|1075|1073|1072.8|1071|69
1652438400000|2022-05-13 10:40:00|1073|1071.3|1073.8|1071.8|1074.3|1072.8|1073|1071.3|55
1652438700000|2022-05-13 10:45:00|1073.5|1071.5|1073.5|1072|1074.3|1072.5|1072.8|1071|38
1652439000000|2022-05-13 10:50:00|1074|1072.5|1077.5|1076|1077.5|1076|1073.8|1072|90
1652439300000|2022-05-13 10:55:00|1078.3|1076.5|1076|1074.5|1080.5|1078.8|1076|1074.3|127
1652439600000|2022-05-13 11:00:00|1075.8|1074.3|1074.8|1073.3|1077|1075.3|1073|1071.3|79
1652439900000|2022-05-13 11:05:00|1074.5|1072.8|1075.8|1074.3|1076|1074.3|1073.5|1072|29
1652440200000|2022-05-13 11:10:00|1076.3|1074.5|1075.8|1074.3|1076.8|1075|1074.5|1072.5|77
1652440500000|2022-05-13 11:15:00|1075.5|1074|1075|1073.3|1078|1076.3|1075|1073|60
1652440800000|2022-05-13 11:20:00|1074.8|1073|1075|1073.3|1077.3|1075.5|1074.8|1073|95
1652441100000|2022-05-13 11:25:00|1074.8|1073|1076|1074|1076.5|1074.8|1073.3|1071.8|79
1652441400000|2022-05-13 11:30:00|1075.8|1073.8|1077|1075.3|1077|1075.8|1075.3|1073.5|27
1652441700000|2022-05-13 11:35:00|1076.8|1075.5|1077.3|1075.3|1079.3|1077.8|1076.5|1075.3|30
1652442000000|2022-05-13 11:40:00|1077|1075.5|1078.8|1076.8|1079.3|1077.8|1077|1075.3|49
1652442300000|2022-05-13 11:45:00|1078.5|1076.5|1080|1078|1081.3|1079.8|1078.5|1076.5|82
1652442600000|2022-05-13 11:50:00|1079.8|1077.8|1079.3|1077.5|1080.3|1078.5|1078.8|1077|67
1652442900000|2022-05-13 11:55:00|1079|1077|1078.8|1077|1079|1077.3|1078.3|1076.5|12
1652443200000|2022-05-13 12:00:00|1078.5|1076.8|1078.5|1077|1081.8|1080.3|1078.3|1076.5|93
1652443500000|2022-05-13 12:05:00|1078.3|1076.8|1081|1079.3|1081.5|1079.8|1078.3|1076.5|55
1652443800000|2022-05-13 12:10:00|1080.8|1079|1081.3|1079.5|1081.8|1080.3|1079.8|1078|108
1652444100000|2022-05-13 12:15:00|1081|1079.3|1083.8|1081.8|1084.3|1082.5|1080|1078.5|108
1652444400000|2022-05-13 12:20:00|1084|1082|1083.8|1082|1084.5|1082.8|1081.8|1080|96
1652444700000|2022-05-13 12:25:00|1083.5|1081.8|1085.5|1083.3|1085.5|1083.8|1081|1079.3|103
1652445000000|2022-05-13 12:30:00|1085.3|1084|1086.5|1085|1086.5|1085|1085|1083.3|84
1652445300000|2022-05-13 12:35:00|1086.3|1085.3|1087.5|1086|1087.8|1086.3|1086.3|1084.8|111
1652445600000|2022-05-13 12:40:00|1088|1086.3|1088.3|1086.3|1089.5|1087.5|1086|1084.5|178
1652445900000|2022-05-13 12:45:00|1088.5|1086.5|1090|1088.3|1090.8|1089|1087.8|1086|132
1652446200000|2022-05-13 12:50:00|1090.3|1088.5|1093.3|1091.5|1094|1092.5|1089.5|1088|322
1652446500000|2022-05-13 12:55:00|1093.5|1091.8|1096.5|1094.8|1098|1096.8|1093.3|1091.5|868
1652446800000|2022-05-13 13:00:00|1097|1095|1096.3|1094.5|1097.5|1096|1093.3|1091.8|495
1652447100000|2022-05-13 13:05:00|1096|1094.3|1093.8|1092|1097.5|1096|1092.3|1091|498
1652447400000|2022-05-13 13:10:00|1093.5|1091.8|1093|1091.5|1096.3|1094.5|1092.8|1091.3|202
1652447700000|2022-05-13 13:15:00|1093.3|1091.8|1092|1090.3|1093.5|1092.3|1090|1088.3|214
1652448000000|2022-05-13 13:20:00|1092.3|1090.5|1094.5|1092.8|1094.5|1093|1088.5|1087|226
1652448300000|2022-05-13 13:25:00|1094.3|1092.5|1091.3|1089.5|1094.5|1092.5|1090.5|1088.8|193
1652448600000|2022-05-13 13:30:00|1090.8|1089|1093.3|1091.5|1094.5|1093|1090.3|1088.8|179
1652448900000|2022-05-13 13:35:00|1093|1091.8|1090.8|1089.3|1094.5|1093.3|1090.3|1088.8|262
1652449200000|2022-05-13 13:40:00|1091|1089.5|1088.3|1086.8|1092|1090.5|1086.5|1084.8|214
1652449500000|2022-05-13 13:45:00|1087.5|1085.8|1083.8|1082.3|1087.5|1085.8|1083.5|1082|195
1652449800000|2022-05-13 13:50:00|1084|1082.5|1086.3|1084.8|1089|1087.5|1083|1081.3|260
1652450100000|2022-05-13 13:55:00|1086.5|1085|1088.8|1087|1089|1087.5|1086.3|1084.8|497
1652450400000|2022-05-13 14:00:00|1088.5|1087.8|1090.5|1089|1090.8|1089|1087.8|1086.3|309
1652450700000|2022-05-13 14:05:00|1090.8|1088.8|1096|1094.3|1096.8|1095.3|1090.5|1088.8|303
1652451000000|2022-05-13 14:10:00|1096.3|1094.5|1101|1099.8|1104.5|1102.8|1095.8|1094|904
1652451300000|2022-05-13 14:15:00|1101.8|1100.3|1098.5|1096.8|1102.8|1101|1097.3|1095.5|561
1652451600000|2022-05-13 14:20:00|1099|1097|1099.3|1097.5|1100.5|1099.3|1098.3|1096.3|334
1652451900000|2022-05-13 14:25:00|1099|1097.3|1102|1100.3|1102.5|1100.8|1095|1093.5|256
1652452200000|2022-05-13 14:30:00|1101.8|1100|1103.5|1101.8|1103.8|1102|1100.5|1099|471
1652452500000|2022-05-13 14:35:00|1103.8|1102|1103|1101.5|1103.8|1102.3|1102.5|1101|561
1652452800000|2022-05-13 14:40:00|1102.8|1101.3|1101.8|1100|1103.5|1102|1100.5|1098.8|334
1652453100000|2022-05-13 14:45:00|1102|1100.5|1103|1101.5|1103.8|1102.3|1100.3|1098.8|269
1652453400000|2022-05-13 14:50:00|1102.8|1101.3|1104.3|1102.5|1105.8|1104.3|1101.8|1100.3|381
1652453700000|2022-05-13 14:55:00|1104|1102.8|1105|1103.3|1106|1104.5|1103.8|1102|370
1652454000000|2022-05-13 15:00:00|1104.8|1103.5|1105.8|1104.3|1107.3|1105.5|1104.3|1102.5|243
1652454300000|2022-05-13 15:05:00|1106|1104|1103.8|1102|1106|1104.5|1103.5|1101.8|190
1652454600000|2022-05-13 15:10:00|1104|1102.3|1105.8|1104.3|1106.3|1104.8|1102.8|1101|330
1652454900000|2022-05-13 15:15:00|1105.5|1104|1105.8|1104.3|1105.8|1104.3|1103.3|1101.8|233
1652455200000|2022-05-13 15:20:00|1106|1104|1106.8|1105|1107|1105.5|1105|1103.3|742
1652455500000|2022-05-13 15:25:00|1106.5|1105.3|1105.8|1104|1110|1108.8|1104.5|1103|2469
1652455800000|2022-05-13 15:30:00|1106.3|1104.5|1107|1105.5|1107.5|1105.8|1105|1103.3|304
1652456100000|2022-05-13 15:35:00|1106.8|1105.3|1104.3|1102.8|1106.8|1105.3|1104.3|1102.8|128
1652456400000|2022-05-13 15:40:00|1104|1101.8|1107|1105.5|1107.3|1105.5|1102.8|1101.3|78
1652456700000|2022-05-13 15:45:00|1107.3|1105.8|1108.5|1106.8|1108.5|1106.8|1105.8|1104|141
1652457000000|2022-05-13 15:50:00|1108.8|1107|1108.8|1107.3|1110.3|1108.5|1108.3|1106.8|171
1652457300000|2022-05-13 15:55:00|1108.5|1107|1107.8|1106|1109|1107.3|1107|1105.5|131
1652457600000|2022-05-13 16:00:00|1107.5|1106.3|1106.3|1104.8|1108|1106.5|1106.3|1104.8|95
1652457900000|2022-05-13 16:05:00|1105.8|1104.3|1106.8|1105|1107|1105.5|1104|1102.5|83
1652458200000|2022-05-13 16:10:00|1107|1105.3|1108.3|1106.8|1108.8|1107.3|1106.5|1105|138
1652458500000|2022-05-13 16:15:00|1108.5|1107|1107.8|1106.3|1109|1107.3|1106.8|1105|206
1652458800000|2022-05-13 16:20:00|1108|1106|1108.5|1107|1108.8|1107.3|1107.5|1105.8|81
1652459100000|2022-05-13 16:25:00|1108.8|1107.3|1111|1109.3|1111.3|1109.8|1108.5|1107.3|184
1652459400000|2022-05-13 16:30:00|1110.8|1109.5|1111.3|1109.5|1111.3|1110|1110.3|1108.8|56
1652459700000|2022-05-13 16:35:00|1111.5|1109.8|1111.5|1110|1112|1110.5|1110|1108.5|108
1652460000000|2022-05-13 16:40:00|1111.8|1110.3|1110.8|1109|1112|1110.8|1110.5|1108.8|105
1652460300000|2022-05-13 16:45:00|1110.3|1108.8|1106|1104.3|1111.5|1110|1106|1104.3|147
1652460600000|2022-05-13 16:50:00|1105.8|1104|1102.5|1101|1106|1104|1100.8|1099.5|328
1652460900000|2022-05-13 16:55:00|1102.3|1101.3|1108|1106.3|1108.5|1106.5|1102.3|1100.8|114
1652461200000|2022-05-13 17:00:00|1108.3|1106.5|1107|1105.5|1110|1108.3|1105.8|1104|48
1652461500000|2022-05-13 17:05:00|1106.8|1105.3|1105.8|1104|1107|1105.3|1103.8|1102|157
1652461800000|2022-05-13 17:10:00|1105.5|1103.8|1106.3|1104.5|1106.8|1104.8|1104.8|1103|61
1652462100000|2022-05-13 17:15:00|1106|1104.3|1103.5|1101.5|1106.8|1104.8|1102.5|1100.8|213
1652462400000|2022-05-13 17:20:00|1103.3|1101.8|1105.5|1103.8|1106|1104|1101.8|1100|94
1652462700000|2022-05-13 17:25:00|1105|1103|1103|1101.3|1105.5|1103.8|1102.5|1100.8|59
1652463000000|2022-05-13 17:30:00|1102.8|1101|1099.8|1098|1104.3|1102.3|1099.8|1098|256
1652463300000|2022-05-13 17:35:00|1099.5|1098.3|1098|1096.5|1099.8|1098.3|1097.5|1095.8|326
1652463600000|2022-05-13 17:40:00|1098.8|1096.8|1096.5|1095|1101|1099.5|1095.5|1094|368
1652463900000|2022-05-13 17:45:00|1096.3|1094.8|1095.8|1094.3|1097.8|1096|1094.3|1092.5|473
1652464200000|2022-05-13 17:50:00|1095.5|1094|1096|1094.5|1096.8|1095.3|1095.3|1093.8|214
1652464500000|2022-05-13 17:55:00|1096.3|1094.8|1094.5|1092.8|1096.3|1095|1091.8|1090.3|247
1652464800000|2022-05-13 18:00:00|1094.3|1092.5|1091.8|1090|1094.8|1093|1090|1088.5|431
1652465100000|2022-05-13 18:05:00|1091.5|1089.8|1089.3|1087.8|1091.5|1089.8|1088.3|1086.8|193
1652465400000|2022-05-13 18:10:00|1089|1087.5|1091|1089.5|1091.3|1089.8|1086.3|1084.5|228
1652465700000|2022-05-13 18:15:00|1092|1089.8|1090.8|1088.8|1093.5|1091.8|1086|1084.3|303
1652466000000|2022-05-13 18:20:00|1090.3|1089.8|1089.5|1088|1092.3|1090.5|1088|1086.5|177
1652466300000|2022-05-13 18:25:00|1090.5|1088.5|1090|1088|1092.3|1090.3|1088|1086.5|333
1652466600000|2022-05-13 18:30:00|1089.5|1087.8|1092|1090|1092.3|1090.5|1089.5|1087.8|80
1652466900000|2022-05-13 18:35:00|1091.8|1089.8|1088.8|1087.3|1092|1089.8|1088.5|1086.3|58
1652467200000|2022-05-13 18:40:00|1089.5|1087.5|1089.5|1087.8|1089.8|1088|1088.3|1086.3|52
1652467500000|2022-05-13 18:45:00|1089.3|1087.5|1089.8|1087.5|1090.3|1088.8|1088.8|1086.8|69
1652467800000|2022-05-13 18:50:00|1089.5|1087.8|1091|1089.3|1091.8|1089.8|1089.5|1087.8|67
1652468100000|2022-05-13 18:55:00|1091.3|1089.5|1094|1092.3|1094|1092.5|1091|1089.5|73
1652468400000|2022-05-13 19:00:00|1093.8|1092|1093.3|1091.3|1094|1092.3|1093.3|1091.3|47
1652468700000|2022-05-13 19:05:00|1093.5|1091.5|1093.5|1091.3|1094.3|1092.3|1093.3|1091.3|52
1652469000000|2022-05-13 19:10:00|1093.8|1091.5|1093.5|1091.5|1093.8|1091.8|1092.8|1090.5|37
1652469300000|2022-05-13 19:15:00|1093.3|1091.3|1092.3|1090.3|1093.5|1091.8|1092.3|1090.3|37
1652469600000|2022-05-13 19:20:00|1092|1090|1092|1090|1092|1090.3|1091.3|1089|50
1652469900000|2022-05-13 19:25:00|1092.3|1089.8|1091.8|1089.8|1092.5|1090.8|1091.5|1089.5|21
1652470200000|2022-05-13 19:30:00|1091.5|1089.5|1092.3|1090.3|1092.3|1090.3|1090.8|1088.8|18
1652470500000|2022-05-13 19:35:00|1092.5|1090.5|1091.3|1089.5|1092.8|1091|1091|1089|9
1652470800000|2022-05-13 19:40:00|1091|1089|1092|1090.3|1092.3|1090.5|1091|1088.5|4
1652471100000|2022-05-13 19:45:00|1092.8|1090.5|1092.8|1091|1093.5|1091.5|1092.3|1090.5|12
1652471400000|2022-05-13 19:50:00|1093|1090.5|1093.8|1091.8|1093.8|1091.8|1092.8|1090.5|1
1652471700000|2022-05-13 19:55:00|1094|1092|1093.8|1091.5|1095|1093|1093.5|1091.3|18
1652472000000|2022-05-13 20:00:00|1093.5|1091.3|1093|1091|1093.5|1091.5|1092.8|1090.8|6
1652472300000|2022-05-13 20:05:00|1093.3|1091.3|1093.3|1091.5|1093.8|1091.5|1093.3|1091.3|3
1652472600000|2022-05-13 20:10:00|1093.8|1091.3|1094.3|1092|1094.8|1092|1093.8|1091.3|14
1652472900000|2022-05-13 20:15:00|1094|1092.5|1094.3|1092|1094.3|1092.5|1094|1092|12
1652473200000|2022-05-13 20:20:00||1091.8||1092||1092||1091.8|1
1652473500000|2022-05-13 20:25:00|1094|1092.3|1094|1091.3|1094|1092.3|1094|1091.3|5
1652473800000|2022-05-13 20:30:00|1093.8|1091|1092|1089.8|1093.8|1091.3|1091.8|1088.8|43
1652474100000|2022-05-13 20:35:00|1092.3|1090|1091.8|1089.3|1092.3|1090|1091.8|1089.3|4
1652474400000|2022-05-13 20:40:00||1089.5||1089.8||1090||1089.3|10
1652474700000|2022-05-13 20:45:00|1092.5|1089.3|1088.3|1084.5|1093.3|1090.3|1087.8|1083.8|45
1652475000000|2022-05-13 20:50:00|1091.3|1085.5|1090.3|1086.3|1091.3|1086.3|1090.3|1084.5|4
1652475300000|2022-05-13 20:55:00|1090|1086.5|1091.3|1086.5|1091.3|1086.5|1090|1086.5|7
1652662800000|2022-05-16 01:00:00|1095.3|1091|1097.3|1093.5|1097.3|1093.5|1095.3|1090.5|0
1652663100000|2022-05-16 01:05:00|1097.8|1093.8|1099|1094.8|1099.3|1094.8|1097.5|1093.8|0
1652663400000|2022-05-16 01:10:00|1099.3|1095|1099.3|1094.5|1099.8|1095|1098.8|1094.5|0
1652663700000|2022-05-16 01:15:00|1099|1094.8|1094|1089.5|1099.3|1095|1091.3|1089.5|40
1652664000000|2022-05-16 01:20:00|1093.8|1087.8|1091.8|1088.5|1093.8|1088.5|1091.8|1087.5|1
1652664300000|2022-05-16 01:25:00|1091.5|1087.5|1091.3|1087.5|1091.8|1087.5|1090.8|1087.5|3
1652664600000|2022-05-16 01:30:00|1091||1090.5||1091||1090.5||0
1652664900000|2022-05-16 01:35:00|1090|1085.5|1086.8|1084|1090|1085.5|1086.3|1083.8|7
1652665200000|2022-05-16 01:40:00|1087.3|1083.8|1088.8|1084|1088.8|1084|1086.3|1083.8|2
1652665500000|2022-05-16 01:45:00|1089.3|1084.3|1088.5|1084|1090|1084.3|1088.5|1084|0
1652665800000|2022-05-16 01:50:00|1088.3|1084.3|1087.5|1083.5|1088.8|1084.3|1087.5|1083.5|5
1652666100000|2022-05-16 01:55:00|1087.3|1082.5|1086.8|1082.8|1087.3|1082.8|1086.8|1082.5|5
1652666400000|2022-05-16 02:00:00|1086.5|1082.5|1084.3|1080.5|1086.5|1082.8|1084|1079.5|1
1652666700000|2022-05-16 02:05:00|1085|1080.8|1083.5|1081|1085.5|1081.5|1083.3|1080.8|6
1652667000000|2022-05-16 02:10:00|1083.3|1080.5|1082|1077.8|1083.5|1080.5|1081.3|1077.5|14
1652667300000|2022-05-16 02:15:00|1081.8|1078|1080.5|1077.3|1081.8|1078.5|1080.5|1077.3|4
1652667600000|2022-05-16 02:20:00|1080.3|1077|1079.8|1077|1080.5|1077|1079.8|1077|2
1652667900000|2022-05-16 02:25:00|1080|1076.5|1079.8|1076.5|1080|1076.8|1079.8|1076.5|1
1652668200000|2022-05-16 02:30:00|1080|1076.8|1080|1077.3|1080|1077.8|1080|1076.8|5
1652668500000|2022-05-16 02:35:00|1079.8|1078.3|1079.8|1076.5|1080.3|1078.3|1078|1075.5|15
1652668800000|2022-05-16 02:40:00|1080|1076.8|1081|1077.3|1081.3|1077.8|1079.8|1076.5|0
1652669100000|2022-05-16 02:45:00|1080.8|1076.8|1081.8|1078.3|1082|1078.5|1080.8|1076.8|0
1652669400000|2022-05-16 02:50:00|1081.5|1078|1081.5|1078.5|1081.8|1078.5|1080.5|1077.5|0
1652669700000|2022-05-16 02:55:00|1081.8|1078.3|1081.5|1078.3|1081.8|1078.5|1081.5|1078.3|1
1652670000000|2022-05-16 03:00:00|1081.8|1078.5|1082.5|1078.8|1082.8|1080|1081.5|1078.3|6
1652670300000|2022-05-16 03:05:00|1082.3|1078.3|1080.8|1077.5|1082.3|1078.3|1080.8|1077.5|4
1652670600000|2022-05-16 03:10:00|1081|1077.8|1080.5|1077.5|1081.5|1077.8|1080.3|1077.5|2
1652670900000|2022-05-16 03:15:00|1080.3|1076.8|1079|1076.5|1080.3|1077|1078.8|1076.5|7
1652671200000|2022-05-16 03:20:00|1078.3|1076|1076|1073.5|1078.3|1076|1076|1072.8|14
1652671500000|2022-05-16 03:25:00||1073.3||1073.8||1074||1072.5|1
1652671800000|2022-05-16 03:30:00|1076.3|1074|1076.3|1074.5|1076.3|1074.5|1076.3|1074|3
1652672100000|2022-05-16 03:35:00||1073.8||1074.3||1074.8||1073.8|5
1652672400000|2022-05-16 03:40:00|1076|1074.5|1076.3|1073.5|1076.3|1074.5|1076|1073|0
1652672700000|2022-05-16 03:45:00|1076.5|1074.5|1078.3|1075|1078.8|1077|1076.5|1074.5|27
1652673000000|2022-05-16 03:50:00|1078|1075.3|1077.5|1075.3|1078|1075.8|1077.5|1074.5|2
1652673300000|2022-05-16 03:55:00||1074.3||1075.5||1075.5||1074.3|2
1652673600000|2022-05-16 04:00:00|||||||||1
1652673900000|2022-05-16 04:05:00|1078|1075.8|1078|1076|1078|1076.3|1078|1075.8|7
1652674200000|2022-05-16 04:10:00||1075.8||1076.5||1076.5||1075.8|2
1652674500000|2022-05-16 04:15:00|1077.8|1076|1077|1074|1077.8|1076|1077|1074|11
1652674800000|2022-05-16 04:20:00||1074.3||1073.8||1074.3||1073.8|0
1652675100000|2022-05-16 04:25:00|1076.8|1073.5|1076.8|1073.5|1076.8|1073.5|1076.8|1073.5|0
1652675400000|2022-05-16 04:30:00|1076.5|1074.5|1075|1072.5|1076.5|1074.5|1074.8|1072.5|9
1652676000000|2022-05-16 04:40:00|1074.8|1071.5|1071.8|1069.5|1074.8|1071.5|1071.8|1069.5|15
1652676300000|2022-05-16 04:45:00|1072.5|1069.8|1073|1070.5|1073|1070.5|1072.5|1069.5|3
1652676600000|2022-05-16 04:50:00||1070.3||1070||1070.3||1070|0
1652676900000|2022-05-16 04:55:00|1072.8|1069.5|1072.8|1071|1072.8|1071|1072.8|1069.5|2
1652677200000|2022-05-16 05:00:00|1072.5|1070.3|1073|1069.5|1073.3|1070.3|1072.5|1069.5|11
1652677500000|2022-05-16 05:05:00|1072.5|1069.8|1072.5|1069.8|1072.5|1070|1072.3|1069.8|4
1652677800000|2022-05-16 05:10:00|1073.3|1069.5|1074.3|1070.8|1074.3|1071.3|1073.3|1069.5|2
1652678100000|2022-05-16 05:15:00||1070.5||1070.5||1070.5||1070.3|0
1652678400000|2022-05-16 05:20:00||1070.8||1070.8||1070.8||1070.5|0
1652678700000|2022-05-16 05:25:00||1070.5||1070.8||1070.8||1070.5|0
1652679000000|2022-05-16 05:30:00|1074|1071|1074.3|1071.5|1074.3|1071.5|1074|1071|4
1652679300000|2022-05-16 05:35:00|1074.5|1071.8|1076.5|1073.5|1076.8|1073.5|1074.5|1071.5|4
1652679600000|2022-05-16 05:40:00|1076.3|1072.8|1075.8|1072.8|1076.3|1073|1075.5|1072.3|10
1652679900000|2022-05-16 05:45:00|1076.5|1073.8|1077.8|1075|1078.3|1075|1075.8|1072.8|17
1652680200000|2022-05-16 05:50:00|1078|1076.5|1078|1075.3|1078.8|1076.5|1077.5|1075.3|26
1652680500000|2022-05-16 05:55:00|1079.3|1075|1079.8|1077.3|1080.5|1078|1078.8|1075|21
1652680800000|2022-05-16 06:00:00|1079.5|1077.5|1077|1075.3|1080.3|1078|1077|1075.3|9
1652681100000|2022-05-16 06:05:00|1076.8|1075|1074.8|1072.5|1077.5|1075.3|1073.8|1072|37
1652681400000|2022-05-16 06:10:00|1075|1073|1074.5|1072.8|1075|1073|1072.3|1070.3|28
1652681700000|2022-05-16 06:15:00|1075.3|1073.3|1078.3|1076.3|1079|1077.5|1072.8|1070.8|28
1652682000000|2022-05-16 06:20:00|1078|1076|1078.8|1077|1080.5|1078.8|1077.8|1075.8|61
1652682300000|2022-05-16 06:25:00|1078.5|1076.8|1080|1078.3|1080|1078.5|1078|1076.5|24
1652682600000|2022-05-16 06:30:00|1079.8|1078.5|1081.8|1080|1084|1082|1079.8|1078.3|61
1652682900000|2022-05-16 06:35:00|1081.5|1079.8|1084.5|1082.8|1084.5|1082.8|1081.3|1079.3|14
1652683200000|2022-05-16 06:40:00|1085|1083|1081.5|1079.8|1085|1083|1080.8|1079|33
1652683500000|2022-05-16 06:45:00|1081.3|1079.5|1082.5|1080.3|1082.5|1080.5|1080.5|1079|31
1652683800000|2022-05-16 06:50:00|1082.3|1080|1083.5|1081.5|1083.8|1081.8|1081|1079.5|19
1652684100000|2022-05-16 06:55:00|1083.3|1081.8|1083|1081|1085|1083.5|1082.8|1081|12
1652684400000|2022-05-16 07:00:00|1082.8|1081.3|1082.8|1080.8|1084.3|1082.5|1080.5|1078.8|63
1652684700000|2022-05-16 07:05:00|1082.3|1080.5|1081|1079.3|1082.3|1080.5|1079|1077.5|74
1652685000000|2022-05-16 07:10:00|1080.8|1079|1080.5|1078.8|1082.3|1080.3|1079|1077.5|40
1652685300000|2022-05-16 07:15:00|1079.8|1078.3|1083.3|1081.3|1084.5|1082.5|1079.3|1077.8|59
1652685600000|2022-05-16 07:20:00|1083|1081|1084|1082.3|1085.5|1083.8|1082.5|1081|151
1652685900000|2022-05-16 07:25:00|1085.3|1082.5|1092|1090.3|1092.3|1090.3|1084.8|1082.5|94
1652686200000|2022-05-16 07:30:00|1092.3|1090.5|1091.8|1090|1092.5|1090.8|1089|1087|38
1652686500000|2022-05-16 07:35:00|1092|1090.3|1088.3|1086.5|1092.3|1090.5|1087.8|1086.5|45
1652686800000|2022-05-16 07:40:00|1088|1086.3|1084.5|1082.5|1088.8|1086.8|1084.5|1082.5|72
1652687100000|2022-05-16 07:45:00|1084.8|1083|1080.8|1078.8|1085.3|1083.5|1080.8|1078.8|107
1652687400000|2022-05-16 07:50:00|1080.5|1078.3|1078|1076.5|1080.5|1078.5|1078|1076.3|188
1652687700000|2022-05-16 07:55:00|1078.3|1076.8|1074.5|1073|1078.3|1076.8|1074.5|1073|153
1652688000000|2022-05-16 08:00:00|1074.8|1073.3|1072.5|1070.5|1075.3|1073.8|1071|1069.5|288
1652688300000|2022-05-16 08:05:00|1072.3|1070.8|1071.8|1070.3|1074.5|1072.8|1070.8|1069.5|155
1652688600000|2022-05-16 08:10:00|1071.5|1069.8|1074.3|1072.5|1074.3|1072.5|1071.5|1069.8|180
1652688900000|2022-05-16 08:15:00|1073.8|1072|1072.3|1070.5|1075|1073.3|1067.3|1065.5|264
1652689200000|2022-05-16 08:20:00|1072|1070.8|1068|1066.3|1072|1070.8|1067.5|1066|311
1652689500000|2022-05-16 08:25:00|1067.8|1066.5|1070|1068.3|1073.5|1071.8|1067.8|1066.3|146
1652689800000|2022-05-16 08:30:00|1070.5|1068.5|1067|1065.3|1070.5|1068.8|1065.3|1063.5|201
1652690100000|2022-05-16 08:35:00|1066.8|1065.5|1065.5|1064|1066.8|1065.5|1064|1062.5|268
1652690400000|2022-05-16 08:40:00|1066|1063.8|1065.8|1064|1069.5|1068|1065.8|1063.8|207
1652690700000|2022-05-16 08:45:00|1066|1064.3|1064.8|1063|1067.5|1065.8|1063.3|1061.8|194
1652691000000|2022-05-16 08:50:00|1065.3|1063.3|1065.5|1063.8|1066.5|1064.8|1064.3|1062.5|167
1652691300000|2022-05-16 08:55:00|1066|1064|1070.5|1068.8|1071.5|1069.5|1065.8|1064|160
1652691600000|2022-05-16 09:00:00|1071|1069.3|1074.3|1072.8|1074.5|1073|1071|1069|221
1652691900000|2022-05-16 09:05:00|1074.5|1072.5|1072.8|1071.3|1075.8|1074.3|1072.5|1071.3|204
1652692200000|2022-05-16 09:10:00|1073|1070.5|1070.8|1069|1073|1071|1070|1068.5|149
1652692500000|2022-05-16 09:15:00|1071|1069.3|1073|1071.3|1075|1073.3|1071|1069.3|140
1652692800000|2022-05-16 09:20:00|1072.8|1071.5|1071.5|1069.8|1073|1071.5|1070.8|1069.5|178
1652693100000|2022-05-16 09:25:00|1071.8|1070|1073.3|1072|1075|1073.3|1070.8|1069.3|126
1652693400000|2022-05-16 09:30:00|1073|1071.8|1077.5|1076|1079|1077.3|1072.8|1071|188
1652693700000|2022-05-16 09:35:00|1077.3|1075.5|1081.3|1079.5|1082.3|1080.8|1077.3|1075.5|285
1652694000000|2022-05-16 09:40:00|1081|1079.3|1079|1077.3|1081.8|1080.3|1077.8|1076|92
1652694300000|2022-05-16 09:45:00|1078.8|1077|1075.5|1074|1078.8|1077|1075|1073|53
1652694600000|2022-05-16 09:50:00|1075|1073.8|1073.8|1072|1075|1073.8|1073|1071.3|69
1652694900000|2022-05-16 09:55:00|1074|1072.3|1072.5|1071|1074.8|1073.3|1072.5|1070.8|35
1652695200000|2022-05-16 10:00:00|1072.8|1071.3|1072.8|1071|1074.3|1072.5|1072.8|1071|47
1652695500000|2022-05-16 10:05:00|1072.5|1070.8|1076|1074.3|1076|1074.5|1072.5|1070.8|100
1652695800000|2022-05-16 10:10:00|1075.8|1074|1072.3|1070.8|1076.3|1074.5|1072.3|1070.5|37
1652696100000|2022-05-16 10:15:00|1072|1070.5|1071|1069.5|1073.3|1071.3|1070.8|1069.3|74
1652696400000|2022-05-16 10:20:00|1070.8|1069.3|1072.8|1071|1072.8|1071|1069.3|1067.8|74
1652696700000|2022-05-16 10:25:00|1073.3|1071.3|1077|1075.3|1077.5|1075.8|1072.8|1071|52
1652697000000|2022-05-16 10:30:00|1076.8|1075|1077.3|1075.5|1079.3|1077.8|1076.5|1075|65
1652697300000|2022-05-16 10:35:00|1077|1075|1078|1076|1079|1077.3|1075.8|1074|70
1652697600000|2022-05-16 10:40:00|1078.5|1076.3|1075.8|1074|1078.5|1076.8|1074.3|1072.8|86
1652697900000|2022-05-16 10:45:00|1075.5|1073.8|1075.8|1074|1076.8|1075.3|1074.8|1073.3|117
1652698200000|2022-05-16 10:50:00|1075.5|1073.8|1071|1069.3|1075.5|1073.8|1070.5|1069|102
1652698500000|2022-05-16 10:55:00|1071.3|1069.5|1069|1067.5|1071.3|1069.8|1069|1067.5|78
1652698800000|2022-05-16 11:00:00|1068.8|1067.8|1071.3|1069.5|1071.3|1069.8|1068.8|1067.5|41
1652699100000|2022-05-16 11:05:00|1072.3|1069.8|1074.3|1072.5|1074.8|1072.5|1070.8|1069.3|44
1652699400000|2022-05-16 11:10:00|1074|1071.8|1075|1073|1075.5|1074|1073.5|1071.5|72
1652699700000|2022-05-16 11:15:00|1075.3|1073.3|1075.8|1074|1078|1076.3|1075.3|1073.3|52
1652700000000|2022-05-16 11:20:00|1075.5|1074.3|1071.5|1069.8|1076.3|1074.5|1070.8|1069.3|80
1652700300000|2022-05-16 11:25:00|1071.3|1069.3|1074.3|1072.3|1074.8|1073|1070.8|1069|71
1652700600000|2022-05-16 11:30:00|1074|1072|1068.5|1067|1074.3|1072.3|1068.3|1066.5|92
1652700900000|2022-05-16 11:35:00|1068.3|1066.8|1071|1069.5|1071.8|1070|1067.8|1066|78
1652701200000|2022-05-16 11:40:00|1071.3|1069.8|1075.8|1074.3|1076.3|1074.5|1071.3|1069.8|109
1652701500000|2022-05-16 11:45:00|1076|1073.8|1076|1074.5|1076.3|1074.5|1074.5|1072.8|47
1652701800000|2022-05-16 11:50:00|1076.8|1074.8|1076.3|1074.5|1077.3|1075.5|1075|1073.5|75
1652702100000|2022-05-16 11:55:00|1076|1074.3|1075.8|1074|1076.5|1075|1074|1072|37
1652702400000|2022-05-16 12:00:00|1075.3|1073.5|1076.3|1074.8|1077.5|1075.8|1075.3|1073.5|55
1652702700000|2022-05-16 12:05:00|1075.8|1074.5|1074|1072.5|1077|1075.3|1073.8|1072|44
1652703000000|2022-05-16 12:10:00|1075|1073.3|1077|1075.3|1078.8|1077|1075|1073.3|99
1652703300000|2022-05-16 12:15:00|1076.8|1075.5|1077|1075.5|1078|1076.3|1074.5|1073|111
1652703600000|2022-05-16 12:20:00|1076.8|1075.3|1076.8|1075|1077.8|1075.8|1073.8|1072.3|66
1652703900000|2022-05-16 12:25:00|1077|1073.8|1078.8|1077|1078.8|1077|1074.8|1073.5|45
1652704200000|2022-05-16 12:30:00|1079|1077.3|1077.3|1075.8|1079|1077.5|1075|1073.3|114
1652704500000|2022-05-16 12:35:00|1077|1075.5|1075.8|1074|1077.8|1076|1075.3|1073.5|51
1652704800000|2022-05-16 12:40:00|1076|1074.3|1073.8|1072.3|1076.8|1075|1073.8|1072.3|250
1652705100000|2022-05-16 12:45:00|1073.5|1072|1076|1074.5|1077.5|1076|1073.5|1072|163
1652705400000|2022-05-16 12:50:00|1075.8|1074.3|1081.8|1080.3|1081.8|1080.5|1075.8|1074.3|187
1652705700000|2022-05-16 12:55:00|1082.8|1080.5|1086.8|1085|1088|1086.5|1082.3|1080.5|253
1652706000000|2022-05-16 13:00:00|1086.5|1084.8|1081.5|1079.8|1086.8|1085|1080.3|1078.8|244
1652706300000|2022-05-16 13:05:00|1081.8|1080|1078|1076.5|1084.5|1082.8|1077.3|1076|218
1652706600000|2022-05-16 13:10:00|1077.5|1076.3|1077.5|1075.8|1078.3|1076.8|1075.8|1074.5|157
1652706900000|2022-05-16 13:15:00|1077.8|1076|1082.8|1081|1084.5|1082.8|1077.8|1076|124
1652707200000|2022-05-16 13:20:00|1083.5|1081.3|1080.3|1078.5|1084.5|1083|1079.5|1077.8|84
1652707500000|2022-05-16 13:25:00|1080|1078.3|1077.8|1076|1080.8|1079|1076.5|1074.8|132
1652707800000|2022-05-16 13:30:00|1077.5|1075.8|1077.5|1075.8|1079.8|1078|1076|1074.5|128
1652708100000|2022-05-16 13:35:00|1077.8|1076|1078|1076.3|1078|1076.3|1075.3|1073.8|94
1652708400000|2022-05-16 13:40:00|1077.8|1075.8|1079.5|1078|1080.5|1079|1077.5|1075.8|170
1652708700000|2022-05-16 13:45:00|1080.3|1077.8|1079.3|1077.8|1080.5|1079|1076.3|1074.5|222
1652709000000|2022-05-16 13:50:00|1079|1077.5|1081|1079.3|1082|1080.5|1077.8|1076|160
1652709300000|2022-05-16 13:55:00|1081.3|1079.5|1079.5|1078|1084|1082.3|1079.3|1077.8|254
1652709600000|2022-05-16 14:00:00|1079.3|1077.8|1083|1081.5|1084|1082.3|1078|1076.8|198
1652709900000|2022-05-16 14:05:00|1083.3|1081.3|1082.5|1081|1083.5|1082|1079.3|1077.5|158
1652710200000|2022-05-16 14:10:00|1082.3|1080.8|1080|1078.3|1083.3|1081.5|1079.3|1077.8|130
1652710500000|2022-05-16 14:15:00|1080.3|1078.5|1084.8|1083.3|1085|1083.5|1080.3|1078.5|200
1652710800000|2022-05-16 14:20:00|1085|1083.5|1085.3|1083.5|1086.8|1085|1082.8|1081|196
1652711100000|2022-05-16 14:25:00|1085.5|1083.8|1090|1088.5|1090.5|1088.8|1085|1083.8|167
1652711400000|2022-05-16 14:30:00|1090.3|1088.8|1089.3|1087.5|1091.3|1089.8|1087.3|1085.8|180
1652711700000|2022-05-16 14:35:00|1089|1087|1094.3|1092.8|1094.3|1092.8|1088.3|1086.8|143
1652712000000|2022-05-16 14:40:00|1093.8|1092.5|1095.5|1094|1097.3|1095.8|1093|1091.5|598
1652712300000|2022-05-16 14:45:00|1096|1094.3|1088.3|1086.8|1096.3|1095|1087.8|1086.5|398
1652712600000|2022-05-16 14:50:00|1088.5|1087|1092.3|1090.5|1094.3|1092.8|1088|1086.5|237
1652712900000|2022-05-16 14:55:00|1092|1090.8|1089.8|1088.3|1093.5|1091.8|1087.8|1086|224
1652713200000|2022-05-16 15:00:00|1090|1088|1087.8|1086|1090.3|1088.5|1085|1083.5|272
1652713500000|2022-05-16 15:05:00|1088|1086.3|1088.8|1087.3|1090|1088.3|1086.8|1085|114
1652713800000|2022-05-16 15:10:00|1088.5|1086.8|1093|1091.5|1093|1091.5|1087.3|1085.5|115
1652714100000|2022-05-16 15:15:00|1093.5|1091.8|1095|1093.3|1096.5|1095|1092.5|1090.8|178
1652714400000|2022-05-16 15:20:00|1095.3|1093.5|1094.5|1093|1096.3|1094.3|1092.8|1091.3|146
1652714700000|2022-05-16 15:25:00|1094|1092.5|1095.3|1093.5|1096.8|1095.3|1090.3|1088.8|562
1652715000000|2022-05-16 15:30:00|1095|1093|1092|1090.3|1095.8|1094|1091.5|1089.8|137
1652715300000|2022-05-16 15:35:00|1091.8|1090|1094.3|1092.5|1094.8|1093|1089.8|1087.8|105
1652715600000|2022-05-16 15:40:00|1094|1092.8|1096|1094.3|1097.5|1095.8|1093.3|1091.5|175
1652715900000|2022-05-16 15:45:00|1095.8|1094|1095.8|1094.3|1097.8|1096|1094.3|1092.5|70
1652716200000|2022-05-16 15:50:00|1096|1094.5|1097|1095.3|1097.3|1095.5|1094.8|1093.3|141
1652716500000|2022-05-16 15:55:00|1097.3|1095.5|1097|1095.3|1097.5|1096|1094.5|1093|82
1652716800000|2022-05-16 16:00:00|1097.3|1095.5|1097.5|1095.8|1099.5|1098|1097.3|1095.5|141
1652717100000|2022-05-16 16:05:00|1097.3|1096|1098.3|1096.5|1100.3|1098.8|1097.3|1096|33
1652717400000|2022-05-16 16:10:00|1098|1096|1099|1097.3|1099.5|1097.8|1097.3|1095.5|29
1652717700000|2022-05-16 16:15:00|1098.8|1097.5|1097.5|1095.8|1099.5|1097.8|1097.3|1095.5|74
1652718000000|2022-05-16 16:20:00|1097|1096|1096.5|1094.8|1097.5|1096.3|1096.3|1094.5|30
1652718300000|2022-05-16 16:25:00|1096.8|1095|1098.3|1096.8|1098.3|1096.8|1094.5|1092.8|216
1652718600000|2022-05-16 16:30:00|1098|1097.3|1097.3|1095.5|1100.3|1098.5|1097|1095.3|91
1652718900000|2022-05-16 16:35:00|1097|1095.8|1095.5|1093.8|1098.3|1096.5|1095.5|1093.8|36
1652719200000|2022-05-16 16:40:00|1095.8|1094|1096.5|1094.8|1096.8|1095|1094.5|1093|27
1652719500000|2022-05-16 16:45:00|1096.8|1095|1100.3|1098.5|1100.5|1099.3|1096.8|1095|147
1652719800000|2022-05-16 16:50:00|1100|1098.8|1101.8|1100|1102.8|1101|1099.3|1097.5|121
1652720100000|2022-05-16 16:55:00|1102|1100.3|1101.5|1100|1102.3|1100.8|1100.8|1099.3|29
1652720400000|2022-05-16 17:00:00|1101.8|1100.3|1101.8|1100|1103.3|1101.8|1100.5|1098.8|54
1652720700000|2022-05-16 17:05:00|1101.5|1100.3|1102.3|1100.5|1103|1101.5|1101|1099.3|31
1652721000000|2022-05-16 17:10:00|1102|1100.3|1099.8|1098.3|1102.5|1100.8|1099.5|1098.3|65
1652721300000|2022-05-16 17:15:00|1099.5|1098|1097|1095.3|1100.3|1098.5|1097|1095.3|189
1652721600000|2022-05-16 17:20:00|1097.5|1095.5|1096.3|1094.8|1098|1096.3|1095.8|1094|99
1652721900000|2022-05-16 17:25:00|1096|1094.5|1098.8|1097.3|1100|1098.5|1096|1094.5|40
1652722200000|2022-05-16 17:30:00|1098.5|1096.8|1100.8|1099.3|1101|1099.5|1098.3|1096.5|61
1652722500000|2022-05-16 17:35:00|1101|1099|1101.5|1099.8|1101.5|1099.8|1100.5|1098.8|13
1652722800000|2022-05-16 17:40:00|1101.8|1100.3|1104.5|1103|1105.3|1103.8|1101.8|1100|110
1652723100000|2022-05-16 17:45:00|1105|1103.3|1101.3|1099.5|1105.5|1104|1100.5|1098.8|263
1652723400000|2022-05-16 17:50:00|1101|1099.3|1101.3|1100|1101.8|1100.3|1099.3|1097.5|84
1652723700000|2022-05-16 17:55:00|1101.5|1100.5|1100.8|1098.8|1103|1101.5|1100.3|1098.5|21
1652724000000|2022-05-16 18:00:00|1100.5|1099|1103|1101.3|1103|1101.5|1099.8|1098|26
1652724300000|2022-05-16 18:05:00|1102.8|1101.5|1104|1102.5|1104.5|1102.8|1102|1100.3|33
1652724600000|2022-05-16 18:10:00|1104.3|1102.3|1104.5|1102.8|1104.8|1103|1102.5|1100.8|12
1652724900000|2022-05-16 18:15:00|1104.3|1102.5|1103|1101.5|1104.5|1103|1102.5|1100.8|127
1652725200000|2022-05-16 18:20:00|1103.5|1102|1101.3|1099.8|1104.5|1103|1101|1099.3|206
1652725500000|2022-05-16 18:25:00|1101.5|1099.5|1095.8|1094|1101.8|1100|1095.8|1094|172
1652725800000|2022-05-16 18:30:00|1095.5|1094.3|1096.3|1094.5|1097.5|1095.5|1094|1092.5|77
1652726100000|2022-05-16 18:35:00|1096.8|1094.8|1093.3|1091.8|1097.5|1095.8|1093.3|1091.5|28
1652726400000|2022-05-16 18:40:00|1093.5|1091.5|1095|1093.3|1095.8|1094.3|1093.5|1091.5|24
1652726700000|2022-05-16 18:45:00|1094.8|1093|1094.3|1092.5|1095|1093.3|1094|1092|2
1652727000000|2022-05-16 18:50:00|1094.5|1092.3|1093.5|1092|1095|1093.3|1093.5|1091.8|17
1652727300000|2022-05-16 18:55:00|1093.3|1091.8|1094.5|1092.8|1096.5|1095|1093|1091.3|48
1652727600000|2022-05-16 19:00:00|1095|1093.3|1095.8|1094|1096.5|1094.8|1094.5|1092.8|19
1652727900000|2022-05-16 19:05:00|1095.5|1093.8|1096.5|1094.5|1097|1095.3|1095|1093.3|166
1652728200000|2022-05-16 19:10:00|1096.3|1094.3|1096|1094|1096.8|1095|1095.5|1093.8|6
1652728500000|2022-05-16 19:15:00|1095.8|1094.3|1096.3|1094.5|1097|1095|1095.5|1093.8|5
1652728800000|2022-05-16 19:20:00|1096|1094.8|1095.8|1093.8|1096.5|1094.8|1095.5|1093.8|27
1652729100000|2022-05-16 19:25:00|1096|1094|1096.3|1094.3|1096.5|1094.8|1095.8|1094|0
1652729400000|2022-05-16 19:30:00|1096|1094.5|1095.5|1093.5|1096.3|1094.5|1095|1093.3|0
1652729700000|2022-05-16 19:35:00|1095.3|1093.3|1096.5|1094.8|1096.8|1095|1094.8|1093|13
1652730000000|2022-05-16 19:40:00|1096.8|1094.5|1094|1092.3|1096.8|1094.5|1093.3|1091.5|22
1652730300000|2022-05-16 19:45:00|1094.3|1092.5|1094.8|1093|1095.3|1093.5|1094|1092.3|10
1652730600000|2022-05-16 19:50:00|1095|1093.3|1095.3|1093.3|1097.3|1095.5|1094.5|1093|28
1652730900000|2022-05-16 19:55:00|1094.8|1093.5|1098|1096.3|1098.5|1096.5|1094.8|1093|16
1652731200000|2022-05-16 20:00:00|1097.8|1096|1097.5|1095.5|1098.8|1096.8|1096.5|1094.8|7
1652731500000|2022-05-16 20:05:00|1097.8|1095.8|1095.3|1093.5|1098.3|1096.3|1095|1093.3|398
1652731800000|2022-05-16 20:10:00|1095.5|1093.8|1096|1094.3|1096.3|1094.3|1095.3|1093.5|8
1652732100000|2022-05-16 20:15:00|1095.8|1094|1094.8|1092.8|1096|1094|1094|1092.5|6
1652732400000|2022-05-16 20:20:00|1094.5|1093|1095.8|1093.8|1095.8|1094|1094.3|1092.8|4
1652732700000|2022-05-16 20:25:00|1095.5|1094|1095.3|1093.3|1095.8|1094|1095.3|1093.3|0
1652733000000|2022-05-16 20:30:00|1095|1093|1094.8|1093.5|1095|1093.5|1094.3|1093|7
1652733300000|2022-05-16 20:35:00|1095|1093.8|1096.5|1094.8|1097|1095|1094.5|1093.3|4
1652733600000|2022-05-16 20:40:00|1096.8|1095|1096.5|1094.5|1097.5|1095.5|1095.8|1093.8|5
1652733900000|2022-05-16 20:45:00|1096.3|1094.3|1093.5|1091.8|1096.5|1094.3|1093.5|1091.8|8
1652734200000|2022-05-16 20:50:00|1093.8|1092|1093.8|1091.5|1094.5|1092.5|1093.5|1091.5|3
1652734500000|2022-05-16 20:55:00|1094.3|1091.8|1094.5|1091.5|1094.8|1092|1094|1091.5|19
1652734800000|2022-05-16 21:00:00||1090.5||1089||1090.5||1088|0
1652735700000|2022-05-16 21:15:00|1096.8|1087|1096.8|1087|1096.8|1087|1096.8|1087|0
1652736300000|2022-05-16 21:25:00|1095.8||1094.8||1095.8||1094.8||0
1652737200000|2022-05-16 21:40:00|1099|1086.3|1099|1086.3|1099|1086.3|1099|1086.3|0
1652737800000|2022-05-16 21:50:00|1098.8||1098.8||1098.8||1098.8||0
1652738100000|2022-05-16 21:55:00|1098.5|1086|1098|1086|1098.5|1086|1098|1086|1
1652749200000|2022-05-17 01:00:00|1098.8|1096.8|1102.8|1098.5|1102.8|1098.5|1098.5|1095.3|3
1652749500000|2022-05-17 01:05:00|1103.8|1099.5|1103|1100|1104.8|1101.8|1102.5|1099.5|4
1652749800000|2022-05-17 01:10:00|1103.3|1100.3|1104.3|1102|1105|1102|1103.3|1100.3|3
1652750100000|2022-05-17 01:15:00|1104.5|1103.3|1105.3|1103.3|1105.5|1104|1104.5|1103.3|7
1652750400000|2022-05-17 01:20:00|1105.5|1103.5|1105.5|1103.5|1105.5|1104|1105.5|1103.5|9
1652750700000|2022-05-17 01:25:00||1103.8||1102.8||1104.3||1102.5|46
1652751000000|2022-05-17 01:30:00|1105.3|1103|1103.8|1100.8|1105.3|1103|1103.8|1100|28
1652751300000|2022-05-17 01:35:00||1101||1101.5||1101.5||1101|0
1652751600000|2022-05-17 01:40:00|1103.5|1101.8|1103.5|1100.5|1103.5|1101.8|1103.5|1099.8|2
1652751900000|2022-05-17 01:45:00|1103.3|1100.3|1102.5|1099.5|1103.3|1100.3|1102.5|1099.3|0
1652752200000|2022-05-17 01:50:00|1102.8|1099.8|1100.8|1098.5|1104.5|1101.8|1100.8|1098.3|4
1652752500000|2022-05-17 01:55:00||1098.8||1098||1099||1097.8|0
1652752800000|2022-05-17 02:00:00|1100.5|1098.5|1099.8|1097.5|1100.5|1098.8|1099.8|1097.3|4
1652753100000|2022-05-17 02:05:00|1100|1097.8|1100|1098.5|1100.3|1098.5|1099.8|1097.5|2
1652753400000|2022-05-17 02:10:00|1100.3|1098.8|1100.5|1098|1102|1099|1100.3|1098|3
1652753700000|2022-05-17 02:15:00|1100.8|1097.5|1097|1095.3|1100.8|1097.8|1097|1094.8|19
1652754000000|2022-05-17 02:20:00|1097.5|1095.5|1098.5|1096.5|1099.3|1097|1097.5|1095.5|86
1652754300000|2022-05-17 02:25:00|1099.5|1097.8|1098|1095.5|1099.5|1097.8|1098|1095.5|2
1652754600000|2022-05-17 02:30:00|1099.5|1096.3|1098|1095.8|1101.5|1098.8|1097|1094.8|9
1652754900000|2022-05-17 02:35:00|1098.5|1096|1098.5|1096.3|1099.3|1097|1097|1094.8|10
1652755200000|2022-05-17 02:40:00|1098.3|1096.5|1096|1094.3|1098.3|1096.5|1095.5|1093.5|1
1652755500000|2022-05-17 02:45:00|1096.8|1094.5|1097|1094.5|1097|1095|1094|1092|2
1652755800000|2022-05-17 02:50:00|1097.8|1094.8|1096|1094.3|1098.5|1096.3|1095|1092.8|3
1652756100000|2022-05-17 02:55:00|1095.8|1093.5|1095.5|1093.5|1095.8|1093.5|1095|1092.5|2
1652756400000|2022-05-17 03:00:00|1096|1093.8|1097.3|1095.3|1097.8|1095.5|1096|1093.8|25
1652756700000|2022-05-17 03:05:00|1097.5|1095.5|1097.3|1095.5|1098.5|1096.5|1097.3|1094.8|3
1652757000000|2022-05-17 03:10:00|1097.5|1095.3|1098|1096.3|1098.8|1096.3|1097.5|1094.8|2
1652757300000|2022-05-17 03:15:00|1097.8|1096|1096.8|1094.8|1098.3|1096.3|1096.5|1094.3|0
1652757600000|2022-05-17 03:20:00|1096.5|1094|1098.3|1096|1098.3|1096.3|1096|1093.8|6
1652757900000|2022-05-17 03:25:00|1098|1095.5|1095|1093|1098|1095.5|1094.8|1093|4
1652758200000|2022-05-17 03:30:00|1094.8|1092.8|1094|1092|1094.8|1093|1093|1090.5|1
1652758500000|2022-05-17 03:35:00|1093.8|1091.5|1094.5|1092.8|1095.8|1093.5|1093|1090.5|5
1652758800000|2022-05-17 03:40:00|1094.3|1092.5|1093|1091|1094.3|1092.5|1093|1090.8|8
1652759100000|2022-05-17 03:45:00|1092.8|1090.5|1094.3|1092|1094.3|1092.3|1092.8|1090.5|4
1652759400000|2022-05-17 03:50:00|1094|1091.8|1094|1091.8|1094|1092.3|1094|1091.5|0
1652759700000|2022-05-17 03:55:00||1092||1092.3||1092.5||1091.3|1
1652760000000|2022-05-17 04:00:00|1094.8|1092|1094.5|1092.5|1096|1093.3|1094.5|1092|0
1652760300000|2022-05-17 04:05:00|1094.3|1092.8|1095.5|1093.3|1095.5|1093.3|1093.8|1092|3
1652760600000|2022-05-17 04:10:00|1095.8|1093.5|1096|1093.8|1096.3|1093.8|1095|1093.5|1
1652760900000|2022-05-17 04:15:00|1095.8|1093.5|1096.8|1094.5|1096.8|1094.5|1095.3|1093.3|3
1652761200000|2022-05-17 04:20:00|1096.5|1095|1095.3|1093.3|1096.8|1095|1095.3|1093|8
1652761500000|2022-05-17 04:25:00|||||||||1
1652761800000|2022-05-17 04:30:00|1095|1092.5|1095.3|1093.3|1096|1093.3|1093.5|1092|3
1652762100000|2022-05-17 04:35:00|1095|1092.5|1095|1093.5|1095|1093.5|1095|1092.5|10
1652762400000|2022-05-17 04:40:00|1095.3|1093.8|1095|1093.3|1095.5|1093.8|1095|1092.5|2
1652762700000|2022-05-17 04:45:00|1094.8|1093|1094.3|1092.3|1094.8|1093.3|1094.3|1091.8|2
1652763000000|2022-05-17 04:50:00|1094|1092|1094|1091.5|1094|1092.5|1094|1091.5|0
1652763300000|2022-05-17 04:55:00|1093.8|1091.8|1094.8|1092.8|1095.5|1092.8|1093.8|1091.8|2
1652763600000|2022-05-17 05:00:00|1094.5|1092|1094.3|1092|1094.5|1092.8|1094|1091.5|5
1652763900000|2022-05-17 05:05:00||1092.3||1092.3||1092.5||1092.3|0
1652764200000|2022-05-17 05:10:00|1094.5|1092.5|1094.5|1092.5|1094.5|1092.8|1094.5|1092.5|0
1652764500000|2022-05-17 05:15:00|1094.3|1092|1094.3|1092.3|1094.3|1092.3|1094|1091.3|1
1652764800000|2022-05-17 05:20:00|1094.8|1092.5|1094.5|1092.8|1095.3|1093|1094.5|1092.5|3
1652765100000|2022-05-17 05:25:00|1094.8|1093|1094.8|1092.8|1096.5|1093.8|1094.8|1092.8|1
1652765400000|2022-05-17 05:30:00|1095|1093|1095|1093.3|1096|1093.3|1095|1092|2
1652765700000|2022-05-17 05:35:00|1094.8|1092.5|1094.5|1092|1094.8|1093.3|1094.5|1091.8|1
1652766000000|2022-05-17 05:40:00|1094.8|1092.3|1093.8|1091.8|1094.8|1093|1093.8|1091|2
1652766300000|2022-05-17 05:45:00|1094|1092|1096|1094|1096|1094.3|1094|1091.8|0
1652766600000|2022-05-17 05:50:00|1096.8|1093.8|1098|1096.3|1098.5|1096.3|1096.3|1093.5|38
1652766900000|2022-05-17 05:55:00|1097.8|1096|1098|1096|1098|1096|1097.3|1095|2
1652767200000|2022-05-17 06:00:00|1097.8|1095.3|1097|1095.3|1097.8|1096.3|1096|1094|47
1652767500000|2022-05-17 06:05:00|1097.3|1095.5|1097.5|1095.8|1098.5|1097|1097|1095|10
1652767800000|2022-05-17 06:10:00|1097|1095|1097.5|1095.8|1097.8|1096|1095.5|1093.8|20
1652768100000|2022-05-17 06:15:00|1097.3|1095.5|1096.8|1094.8|1098.5|1096.5|1095.5|1093.5|53
1652768400000|2022-05-17 06:20:00|1096.5|1094|1096|1094.3|1097.8|1096|1095.3|1093.5|11
1652768700000|2022-05-17 06:25:00|1095.8|1094|1093.5|1091.8|1096.3|1094.5|1093.5|1091.5|53
1652769000000|2022-05-17 06:30:00|1093.3|1091.3|1092.5|1090.8|1093.5|1092|1091.8|1090.3|45
1652769300000|2022-05-17 06:35:00|1092.3|1091|1095.8|1094|1096|1094.5|1092.3|1090.8|40
1652769600000|2022-05-17 06:40:00|1095.5|1093.5|1096|1094.5|1097.3|1095.3|1093.8|1092|64
1652769900000|2022-05-17 06:45:00|1097|1094.3|1096.3|1093.8|1097.5|1095.8|1094|1092.5|47
1652770200000|2022-05-17 06:50:00|1095.8|1093.3|1093.3|1091.5|1096.3|1094|1092.3|1090.8|39
1652770500000|2022-05-17 06:55:00|1093|1091.3|1091.8|1090|1093.8|1091.8|1090.3|1088.5|112
1652770800000|2022-05-17 07:00:00|1091.5|1089.8|1087.8|1086|1091.5|1089.8|1087.3|1085.5|100
1652771100000|2022-05-17 07:05:00|1087.5|1086.3|1085|1083.5|1088.3|1086.5|1085|1083.3|185
1652771400000|2022-05-17 07:10:00|1085.5|1083.8|1085|1083.5|1086|1084.5|1083.8|1082|192
1652771700000|2022-05-17 07:15:00|1084.8|1083.3|1085.5|1083.8|1085.8|1084.3|1084.3|1082.8|117
1652772000000|2022-05-17 07:20:00|1085.3|1084|1082.8|1081|1085.8|1084|1082.8|1081|133
1652772300000|2022-05-17 07:25:00|1082.5|1080.8|1082|1080.5|1083.5|1082|1081.5|1080|75
1652772600000|2022-05-17 07:30:00|1081.8|1080|1080.3|1078.5|1081.8|1080.3|1079|1077.3|127
1652772900000|2022-05-17 07:35:00|1080|1078.3|1085.3|1083.8|1085.5|1084|1079.3|1077.5|153
1652773200000|2022-05-17 07:40:00|1085|1083.5|1082.8|1081.3|1085.5|1083.8|1082.5|1081|140
1652773500000|2022-05-17 07:45:00|1083.5|1081.8|1083.3|1081.3|1084.5|1082.5|1080.8|1079|162
1652773800000|2022-05-17 07:50:00|1083.5|1081.5|1084.3|1082.5|1084.5|1082.8|1081.8|1080.3|246
1652774100000|2022-05-17 07:55:00|1082.8|1082.3|1079.5|1077.8|1082.8|1082.3|1078.5|1076.8|171
1652774400000|2022-05-17 08:00:00|1079.3|1078.5|1082.3|1080.5|1082.3|1080.5|1078.5|1077.3|447
1652774700000|2022-05-17 08:05:00|1082.5|1080.8|1086.8|1085|1088.3|1086.8|1082.3|1080.5|113
1652775000000|2022-05-17 08:10:00|1086.5|1085.3|1088.8|1087|1089.3|1087.5|1085.8|1084.3|206
1652775300000|2022-05-17 08:15:00|1089.3|1087.3|1087.8|1086|1089.3|1087.8|1086.5|1084.8|221
1652775600000|2022-05-17 08:20:00|1088|1086.3|1082.3|1080.8|1088|1086.3|1081.8|1080|409
1652775900000|2022-05-17 08:25:00|1082|1080.5|1082|1080.3|1084|1082.5|1081.3|1079.8|196
1652776200000|2022-05-17 08:30:00|1082.3|1080.5|1079.3|1077.5|1082.5|1080.8|1078|1076.5|398
1652776500000|2022-05-17 08:35:00|1079.5|1077.8|1082.3|1080.8|1082.3|1080.8|1078.8|1077.5|209
1652776800000|2022-05-17 08:40:00|1082.5|1081|1084.3|1082.8|1084.5|1083|1082.3|1080.5|180
1652777100000|2022-05-17 08:45:00|1084|1083|1086.5|1085|1088.5|1087|1084|1082.5|188
1652777400000|2022-05-17 08:50:00|1086.3|1084.5|1086.8|1085|1087.3|1085.5|1085|1083|272
1652777700000|2022-05-17 08:55:00|1087.8|1085.3|1087.5|1086|1089.5|1088.3|1085.8|1084.5|336
1652778000000|2022-05-17 09:00:00|1087.8|1086.3|1089.3|1087.8|1089.3|1087.8|1087.8|1086|140
1652778300000|2022-05-17 09:05:00|1089|1087.5|1089.8|1088.3|1090.3|1088.5|1087.8|1086.3|137
1652778600000|2022-05-17 09:10:00|1089.5|1088.5|1091.5|1090|1091.8|1090.3|1088.3|1086.5|289
1652778900000|2022-05-17 09:15:00|1091.3|1089.8|1090.3|1088.8|1091.5|1089.8|1089.3|1088|198
1652779200000|2022-05-17 09:20:00|1090.8|1089|1090.8|1089.3|1091.3|1089.8|1088.5|1086.8|66
1652779500000|2022-05-17 09:25:00|1091|1089.5|1093.5|1091.8|1094.3|1092.8|1090.8|1089.3|150
1652779800000|2022-05-17 09:30:00|1093.3|1091.5|1094.3|1092.8|1094.3|1092.8|1092.8|1091|72
1652780100000|2022-05-17 09:35:00|1094.5|1092.5|1095.3|1093.8|1096|1094.5|1092.3|1090.8|343
1652780400000|2022-05-17 09:40:00|1095|1094|1095.3|1093.8|1095.5|1094|1093|1091.5|352
1652780700000|2022-05-17 09:45:00|1095.5|1094|1096.3|1095|1097.3|1095.8|1095.5|1094|394
1652781000000|2022-05-17 09:50:00|1096.5|1095.3|1097.5|1096|1097.8|1096.3|1095.8|1094.3|240
1652781300000|2022-05-17 09:55:00|1097.8|1096.3|1099.8|1098.3|1100.8|1099.3|1097.8|1096.3|525
1652781600000|2022-05-17 10:00:00|1100|1098|1107|1105.5|1107|1105.5|1099.3|1097.5|495
1652781900000|2022-05-17 10:05:00|1107.3|1105.8|1107.3|1105.5|1110.5|1108.8|1105.8|1104|754
1652782200000|2022-05-17 10:10:00|1107.5|1105.8|1112.3|1110.8|1112.5|1111|1107.3|1105.8|386
1652782500000|2022-05-17 10:15:00|1112.5|1111|1116.8|1115.3|1117|1115.5|1110|1108.5|628
1652782800000|2022-05-17 10:20:00|1117.3|1115.5|1116.3|1114.5|1120.5|1119.3|1115.8|1114|427
1652783100000|2022-05-17 10:25:00|1116.8|1114.8|1109.5|1107.8|1117.8|1116.3|1109.3|1107.5|262
1652783400000|2022-05-17 10:30:00|1109.3|1108|1109.8|1108|1110.8|1109|1107.3|1105.5|210
1652783700000|2022-05-17 10:35:00|1110.3|1108.8|1105|1103|1110.5|1108.8|1104.8|1103|400
1652784000000|2022-05-17 10:40:00|1104.8|1103.3|1107.3|1105.5|1107.5|1106|1103.5|1101.8|279
1652784300000|2022-05-17 10:45:00|1107.8|1106.5|1109.3|1107.8|1113.3|1111.5|1107.5|1106|372
1652784600000|2022-05-17 10:50:00|1109.8|1107.5|1106.5|1105|1110.5|1108.8|1106|1104.5|150
1652784900000|2022-05-17 10:55:00|1106.3|1104.8|1106.8|1105.3|1106.8|1105.5|1105.3|1103.8|196
1652785200000|2022-05-17 11:00:00|1106.5|1105|1106|1104.5|1108.5|1106.5|1105.5|1103.8|205
1652785500000|2022-05-17 11:05:00|1106.3|1104.8|1105.5|1103.8|1107|1105.5|1103.8|1102.3|102
1652785800000|2022-05-17 11:10:00|1105.3|1104|1107.5|1105.8|1108.8|1106.8|1104.5|1103|86
1652786100000|2022-05-17 11:15:00|1108|1106|1107.3|1105.5|1109|1107.3|1106.5|1104.8|18
1652786400000|2022-05-17 11:20:00|1107.5|1105.8|1108.5|1106.8|1108.8|1107|1105.8|1104|48
1652786700000|2022-05-17 11:25:00|1108.3|1107|1107.3|1105.5|1108.8|1107.5|1105.3|1103.8|149
1652787000000|2022-05-17 11:30:00|1107|1105|1104|1102.5|1108.3|1106.5|1103.5|1102|284
1652787300000|2022-05-17 11:35:00|1104.3|1102.8|1104.8|1103.3|1105|1103.5|1102.3|1101|319
1652787600000|2022-05-17 11:40:00|1105|1103.5|1104.5|1103|1105.8|1104.3|1103.8|1102|156
1652787900000|2022-05-17 11:45:00|1104.3|1102.8|1104|1102.5|1105|1103.5|1103|1101.8|98
1652788200000|2022-05-17 11:50:00|1104.3|1102.3|1102.5|1100.8|1104.3|1102.8|1102.3|1100.5|201
1652788500000|2022-05-17 11:55:00|1102.3|1100.5|1096.8|1095|1102.5|1101|1096.3|1094.8|434
1652788800000|2022-05-17 12:00:00|1096.5|1094.8|1094.5|1093|1096.8|1095.3|1093.5|1092|731
1652789100000|2022-05-17 12:05:00|1094|1092.3|1095.3|1093.8|1095.5|1094|1093.8|1092.3|306
1652789400000|2022-05-17 12:10:00|1095|1093.5|1093.5|1092|1096.8|1095|1092.3|1090.8|482
1652789700000|2022-05-17 12:15:00|1093.3|1091.8|1086.3|1084.5|1093.3|1091.8|1086|1084.5|481
1652790000000|2022-05-17 12:20:00|1086.5|1084.8|1082.8|1081.5|1086.5|1084.8|1082.5|1081|353
1652790300000|2022-05-17 12:25:00|1082.5|1081.3|1083|1081.3|1083.3|1081.8|1080.8|1079.5|314
1652790600000|2022-05-17 12:30:00|1082.5|1080.5|1087.3|1085.5|1088.3|1086.3|1082.3|1080.5|528
1652790900000|2022-05-17 12:35:00|1087.5|1085.3|1085.5|1084|1088.5|1087.3|1084.5|1082.8|422
1652791200000|2022-05-17 12:40:00|1085.3|1083.8|1083.8|1082.3|1087.5|1085.5|1083.5|1082|163
1652791500000|2022-05-17 12:45:00|1084.8|1082|1084.3|1082.5|1086.8|1084.8|1083.5|1081.8|257
1652791800000|2022-05-17 12:50:00|1084|1082.3|1086.8|1085.3|1087.8|1086.3|1082.8|1081.3|296
1652792100000|2022-05-17 12:55:00|1086.5|1085|1089.5|1087.8|1090.3|1088.5|1086.5|1085|476
1652792400000|2022-05-17 13:00:00|1089.8|1088|1088.3|1086.8|1090.3|1088.8|1086.8|1085.3|329
1652792700000|2022-05-17 13:05:00|1088|1086.3|1088.5|1086.8|1089.3|1087.5|1084|1082.5|198
1652793000000|2022-05-17 13:10:00|1088.8|1087|1088|1086.3|1091.3|1089.5|1087.5|1085.8|194
1652793300000|2022-05-17 13:15:00|1087.8|1086|1086.5|1084.8|1089.3|1087.5|1085.8|1084|114
1652793600000|2022-05-17 13:20:00|1087.5|1085|1089.8|1088.3|1092.5|1091|1087.3|1085|181
1652793900000|2022-05-17 13:25:00|1090|1087.8|1092.8|1090.8|1093.3|1091.8|1089.3|1087.8|133
1652794200000|2022-05-17 13:30:00|1092.5|1091|1090.5|1088.8|1094.3|1092.5|1090.5|1088.8|199
1652794500000|2022-05-17 13:35:00|1090.8|1089|1095.8|1094.3|1097.3|1095.8|1089.8|1088|285
1652794800000|2022-05-17 13:40:00|1096|1094.5|1100.5|1099|1101.8|1099.8|1095|1093.3|229
1652795100000|2022-05-17 13:45:00|1099.8|1098.3|1102|1100.3|1103|1101.3|1099.3|1097.8|227
1652795400000|2022-05-17 13:50:00|1101.5|1100|1105.3|1103.5|1105.8|1104.3|1101.5|1100|348
1652795700000|2022-05-17 13:55:00|1105.5|1103.8|1104.5|1102.8|1108.5|1107|1104.3|1102.8|225
1652796000000|2022-05-17 14:00:00|1104.3|1102.5|1102|1100.5|1104.5|1103|1101.3|1099.8|454
1652796300000|2022-05-17 14:05:00|1101.5|1100|1101.5|1099.8|1102.5|1101|1100|1098.3|180
1652796600000|2022-05-17 14:10:00|1101.3|1099.5|1099|1097.3|1102.3|1100.8|1098.8|1097.3|136
1652796900000|2022-05-17 14:15:00|1099.8|1097.5|1101.8|1100|1102|1100.5|1097.8|1096|175
1652797200000|2022-05-17 14:20:00|1102|1100.3|1099.8|1098.3|1102.5|1101|1099|1097.5|129
1652797500000|2022-05-17 14:25:00|1100|1098|1097.3|1096|1100.5|1099|1097|1095|147
1652797800000|2022-05-17 14:30:00|1097|1095.5|1101.5|1099.8|1102|1100.3|1096.3|1094.5|127
1652798100000|2022-05-17 14:35:00|1101.3|1100|1101.3|1099.5|1101.5|1100|1098.5|1097.3|303
1652798400000|2022-05-17 14:40:00|1101|1099.3|1100.3|1098.8|1101.8|1100.5|1098.5|1097|212
1652798700000|2022-05-17 14:45:00|1099.8|1098|1097.8|1096|1101|1099.5|1097.3|1095.5|141
1652799000000|2022-05-17 14:50:00|1098|1096.3|1098|1096.3|1099|1097.5|1096.5|1094.8|257
1652799300000|2022-05-17 14:55:00|1097.8|1096.8|1098.8|1097|1100.5|1098.8|1097.3|1095.8|138
1652799600000|2022-05-17 15:00:00|1098.5|1096|1096.3|1094.5|1098.8|1096.3|1093.8|1092.3|180
1652799900000|2022-05-17 15:05:00|1096|1094.8|1095.5|1094|1098.3|1096.8|1095|1093.3|168
1652800200000|2022-05-17 15:10:00|1096|1094.3|1094|1092.3|1097|1095.5|1093.3|1091.5|94
1652800500000|2022-05-17 15:15:00|1094.3|1092.5|1092.3|1090.5|1094.5|1092.8|1091.8|1090|66
1652800800000|2022-05-17 15:20:00|1091.8|1090.3|1096.5|1095|1096.8|1095|1091.8|1090.3|180
1652801100000|2022-05-17 15:25:00|1096.8|1095.3|1091|1089.3|1099|1097.5|1090.3|1088.5|629
1652801400000|2022-05-17 15:30:00|1091.3|1089.5|1090.5|1088.8|1092.5|1090.8|1089.5|1087.8|170
1652801700000|2022-05-17 15:35:00|1090.3|1089|1086.8|1085.3|1091.5|1090|1085.5|1084|109
1652802000000|2022-05-17 15:40:00|1087|1085.5|1087.3|1085.5|1090|1088.5|1086|1084|165
1652802300000|2022-05-17 15:45:00|1086.8|1085.3|1088.3|1086.5|1089.8|1088.3|1086.5|1084.8|80
1652802600000|2022-05-17 15:50:00|1088.5|1086.8|1089.8|1088|1091.5|1090|1087.8|1086.3|81
1652802900000|2022-05-17 15:55:00|1089|1087.5|1089.5|1087.8|1090|1088.3|1086|1084.3|119
1652803200000|2022-05-17 16:00:00|1089.3|1088|1088.3|1086.8|1090.5|1089|1088|1086.5|133
1652803500000|2022-05-17 16:05:00|1088.5|1086.5|1083.5|1082|1088.5|1086.8|1083.3|1081.8|90
1652803800000|2022-05-17 16:10:00|1084|1082.3|1087|1085.3|1087.3|1085.5|1083|1081.5|55
1652804100000|2022-05-17 16:15:00|1087.3|1085.5|1086.8|1085|1088.5|1087|1086.3|1084.5|58
1652804400000|2022-05-17 16:20:00|1086.3|1084.5|1085.8|1084.3|1087.8|1086|1085|1083.5|107
1652804700000|2022-05-17 16:25:00|1085.5|1083.8|1086.5|1084.8|1087.5|1086|1085.3|1083.8|32
1652805000000|2022-05-17 16:30:00|1086.3|1085|1087|1085.5|1087.8|1086.3|1084.8|1083.3|40
1652805300000|2022-05-17 16:35:00|1086.8|1085.3|1087.5|1085.8|1088|1086.3|1086.5|1084.8|21
1652805600000|2022-05-17 16:40:00|1087.8|1086|1090.5|1088.8|1090.5|1088.8|1087.5|1085.8|144
1652805900000|2022-05-17 16:45:00|1090.3|1088.5|1089|1087.3|1090.8|1089|1088.8|1087.3|21
1652806200000|2022-05-17 16:50:00|1088.8|1087|1088.5|1087|1089.5|1088|1087.8|1085.8|92
1652806500000|2022-05-17 16:55:00|1088.8|1086.8|1085|1083.5|1089|1087.5|1084.3|1082.8|67
1652806800000|2022-05-17 17:00:00|1085.3|1083.8|1084.3|1082.5|1086.3|1084.5|1083.3|1081.8|36
1652807100000|2022-05-17 17:05:00|1084.5|1082.8|1084.5|1082.8|1085.5|1083.8|1082|1080.5|57
1652807400000|2022-05-17 17:10:00|1084.3|1083|1082.8|1081.3|1084.5|1083|1081.8|1080|32
1652807700000|2022-05-17 17:15:00|1082.5|1081|1083.3|1081.5|1083.8|1082.3|1081.3|1079.5|27
1652808000000|2022-05-17 17:20:00|1083|1081.8|1084.3|1082.8|1087|1085.3|1082.8|1081|50
1652808300000|2022-05-17 17:25:00|1084.8|1083.3|1086.5|1084.8|1088|1086.5|1083.8|1082.3|67
1652808600000|2022-05-17 17:30:00|1086.8|1085|1084|1082.3|1087.3|1085.8|1084|1082.3|96
1652808900000|2022-05-17 17:35:00|1083.5|1082.5|1087.8|1086.3|1088|1086.3|1083.3|1081.5|31
1652809200000|2022-05-17 17:40:00|1088|1086|1086.5|1084.8|1088.3|1086.8|1086.5|1084.8|27
1652809500000|2022-05-17 17:45:00|1086.8|1085|1089.3|1087.8|1089.5|1088|1086.5|1084.8|60
1652809800000|2022-05-17 17:50:00|1089.5|1087.5|1088.8|1087|1090.5|1088.8|1088.8|1087|34
1652810100000|2022-05-17 17:55:00|1089|1087.3|1087|1085.5|1089.8|1088|1086.5|1084.8|35
1652810400000|2022-05-17 18:00:00|1087.8|1086|1085|1083.5|1088.3|1086.5|1085|1083.5|55
1652810700000|2022-05-17 18:05:00|1085.3|1084|1083.8|1082|1086|1084.3|1082.8|1081|84
1652811000000|2022-05-17 18:10:00|1083.5|1081.8|1079|1077.3|1083.5|1081.8|1078.3|1076.5|226
1652811300000|2022-05-17 18:15:00|1079.3|1077.5|1070.5|1069|1079.8|1078|1069.5|1067.8|349
1652811600000|2022-05-17 18:20:00|1070.3|1068.5|1072|1070.3|1073.3|1071.5|1067.8|1066|238
1652811900000|2022-05-17 18:25:00|1071.8|1070|1071.3|1069.3|1074.3|1072.5|1067.5|1065.8|125
1652812200000|2022-05-17 18:30:00|1070.8|1069|1068|1066|1072.8|1071.3|1067.5|1066|77
1652812500000|2022-05-17 18:35:00|1067.8|1066.3|1066.3|1064.5|1069.3|1067.8|1065.3|1063.5|104
1652812800000|2022-05-17 18:40:00|1066.5|1064.8|1069|1067|1069.3|1067.5|1066|1064.3|25
1652813100000|2022-05-17 18:45:00|1069.3|1067.3|1070|1068|1070.3|1068.3|1068.8|1066.8|20
1652813400000|2022-05-17 18:50:00|1069.8|1068.3|1069|1067|1070.8|1068.8|1068.5|1066.5|14
1652813700000|2022-05-17 18:55:00|1069.3|1066.8|1069.5|1067.8|1070.3|1068.3|1067.5|1066|30
1652814000000|2022-05-17 19:00:00|1069.3|1067.5|1069.8|1068|1069.8|1068.3|1068.3|1066.5|7
1652814300000|2022-05-17 19:05:00|1069.3|1067.5|1070|1068|1070.5|1068.5|1068.8|1067|10
1652814600000|2022-05-17 19:10:00|1069.8|1067.8|1068.8|1067|1070.8|1069|1068.8|1066.8|5
1652814900000|2022-05-17 19:15:00|1069|1066.8|1069|1067|1069.5|1067.8|1068.3|1066.8|3
1652815200000|2022-05-17 19:20:00|1068.8|1067.3|1069.3|1067.8|1070.5|1069|1068.8|1067|3
1652815500000|2022-05-17 19:25:00|1069|1067.5|1069.3|1067.3|1069.8|1068|1069|1066.8|5
1652815800000|2022-05-17 19:30:00|1069|1066.8|1068.5|1066.8|1069.5|1067.8|1068.5|1066.8|2
1652816100000|2022-05-17 19:35:00|1068.8|1066.5|1067.8|1065.8|1069|1067|1067.5|1065.8|7
1652816400000|2022-05-17 19:40:00|1067.5|1065.5|1067.5|1065.8|1067.8|1066|1067|1065.5|29
1652816700000|2022-05-17 19:45:00|1067.3|1066|1065.5|1063.8|1068|1066|1065.3|1063.3|157
1652817000000|2022-05-17 19:50:00|1065.8|1063.5|1065.8|1063.3|1067.3|1065.3|1065.5|1063.3|90
1652817300000|2022-05-17 19:55:00|1066|1063.5|1068|1066|1068|1066|1065.5|1063|20
1652817600000|2022-05-17 20:00:00|1068.3|1066.3|1066.3|1064|1068.3|1066.5|1065.8|1063.8|32
1652817900000|2022-05-17 20:05:00|1066.8|1064.3|1067|1065.5|1067.5|1065.8|1066.8|1064|45
1652818200000|2022-05-17 20:10:00|1067.3|1065.3|1067|1065|1067.5|1065.5|1066.3|1064.5|7
1652818500000|2022-05-17 20:15:00|1066.8|1064.8|1066.5|1064.3|1066.8|1065|1065.8|1063.8|7
1652818800000|2022-05-17 20:20:00|1066.3|1064|1067.3|1065|1067.5|1065.3|1066.3|1064|1
1652819100000|2022-05-17 20:25:00|1067.5|1064.8|1067.8|1063.5|1067.8|1065|1065.8|1063.3|3
1652819400000|2022-05-17 20:30:00|1069|1063.3|1070.3|1067.3|1071.5|1067.3|1068.3|1063.3|21
1652819700000|2022-05-17 20:35:00|1070|1067|1072.8|1070|1072.8|1070|1068|1066|4
1652820000000|2022-05-17 20:40:00|1074.5|1070.3|1072.3|1069.5|1074.5|1071.3|1071|1068.3|18
1652820300000|2022-05-17 20:45:00|1072|1070|1073.8|1072|1075.5|1073.5|1071.3|1070|11
1652820600000|2022-05-17 20:50:00|1073.5|1070.8|1072|1069.5|1073.8|1070.8|1071.3|1069.5|1
1652820900000|2022-05-17 20:55:00|1073.8|1069.8|1075.5|1071|1075.5|1071|1073.3|1069.8|3
1652821800000|2022-05-17 21:10:00|1077.8||1077.3||1077.8||1076.3||2
1652823000000|2022-05-17 21:30:00|1077||1078||1078||1077||0
1652823300000|2022-05-17 21:35:00|1077.5|1072|1078|1072|1078|1072|1077.5|1072|0
1652823600000|2022-05-17 21:40:00|1078.3||1078.3||1078.3||1078.3||0
1652824500000|2022-05-17 21:55:00|1077.8||1078.3||1078.3||1077.5||2
1652835600000|2022-05-18 01:00:00|1078|1075|1078.8|1075.3|1080.3|1078|1077.5|1074.5|2
1652835900000|2022-05-18 01:05:00|1078.5|1075.5|1078.5|1075.8|1079.3|1076.3|1078.3|1075.3|1
1652836200000|2022-05-18 01:10:00|1078.3|1075.3|1078|1075|1078.5|1075.3|1078|1074.5|0
1652836500000|2022-05-18 01:15:00|1078.3|1075.5|1078|1075|1079.3|1075.8|1078|1075|0
1652836800000|2022-05-18 01:20:00|1077.5|1074.5|1076|1072.8|1077.5|1074.5|1075.5|1072.5|0
1652837100000|2022-05-18 01:25:00|1076.3|1073.3|1075.5|1072.8|1077|1074|1075.5|1072.5|1
1652837400000|2022-05-18 01:30:00|1075.3|1072.5|1075|1072.3|1075.5|1072.5|1075|1072|0
1652837700000|2022-05-18 01:35:00|1075.3|1072.5|1075|1071.8|1075.8|1072.8|1075|1071.8|0
1652838000000|2022-05-18 01:40:00|1075.3|1071.5|1073|1070.3|1075.3|1071.8|1073|1070|0
1652838300000|2022-05-18 01:45:00|1072.8|1070|1071.8|1069.5|1073|1070.5|1071.5|1069.5|3
1652838600000|2022-05-18 01:50:00|1072|1067.3|1069.5|1067.3|1072.5|1067.3|1069.5|1067|41
1652838900000|2022-05-18 01:55:00|1069.8|1067.5|1070|1068|1070.3|1068.5|1069.5|1067.3|17
1652839200000|2022-05-18 02:00:00|1069.8|1067.5|1073.8|1070|1073.8|1070.3|1069.5|1067.5|5
1652839500000|2022-05-18 02:05:00|1073.3|1070.3|1071.5|1067.3|1073.3|1070.3|1071.5|1067.3|0
1652839800000|2022-05-18 02:10:00|1070.8|1066.8|1070.5|1066|1070.8|1067|1070.5|1066|0
1652840100000|2022-05-18 02:15:00|1069.8|1066.3|1069.8|1066.3|1070|1066.3|1069.5|1066|0
1652840400000|2022-05-18 02:20:00|1070|1066.5|1070|1067|1070|1067|1069.5|1066|0
1652840700000|2022-05-18 02:25:00|1069.8|1066.8|1070.3|1067|1070.3|1067|1069.5|1066.5|0
1652841000000|2022-05-18 02:30:00|1070|1067.3|1071|1068|1071|1068|1069.3|1066|0
1652841300000|2022-05-18 02:35:00|1071.3|1068.3|1069.5|1068|1072.5|1069.5|1069|1067.3|15
1652841600000|2022-05-18 02:40:00|1069.3|1067.8|1072.8|1069.5|1072.8|1069.8|1068.8|1067|19
1652841900000|2022-05-18 02:45:00|1073|1069.3|1072.8|1069|1073|1069.3|1072.8|1068.8|0
1652842200000|2022-05-18 02:50:00|1073|1069.3|1073.8|1069.5|1074|1070|1073|1069|1
1652842500000|2022-05-18 02:55:00|1072.8|1069.3|1070.8|1068.3|1073.5|1070.5|1070.3|1068|3
1652842800000|2022-05-18 03:00:00|1071|1068.5|1070|1068|1071.3|1069|1069.8|1067.3|6
1652843100000|2022-05-18 03:05:00|1069.5|1067.8|1069.8|1067.8|1069.8|1068|1068.8|1067|6
1652843400000|2022-05-18 03:10:00|1069.5|1067.5|1068.5|1066.8|1069.8|1067.8|1068|1066|13
1652843700000|2022-05-18 03:15:00|1068.3|1067.3|1068.8|1066.8|1068.8|1067.3|1068|1065.8|4
1652844000000|2022-05-18 03:20:00|1068.5|1066.5|1068.5|1065.5|1068.5|1066.5|1067.5|1064.8|1
1652844300000|2022-05-18 03:25:00|1069.8|1065.8|1069|1066.8|1070.5|1068.3|1069|1065.8|2
1652844600000|2022-05-18 03:30:00|1068.8|1066.3|1069.5|1066.8|1069.5|1066.8|1067.8|1066|3
1652844900000|2022-05-18 03:35:00|1069.8|1066.5|1069.8|1066.5|1069.8|1066.8|1069.5|1066.5|0
1652845200000|2022-05-18 03:40:00|1069.5|1066.8|1069.8|1066.8|1069.8|1066.8|1069.5|1066.8|0
1652845500000|2022-05-18 03:45:00|1070|1066.5|1069.5|1067.3|1070|1067.8|1069.5|1066.5|0
1652845800000|2022-05-18 03:50:00|1069.8|1067|1070|1068.5|1070|1068.5|1069.5|1066.5|11
1652846100000|2022-05-18 03:55:00|1070.3|1067.3|1069.3|1066.5|1070.3|1067.3|1069.3|1066.5|16
1652846400000|2022-05-18 04:00:00|1069.5|1066.8|1069.8|1066.5|1070|1066.8|1069.3|1066.5|0
1652847000000|2022-05-18 04:10:00|1070||1069.8||1070||1069.8||0
1652847300000|2022-05-18 04:15:00|1069|1066.8|1069.3|1066.8|1069.3|1066.8|1068.8|1066.8|0
1652847600000|2022-05-18 04:20:00|1069.5||1070||1070||1069.5||0
1652847900000|2022-05-18 04:25:00|1069.8|1066.5|1067.5|1065|1069.8|1066.5|1066.8|1064.5|6
1652848200000|2022-05-18 04:30:00|1066.8|1064.8|1068.3|1065.8|1068.3|1065.8|1066|1064.5|5
1652848500000|2022-05-18 04:35:00|1067.8|1065.5|1067.5|1065|1068.3|1066|1067.5|1065|0
1652848800000|2022-05-18 04:40:00|1068|1065.3|1067.3|1065|1068|1065.8|1067.3|1065|0
1652849100000|2022-05-18 04:45:00|1067|1065.3|1067|1064.5|1067|1065.3|1066.3|1064.5|0
1652849400000|2022-05-18 04:50:00|1067.5||1067.5||1067.5||1067.5||0
1652849700000|2022-05-18 04:55:00|1067|1064.8|1068|1064.8|1068|1065.3|1066.5|1064.5|0
1652850000000|2022-05-18 05:00:00|1067.8|1064.5|1068.8|1065.5|1069|1065.5|1067.5|1064.5|0
1652850300000|2022-05-18 05:05:00|1069|1066|1069|1066|1069|1066.3|1068.8|1065.5|0
1652850600000|2022-05-18 05:10:00||1066.3||1066.5||1066.5||1066|0
1652850900000|2022-05-18 05:15:00|1068.5|1066.3|1070.3|1067.5|1070.5|1068|1068|1065.8|1
1652851200000|2022-05-18 05:20:00|1070.5|1067.3|1070.3|1067.8|1070.5|1067.8|1070|1066.3|0
1652851500000|2022-05-18 05:25:00|1071.8|1068|1071|1068|1071.8|1068.5|1070.8|1067.8|3
1652851800000|2022-05-18 05:30:00|1071.3|1069|1072.5|1069.5|1072.8|1069.5|1071|1069|0
1652852100000|2022-05-18 05:35:00|1072.8|1069.8|1072.5|1070|1072.8|1070|1072.5|1069.8|0
1652852400000|2022-05-18 05:40:00|1072.3||1072.3||1073.3||1072||0
1652852700000|2022-05-18 05:45:00|1072|1070.3|1073.8|1070.5|1074.5|1071.5|1072|1070.3|10
1652853000000|2022-05-18 05:50:00|1073.5|1070|1074.3|1070.3|1074.5|1070.3|1073.5|1070|0
1652853300000|2022-05-18 05:55:00|1074.5|1070|1073.8|1071.5|1074.5|1071.5|1072.8|1070|0
1652853600000|2022-05-18 06:00:00|1073.5|1070.3|1073|1070.8|1073.5|1071.3|1070.8|1069|13
1652853900000|2022-05-18 06:05:00|1072.8|1070.5|1071.3|1069.5|1074.3|1071.8|1071|1069.3|37
1652854200000|2022-05-18 06:10:00|1071|1069.3|1067.5|1065.5|1072|1069.8|1067.3|1065.5|22
1652854500000|2022-05-18 06:15:00|1067.3|1065.8|1066.8|1064.5|1068.5|1066.5|1065.8|1064.5|48
1652854800000|2022-05-18 06:20:00|1066.5|1063|1063.3|1061.8|1066.5|1063.3|1063|1061|145
1652855100000|2022-05-18 06:25:00|1064|1062.3|1065.8|1064|1065.8|1064|1063|1061.3|20
1652855400000|2022-05-18 06:30:00|1065.5|1064.3|1063|1061|1065.8|1064.3|1063|1061|49
1652855700000|2022-05-18 06:35:00|1062.8|1061.3|1064.3|1062.5|1064.5|1062.8|1062|1060.5|48
1652856000000|2022-05-18 06:40:00|1064.5|1062.8|1068.3|1066.5|1069.5|1067.8|1064|1062.5|65
1652856300000|2022-05-18 06:45:00|1068.5|1066.3|1069.3|1067.5|1069.3|1067.5|1067|1065.5|60
1652856600000|2022-05-18 06:50:00|1069|1067.3|1065.8|1064|1070.8|1069|1065|1063.5|69
1652856900000|2022-05-18 06:55:00|1066.3|1064.3|1067.3|1065.5|1069.8|1067.5|1065|1063.3|66
1652857200000|2022-05-18 07:00:00|1068.3|1065.8|1072.5|1071|1072.5|1071.3|1068|1065.8|57
1652857500000|2022-05-18 07:05:00|1073|1071.3|1072.8|1071|1074.8|1073.3|1071.5|1069.5|51
1652857800000|2022-05-18 07:10:00|1073|1070.8|1073|1071.5|1073.8|1072|1071.8|1070|34
1652858100000|2022-05-18 07:15:00|1073.3|1071.8|1076|1074.3|1077.5|1076|1073.3|1071.8|136
1652858400000|2022-05-18 07:20:00|1075.8|1074.5|1077|1075.3|1078.3|1076.8|1075.3|1073.3|123
1652858700000|2022-05-18 07:25:00|1077.8|1075.5|1076.3|1074.5|1078.5|1076.8|1076.3|1074.3|37
1652859000000|2022-05-18 07:30:00|1076|1073.8|1081.5|1079.8|1082.5|1080.5|1074.8|1073|118
1652859300000|2022-05-18 07:35:00|1082.3|1080|1081|1079|1083.5|1081.5|1079.5|1077.8|48
1652859600000|2022-05-18 07:40:00|1081.5|1079.8|1079.5|1077.8|1082.5|1080.8|1078.5|1076.8|48
1652859900000|2022-05-18 07:45:00|1080|1078.3|1080.3|1078.5|1081.8|1080|1079.8|1077.8|49
1652860200000|2022-05-18 07:50:00|1080.5|1078.3|1086.5|1084.5|1086.5|1084.5|1080.3|1078.3|117
1652860500000|2022-05-18 07:55:00|1086.8|1085.3|1086.3|1084.5|1087.8|1085.8|1085.3|1083.5|46
1652860800000|2022-05-18 08:00:00|1086.5|1084.8|1085.8|1084.3|1087.5|1085.8|1085|1083.5|139
1652861100000|2022-05-18 08:05:00|1085.5|1084|1085.5|1083.8|1085.5|1084|1080.5|1079|160
1652861400000|2022-05-18 08:10:00|1085.8|1084|1088|1086|1089.8|1088.3|1085.5|1084|294
1652861700000|2022-05-18 08:15:00|1088.3|1086.3|1087.3|1085.3|1088.5|1087|1085.3|1083.5|202
1652862000000|2022-05-18 08:20:00|1087|1086.3|1084|1082|1088.8|1087|1082.5|1080.8|173
1652862300000|2022-05-18 08:25:00|1083|1081.5|1088.3|1086.8|1089|1087.8|1082.5|1080.8|446
1652862600000|2022-05-18 08:30:00|1088|1086.5|1086|1084.3|1088.5|1086.8|1085.3|1083.8|317
1652862900000|2022-05-18 08:35:00|1085.8|1084.5|1082|1080.3|1086|1084.5|1082|1080.3|143
1652863200000|2022-05-18 08:40:00|1082.5|1080.8|1081.5|1079.5|1083.5|1081.8|1081.3|1079.5|73
1652863500000|2022-05-18 08:45:00|1081.3|1079.8|1083.5|1082|1083.5|1082|1081|1079.5|50
1652863800000|2022-05-18 08:50:00|1083.8|1082.3|1081.3|1079.5|1084|1082.3|1081|1079.3|107
1652864100000|2022-05-18 08:55:00|1081.5|1079.8|1082.5|1081|1084|1082.5|1081.3|1079.5|163
1652864400000|2022-05-18 09:00:00|1082.8|1080.8|1078.8|1077|1083|1081.3|1078.5|1077|116
1652864700000|2022-05-18 09:05:00|1079|1077.5|1078.3|1076.5|1079.8|1078|1077.5|1075.8|439
1652865000000|2022-05-18 09:10:00|1078.5|1077|1081.3|1079.5|1081.8|1080.3|1078|1076|81
1652865300000|2022-05-18 09:15:00|1081.5|1079.8|1084.8|1083|1084.8|1083|1081|1079.3|101
1652865600000|2022-05-18 09:20:00|1084.5|1082.3|1086.5|1084.8|1089.3|1087.5|1084|1082.3|191
1652865900000|2022-05-18 09:25:00|1086|1085|1086.3|1084.8|1087.3|1085.3|1085|1083.5|31
1652866200000|2022-05-18 09:30:00|1086|1084.5|1085.5|1084|1086.5|1084.8|1084.3|1082.5|11
1652866500000|2022-05-18 09:35:00|1085|1083.8|1086.5|1084.8|1086.8|1085|1084.8|1083|59
1652866800000|2022-05-18 09:40:00|1086.8|1085|1085.3|1083.5|1087|1085.3|1085.3|1083.5|28
1652867100000|2022-05-18 09:45:00|1085|1083.3|1084.5|1082.8|1085.8|1084|1083|1081.5|257
1652867400000|2022-05-18 09:50:00|1084.8|1083.3|1084.5|1082.8|1085.3|1083.8|1084|1082.3|50
1652867700000|2022-05-18 09:55:00|1084.8|1083|1085.3|1083.8|1085.5|1083.8|1084.3|1082.5|49
1652868000000|2022-05-18 10:00:00|1085.5|1084.3|1084|1082.5|1086.3|1084.8|1084|1082.3|90
1652868300000|2022-05-18 10:05:00|1084.3|1082.3|1084.3|1082.5|1085.3|1083.5|1083.3|1081.8|55
1652868600000|2022-05-18 10:10:00|1084.5|1082.8|1081.8|1080|1084.5|1083|1080.8|1079.3|53
1652868900000|2022-05-18 10:15:00|1081.5|1079.8|1082.3|1080.5|1083|1081.3|1081.3|1079.5|46
1652869200000|2022-05-18 10:20:00|1082|1080.3|1083.5|1081.8|1083.8|1081.8|1081.8|1080|38
1652869500000|2022-05-18 10:25:00|1083.8|1082|1084.8|1083.3|1085|1083.3|1083.5|1082|103
1652869800000|2022-05-18 10:30:00|1085|1083.5|1085.8|1084.3|1086|1084.3|1083.8|1081.8|85
1652870100000|2022-05-18 10:35:00|1086|1084.5|1086.5|1084.8|1087.3|1085.8|1085.5|1083.8|75
1652870400000|2022-05-18 10:40:00|1086.3|1084.5|1084.8|1083|1086.5|1084.8|1084.3|1082.5|16
1652870700000|2022-05-18 10:45:00|1084.5|1082.8|1085.5|1083.8|1086.5|1084.8|1084.5|1082.8|186
1652871000000|2022-05-18 10:50:00|1085.8|1084|1083.3|1081.8|1085.8|1084|1082.8|1081|139
1652871300000|2022-05-18 10:55:00|1083|1081.3|1084.3|1082.5|1084.3|1082.5|1082.5|1080.8|74
1652871600000|2022-05-18 11:00:00|1084|1082.3|1084|1082.3|1084.8|1083|1083.8|1082.3|128
1652871900000|2022-05-18 11:05:00|1083.8|1081.8|1084.8|1083.3|1085|1083.3|1082.8|1081|89
1652872200000|2022-05-18 11:10:00|1084.5|1083|1084.5|1082.8|1085|1083.3|1084|1082.3|48
1652872500000|2022-05-18 11:15:00|1084.8|1083|1086|1084.3|1086.3|1084.5|1084.5|1082.5|88
1652872800000|2022-05-18 11:20:00|1086.3|1084.5|1086|1084.3|1087|1085.5|1086|1084.3|279
1652873100000|2022-05-18 11:25:00|1085.8|1084|1085.8|1084|1086.3|1084.8|1084.5|1083|101
1652873400000|2022-05-18 11:30:00|1085.5|1084.3|1085.3|1083.8|1086|1084.5|1084.8|1083|97
1652873700000|2022-05-18 11:35:00|1085|1083.3|1085.5|1083.8|1085.5|1084|1084.3|1082.5|47
1652874000000|2022-05-18 11:40:00|1086|1084|1086|1084.3|1086|1084.3|1084.5|1082.8|90
1652874300000|2022-05-18 11:45:00|1086.3|1084.5|1088.8|1087|1089.3|1087.5|1085.8|1084.3|128
1652874600000|2022-05-18 11:50:00|1089|1087.3|1088.3|1086.5|1089.5|1088|1087|1085.3|198
1652874900000|2022-05-18 11:55:00|1088|1086.3|1086.8|1085|1088.3|1086.3|1085.5|1083.8|78
1652875200000|2022-05-18 12:00:00|1086.5|1085.3|1088.5|1086.8|1088.5|1086.8|1085.5|1083.8|56
1652875500000|2022-05-18 12:05:00|1089|1087|1090.8|1089|1091.8|1090|1088.8|1087|82
1652875800000|2022-05-18 12:10:00|1090.5|1089.3|1089.5|1087.8|1091|1089.3|1088.5|1087|52
1652876100000|2022-05-18 12:15:00|1089.3|1088|1089.5|1087.8|1090.8|1089.3|1088|1086.5|139
1652876400000|2022-05-18 12:20:00|1089.3|1087.5|1088.3|1086.8|1090.3|1088.5|1087.5|1085.8|100
1652876700000|2022-05-18 12:25:00|1088.8|1087|1087.5|1085.8|1088.8|1087|1086.5|1085|45
1652877000000|2022-05-18 12:30:00|1087.3|1086|1085.5|1083.8|1087.5|1086|1084.5|1082.8|184
1652877300000|2022-05-18 12:35:00|1085.3|1084|1086.5|1085|1086.8|1085.3|1085|1083.5|56
1652877600000|2022-05-18 12:40:00|1086.8|1085.3|1085.5|1083.8|1087.5|1086|1085.5|1083.8|64
1652877900000|2022-05-18 12:45:00|1085.3|1083.5|1085|1083.3|1086|1084.5|1084.3|1082.8|49
1652878200000|2022-05-18 12:50:00|1084.3|1082.8|1085|1083.5|1085.5|1084|1083.3|1081.3|102
1652878500000|2022-05-18 12:55:00|1085.3|1083.8|1084|1082.3|1085.8|1084.3|1082.8|1081|33
1652878800000|2022-05-18 13:00:00|1083.8|1082|1087.5|1085.8|1087.5|1086|1082.5|1080.8|106
1652879100000|2022-05-18 13:05:00|1087.3|1085.5|1083|1081.5|1087.5|1085.5|1082.8|1081|72
1652879400000|2022-05-18 13:10:00|1083.3|1081|1084|1082.5|1085|1083|1081.5|1079.8|65
1652879700000|2022-05-18 13:15:00|1083.8|1082.3|1082.8|1080.8|1085.5|1083.8|1082|1080.3|138
1652880000000|2022-05-18 13:20:00|1082.5|1080.5|1082.3|1080.5|1083.5|1081.8|1081.3|1079.5|56
1652880300000|2022-05-18 13:25:00|1082|1080.3|1080.8|1079.3|1082.8|1081|1080.5|1079|272
1652880600000|2022-05-18 13:30:00|1080.5|1079|1081.3|1079.8|1081.8|1080.3|1078|1076.5|373
1652880900000|2022-05-18 13:35:00|1081|1079.5|1075.8|1074.3|1081|1079.5|1075.3|1074|379
1652881200000|2022-05-18 13:40:00|1076|1074|1079.3|1077.5|1079.8|1078.3|1075.3|1073.5|308
1652881500000|2022-05-18 13:45:00|1079.5|1077.8|1080|1078.3|1082.3|1080.8|1078.8|1077.3|239
1652881800000|2022-05-18 13:50:00|1080.3|1078.5|1074|1072.5|1081.3|1079.5|1073.8|1072.3|290
1652882100000|2022-05-18 13:55:00|1073.8|1072.3|1072.3|1070.5|1074.8|1073|1071.5|1070|361
1652882400000|2022-05-18 14:00:00|1072|1070.8|1075|1073.3|1075|1073.3|1071.8|1070.3|208
1652882700000|2022-05-18 14:05:00|1074.8|1073|1071.8|1070.3|1075.5|1073.8|1071.5|1070|105
1652883000000|2022-05-18 14:10:00|1072|1070.8|1073.8|1072|1075.3|1073.8|1071.8|1070|154
1652883300000|2022-05-18 14:15:00|1074|1072.3|1074.3|1072.5|1075.8|1074.3|1071.3|1069.8|94
1652883600000|2022-05-18 14:20:00|1074|1072.3|1069.5|1068|1075|1073.3|1069|1067.5|388
1652883900000|2022-05-18 14:25:00|1069.3|1067.8|1071.3|1068.5|1071.3|1069.5|1067.5|1066|326
1652884200000|2022-05-18 14:30:00|1072.3|1070.8|1069.3|1067.5|1076|1074|1066.3|1064.8|386
1652884500000|2022-05-18 14:35:00|1069.5|1067.3|1064|1062|1069.5|1067.5|1058|1056.3|634
1652884800000|2022-05-18 14:40:00|1063.3|1061.8|1061.3|1059.5|1066.3|1064.3|1061.3|1059.5|216
1652885100000|2022-05-18 14:45:00|1061.5|1059.8|1058.5|1056.5|1065.5|1063.8|1056.8|1055.3|171
1652885400000|2022-05-18 14:50:00|1058.3|1056.8|1059|1057.3|1060.3|1058.8|1054.5|1052.8|466
1652885700000|2022-05-18 14:55:00|1058.8|1056.8|1057.3|1055.5|1061.8|1059.8|1057|1055.3|333
1652886000000|2022-05-18 15:00:00|1057|1055.3|1054.3|1052.3|1060.5|1059|1053.8|1052|446
1652886300000|2022-05-18 15:05:00|1054|1052.5|1055.3|1053.8|1057.3|1055.8|1054|1052.3|339
1652886600000|2022-05-18 15:10:00|1055|1053.5|1054|1052.5|1056.5|1055|1054|1052.5|332
1652886900000|2022-05-18 15:15:00|1053.8|1052.3|1046.5|1044.8|1054.8|1053.3|1045.3|1043.5|546
1652887200000|2022-05-18 15:20:00|1046.3|1044.5|1044.8|1043.3|1047.5|1045.8|1043|1041.5|531
1652887500000|2022-05-18 15:25:00|1044.3|1043|1049|1047.5|1050.5|1049|1040.5|1038.8|937
1652887800000|2022-05-18 15:30:00|1047.3|1045.5|1043|1041.3|1048.8|1047.3|1042.8|1041|484
1652888100000|2022-05-18 15:35:00|1043.3|1041.5|1042.8|1040.8|1044.8|1043|1041.3|1039.5|391
1652888400000|2022-05-18 15:40:00|1042.3|1040.5|1047.8|1046.3|1048.5|1046.8|1042.3|1040.5|248
1652888700000|2022-05-18 15:45:00|1047.5|1045.8|1043.3|1041.5|1047.5|1045.8|1041.5|1039.8|149
1652889000000|2022-05-18 15:50:00|1043|1041.8|1042.3|1040.5|1046.5|1044.8|1042|1040.3|223
1652889300000|2022-05-18 15:55:00|1042|1040.3|1046.5|1044.8|1047.3|1045.5|1041.8|1040|94
1652889600000|2022-05-18 16:00:00|1046.8|1044.5|1043.5|1041.8|1047.5|1045.8|1042|1040.3|173
1652889900000|2022-05-18 16:05:00|1043.3|1041.5|1040.8|1039.3|1043.3|1041.8|1039.3|1037.5|200
1652890200000|2022-05-18 16:10:00|1040.5|1038.8|1047.8|1046|1048|1046|1040|1038.3|248
1652890500000|2022-05-18 16:15:00|1048.3|1046.3|1045|1043.3|1052|1050.3|1044.8|1043|107
1652890800000|2022-05-18 16:20:00|1044.8|1043.5|1041|1039.3|1045.5|1043.8|1040.5|1038.8|70
1652891100000|2022-05-18 16:25:00|1040.5|1038.8|1042|1040.5|1043.3|1041.8|1039.8|1038|55
1652891400000|2022-05-18 16:30:00|1042.3|1040.3|1044.3|1042.3|1045.3|1043.8|1040.3|1038.5|52
1652891700000|2022-05-18 16:35:00|1044|1042.5|1042.3|1040.5|1048.3|1046.3|1039.8|1038|185
1652892000000|2022-05-18 16:40:00|1042|1040.3|1042|1040.3|1043.3|1041.5|1040.3|1038.8|137
1652892300000|2022-05-18 16:45:00|1042.3|1040.5|1041.3|1039.5|1045|1043.3|1040.5|1038.8|81
1652892600000|2022-05-18 16:50:00|1041.5|1039.8|1043|1041|1045.3|1043.3|1041.3|1039.8|32
1652892900000|2022-05-18 16:55:00|1042.8|1040.8|1042|1040.5|1045|1043.3|1042|1040.5|42
1652893200000|2022-05-18 17:00:00|1042.5|1040.8|1041.5|1039.8|1043|1041.3|1041|1039.5|277
1652893500000|2022-05-18 17:05:00|1041.8|1040|1039.5|1037.8|1042.8|1041|1038.3|1036.5|145
1652893800000|2022-05-18 17:10:00|1039.3|1037.5|1040.8|1039|1042|1040.3|1038.3|1036.8|112
1652894100000|2022-05-18 17:15:00|1040.5|1038.8|1041|1039.5|1041.5|1040|1038.5|1036.8|113
1652894400000|2022-05-18 17:20:00|1040.8|1039.8|1039.3|1037.8|1043|1041.3|1039|1037.5|65
1652894700000|2022-05-18 17:25:00|1039.5|1038|1040.5|1038.8|1041.5|1039.8|1039|1037.5|31
1652895000000|2022-05-18 17:30:00|1040.8|1039|1038.8|1037|1041.8|1040.3|1038.8|1037|156
1652895300000|2022-05-18 17:35:00|1039|1037.3|1039|1037|1039.3|1037.5|1035.5|1033.8|110
1652895600000|2022-05-18 17:40:00|1038.8|1037.3|1037.3|1035.5|1039|1037.3|1036.5|1034.8|15
1652895900000|2022-05-18 17:45:00|1037|1035.3|1033.3|1031.3|1037|1035.3|1033|1031|80
1652896200000|2022-05-18 17:50:00|1033|1030.5|1035.8|1034|1037.3|1035.8|1031.8|1030.3|86
1652896500000|2022-05-18 17:55:00|1035.5|1033.8|1034.3|1032.8|1036|1034.5|1033.8|1032.3|121
1652896800000|2022-05-18 18:00:00|1034|1032.5|1036|1034.3|1036.3|1034.8|1032.3|1031|144
1652897100000|2022-05-18 18:05:00|1036.3|1034.8|1034.5|1032.8|1036.3|1034.8|1033|1031.3|70
1652897400000|2022-05-18 18:10:00|1034.8|1033|1033|1031.3|1036.8|1035|1032|1030.5|102
1652897700000|2022-05-18 18:15:00|1032.8|1031|1041.8|1040|1042.3|1040.5|1032.3|1030.5|557
1652898000000|2022-05-18 18:20:00|1041.5|1039.8|1041|1039.3|1042|1040.3|1038.8|1036.8|140
1652898300000|2022-05-18 18:25:00|1040.5|1039|1042|1040.3|1047|1045.5|1039|1037|453
1652898600000|2022-05-18 18:30:00|1042.5|1040.5|1040.5|1038.8|1045.5|1043.3|1039|1037.3|80
1652898900000|2022-05-18 18:35:00|1040.3|1038.3|1035.3|1033.8|1040.5|1038.5|1035.3|1033.8|401
1652899200000|2022-05-18 18:40:00|1036|1034|1036.5|1034.5|1040|1038|1035.3|1033.8|101
1652899500000|2022-05-18 18:45:00|1036.8|1034.8|1036.5|1034.5|1038|1035.8|1033.3|1031.3|139
1652899800000|2022-05-18 18:50:00|1036.3|1034.8|1038|1036.3|1038.5|1036.8|1036|1034|46
1652900100000|2022-05-18 18:55:00|1038.3|1036.5|1037.3|1035.5|1039|1037|1036.5|1034.8|23
1652900400000|2022-05-18 19:00:00|1037.5|1035.8|1039|1037|1040.3|1038.3|1037.5|1035.8|11
1652900700000|2022-05-18 19:05:00|1039.3|1037.3|1038.8|1036.8|1040.8|1039|1038.3|1036.5|22
1652901000000|2022-05-18 19:10:00|1039|1037|1037.5|1035.5|1040|1038.5|1037|1035.5|15
1652901300000|2022-05-18 19:15:00|1037.3|1035.8|1037.8|1036|1038.8|1037|1037.3|1035.5|7
1652901600000|2022-05-18 19:20:00|1038|1035.8|1033|1031.5|1038|1036|1033|1031.3|21
1652901900000|2022-05-18 19:25:00|1032.8|1031.3|1033.5|1031.5|1034.8|1032.8|1032.8|1031.3|14
1652902200000|2022-05-18 19:30:00|1033.3|1031.8|1033.3|1031.3|1034.8|1033.3|1033|1031.3|155
1652902500000|2022-05-18 19:35:00|1033.8|1032|1037|1035|1037|1035.3|1033.3|1031.3|37
1652902800000|2022-05-18 19:40:00|1037.3|1035.3|1040|1038|1040.3|1038.3|1036.8|1034.8|45
1652903100000|2022-05-18 19:45:00|1040.3|1038.5|1038.5|1036.5|1040.8|1038.8|1038.3|1036.3|7
1652903400000|2022-05-18 19:50:00|1038.8|1036.8|1039.5|1037.3|1041.3|1039|1038.5|1036.5|7
1652903700000|2022-05-18 19:55:00|1039.3|1036.8|1039.8|1037.5|1041.3|1038.8|1039|1036.5|14
1652904000000|2022-05-18 20:00:00|1040|1037.8|1039.3|1037.5|1040.5|1038.8|1039|1036.5|26
1652904300000|2022-05-18 20:05:00|1039.5|1037.3|1038.3|1036.3|1039.8|1037.3|1038|1036|3
1652904600000|2022-05-18 20:10:00|1038|1036.5|1038.3|1036.3|1038.3|1036.5|1038|1036|0
1652904900000|2022-05-18 20:15:00|1038|1036|1037.3|1035.5|1038|1036|1037|1034.8|0
1652905200000|2022-05-18 20:20:00|1037|1035.3|1035|1033|1037.3|1035.3|1035|1033|1
1652905500000|2022-05-18 20:25:00|1035.3|1033.3|1036.8|1034.5|1037|1034.8|1035.3|1033.3|2
1652905800000|2022-05-18 20:30:00|1036.5|1034.8|1036|1033.8|1036.5|1034.8|1034.5|1032.8|5
1652906100000|2022-05-18 20:35:00|1035.8|1033.5|1036|1033.8|1036|1034|1035.5|1033.3|5
1652906400000|2022-05-18 20:40:00|1035.5|1033.5|1036.5|1034.3|1036.8|1034.5|1034.8|1033|17
1652906700000|2022-05-18 20:45:00|1036.8|1034|1037.5|1035.5|1038|1036|1036.3|1033.8|8
1652907000000|2022-05-18 20:50:00|1037.8|1035.8|1038.5|1036.8|1039|1037|1037.8|1035.8|1
1652907300000|2022-05-18 20:55:00|1038.8|1037|1040.8|1037.3|1040.8|1037.5|1038.8|1036.3|17
1652907600000|2022-05-18 21:00:00|1042.5|1036.8|1041.8|1036.8|1042.5|1036.8|1041.8|1036.8|0
1652908500000|2022-05-18 21:15:00|1043|1031.3|1043.3|1031.3|1043.3|1031.3|1043|1031.3|0
1652908800000|2022-05-18 21:20:00|1039.8||1038.3||1039.8||1038.3||0
1652909100000|2022-05-18 21:25:00|1039|1031.5|1039|1031.5|1039|1031.5|1039|1031.5|0
1652909400000|2022-05-18 21:30:00|1038.3|1031.8|1039|1031.8|1039|1031.8|1038.3|1031.8|0
1652909700000|2022-05-18 21:35:00||1032||1032||1032||1032|0
1652910900000|2022-05-18 21:55:00||1032.3||1032.8||1032.8||1032.3|0
1652922000000|2022-05-19 01:00:00|1041.3|1038.3|1044.3|1040.8|1044.5|1040.8|1040.8|1038.3|2
1652922300000|2022-05-19 01:05:00|1044|1040.3|1044.8|1042.3|1046.3|1044|1041.5|1039.3|6
1652922600000|2022-05-19 01:10:00|1045|1042.5|1046|1044|1046.5|1044|1044.3|1041.8|1
1652922900000|2022-05-19 01:15:00|1045.8|1043.5|1047.3|1045.3|1048.8|1045.8|1045.8|1043.3|4
1652923200000|2022-05-19 01:20:00|1047|1045.8|1046|1044|1048|1046|1045.8|1044|2
1652923500000|2022-05-19 01:25:00|1046.3|1044.3|1047|1044.5|1047.5|1045|1045.8|1043.3|5
1652923800000|2022-05-19 01:30:00|1046.8|1044|1047.5|1045|1048|1045.5|1046|1043.8|0
1652924100000|2022-05-19 01:35:00|1047.3|1044.3|1048.5|1046|1049|1046.8|1047|1044.3|8
1652924400000|2022-05-19 01:40:00|1048.8|1045.5|1047.8|1044.5|1048.8|1045.5|1046.3|1043.8|1
1652924700000|2022-05-19 01:45:00|1048|1044.8|1047.5|1045.3|1048.5|1045.5|1046.8|1044|0
1652925000000|2022-05-19 01:50:00|1048.3|1045.5|1049.3|1047|1049.8|1047.3|1046.8|1044.5|2
1652925300000|2022-05-19 01:55:00|1049|1046.8|1047|1044.8|1049.8|1047.5|1047|1044.5|3
1652925600000|2022-05-19 02:00:00|1046.8|1044|1048.5|1045.8|1048.5|1045.8|1046.3|1044|4
1652925900000|2022-05-19 02:05:00|1048.3|1045.3|1048.8|1046.3|1048.8|1046.3|1046.3|1043.8|1
1652926200000|2022-05-19 02:10:00|1048.5|1046|1047.3|1045|1049|1046.5|1046.5|1044|4
1652926500000|2022-05-19 02:15:00|1047.8|1045.3|1046.3|1044.3|1047.8|1045.3|1045.5|1043.5|2
1652926800000|2022-05-19 02:20:00|1047|1044|1046.3|1044.3|1047.5|1045.8|1046.3|1043.8|4
1652927100000|2022-05-19 02:25:00||1044||1043.3||1044.3||1043.3|0
1652927400000|2022-05-19 02:30:00|1047|1044|1046.8|1044.3|1047.8|1045.5|1045.8|1043.8|2
1652927700000|2022-05-19 02:35:00|1047|1045|1048.3|1045.5|1048.5|1045.5|1047|1045|0
1652928000000|2022-05-19 02:40:00|1048.5|1045.8|1051.3|1049|1051.3|1049.3|1048.3|1045.8|5
1652928300000|2022-05-19 02:45:00|1051|1049.3|1050.5|1048.5|1051.5|1049.8|1050.5|1047.8|3
1652928600000|2022-05-19 02:50:00|1051|1048.8|1049.5|1047.3|1051.3|1048.8|1049|1046.8|2
1652928900000|2022-05-19 02:55:00|1048.8|1046.8|1049.5|1046.8|1050.3|1046.8|1048.5|1046.3|1
1652929200000|2022-05-19 03:00:00|1049.8|1047|1050.8|1047.3|1050.8|1047.3|1049.5|1047|2
1652929500000|2022-05-19 03:05:00|1050.5||1050.5||1050.8||1050.5||0
1652929800000|2022-05-19 03:10:00|1050|1047|1049|1046.8|1050|1047|1049|1046.8|0
1652930100000|2022-05-19 03:15:00|1048.8|1046.3|1048.3|1044.5|1049|1046.3|1046.8|1044.3|0
1652930400000|2022-05-19 03:20:00|1048.5|1045|1051.5|1048.5|1051.8|1048.5|1048.3|1045|0
1652930700000|2022-05-19 03:25:00|1051.8|1048.8|1051|1048.3|1051.8|1048.8|1050.8|1048.3|0
1652931000000|2022-05-19 03:30:00|1050.8|1047.8|1049.5|1046.5|1050.8|1047.8|1049.5|1045.5|5
1652931300000|2022-05-19 03:35:00|1049.8|1045.5|1049.3|1045.8|1049.8|1045.8|1049.3|1045.5|0
1652931600000|2022-05-19 03:40:00|1049.5|1046|1049.3|1046.3|1049.5|1046.8|1048.5|1046|0
1652931900000|2022-05-19 03:45:00|1049.5|1046.5|1049.5|1046.5|1049.5|1046.5|1049.3|1046.5|0
1652932200000|2022-05-19 03:50:00|1049.8|1047.8|1049.3|1046.5|1049.8|1048|1049|1046.3|17
1652932500000|2022-05-19 03:55:00|1049|1045.8|1049.3|1046.3|1049.3|1046.8|1048.8|1045.8|0
1652932800000|2022-05-19 04:00:00|1048.8|1046.5|1048.5|1046|1048.8|1046.5|1048.5|1046|0
1652933100000|2022-05-19 04:05:00|1048.8|1046.3|1049|1046.5|1049.8|1047.5|1048.5|1046|1
1652933400000|2022-05-19 04:10:00|1049.3|1046.8|1049.5|1047|1049.5|1047|1049|1046.8|0
1652933700000|2022-05-19 04:15:00|1049.3|1047.3|1049.5|1048|1050|1048|1049.3|1047|3
1652934000000|2022-05-19 04:20:00|1050|1047.5|1049|1047|1050|1047.5|1049|1046.8|4
1652934300000|2022-05-19 04:25:00|1049.3|1047.3|1049|1045.8|1049.8|1047.3|1049|1045.5|11
1652934600000|2022-05-19 04:30:00|1048|1046|1048.3|1046.5|1048.3|1046.8|1046.8|1044.8|15
1652934900000|2022-05-19 04:35:00|1049|1047.3|1049|1046.3|1049.5|1047.8|1048.5|1045.8|6
1652935200000|2022-05-19 04:40:00|1049.3|1046.5|1049.5|1046.5|1049.8|1046.8|1049.3|1046.3|3
1652935500000|2022-05-19 04:45:00|1049.8|1046.3|1049.8|1046.5|1049.8|1046.5|1049.3|1046|0
1652936100000|2022-05-19 04:55:00|1049.5||1049.8||1049.8||1049.5||0
1652936400000|2022-05-19 05:00:00|1049.5|1047.5|1048.8|1046|1049.8|1047.5|1048.5|1046|2
1652936700000|2022-05-19 05:05:00|1048.5|1046.3|1048.8|1046.3|1050.3|1047.5|1048.5|1046.3|9
1652937000000|2022-05-19 05:10:00|1049|1046.5|1047.8|1046|1049|1046.5|1047.8|1046|1
1652937300000|2022-05-19 05:15:00|1048|1045|1046.8|1043.5|1048|1045.3|1046.5|1043.5|2
1652937600000|2022-05-19 05:20:00|1046.5|1043.8|1047.3|1045.3|1048.3|1045.5|1046.5|1043.5|2
1652937900000|2022-05-19 05:25:00|1047|1044|1047.8|1045.5|1048.3|1045.8|1046.5|1044|0
1652938200000|2022-05-19 05:30:00|1048|1045.8|1046.5|1043.5|1049.5|1047.3|1046.5|1043.3|2
1652938500000|2022-05-19 05:35:00|1046.3|1044|1044.8|1042.3|1046.3|1044.5|1044.5|1042|0
1652938800000|2022-05-19 05:40:00|1045|1042.5|1046|1043|1046.3|1043.8|1044|1042|1
1652939100000|2022-05-19 05:45:00|1046.3|1043.3|1046.5|1044|1047.5|1045|1045.8|1042.8|3
1652939400000|2022-05-19 05:50:00|1047.5|1044.3|1047.8|1044.8|1048.5|1045.8|1046.3|1043.5|4
1652939700000|2022-05-19 05:55:00|1048.3|1044.5|1046.8|1044.5|1049|1046.5|1046|1043.5|19
1652940000000|2022-05-19 06:00:00|1046.5|1044.3|1044.5|1042.8|1047.5|1045.5|1043.8|1042|33
1652940300000|2022-05-19 06:05:00|1044.3|1042.5|1044|1042.5|1044.5|1042.8|1042|1040.5|14
1652940600000|2022-05-19 06:10:00|1044.3|1042.3|1050|1048.3|1051.3|1049.8|1044.3|1042.3|80
1652940900000|2022-05-19 06:15:00|1049.8|1048.5|1048.3|1046.8|1050.8|1049|1047.8|1046|19
1652941200000|2022-05-19 06:20:00|1048|1046.5|1048|1046.3|1049.8|1048|1047.5|1046|23
1652941500000|2022-05-19 06:25:00|1048.3|1046|1048.5|1046.8|1049|1047.5|1048|1046|8
1652941800000|2022-05-19 06:30:00|1048.3|1046.5|1050.8|1049.3|1051.3|1049.8|1046.8|1044.8|63
1652942100000|2022-05-19 06:35:00|1051.3|1049.5|1050.5|1049|1052.3|1050|1050.5|1049|74
1652942400000|2022-05-19 06:40:00|1050.3|1048.5|1043|1041.3|1050.3|1048.5|1043|1041.3|108
1652942700000|2022-05-19 06:45:00|1042.8|1041|1047.5|1045.8|1048.5|1047|1042|1040.5|71
1652943000000|2022-05-19 06:50:00|1047.3|1045.5|1046.3|1044.3|1047.3|1045.5|1044.5|1042.5|25
1652943300000|2022-05-19 06:55:00|1046|1044|1045|1043|1047.3|1045.5|1044.8|1042.8|15
1652943600000|2022-05-19 07:00:00|1044.8|1042.8|1047|1045.3|1048|1046.3|1043|1041.3|189
1652943900000|2022-05-19 07:05:00|1047.5|1045.5|1048|1046.3|1048.3|1046.8|1045.3|1043.8|88
1652944200000|2022-05-19 07:10:00|1047.8|1045.8|1044.3|1042.5|1047.8|1045.8|1044|1042.3|68
1652944500000|2022-05-19 07:15:00|1044.5|1042.8|1043.3|1041.3|1044.5|1042.8|1041.3|1039.8|72
1652944800000|2022-05-19 07:20:00|1043|1041.5|1041|1039.3|1043.5|1041.8|1040.8|1038.8|50
1652945100000|2022-05-19 07:25:00|1040.8|1039.5|1042.8|1041|1044.5|1042.5|1040.8|1039.3|93
1652945400000|2022-05-19 07:30:00|1042.5|1040.8|1042.8|1041.3|1044.5|1042.8|1041.5|1039.8|153
1652945700000|2022-05-19 07:35:00|1042.5|1041|1040.5|1038.8|1043|1041.3|1040.3|1038.8|82
1652946000000|2022-05-19 07:40:00|1040.3|1039|1040|1038.5|1041|1039|1038.3|1036.5|65
1652946300000|2022-05-19 07:45:00|1039.8|1038|1032|1030.5|1040.8|1039|1031.5|1030|166
1652946600000|2022-05-19 07:50:00|1032.3|1030.8|1033.3|1031.3|1033.3|1031.3|1029.5|1027.5|146
1652946900000|2022-05-19 07:55:00|1033|1031.5|1037.3|1035.5|1038.3|1036.3|1032.5|1031|169
1652947200000|2022-05-19 08:00:00|1037.8|1035.8|1032.3|1030.5|1037.8|1035.8|1032|1030.5|181
1652947500000|2022-05-19 08:05:00|1031.8|1030|1032.8|1031.3|1033.8|1032|1031|1029.5|189
1652947800000|2022-05-19 08:10:00|1033|1030.8|1027.3|1025.3|1033.3|1031.8|1026.5|1024.5|544
1652948100000|2022-05-19 08:15:00|1027|1025.5|1022.3|1020.5|1027.5|1026|1017.3|1015.8|714
1652948400000|2022-05-19 08:20:00|1021.5|1020.8|1020.8|1019|1026.8|1025|1020.5|1019|551
1652948700000|2022-05-19 08:25:00|1021|1019.3|1022.8|1021|1023.5|1021.8|1019.5|1017.5|601
1652949000000|2022-05-19 08:30:00|1023|1021.3|1023.5|1021.8|1025|1023.5|1022.3|1020.5|327
1652949300000|2022-05-19 08:35:00|1023.8|1021.5|1016.3|1014.8|1023.8|1022|1015.8|1014.5|798
1652949600000|2022-05-19 08:40:00|1016|1014.5|1020.5|1018.8|1020.8|1019|1012.5|1010.8|681
1652949900000|2022-05-19 08:45:00|1020.3|1018.5|1016.8|1015|1021.8|1020|1016.8|1015|121
1652950200000|2022-05-19 08:50:00|1017|1015.3|1016.8|1015.3|1019.3|1017.5|1016.3|1014.5|194
1652950500000|2022-05-19 08:55:00|1016.5|1015|1014.5|1012.5|1016.8|1015.3|1013|1011.5|131
1652950800000|2022-05-19 09:00:00|1014.8|1012.8|1015.8|1013.8|1016.8|1015.3|1014|1012.5|167
1652951100000|2022-05-19 09:05:00|1015|1014|1016.8|1014.8|1016.8|1015|1014.3|1012.5|141
1652951400000|2022-05-19 09:10:00|1016.5|1015|1008.3|1006.8|1016.5|1015|1008|1006.3|489
1652951700000|2022-05-19 09:15:00|1008.5|1006.5|1009.8|1007.8|1010.5|1009.3|1006.5|1004.8|245
1652952000000|2022-05-19 09:20:00|1009.5|1007.3|1008.3|1006.5|1010.5|1009|1006.5|1004.8|326
1652952300000|2022-05-19 09:25:00|1008.5|1006|1007|1005|1008.8|1007|1006.5|1004.5|305
1652952600000|2022-05-19 09:30:00|1006.8|1005.3|1010.3|1008.8|1011|1009.5|1006.8|1005|306
1652952900000|2022-05-19 09:35:00|1010.5|1009|1007.3|1005.5|1011.5|1009.5|1007|1005|141
1652953200000|2022-05-19 09:40:00|1006.5|1004.5|1009.5|1008|1010.5|1008.5|1006.3|1004.5|205
1652953500000|2022-05-19 09:45:00|1009|1007.8|1008.3|1006.3|1010|1008|1006|1004.5|167
1652953800000|2022-05-19 09:50:00|1008|1006.5|1005.5|1003.8|1008.3|1006.5|1005.5|1003.8|342
1652954100000|2022-05-19 09:55:00|1005.3|1003|997.3|995.8|1005.5|1003|997|995.5|452
1652954400000|2022-05-19 10:00:00|997.8|996|1008.8|1006.8|1012|1010|996|994.3|542
1652954700000|2022-05-19 10:05:00|1007.5|1005.8|1006|1004|1008.5|1006.5|1005|1003|278
1652955000000|2022-05-19 10:10:00|1006.3|1004.5|1008.8|1007|1009.8|1008.3|1006.3|1004.5|77
1652955300000|2022-05-19 10:15:00|1009|1007.3|1011.3|1009.5|1012.3|1010.8|1008|1006.3|161
1652955600000|2022-05-19 10:20:00|1011|1009.3|1016|1014|1017.3|1015.5|1010.8|1009.3|408
1652955900000|2022-05-19 10:25:00|1016.5|1014.3|1010.5|1008.8|1017.3|1015.5|1010.3|1008.3|148
1652956200000|2022-05-19 10:30:00|1010.3|1008.5|1008|1006.3|1010.8|1009|1004.8|1002.8|127
1652956500000|2022-05-19 10:35:00|1007.8|1006|1008.3|1006.3|1008.8|1007.3|1007|1005|100
1652956800000|2022-05-19 10:40:00|1008|1006|1007.3|1005.5|1008|1006.5|1006|1004.3|40
1652957100000|2022-05-19 10:45:00|1007.8|1005.8|1006.3|1004.5|1007.8|1006|1004.3|1002.5|109
1652957400000|2022-05-19 10:50:00|1006.5|1004|1005.5|1003.8|1006.5|1004.8|1005|1003.3|137
1652957700000|2022-05-19 10:55:00|1005.3|1003.5|1012.3|1010.5|1012.5|1010.5|1005|1003.5|134
1652958000000|2022-05-19 11:00:00|1012|1010.3|1011|1009.3|1015|1013|1010.5|1008.8|178
1652958300000|2022-05-19 11:05:00|1011.3|1009.5|1010.8|1009|1012|1010.3|1009.3|1007.5|49
1652958600000|2022-05-19 11:10:00|1010.5|1008.8|1009.3|1007.3|1011.5|1009.8|1005.8|1004|119
1652958900000|2022-05-19 11:15:00|1009|1007|1006|1004|1009.3|1007.5|1004.3|1002.5|150
1652959200000|2022-05-19 11:20:00|1006.3|1004.3|1010.5|1008.8|1011|1009.3|1005.5|1003.5|188
1652959500000|2022-05-19 11:25:00|1011|1009|1011|1009.3|1013|1011.3|1010.5|1008.8|140
1652959800000|2022-05-19 11:30:00|1011.5|1009.5|1013.3|1011.5|1014|1012.3|1009.8|1008|70
1652960100000|2022-05-19 11:35:00|1013.5|1011.8|1014.3|1012.5|1015|1013.3|1012.8|1011|46
1652960400000|2022-05-19 11:40:00|1014.5|1012.3|1014.3|1012.5|1015|1013.3|1012.8|1011|33
1652960700000|2022-05-19 11:45:00|1014|1012|1011.5|1009.8|1014.3|1012.3|1010.3|1008.8|65
1652961000000|2022-05-19 11:50:00|1011.3|1009.5|1009.8|1008|1011.3|1009.5|1007.3|1005.5|106
1652961300000|2022-05-19 11:55:00|1010|1008.3|1010.3|1008.8|1012|1010.5|1010|1008|124
1652961600000|2022-05-19 12:00:00|1010|1008.3|1011.3|1010|1012.3|1010.8|1009.5|1007.8|89
1652961900000|2022-05-19 12:05:00|1011.5|1010.5|1014|1012.5|1014.3|1012.5|1009.5|1008|136
1652962200000|2022-05-19 12:10:00|1013.8|1012.3|1011.8|1010|1014.5|1012.8|1010.8|1009|92
1652962500000|2022-05-19 12:15:00|1012|1010.3|1009|1007.3|1012|1010.5|1006|1004.3|196
1652962800000|2022-05-19 12:20:00|1008.8|1007|1006|1004.3|1009.3|1007.5|1005.3|1003.5|45
1652963100000|2022-05-19 12:25:00|1005.8|1004|1002.5|1000.8|1006|1004.3|1001.8|1000|149
1652963400000|2022-05-19 12:30:00|1002.3|1001|1002.5|1000.5|1003|1001|1000|998.3|165
1652963700000|2022-05-19 12:35:00|1002.3|1000.8|1001.3|999.8|1004|1002|1001|999.3|72
1652964000000|2022-05-19 12:40:00|1002.3|1000.3|1000.3|998.5|1002.8|1001|1000.3|998.5|74
1652964300000|2022-05-19 12:45:00|1000|998|1002.8|1000.8|1004|1002.3|998.8|997.3|390
1652964600000|2022-05-19 12:50:00|1003.3|1001|997.5|995.8|1003.5|1001.5|996.5|994.8|260
1652964900000|2022-05-19 12:55:00|996.8|995.3|991.5|989.8|997|995.3|990|988.5|446
1652965200000|2022-05-19 13:00:00|992|990.3|1000.3|998.5|1001.5|1000|992|990.3|529
1652965500000|2022-05-19 13:05:00|1000|998.8|1002.8|1000.8|1002.8|1000.8|998.3|996.5|272
1652965800000|2022-05-19 13:10:00|1002|1001|1007.8|1006|1007.8|1006.3|1000|998.3|333
1652966100000|2022-05-19 13:15:00|1007.5|1005.8|1011.8|1010.3|1013.5|1011.8|1006.3|1004.5|268
1652966400000|2022-05-19 13:20:00|1011.5|1010|1016.8|1014.8|1018.5|1017|1011.5|1010|327
1652966700000|2022-05-19 13:25:00|1016.5|1015.3|1017.5|1015.8|1018.5|1017|1014.5|1012.8|289
1652967000000|2022-05-19 13:30:00|1017|1015.5|1021.5|1020|1022.5|1020.8|1016|1014.3|437
1652967300000|2022-05-19 13:35:00|1021.3|1019.8|1031.3|1029.5|1031.5|1029.8|1021.3|1019.8|758
1652967600000|2022-05-19 13:40:00|1031.5|1029.8|1027.3|1025.8|1034|1032.5|1025.3|1023.5|399
1652967900000|2022-05-19 13:45:00|1028|1026.3|1026.8|1025|1030.3|1028.5|1026.5|1024.8|343
1652968200000|2022-05-19 13:50:00|1026.5|1024.8|1024.5|1023|1028|1026.3|1022|1020.3|269
1652968500000|2022-05-19 13:55:00|1024.3|1022.5|1021.3|1019.8|1026.8|1025.3|1020.8|1019|150
1652968800000|2022-05-19 14:00:00|1021.8|1019.5|1023|1021.5|1024.3|1022.5|1020.8|1019|246
1652969100000|2022-05-19 14:05:00|1023.3|1022|1024.8|1023.3|1027.5|1026.3|1022.8|1021.5|406
1652969400000|2022-05-19 14:10:00|1024.5|1023|1029.3|1028|1031.5|1029.8|1023.8|1022.3|222
1652969700000|2022-05-19 14:15:00|1030|1028.3|1032.8|1031|1034.3|1032.8|1029.8|1028|316
1652970000000|2022-05-19 14:20:00|1032.5|1030.8|1031.8|1030|1033.5|1031.8|1030.8|1029|177
1652970300000|2022-05-19 14:25:00|1031.5|1029.8|1029.8|1028.3|1031.8|1030|1026|1024.3|304
1652970600000|2022-05-19 14:30:00|1030|1028.5|1031.3|1029.5|1032.5|1031|1028|1026.5|249
1652970900000|2022-05-19 14:35:00|1031.5|1029.8|1032|1030.5|1038|1036.3|1031|1029.3|255
1652971200000|2022-05-19 14:40:00|1031.5|1029.8|1033.3|1031.5|1034|1032.3|1028.8|1027.3|231
1652971500000|2022-05-19 14:45:00|1033.5|1031.8|1032.5|1030.8|1037.3|1035.5|1031|1029.3|276
1652971800000|2022-05-19 14:50:00|1032.3|1030.5|1037.5|1036|1038.3|1036.5|1031.3|1029.5|301
1652972100000|2022-05-19 14:55:00|1037.3|1035.8|1033.8|1032|1039.3|1037.8|1033|1031.3|376
1652972400000|2022-05-19 15:00:00|1033.5|1031.8|1042|1040.5|1042|1040.5|1033.5|1031.8|290
1652972700000|2022-05-19 15:05:00|1041.5|1040|1046|1044.5|1046|1044.5|1041.5|1039.8|366
1652973000000|2022-05-19 15:10:00|1046.3|1045|1046|1044.3|1049.5|1048|1042.3|1040.8|275
1652973300000|2022-05-19 15:15:00|1045.8|1044.5|1046.3|1044.8|1049|1047.8|1044.8|1043.3|309
1652973600000|2022-05-19 15:20:00|1046|1044.5|1049|1047.5|1049|1047.5|1045|1043.3|253
1652973900000|2022-05-19 15:25:00|1048.8|1047|1044.5|1042.8|1049|1047.3|1043|1041.3|638
1652974200000|2022-05-19 15:30:00|1045|1043.3|1047|1045.3|1047.8|1046|1042.3|1040.5|209
1652974500000|2022-05-19 15:35:00|1047.3|1045.5|1052|1050.3|1053.3|1051.8|1047.3|1045.5|475
1652974800000|2022-05-19 15:40:00|1052.3|1050.5|1050.5|1049|1055|1053.3|1050.5|1048.8|190
1652975100000|2022-05-19 15:45:00|1050.8|1049.3|1048.8|1047.3|1051.8|1050.3|1048.8|1047.3|155
1652975400000|2022-05-19 15:50:00|1049.5|1047.8|1046|1044.3|1051.3|1049.3|1046|1044.3|117
1652975700000|2022-05-19 15:55:00|1046.3|1044.5|1046.3|1044.5|1049|1047.3|1044.3|1042.8|139
1652976000000|2022-05-19 16:00:00|1046.5|1044.8|1045.3|1043.5|1047.3|1045.8|1044.5|1042.8|89
1652976300000|2022-05-19 16:05:00|1045.8|1044|1047.5|1045.8|1048.3|1046.5|1044.3|1042.8|112
1652976600000|2022-05-19 16:10:00|1047.8|1046|1047.5|1045.8|1049|1047.3|1046|1044.3|76
1652976900000|2022-05-19 16:15:00|1047.8|1046|1049|1047.3|1049|1047.8|1047.5|1045.8|78
1652977200000|2022-05-19 16:20:00|1048.8|1047|1047.3|1045.5|1048.8|1047|1046.3|1044.5|27
1652977500000|2022-05-19 16:25:00|1047.8|1045.8|1047.8|1046|1048.3|1046.5|1046.3|1044.5|23
1652977800000|2022-05-19 16:30:00|1048|1046.3|1046.3|1044.5|1049|1047.5|1046|1044.3|51
1652978100000|2022-05-19 16:35:00|1046|1044.3|1046|1044.3|1047.5|1046|1044.3|1042.8|159
1652978400000|2022-05-19 16:40:00|1046.3|1044.5|1043.8|1041.8|1046.8|1045.3|1043.3|1041.3|75
1652978700000|2022-05-19 16:45:00|1043.5|1041.5|1045.3|1043.3|1046.3|1044.5|1042.5|1040.5|51
1652979000000|2022-05-19 16:50:00|1045|1043.5|1046|1044.3|1047.5|1046|1045|1043.3|50
1652979300000|2022-05-19 16:55:00|1045.5|1044|1047.3|1045.5|1048|1046.3|1045|1043.3|75
1652979600000|2022-05-19 17:00:00|1047.5|1045.8|1049|1047.3|1050.5|1048.8|1047.5|1045.8|101
1652979900000|2022-05-19 17:05:00|1048.8|1047|1051.8|1050|1051.8|1050|1048|1046.3|75
1652980200000|2022-05-19 17:10:00|1052|1049.8|1051.3|1049.5|1052|1050.3|1050.3|1048.3|41
1652980500000|2022-05-19 17:15:00|1051|1049.8|1053.3|1051.5|1053.5|1052|1050.5|1048.8|59
1652980800000|2022-05-19 17:20:00|1053|1051.3|1052.8|1051.3|1055|1053.3|1052|1050.3|44
1652981100000|2022-05-19 17:25:00|1053.3|1051.5|1053.8|1052.3|1054.5|1053|1052.3|1050.8|29
1652981400000|2022-05-19 17:30:00|1054|1052|1055|1053.5|1055.5|1054|1053|1051.3|44
1652981700000|2022-05-19 17:35:00|1055.5|1053.8|1054.8|1052.8|1057|1055.3|1052.8|1051.3|74
1652982000000|2022-05-19 17:40:00|1054.5|1053|1056|1054.3|1056.3|1054.5|1053.8|1052|20
1652982300000|2022-05-19 17:45:00|1055.5|1053.8|1054.3|1052.5|1056.5|1054.8|1053.8|1052|17
1652982600000|2022-05-19 17:50:00|1054|1052.8|1057|1055.3|1057.3|1055.5|1054|1052.3|19
1652982900000|2022-05-19 17:55:00|1057.5|1055.5|1056.8|1055|1058.5|1056.8|1055|1053.3|18
1652983200000|2022-05-19 18:00:00|1057|1055.3|1056.3|1054.5|1058.3|1056.5|1055.5|1053.8|99
1652983500000|2022-05-19 18:05:00|1056|1054.3|1058.5|1056.8|1059|1057.8|1056|1054.3|140
1652983800000|2022-05-19 18:10:00|1058.8|1057|1058.3|1056.3|1059|1057.5|1056|1054.3|35
1652984100000|2022-05-19 18:15:00|1058|1056|1059|1057.3|1059|1057.5|1056.8|1055|86
1652984400000|2022-05-19 18:20:00|1059.8|1057.5|1062.3|1060.8|1062.5|1061|1059.5|1057.3|347
1652984700000|2022-05-19 18:25:00|1062.5|1060.5|1062.5|1060.5|1063.5|1062|1059.3|1057.5|133
1652985000000|2022-05-19 18:30:00|1062.3|1060|1059|1057|1062.3|1060.3|1058.5|1056.5|67
1652985300000|2022-05-19 18:35:00|1058.8|1057.3|1061.5|1059.5|1062.3|1060.5|1058.8|1056.8|12
1652985600000|2022-05-19 18:40:00|1061.8|1059.3|1063|1061.3|1063.3|1061.5|1060.5|1059.3|16
1652985900000|2022-05-19 18:45:00|1063.3|1061|1063|1061.5|1063.3|1061.8|1062.3|1060.3|50
1652986200000|2022-05-19 18:50:00|1063.3|1061.3|1061.8|1060|1063.5|1062|1061.8|1060|26
1652986500000|2022-05-19 18:55:00|1061.5|1059.8|1063.5|1061.5|1063.5|1061.8|1061|1059.5|5
1652986800000|2022-05-19 19:00:00|1063.8|1062.5|1063.8|1062|1064.8|1063|1062.8|1060.8|41
1652987100000|2022-05-19 19:05:00|1064|1061.8|1061.3|1059.5|1064|1062.3|1061.3|1059.5|19
1652987400000|2022-05-19 19:10:00|1061.5|1059.8|1061.8|1060|1062.5|1060.8|1060|1058.3|17
1652987700000|2022-05-19 19:15:00|1062|1060.3|1061|1059.5|1062.3|1060.5|1060.8|1058.8|4
1652988000000|2022-05-19 19:20:00|1061.3|1059.8|1059|1057.3|1061.3|1059.8|1059|1057|20
1652988300000|2022-05-19 19:25:00|1058.8|1057|1059.8|1057.8|1059.8|1058|1058.3|1056.3|9
1652988600000|2022-05-19 19:30:00|1060.3|1058|1059.3|1057.3|1060.5|1058.5|1059|1057|3
1652988900000|2022-05-19 19:35:00|1059|1057|1056.3|1054.3|1059.3|1057.3|1056.3|1054.3|6
1652989200000|2022-05-19 19:40:00|1056.5|1054.5|1058|1056|1058.3|1056.3|1055.8|1053.8|7
1652989500000|2022-05-19 19:45:00|1058.3|1056.3|1057.5|1055.5|1059.3|1057.3|1057.5|1055|11
1652989800000|2022-05-19 19:50:00|1057.8|1055.3|1057|1054.8|1057.8|1055.5|1055.5|1053.5|4
1652990100000|2022-05-19 19:55:00|1056.8|1054.5|1056.8|1054.8|1057.5|1055.8|1055.8|1053.5|17
1652990400000|2022-05-19 20:00:00|1056.5|1054.5|1056.5|1054.3|1057.3|1054.8|1055.5|1053.3|41
1652990700000|2022-05-19 20:05:00|1056.3|1054.5|1057|1054.8|1057.5|1055.8|1056.3|1054.5|3
1652991000000|2022-05-19 20:10:00|1056.8|1054.3|1057|1055|1057.3|1055|1056|1054|2
1652991300000|2022-05-19 20:15:00|1057.3|1055.3|1055.5|1053.5|1057.3|1055.3|1055.3|1053.5|0
1652991600000|2022-05-19 20:20:00|1055.8|1053.8|1056.3|1054.3|1056.3|1054.3|1055.3|1053.3|3
1652991900000|2022-05-19 20:25:00|1056.8|1054|1055.3|1053.3|1056.8|1054.5|1054.5|1052.8|3
1652992200000|2022-05-19 20:30:00|1055|1053|1056.5|1054.8|1056.8|1054.8|1054.3|1052.8|3
1652992500000|2022-05-19 20:35:00|1056.3|1054.5|1055.5|1053.5|1056.5|1054.8|1055.5|1053.5|1
1652992800000|2022-05-19 20:40:00|1055.8|1053.8|1055.8|1053.8|1056|1054|1054.8|1052.8|0
1652993100000|2022-05-19 20:45:00|1055.5|1053.5|1056.3|1054|1057|1055|1054.8|1052.5|1
1652993400000|2022-05-19 20:50:00|1056.5|1054.3|1057.5|1055.3|1058.8|1056.5|1055.5|1053.8|6
1652993700000|2022-05-19 20:55:00|1057.8|1055.5|1058|1055.3|1059|1056.5|1056.3|1054.3|15
1652994000000|2022-05-19 21:00:00|1059|1055|1059.8|1054.3|1059.8|1055|1059|1053.8|0
1652994900000|2022-05-19 21:15:00|1060.5|1052.3|1060.5|1052.8|1060.5|1052.8|1060.5|1052.3|0
1652995200000|2022-05-19 21:20:00|1060|1052|1058.5|1052|1060|1052|1058.5|1052|0
1652995500000|2022-05-19 21:25:00|1058.3||1058.3||1058.3||1058.3||0
1652995800000|2022-05-19 21:30:00|1057.8||1058.5||1058.5||1057.8||0
1652996100000|2022-05-19 21:35:00|1059|1051.5|1058.8|1051.5|1059|1051.5|1058.8|1051.5|0
1652996400000|2022-05-19 21:40:00|1059||1059||1059||1059||0
1652996700000|2022-05-19 21:45:00||1052||1051.5||1052||1051.5|0
1652997000000|2022-05-19 21:50:00|1058.5||1059||1059||1058.5||0
1652997300000|2022-05-19 21:55:00|1058.5|1052|1059.5|1052|1059.5|1052|1058.5|1052|0
1653008400000|2022-05-20 01:00:00|1059|1055.8|1057.5|1054.8|1059.5|1055.8|1057|1054.8|2
1653008700000|2022-05-20 01:05:00|1057|1053.8|1059|1055|1059.3|1055|1056.8|1053.3|3
1653009000000|2022-05-20 01:10:00|1058.8|1055.3|1058.5|1055.3|1059.3|1056|1058|1054.3|0
1653009300000|2022-05-20 01:15:00|1058.8|1055.5|1058.5|1054.8|1059.3|1056|1057.5|1054|0
1653009600000|2022-05-20 01:20:00|1058.8|1055|1061|1058|1061.3|1058.3|1058.8|1055|0
1653009900000|2022-05-20 01:25:00|1061.3|1058.3|1063.3|1060|1063.8|1060.3|1061|1058.3|0
1653010200000|2022-05-20 01:30:00|1063.5|1060.3|1064.5|1061|1064.5|1061|1062.5|1059.5|1
1653010500000|2022-05-20 01:35:00|1064.8|1061.5|1063.8|1060.8|1065.5|1061.8|1063.5|1060.8|1
1653010800000|2022-05-20 01:40:00|1063.5|1060.5|1062.8|1060.5|1063.5|1060.5|1062.8|1060.5|1
1653011100000|2022-05-20 01:45:00|1063|1059.5|1060.5|1057.3|1063|1059.8|1060.5|1057.3|17
1653011400000|2022-05-20 01:50:00|1061.5|1057.5|1061|1057.5|1062.5|1059.3|1061|1057.3|14
1653011700000|2022-05-20 01:55:00|1061.3|1058|1061.5|1058.8|1061.5|1058.8|1061.3|1058|2
1653012000000|2022-05-20 02:00:00|1060.5|1059|1058.8|1056|1061.5|1059.5|1058.8|1056|3
1653012300000|2022-05-20 02:05:00|1059|1056.3|1057.5|1055|1059|1056.3|1057.3|1054.3|2
1653012600000|2022-05-20 02:10:00|1057.3|1054.8|1056.8|1053.8|1057.5|1056|1055|1052.8|46
1653012900000|2022-05-20 02:15:00|1057|1053.5|1057.3|1054.5|1057.3|1054.5|1056.3|1053|2
1653013200000|2022-05-20 02:20:00|1057|1054|1057.5|1054.5|1058|1055.5|1057|1054|6
1653013500000|2022-05-20 02:25:00|1058.8|1054.3|1057.8|1054.5|1058.8|1055|1057.8|1054.3|0
1653013800000|2022-05-20 02:30:00|1057.5|1054.8|1056.3|1052.5|1057.5|1054.8|1056.3|1052.3|3
1653014100000|2022-05-20 02:35:00|1056|1052.3|1057.3|1053.8|1057.5|1053.8|1056|1052.3|0
1653014400000|2022-05-20 02:40:00|1057|1053.5|1059|1055.5|1059.3|1055.5|1057|1053.5|0
1653014700000|2022-05-20 02:45:00|1059.3|1055.8|1059.8|1056.3|1059.8|1056.5|1058.8|1055.5|0
1653015000000|2022-05-20 02:50:00|1059.5|1056.5|1059.8|1056.5|1059.8|1057|1059.5|1056.3|0
1653015300000|2022-05-20 02:55:00|1059.5|1056.3|1058.8|1055|1059.5|1056.5|1058.5|1054.8|0
1653015600000|2022-05-20 03:00:00|1059.5|1055.5|1058.3|1054.8|1059.5|1055.5|1058.3|1054.8|0
1653015900000|2022-05-20 03:05:00|1058|1055|1058.8|1055.3|1059.5|1055.8|1058|1054.5|2
1653016200000|2022-05-20 03:10:00|1058.5|1055|1058.5|1054.8|1059|1055.3|1057.3|1054.5|1
1653016500000|2022-05-20 03:15:00|1058.3|1055|1059|1055.5|1059.5|1057.3|1058.3|1055|1
1653016800000|2022-05-20 03:20:00|1059.3|1055.3|1059|1055.5|1059.3|1055.5|1058.8|1055.3|0
1653017100000|2022-05-20 03:25:00|1059.3|1056|1059.3|1056|1060|1057.3|1059.3|1056|2
1653017400000|2022-05-20 03:30:00|1059|1056.3|1059|1056.3|1059.3|1057.3|1058.8|1056|0
1653017700000|2022-05-20 03:35:00|1058.8|1056.8|1059.5|1057.3|1059.5|1057.3|1058.8|1056.5|1
1653018000000|2022-05-20 03:40:00|1059.3|1057|1059.3|1056.5|1059.5|1057.3|1059.3|1056.5|0
1653018300000|2022-05-20 03:45:00|1059.5|1056.8|1060.3|1057|1060.8|1058.8|1059.5|1056.5|7
1653018600000|2022-05-20 03:50:00|1060|1056.8|1059.3|1056.3|1060.3|1057|1059.3|1056|1
1653018900000|2022-05-20 03:55:00|1059|1056.5|1058.3|1055.3|1059|1056.5|1058.3|1055|0
1653019200000|2022-05-20 04:00:00|1058.5|1055.8|1059.5|1055.8|1059.8|1055.8|1058.3|1055.8|0
1653019500000|2022-05-20 04:05:00|1060.5|1056|1060.5|1057|1060.8|1057|1060.3|1056|0
1653019800000|2022-05-20 04:10:00||1056.8||1057||1057||1056.8|0
1653020100000|2022-05-20 04:15:00|1060.3|1056.8|1060|1057|1060.5|1057|1060|1056.8|0
1653020400000|2022-05-20 04:20:00|1060.3||1060.3||1060.8||1060||0
1653020700000|2022-05-20 04:25:00|1060.5|1058|1062.8|1059.5|1063|1059.5|1060.5|1057.8|10
1653021000000|2022-05-20 04:30:00|1062.3||1062.5||1063||1062||0
1653021300000|2022-05-20 04:35:00|1063|1059.8|1062.5|1060.3|1063|1060.3|1062.3|1059.5|1
1653021600000|2022-05-20 04:40:00|1062.3|1060.5|1062.3|1058.8|1062.5|1060.5|1061.5|1058.8|5
1653022500000|2022-05-20 04:55:00|1062|1058.3|1061.8|1058|1062.3|1058.8|1061.3|1058|4
1653022800000|2022-05-20 05:00:00|1062|1058.3|1060|1057.3|1062|1058.3|1059.8|1057|0
1653023100000|2022-05-20 05:05:00|1059.8|1057|1059.8|1056.8|1061.3|1057.5|1059.5|1056.3|1
1653023400000|2022-05-20 05:10:00|1060.8|1056.5|1061.3|1057.3|1061.3|1057.3|1060|1056.5|0
1653023700000|2022-05-20 05:15:00|1061|1057.8|1061.5|1058.8|1061.5|1058.8|1060.5|1057.8|0
1653024000000|2022-05-20 05:20:00|1061.8|1059.5|1063.3|1059.5|1063.5|1060.3|1061.8|1059.5|9
1653024300000|2022-05-20 05:25:00|1063|1060|1063|1059.5|1063.5|1060.5|1062.8|1059.5|1
1653024600000|2022-05-20 05:30:00|1063.5|1059.8|1063|1059.8|1064.8|1060.5|1063|1059.5|1
1653024900000|2022-05-20 05:35:00|1064|1060.3|1063.5|1060.5|1064.5|1060.5|1063.3|1060|2
1653025200000|2022-05-20 05:40:00|1063.3|1061.5|1065.3|1063.5|1065.5|1063.5|1063.3|1061.5|3
1653025500000|2022-05-20 05:45:00|1065.5|1063.8|1064.3|1062|1066|1063.8|1064|1062|18
1653025800000|2022-05-20 05:50:00|1064|1061.5|1064|1060.8|1064.3|1061.5|1062.8|1060.5|45
1653026100000|2022-05-20 05:55:00|1063.8|1060.5|1062.8|1060.8|1063.8|1060.8|1062.3|1060|0
1653026400000|2022-05-20 06:00:00|1062.5|1060.5|1062.3|1060.3|1062.8|1060.8|1060.5|1058.8|21
1653026700000|2022-05-20 06:05:00|1062.5|1060.5|1064.3|1062.3|1064.3|1062.8|1062|1060.5|8
1653027000000|2022-05-20 06:10:00|1064|1062|1065.3|1063.8|1066.5|1064.8|1063.8|1061.8|60
1653027300000|2022-05-20 06:15:00|1065.8|1063.5|1063.8|1062.3|1066.3|1064.3|1063.3|1061.5|19
1653027600000|2022-05-20 06:20:00|1064|1062|1063.3|1061.5|1064|1062.5|1062.3|1060.5|28
1653027900000|2022-05-20 06:25:00|1063|1061.3|1061.8|1060|1063.3|1061.5|1061.3|1059.5|44
1653028200000|2022-05-20 06:30:00|1061.5|1060.3|1063.3|1061.5|1063.5|1061.8|1059.5|1057.8|43
1653028500000|2022-05-20 06:35:00|1063|1061.3|1062|1060.3|1063.5|1061.8|1061|1059.3|32
1653028800000|2022-05-20 06:40:00|1061.8|1060|1059.8|1058.3|1061.8|1060|1059.5|1057.8|87
1653029100000|2022-05-20 06:45:00|1060|1057.5|1061|1059.3|1061.3|1059.5|1058|1056.3|81
1653029400000|2022-05-20 06:50:00|1061.3|1059.5|1061.8|1059.8|1062.3|1060.3|1060.8|1058.8|18
1653029700000|2022-05-20 06:55:00|1062|1060|1063|1061.5|1064.3|1062.8|1061.8|1059.8|25
1653030000000|2022-05-20 07:00:00|1062.8|1061.3|1066.3|1064.5|1066.3|1064.8|1062.8|1061|43
1653030300000|2022-05-20 07:05:00|1066.5|1064.8|1065|1063|1069|1067.5|1064.3|1062.5|104
1653030600000|2022-05-20 07:10:00|1065.3|1063.3|1065|1063|1065.3|1064|1063.3|1061.5|52
1653030900000|2022-05-20 07:15:00|1064.8|1062.8|1063.5|1062|1066.5|1065|1063.5|1062|31
1653031200000|2022-05-20 07:20:00|1064|1062.5|1063.5|1061.8|1065|1063|1062.8|1061.3|70
1653031500000|2022-05-20 07:25:00|1063.3|1062|1062|1060.3|1063.5|1062|1061.8|1060|79
1653031800000|2022-05-20 07:30:00|1061.8|1060|1062.8|1061.3|1064|1062.3|1061|1059.5|75
1653032100000|2022-05-20 07:35:00|1062.5|1061|1061.3|1059.5|1063|1061.3|1061|1059.5|16
1653032400000|2022-05-20 07:40:00|1061.5|1059.8|1064.8|1063|1064.8|1063|1061.5|1059.8|81
1653032700000|2022-05-20 07:45:00|1065|1063.3|1067.3|1065.8|1067.8|1066.5|1065|1063.3|126
1653033000000|2022-05-20 07:50:00|1067.5|1066|1067.5|1065.8|1068.8|1067.5|1067.3|1065.8|124
1653033300000|2022-05-20 07:55:00|1067.3|1065|1066.8|1065.3|1067.5|1065.5|1064|1062.8|125
1653033600000|2022-05-20 08:00:00|1067|1065|1065|1063.3|1067|1065.3|1062.5|1061|368
1653033900000|2022-05-20 08:05:00|1065.3|1063.8|1062.3|1060.5|1066.3|1064.8|1061.8|1060.5|137
1653034200000|2022-05-20 08:10:00|1061.8|1060.8|1061.5|1060|1063|1061.3|1059.5|1057.8|421
1653034500000|2022-05-20 08:15:00|1061.8|1060.3|1061.8|1060|1062|1060.3|1059|1057.3|96
1653034800000|2022-05-20 08:20:00|1061.5|1059.8|1061.3|1059.5|1062.3|1060.5|1059.3|1057.5|228
1653035100000|2022-05-20 08:25:00|1061|1059.3|1060.8|1059|1061|1059.3|1058.8|1057|206
1653035400000|2022-05-20 08:30:00|1060.5|1058.8|1059|1057|1061|1059.5|1058.3|1056.5|416
1653035700000|2022-05-20 08:35:00|1059.3|1057.3|1066|1064.3|1066|1064.5|1059|1057.3|157
1653036000000|2022-05-20 08:40:00|1066.3|1064.5|1064.5|1062.8|1068.5|1066.5|1063.5|1061.8|56
1653036300000|2022-05-20 08:45:00|1064.8|1063|1062.8|1061|1065.3|1063.5|1062|1060.5|69
1653036600000|2022-05-20 08:50:00|1062.5|1060.8|1063.5|1061.8|1064|1062.5|1062.5|1060.8|121
1653036900000|2022-05-20 08:55:00|1063.3|1062|1064|1062.5|1066.8|1064.8|1063.3|1061.5|42
1653037200000|2022-05-20 09:00:00|1064.8|1063|1063.8|1062|1065.5|1063.8|1060.8|1059|129
1653037500000|2022-05-20 09:05:00|1064|1062.3|1063.8|1062|1064|1062.5|1062|1060.3|60
1653037800000|2022-05-20 09:10:00|1063.5|1061.8|1061|1059.5|1063.5|1061.8|1060.3|1058.8|190
1653038100000|2022-05-20 09:15:00|1061.5|1059.3|1062.5|1060.8|1062.8|1061.3|1060.8|1059|165
1653038400000|2022-05-20 09:20:00|1062.3|1061|1064|1062|1064|1062.5|1061.5|1060|117
1653038700000|2022-05-20 09:25:00|1063.8|1061.8|1062.3|1060.8|1064|1062|1062|1060.3|194
1653039000000|2022-05-20 09:30:00|1062.5|1060.5|1059.5|1058|1062.5|1060.5|1058.5|1056.8|226
1653039300000|2022-05-20 09:35:00|1059.8|1057.8|1061|1059.5|1061.3|1059.5|1059|1057.3|45
1653039600000|2022-05-20 09:40:00|1061.5|1059.8|1059.3|1057.5|1061.5|1059.8|1059.3|1057.3|97
1653039900000|2022-05-20 09:45:00|1059|1057.8|1059.8|1058|1059.8|1058|1058.3|1056.5|138
1653040200000|2022-05-20 09:50:00|1059.5|1057.8|1059.5|1058|1060.3|1058.5|1059|1057.5|87
1653040500000|2022-05-20 09:55:00|1059.8|1058.3|1059.5|1058|1060.3|1058.5|1058.5|1056.8|61
1653040800000|2022-05-20 10:00:00|1060|1058.3|1064.3|1062.5|1065.5|1063.8|1059.5|1057.8|816
1653041100000|2022-05-20 10:05:00|1065.5|1062.8|1067.8|1066|1068.5|1066.8|1065.3|1062.8|133
1653041400000|2022-05-20 10:10:00|1068|1066.3|1064.5|1062.8|1068.3|1066.5|1064.3|1062.8|105
1653041700000|2022-05-20 10:15:00|1065|1063|1063.3|1061.8|1065.3|1063.3|1062.5|1061|104
1653042000000|2022-05-20 10:20:00|1063.8|1061.5|1063.3|1061.5|1064.3|1062.8|1062.8|1061.3|61
1653042300000|2022-05-20 10:25:00|1063.5|1061.8|1066.5|1064.5|1066.5|1065|1062.5|1061.3|70
1653042600000|2022-05-20 10:30:00|1066.3|1064.8|1064.8|1063|1066.3|1065|1063.8|1062.3|230
1653042900000|2022-05-20 10:35:00|1065|1063.3|1065|1063.3|1066.8|1064.8|1064.5|1062.8|23
1653043200000|2022-05-20 10:40:00|1065.3|1063.5|1064.5|1062.8|1066.3|1064.5|1063|1061.5|48
1653043500000|2022-05-20 10:45:00|1064.8|1063|1064|1062.3|1064.8|1063|1063|1061.5|33
1653043800000|2022-05-20 10:50:00|1063.8|1062|1065|1063.3|1065.5|1063.8|1063.8|1062|25
1653044100000|2022-05-20 10:55:00|1065.3|1063.5|1067.3|1065.5|1067.5|1065.8|1065|1063.3|199
1653044400000|2022-05-20 11:00:00|1067|1064.8|1065.8|1064|1067.3|1065|1065.5|1064|57
1653044700000|2022-05-20 11:05:00|1065.5|1063.8|1064.5|1063|1065.5|1063.8|1064.3|1062.8|83
1653045000000|2022-05-20 11:10:00|1064.3|1062.8|1064.8|1063|1065.3|1063.5|1063.5|1061.8|90
1653045300000|2022-05-20 11:15:00|1065.3|1063.3|1066.3|1064.8|1066.8|1065|1064.3|1062.8|108
1653045600000|2022-05-20 11:20:00|1066.5|1065|1062|1060.3|1067.3|1065.5|1061.3|1059.8|50
1653045900000|2022-05-20 11:25:00|1062.3|1060.5|1062|1060.5|1062.5|1060.8|1061.8|1060|17
1653046200000|2022-05-20 11:30:00|1061.8|1060.8|1062|1060.3|1062.5|1061|1061.5|1060|49
1653046500000|2022-05-20 11:35:00|1061.8|1060|1063|1061.3|1063.5|1062|1061.8|1060|19
1653046800000|2022-05-20 11:40:00|1062.8|1061|1064.3|1062.5|1064.5|1062.8|1062.8|1061|32
1653047100000|2022-05-20 11:45:00|1064.5|1062.8|1063.3|1061.5|1064.8|1063|1062.3|1060.8|31
1653047400000|2022-05-20 11:50:00|1063.5|1061.8|1063.8|1061.8|1065.5|1063.8|1063.5|1061.8|41
1653047700000|2022-05-20 11:55:00|1064|1062|1063.5|1061.5|1064.8|1063.3|1063|1061.3|16
1653048000000|2022-05-20 12:00:00|1063.3|1061.8|1064.3|1062.5|1065.3|1063.3|1063|1061.3|22
1653048300000|2022-05-20 12:05:00|1064|1062.3|1063.3|1061.8|1064|1062.3|1062|1060.5|131
1653048600000|2022-05-20 12:10:00|1063.5|1062|1062.8|1061|1065|1063.5|1062.5|1060.8|63
1653048900000|2022-05-20 12:15:00|1062.5|1060.8|1062.3|1060.5|1064|1062.3|1061.3|1059.5|71
1653049200000|2022-05-20 12:20:00|1062.8|1060.8|1060|1058.3|1063|1061.3|1059.5|1058|150
1653049500000|2022-05-20 12:25:00|1060.3|1058.5|1061.5|1060|1062.8|1061|1060.3|1058.3|104
1653049800000|2022-05-20 12:30:00|1061.3|1060.3|1062.3|1060.5|1062.5|1060.8|1060.8|1059.3|33
1653050100000|2022-05-20 12:35:00|1062|1060.8|1061.8|1060.3|1063|1061.5|1061.5|1060|29
1653050400000|2022-05-20 12:40:00|1062.3|1060.5|1061.8|1060|1063|1061.5|1060.3|1058.8|30
1653050700000|2022-05-20 12:45:00|1062|1060.3|1059|1057.3|1062|1060.3|1058.5|1057|81
1653051000000|2022-05-20 12:50:00|1058.8|1057.8|1060|1058.3|1061|1059.3|1058.8|1057.3|139
1653051300000|2022-05-20 12:55:00|1060.3|1058.5|1060.3|1058.8|1061.5|1059.8|1059.3|1057.5|138
1653051600000|2022-05-20 13:00:00|1059.8|1058.3|1061|1059.5|1061.5|1060.3|1058.3|1056.3|204
1653051900000|2022-05-20 13:05:00|1060.8|1059|1054.5|1052.8|1061.5|1060|1052.3|1050.5|263
1653052200000|2022-05-20 13:10:00|1054.3|1052.5|1055.3|1053.5|1058.3|1056.5|1053.3|1051.3|113
1653052500000|2022-05-20 13:15:00|1055.5|1053.8|1056.5|1054.8|1058.5|1056.8|1055.3|1053.8|136
1653052800000|2022-05-20 13:20:00|1057|1055|1057.5|1056|1058.3|1056.8|1056.3|1054.8|62
1653053100000|2022-05-20 13:25:00|1057.8|1056.5|1060|1058.3|1060.3|1058.8|1056.5|1055|157
1653053400000|2022-05-20 13:30:00|1059.8|1058.5|1060.8|1059|1061.8|1060.3|1059.5|1057.8|214
1653053700000|2022-05-20 13:35:00|1060.5|1059.3|1070.8|1069.3|1071.8|1069.8|1060.3|1058.8|618
1653054000000|2022-05-20 13:40:00|1070.3|1069|1070|1068.3|1072.8|1071|1069.3|1067.5|336
1653054300000|2022-05-20 13:45:00|1070.3|1068.5|1065.5|1063.8|1070.3|1068.5|1064|1062.3|126
1653054600000|2022-05-20 13:50:00|1065.3|1064|1063.5|1061.8|1066.3|1064.5|1062.5|1060.8|117
1653054900000|2022-05-20 13:55:00|1063.8|1062.3|1064.5|1063|1066.8|1065.3|1063.5|1061.8|179
1653055200000|2022-05-20 14:00:00|1064.8|1063.3|1063|1061.3|1066.3|1064.5|1062.5|1060.8|83
1653055500000|2022-05-20 14:05:00|1063.3|1061.5|1059|1057.3|1064|1062.3|1058|1056.5|119
1653055800000|2022-05-20 14:10:00|1058.8|1057|1060|1058.5|1060.5|1059|1057|1055.3|158
1653056100000|2022-05-20 14:15:00|1060.3|1058.8|1059|1057.3|1062|1060.3|1058|1056.3|207
1653056400000|2022-05-20 14:20:00|1058.8|1057.5|1059.8|1058|1060|1058.3|1057.5|1055.8|75
1653056700000|2022-05-20 14:25:00|1060|1058.5|1063|1061.5|1064.5|1063|1060|1058.3|209
1653057000000|2022-05-20 14:30:00|1063.3|1061.3|1069.5|1067.8|1069.5|1067.8|1063|1061.3|183
1653057300000|2022-05-20 14:35:00|1069.8|1068|1069|1067.3|1070.3|1068.3|1066.8|1065.3|110
1653057600000|2022-05-20 14:40:00|1068.8|1067.5|1067|1065.3|1070|1068.5|1066.3|1064.5|390
1653057900000|2022-05-20 14:45:00|1067.5|1065.5|1066.8|1065|1069.5|1067.8|1065|1063.3|96
1653058200000|2022-05-20 14:50:00|1067|1065.3|1063.5|1062|1067.3|1065.5|1060.5|1058.8|185
1653058500000|2022-05-20 14:55:00|1063.3|1061.5|1067.3|1065.5|1068.3|1066.5|1063|1061.5|257
1653058800000|2022-05-20 15:00:00|1067.5|1065.3|1065|1063.3|1068.8|1067.3|1065|1063.3|271
1653059100000|2022-05-20 15:05:00|1065.5|1063.5|1067.5|1066|1067.5|1066.3|1064.5|1062.8|294
1653059400000|2022-05-20 15:10:00|1067.3|1065.8|1069.5|1067.5|1069.5|1067.5|1065.3|1063.8|480
1653059700000|2022-05-20 15:15:00|1069.3|1067.8|1070|1068.5|1070.3|1068.8|1067|1065.3|406
1653060000000|2022-05-20 15:20:00|1070.3|1068.8|1069|1067.5|1072.5|1070.8|1068.3|1066.8|390
1653060300000|2022-05-20 15:25:00|1068.8|1067.3|1067|1065.5|1071.5|1070|1066.5|1065|480
1653060600000|2022-05-20 15:30:00|1067.3|1065.8|1068.3|1066.5|1069.8|1068|1067|1065.3|149
1653060900000|2022-05-20 15:35:00|1068.5|1066.8|1067.5|1065.8|1069|1067.3|1065.8|1064.3|71
1653061200000|2022-05-20 15:40:00|1067.8|1066|1068.3|1066.5|1069.5|1068|1067|1065.3|41
1653061500000|2022-05-20 15:45:00|1068.5|1066.3|1068.8|1067|1070.3|1068.5|1068.3|1066.3|25
1653061800000|2022-05-20 15:50:00|1069|1067.3|1068.5|1067|1071.3|1069.8|1068.3|1066.5|29
1653062100000|2022-05-20 15:55:00|1068.8|1066.8|1068.5|1066.8|1070.5|1068.8|1068|1066.3|100
1653062400000|2022-05-20 16:00:00|1068.8|1067|1063.8|1062|1068.8|1067|1062|1060.3|78
1653062700000|2022-05-20 16:05:00|1064|1062.3|1063.3|1061.8|1065.8|1064|1063.3|1061.8|121
1653063000000|2022-05-20 16:10:00|1063.8|1062|1062.8|1061|1064|1062.5|1062.3|1060.8|52
1653063300000|2022-05-20 16:15:00|1062.5|1061.3|1059.5|1057.8|1063|1061.3|1059.5|1057.8|33
1653063600000|2022-05-20 16:20:00|1059.3|1057.5|1059.3|1057.5|1061.5|1059.5|1058.3|1056.5|52
1653063900000|2022-05-20 16:25:00|1059.5|1057.8|1058.5|1056.8|1059.5|1057.8|1057.5|1055.8|26
1653064200000|2022-05-20 16:30:00|1058.8|1057|1061.3|1059.5|1061.5|1059.8|1058.5|1056.8|48
1653064500000|2022-05-20 16:35:00|1060.8|1059|1061.3|1059.5|1062|1060.5|1060|1058.3|50
1653064800000|2022-05-20 16:40:00|1061.8|1059.8|1059.3|1057.5|1062.3|1060.5|1059|1057.3|38
1653065100000|2022-05-20 16:45:00|1059.5|1057.8|1060|1058.3|1060.3|1058.3|1057.3|1055.5|29
1653065400000|2022-05-20 16:50:00|1059.8|1058|1062.3|1060.3|1063.5|1061.5|1059.8|1057.8|8
1653065700000|2022-05-20 16:55:00|1062|1060.5|1061|1059|1063|1061.3|1059.8|1058|41
1653066000000|2022-05-20 17:00:00|1060.8|1058.8|1057.3|1055.3|1061|1059|1054|1052|62
1653066300000|2022-05-20 17:05:00|1057|1055.5|1058.8|1056.8|1060.5|1058.8|1056.8|1055|14
1653066600000|2022-05-20 17:10:00|1059|1057|1057.3|1055.5|1059.5|1057.5|1056.5|1054.8|8
1653066900000|2022-05-20 17:15:00|1057|1055.3|1057|1055|1057.8|1055.8|1055.8|1054.3|17
1653067200000|2022-05-20 17:20:00|1056.8|1055.3|1057|1055.5|1059.5|1057.8|1056.8|1055|72
1653067500000|2022-05-20 17:25:00|1056.8|1055.8|1057.3|1055.3|1059|1057|1055.3|1053.5|40
1653067800000|2022-05-20 17:30:00|1057|1055|1062.8|1061|1063.3|1061.3|1056.5|1054.8|74
1653068100000|2022-05-20 17:35:00|1063|1060.8|1065.5|1063.8|1065.8|1063.8|1062|1060.3|10
1653068400000|2022-05-20 17:40:00|1065.8|1064|1066.5|1064.8|1067.5|1065.8|1064.5|1062.5|5
1653068700000|2022-05-20 17:45:00|1066.8|1065|1066.3|1064.8|1068.3|1066.5|1066|1064.3|39
1653069000000|2022-05-20 17:50:00|1066.5|1064.5|1066.8|1065|1068|1066.3|1066.3|1064.5|9
1653069300000|2022-05-20 17:55:00|1067|1065.3|1069.5|1068|1069.8|1068|1066.5|1064.8|91
1653069600000|2022-05-20 18:00:00|1069.3|1067.5|1066.5|1064.8|1070|1068.3|1066|1064.3|10
1653069900000|2022-05-20 18:05:00|1066.8|1065|1063.3|1061.8|1066.8|1065|1062|1060.3|74
1653070200000|2022-05-20 18:10:00|1063.8|1061.5|1062.8|1060.8|1064.5|1063|1061.5|1060|65
1653070500000|2022-05-20 18:15:00|1062.5|1060.5|1062.3|1060.8|1064.3|1063|1061.5|1059.8|42
1653070800000|2022-05-20 18:20:00|1062|1060.3|1058.8|1057|1062.5|1060.8|1057.5|1055.8|175
1653071100000|2022-05-20 18:25:00|1058.5|1056.8|1057.3|1055.3|1059|1057.3|1056|1054|130
1653071400000|2022-05-20 18:30:00|1057|1055.8|1055.8|1053.8|1057.8|1056|1055.5|1053.5|24
1653071700000|2022-05-20 18:35:00|1055.5|1054|1056|1054.3|1057.3|1055.3|1055.3|1053.5|7
1653072000000|2022-05-20 18:40:00|1056.3|1054.5|1058.3|1056.3|1058.8|1057|1055.8|1053.8|7
1653072300000|2022-05-20 18:45:00|1058|1056|1058.8|1057|1059.5|1057.5|1057.3|1055.5|12
1653072600000|2022-05-20 18:50:00|1059|1057.3|1061|1059|1061.3|1059.3|1058.5|1056.5|2
1653072900000|2022-05-20 18:55:00|1060.8|1059.3|1060.5|1058.8|1061.3|1059.5|1059.3|1057.3|20
1653073200000|2022-05-20 19:00:00|1060.8|1058.5|1059.3|1057.5|1061|1059.5|1058.8|1057|13
1653073500000|2022-05-20 19:05:00|1059.8|1057.8|1058.5|1056.8|1059.8|1058|1058.3|1056.8|6
1653073800000|2022-05-20 19:10:00|1058.3|1056|1057|1055.5|1058.3|1056.3|1057|1055.3|33
1653074100000|2022-05-20 19:15:00|1057.8|1055.8|1058|1056.3|1058.8|1056.8|1056.5|1054.8|5
1653074400000|2022-05-20 19:20:00|1058.3|1056.5|1057|1055.3|1058.5|1056.8|1057|1055.3|5
1653074700000|2022-05-20 19:25:00|1057.3|1055.5|1058|1056.3|1059|1057|1056.5|1054.8|3
1653075000000|2022-05-20 19:30:00|1057.8|1056|1058.3|1056.3|1058.8|1057|1057.3|1055.5|1
1653075300000|2022-05-20 19:35:00|1058.5|1056.5|1059|1057|1059.3|1057.3|1058|1056|3
1653075600000|2022-05-20 19:40:00|1058.8|1057.3|1059|1057|1060.5|1058.5|1058.8|1056.5|10
1653075900000|2022-05-20 19:45:00|1059.3|1056.8|1059.8|1057.8|1060.3|1058|1058.3|1056.8|1
1653076200000|2022-05-20 19:50:00|1060|1058|1060.5|1058.5|1060.5|1058.8|1059.5|1058|24
1653076500000|2022-05-20 19:55:00|1060.8|1058.8|1061|1059|1061.5|1059.5|1060|1058.3|24
1653076800000|2022-05-20 20:00:00|1061.3|1059.3|1062|1060|1062.3|1060.3|1061|1059|7
1653077100000|2022-05-20 20:05:00|1061.8|1059.8|1062.5|1060.8|1063|1061|1061.5|1059.3|12
1653077400000|2022-05-20 20:10:00|1062.3|1060.5|1061|1059.3|1062.3|1060.8|1060.5|1058.5|8
1653077700000|2022-05-20 20:15:00|1060.8|1059|1061.3|1059.3|1061.8|1059.8|1060.5|1058.8|13
1653078000000|2022-05-20 20:20:00|1061.5|1059.5|1061.3|1059|1061.8|1059.5|1060|1058|0
1653078300000|2022-05-20 20:25:00|1061|1059.3|1061.5|1059.5|1062|1059.8|1060.8|1058.8|0
1653078600000|2022-05-20 20:30:00|1061|1058.8|1060.5|1058.5|1061|1059.3|1060.5|1058|0
1653078900000|2022-05-20 20:35:00|1060.8|1058.3|1060.5|1058.8|1061|1058.8|1060.5|1058.3|0
1653079200000|2022-05-20 20:40:00|1060.8|1058.3|1061.8|1058.8|1061.8|1059|1060.5|1058.3|0
1653079500000|2022-05-20 20:45:00|1061.5|1057.5|1057|1053.3|1061.5|1058.5|1056|1053|14
1653079800000|2022-05-20 20:50:00|1058.3|1053|1057.8|1054.5|1059.3|1054.5|1057.5|1052.8|0
1653080100000|2022-05-20 20:55:00|1057.5|1053.8|1057.5|1052.5|1057.8|1054.5|1057.3|1052.5|3
1653267600000|2022-05-23 01:00:00|1062|1059.8|1064.5|1062.3|1065|1062.8|1061.3|1059.5|0
1653267900000|2022-05-23 01:05:00|1065|1062.5|1065.8|1063.8|1065.8|1063.8|1064.3|1061.8|11
1653268200000|2022-05-23 01:10:00|1065.5|1063.5|1066|1063.8|1066.3|1064.3|1065.3|1063.3|0
1653268500000|2022-05-23 01:15:00|1066.3|1064|1065.5|1063|1066.5|1064|1065.3|1062.5|0
1653268800000|2022-05-23 01:20:00|1065.8|1063.3|1065.8|1063.3|1066.3|1064.3|1065.3|1062.3|1
1653269100000|2022-05-23 01:25:00|1065.5|1063|1065.5|1063.3|1066|1063.5|1065.3|1062.3|0
1653269400000|2022-05-23 01:30:00|1066|1063|1065.3|1062.8|1066.3|1063.5|1065|1062.5|0
1653269700000|2022-05-23 01:35:00|1065.8|1063|1065.3|1063.3|1065.8|1063.5|1064.8|1062.8|0
1653270000000|2022-05-23 01:40:00|1065|1063|1064.8|1062.8|1065.5|1063.3|1064.5|1062.3|0
1653270300000|2022-05-23 01:45:00|1065|1063|1065.8|1063.3|1065.8|1063.3|1064.5|1062.5|0
1653270600000|2022-05-23 01:50:00|1065.5|1063|1064.8|1062.8|1066|1063.3|1064.5|1062.3|0
1653270900000|2022-05-23 01:55:00|1064.5|1062.5|1063.8|1061.3|1064.8|1062.8|1063|1060.8|0
1653271200000|2022-05-23 02:00:00|1064|1061.5|1064|1061.3|1065|1062.5|1063.8|1061.3|0
1653271500000|2022-05-23 02:05:00|1063.8|1061|1062.8|1060.5|1063.8|1061.5|1062.3|1060|0
1653271800000|2022-05-23 02:10:00|1063|1060.8|1064.3|1061.3|1064.8|1062|1063|1060.8|0
1653272100000|2022-05-23 02:15:00|1064|1061|1063|1060.8|1064|1061|1063|1060|0
1653272400000|2022-05-23 02:20:00|1063.3|1060.5|1062.5|1060|1063.3|1060.5|1062|1059.5|0
1653272700000|2022-05-23 02:25:00|1062.8|1059.8|1062|1060|1063|1060|1062|1059.5|0
1653273000000|2022-05-23 02:30:00|1062.8|1060.8|1063|1060.8|1063.3|1061|1062|1059.5|0
1653273300000|2022-05-23 02:35:00|1063.3|1061|1062.3|1060|1063.3|1061|1062|1059.5|0
1653273600000|2022-05-23 02:40:00|1062|1059.8|1061.5|1058.3|1062.3|1059.8|1061.3|1058.3|0
1653273900000|2022-05-23 02:45:00|1061.3|1058.5|1061|1058.5|1061.5|1059.3|1060.5|1058.3|0
1653274200000|2022-05-23 02:50:00|1061.3|1058.8|1061.8|1059.5|1061.8|1059.8|1060.5|1057.8|1
1653274500000|2022-05-23 02:55:00|1061.5|1059.3|1061.8|1059.8|1061.8|1059.8|1061.5|1059|0
1653274800000|2022-05-23 03:00:00|1061.5|1059.5|1063.5|1061.3|1063.5|1061.3|1061.5|1059.3|3
1653275100000|2022-05-23 03:05:00|1064|1061.8|1063.3|1061|1064.3|1062.3|1063|1060.3|0
1653275400000|2022-05-23 03:10:00|1063|1060.8|1064.3|1061.8|1064.5|1062.5|1063|1060.5|0
1653275700000|2022-05-23 03:15:00|1063.8|1061.5|1062.5|1060.3|1063.8|1062|1062.5|1060.3|0
1653276000000|2022-05-23 03:20:00|1063|1060.8|1062.8|1060.5|1063.8|1061.3|1062.5|1060.3|0
1653276300000|2022-05-23 03:25:00|1062.5|1060.3|1062.5|1059.8|1063.3|1061.3|1062|1059.5|0
1653276600000|2022-05-23 03:30:00|1062|1060|1062.5|1060|1062.5|1060|1062|1059.8|0
1653276900000|2022-05-23 03:35:00|1062.3|1059.8|1062|1059.8|1062.3|1059.8|1062|1059.8|0
1653277200000|2022-05-23 03:40:00|1062.3||1062||1062.3||1062||0
1653277500000|2022-05-23 03:45:00|1062.3|1060|1062.3|1060|1062.8|1060|1062.3|1059.8|0
1653277800000|2022-05-23 03:50:00|1062||1062.3||1062.3||1062||0
1653278400000|2022-05-23 04:00:00|1062|1059.5|1061.8|1059.5|1062|1059.5|1061.5|1059.3|0
1653278700000|2022-05-23 04:05:00|1062|1059.3|1061.8|1059.5|1062|1059.8|1061.5|1059.3|0
1653279000000|2022-05-23 04:10:00|1062.3|1059.8|1062.3|1059.8|1062.3|1060|1062|1059.5|0
1653279300000|2022-05-23 04:15:00|1062.5|1060|1062.3|1060|1062.5|1060.3|1062|1059.8|0
1653279600000|2022-05-23 04:20:00|1062|1060.3|1062.3|1060.3|1062.5|1060.5|1062|1060|0
1653279900000|2022-05-23 04:25:00|1062|1060|1062.5|1060.5|1062.5|1060.5|1062|1060|0
1653280200000|2022-05-23 04:30:00|1062.3|1060.3|1062.3|1060|1062.5|1060.5|1062|1060|0
1653280500000|2022-05-23 04:35:00|1062|1060.3|1062.3|1060|1062.3|1060.3|1062|1060|0
1653280800000|2022-05-23 04:40:00|1062|1060.3|1061.8|1059.8|1062.3|1060.3|1061.8|1059.8|0
1653281100000|2022-05-23 04:45:00|1061.5|1059.3|1061.8|1059.8|1061.8|1059.8|1061|1059|0
1653281400000|2022-05-23 04:50:00|1062|1060|1062|1059.8|1062|1060|1062|1059.8|0
1653281700000|2022-05-23 04:55:00|1061.8|1060|1061.8|1059.5|1061.8|1060|1060.8|1059.3|0
1653282000000|2022-05-23 05:00:00|1061.5|1059.3|1061.5|1059.3|1061.8|1059.5|1060.3|1058|0
1653282300000|2022-05-23 05:05:00|1061.8|1060|1062.3|1060|1062.5|1060.3|1061.5|1059.8|0
1653282600000|2022-05-23 05:10:00|1062|1059.8|1062|1059.8|1062.3|1060|1062|1059.5|0
1653282900000|2022-05-23 05:15:00|1061.8|1059.5|1061.3|1059.3|1062|1059.5|1061.3|1059.3|0
1653283200000|2022-05-23 05:20:00|1062|1060|1062.5|1060.8|1062.5|1060.8|1062|1060|1
1653283500000|2022-05-23 05:25:00|1062.3|1060.3|1063.3|1061.3|1063.5|1061.3|1062.3|1060.3|5
1653283800000|2022-05-23 05:30:00|1063|1061|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|0
1653284100000|2022-05-23 05:35:00|1063.8|1061|1063.5|1061.3|1063.8|1061.3|1063|1061|1
1653284400000|2022-05-23 05:40:00|1063.8|1060.5|1062.8|1060.3|1063.8|1060.5|1062.8|1060.3|1
1653284700000|2022-05-23 05:45:00|1062.5|1060.5|1063.8|1061.3|1063.8|1061.8|1062.5|1060.5|0
1653285000000|2022-05-23 05:50:00|1063.5|1061.5|1065|1062|1065.3|1062|1063.5|1061.3|0
1653285300000|2022-05-23 05:55:00|1065.3|1062.5|1063.3|1061.3|1065.3|1062.8|1063|1060.8|2
1653285600000|2022-05-23 06:00:00|1063|1061|1059.8|1057.5|1063.3|1061.3|1059.5|1057.5|6
1653285900000|2022-05-23 06:05:00|1059.5|1057.3|1061.3|1059.3|1061.3|1059.5|1059.5|1057.3|1
1653286200000|2022-05-23 06:10:00|1061.5|1059.5|1065.3|1063.3|1067|1064.8|1060.8|1059|16
1653286500000|2022-05-23 06:15:00|1065.5|1063.5|1064.3|1062|1065.5|1063.5|1062.8|1060.5|11
1653286800000|2022-05-23 06:20:00|1064|1061.8|1060.3|1058.5|1064|1062.3|1060.3|1057.8|13
1653287100000|2022-05-23 06:25:00|1059.8|1057.5|1059|1057.3|1060|1057.8|1055|1053.5|51
1653287400000|2022-05-23 06:30:00|1058.8|1057|1058.8|1056.5|1061.5|1059.3|1058|1056|21
1653287700000|2022-05-23 06:35:00|1058.5|1056.3|1056.8|1054.8|1058.8|1056.8|1056.5|1054.3|6
1653288000000|2022-05-23 06:40:00|1057|1055|1058.8|1057|1059|1057.5|1056.8|1054.8|27
1653288300000|2022-05-23 06:45:00|1059|1057.5|1061.3|1059|1062.3|1060|1058.8|1057.5|23
1653288600000|2022-05-23 06:50:00|1061.5|1059.3|1061|1058.8|1064|1062|1060.5|1058.8|62
1653288900000|2022-05-23 06:55:00|1061.3|1059|1060|1058.3|1061.8|1060.3|1057.8|1056|89
1653289200000|2022-05-23 07:00:00|1059.5|1058.5|1064.3|1062.5|1065.5|1063|1059.5|1058.5|7
1653289500000|2022-05-23 07:05:00|1064|1062.3|1064|1062|1064.5|1062.8|1062.5|1061|5
1653289800000|2022-05-23 07:10:00|1064.3|1062.3|1063.3|1061|1065|1063.3|1062.3|1060.5|31
1653290100000|2022-05-23 07:15:00|1063.5|1061.3|1063|1061.3|1063.8|1061.8|1062.3|1060.8|6
1653290400000|2022-05-23 07:20:00|1063.3|1061.5|1064.8|1063|1065|1063|1061.5|1059.8|39
1653290700000|2022-05-23 07:25:00|1065|1063.3|1066.8|1065|1068.5|1066.8|1065|1063.3|128
1653291000000|2022-05-23 07:30:00|1066.5|1064.8|1067.8|1066.3|1069|1067.3|1066|1064.5|150
1653291300000|2022-05-23 07:35:00|1068.5|1066.5|1066|1064|1069.5|1067.5|1065.3|1063.5|74
1653291600000|2022-05-23 07:40:00|1066.3|1063.8|1064.5|1062.5|1066.3|1064.3|1064.3|1062.5|40
1653291900000|2022-05-23 07:45:00|1064.3|1062.3|1065.8|1063.8|1065.8|1063.8|1064.3|1062|54
1653292200000|2022-05-23 07:50:00|1065.5|1064|1069.5|1067.8|1069.5|1068|1065.5|1063.8|114
1653292500000|2022-05-23 07:55:00|1069|1067.3|1070.8|1069.5|1071|1069.5|1068.5|1066.3|192
1653292800000|2022-05-23 08:00:00|1070.5|1069.3|1070.8|1069.5|1073|1071.5|1070.3|1068.5|107
1653293100000|2022-05-23 08:05:00|1071.3|1070|1071.8|1070.3|1072.8|1071.3|1070.8|1069|137
1653293400000|2022-05-23 08:10:00|1072.3|1070.5|1070.8|1069.3|1072.5|1071|1070.3|1068.3|75
1653293700000|2022-05-23 08:15:00|1071.3|1069|1070.3|1068.5|1071.3|1069.8|1067.8|1066|123
1653294000000|2022-05-23 08:20:00|1070|1068.3|1077|1075.3|1077.5|1075.8|1069.8|1068.3|141
1653294300000|2022-05-23 08:25:00|1076.8|1075.5|1073|1071.3|1077.3|1075.5|1072|1070|456
1653294600000|2022-05-23 08:30:00|1072.8|1071|1067.3|1066|1072.8|1071|1067.3|1066|336
1653294900000|2022-05-23 08:35:00|1067|1065.3|1063|1061.5|1067.3|1065.3|1062.5|1060.8|77
1653295200000|2022-05-23 08:40:00|1062.8|1061.3|1060.8|1058.8|1063|1061.3|1060.3|1058.5|84
1653295500000|2022-05-23 08:45:00|1060.5|1058.5|1065|1063.3|1065|1063.3|1060|1058.5|38
1653295800000|2022-05-23 08:50:00|1064.8|1063.5|1066.3|1064.3|1067.8|1065.8|1064|1062.3|51
1653296100000|2022-05-23 08:55:00|1066|1064.5|1064|1062.3|1067.8|1065.8|1064|1062.3|46
1653296400000|2022-05-23 09:00:00|1064.3|1062.5|1065.3|1063.5|1065.8|1063.8|1062.5|1060.8|51
1653296700000|2022-05-23 09:05:00|1065.5|1064.3|1061.8|1060.3|1067|1064.8|1061.5|1060|159
1653297000000|2022-05-23 09:10:00|1062|1060.5|1065|1063|1065.8|1064|1061.8|1059.8|58
1653297300000|2022-05-23 09:15:00|1065.3|1063.3|1065|1063.3|1065.5|1063.8|1063|1061.3|98
1653297600000|2022-05-23 09:20:00|1065.3|1063.5|1064.8|1063|1065.5|1063.8|1063|1061.3|28
1653297900000|2022-05-23 09:25:00|1065|1063.3|1063.8|1062|1065|1063.3|1063|1061.3|60
1653298200000|2022-05-23 09:30:00|1064|1061.8|1065.5|1063.5|1067|1064.8|1062.8|1061|33
1653298500000|2022-05-23 09:35:00|1066|1063.8|1064.5|1063|1067.5|1065.5|1063.3|1061.5|36
1653298800000|2022-05-23 09:40:00|1064.3|1062.8|1065.5|1064|1065.8|1064|1064|1062.3|48
1653299100000|2022-05-23 09:45:00|1065.8|1064.3|1065.5|1063.5|1066.3|1064.8|1064.3|1062.5|17
1653299400000|2022-05-23 09:50:00|1065.8|1063.8|1068.3|1066.3|1068.3|1066.3|1065|1063.5|28
1653299700000|2022-05-23 09:55:00|1068|1067|1071.8|1070.3|1071.8|1070.3|1067.5|1067|100
1653300000000|2022-05-23 10:00:00|1072.5|1070|1074|1072|1074|1072.3|1072.3|1070|70
1653300300000|2022-05-23 10:05:00|1073.8|1072.3|1069.8|1068|1074.3|1072.3|1069.5|1067.8|212
1653300600000|2022-05-23 10:10:00|1069.5|1067.8|1068.5|1066.3|1070|1068|1068|1066.3|34
1653300900000|2022-05-23 10:15:00|1068|1066.5|1068.8|1067|1069.3|1067.3|1067.5|1065.8|25
1653301200000|2022-05-23 10:20:00|1069|1066.5|1068.8|1066.8|1069.3|1067.3|1068|1066.5|30
1653301500000|2022-05-23 10:25:00|1068.5|1067|1068.8|1067|1070|1068.5|1068.5|1066.8|82
1653301800000|2022-05-23 10:30:00|1068.5|1067.3|1068.5|1067|1068.8|1067.3|1066.8|1065.5|64
1653302100000|2022-05-23 10:35:00|1068.8|1067.3|1070.3|1068.8|1070.3|1069|1067.8|1065.8|139
1653302400000|2022-05-23 10:40:00|1070.5|1069|1072|1070|1072.3|1070.3|1069.5|1068|32
1653302700000|2022-05-23 10:45:00|1071.8|1070.3|1071.3|1069.5|1072.5|1070.8|1071|1069.3|26
1653303000000|2022-05-23 10:50:00|1071|1069.3|1071.5|1069.8|1071.8|1070|1070.5|1068.8|35
1653303300000|2022-05-23 10:55:00|1071.8|1070|1073.5|1071.8|1073.8|1072.3|1071.3|1069.5|16
1653303600000|2022-05-23 11:00:00|1073.8|1072|1071|1069|1074.5|1072.5|1070.5|1069|223
1653303900000|2022-05-23 11:05:00|1071.3|1069.3|1067.5|1065.8|1071.3|1069.3|1067.3|1065.3|275
1653304200000|2022-05-23 11:10:00|1067.8|1066|1065.3|1063|1067.8|1066|1063|1061.8|112
1653304500000|2022-05-23 11:15:00|1065|1063.3|1065.3|1063|1065.5|1063.8|1064|1062|61
1653304800000|2022-05-23 11:20:00|1065.5|1063.3|1067|1065.5|1067|1065.5|1065|1063|26
1653305100000|2022-05-23 11:25:00|1067.3|1065.8|1066.5|1064.5|1068|1066|1065.8|1064|58
1653305400000|2022-05-23 11:30:00|1066.8|1064.8|1066.3|1064.5|1067.8|1065.8|1065.3|1063.5|20
1653305700000|2022-05-23 11:35:00|1066.5|1064.8|1065.3|1063.5|1067|1065|1065.3|1063.3|11
1653306000000|2022-05-23 11:40:00|1065.5|1063.3|1065.3|1063.3|1065.8|1064.3|1064.5|1062.5|10
1653306300000|2022-05-23 11:45:00|1065.5|1063.5|1066|1064|1067.3|1065.5|1065|1063.3|76
1653306600000|2022-05-23 11:50:00|1066.3|1064.3|1066.3|1064.5|1067.3|1065.5|1065.5|1063.8|41
1653306900000|2022-05-23 11:55:00|1066.5|1064.8|1066.3|1064.5|1067.3|1065.8|1065.8|1064|23
1653307200000|2022-05-23 12:00:00|1066|1064.3|1068.3|1066.3|1068.5|1067.3|1066|1064.3|85
1653307500000|2022-05-23 12:05:00|1068|1066|1066.3|1064.5|1068|1066|1066|1064.3|27
1653307800000|2022-05-23 12:10:00|1066|1064.3|1065.8|1064.3|1066.8|1065.3|1065.3|1063.5|30
1653308100000|2022-05-23 12:15:00|1066|1064|1065.8|1064.3|1067.5|1065.8|1065.5|1064|59
1653308400000|2022-05-23 12:20:00|1066|1064.5|1066|1064.3|1067|1065.3|1065|1063.5|26
1653308700000|2022-05-23 12:25:00|1065.8|1065|1067.3|1065.5|1067.5|1065.8|1065.8|1064|27
1653309000000|2022-05-23 12:30:00|1067.5|1065.8|1066|1064.3|1068|1066.3|1065.8|1064|18
1653309300000|2022-05-23 12:35:00|1065.8|1064.8|1067.3|1065.5|1067.8|1066|1065.3|1063.5|19
1653309600000|2022-05-23 12:40:00|1067|1065.3|1067.8|1066|1068.5|1067.3|1066.8|1065|65
1653309900000|2022-05-23 12:45:00|1068|1066.3|1068.5|1067|1068.5|1067.3|1067.8|1066|240
1653310200000|2022-05-23 12:50:00|1069.5|1066.8|1070|1068.5|1071.8|1070.3|1069.5|1066.8|95
1653310500000|2022-05-23 12:55:00|1070.3|1068|1066.3|1064.5|1070.3|1068|1065.3|1063.8|281
1653310800000|2022-05-23 13:00:00|1066|1064.3|1066.3|1064.5|1067.3|1065.8|1063.8|1062.3|87
1653311100000|2022-05-23 13:05:00|1066|1064.3|1063.5|1061.8|1066|1064.3|1062.3|1060.5|63
1653311400000|2022-05-23 13:10:00|1063.3|1061.5|1061.8|1060|1063.8|1062|1060.8|1059|91
1653311700000|2022-05-23 13:15:00|1061.5|1059.8|1059.5|1057.5|1062.3|1060.5|1057.5|1056|172
1653312000000|2022-05-23 13:20:00|1059.3|1057.3|1058.8|1057.3|1059.3|1057.5|1057.5|1056|158
1653312300000|2022-05-23 13:25:00|1058.5|1056.5|1058.5|1056.8|1059.3|1057.5|1057|1055.5|48
1653312600000|2022-05-23 13:30:00|1058.3|1057|1063.8|1062|1063.8|1062|1057.8|1056.3|129
1653312900000|2022-05-23 13:35:00|1064|1062.3|1060.8|1059|1064.8|1063|1060|1058.5|48
1653313200000|2022-05-23 13:40:00|1060.5|1058.8|1060.8|1059.3|1061.3|1059.8|1059|1057.5|52
1653313500000|2022-05-23 13:45:00|1060.5|1059|1060|1058.5|1061.3|1059.8|1059.5|1058|69
1653313800000|2022-05-23 13:50:00|1060.3|1058.8|1059|1057.5|1062|1060.3|1058.8|1057.5|127
1653314100000|2022-05-23 13:55:00|1059.3|1057.8|1057.5|1055.5|1059.5|1057.8|1056|1054.5|236
1653314400000|2022-05-23 14:00:00|1057.3|1055.3|1055.5|1053.8|1057.3|1055.5|1053.3|1052|227
1653314700000|2022-05-23 14:05:00|1055.3|1053.5|1054.5|1053|1058|1056.5|1054.3|1052.5|308
1653315000000|2022-05-23 14:10:00|1054.3|1053.3|1052.8|1051|1055.3|1053.5|1052.5|1050.8|133
1653315300000|2022-05-23 14:15:00|1052.5|1050.8|1053.8|1052|1054.3|1052.5|1050|1048.3|138
1653315600000|2022-05-23 14:20:00|1053.5|1051.8|1052.8|1051|1054|1052.3|1049.8|1048|108
1653315900000|2022-05-23 14:25:00|1053|1051.3|1052.3|1050.5|1053.3|1051.5|1049.3|1048|159
1653316200000|2022-05-23 14:30:00|1052.5|1051|1051.3|1049.8|1052.5|1051|1049.5|1048|144
1653316500000|2022-05-23 14:35:00|1051|1049.5|1050.8|1049.3|1051.8|1050.3|1049.5|1048|54
1653316800000|2022-05-23 14:40:00|1050.5|1048.8|1058|1056.5|1058.3|1056.5|1050.3|1048.8|519
1653317100000|2022-05-23 14:45:00|1058.5|1056.8|1061.5|1059.8|1063.3|1061.8|1056.5|1055.3|471
1653317400000|2022-05-23 14:50:00|1061.3|1059.5|1058.3|1056.5|1062.3|1060.5|1057.8|1056|193
1653317700000|2022-05-23 14:55:00|1058|1056.3|1059.5|1058.3|1060|1058.5|1056|1054.3|291
1653318000000|2022-05-23 15:00:00|1059.8|1058.5|1065.3|1063.5|1065.5|1064|1059.5|1058.5|773
1653318300000|2022-05-23 15:05:00|1065|1063.8|1066.8|1065|1067|1065.5|1064.8|1063.3|416
1653318600000|2022-05-23 15:10:00|1067|1065.3|1071.3|1070|1071.8|1070.3|1067|1065.3|234
1653318900000|2022-05-23 15:15:00|1071.5|1070.3|1070.5|1068.8|1072|1070.5|1068.5|1066.8|226
1653319200000|2022-05-23 15:20:00|1070.3|1069|1069.3|1067.8|1071.3|1070|1068.8|1067.5|205
1653319500000|2022-05-23 15:25:00|1070|1068|1072.3|1070.5|1073|1071.8|1068.5|1066.8|778
1653319800000|2022-05-23 15:30:00|1072|1070.3|1072.5|1070.8|1072.8|1071.5|1070|1068.5|290
1653320100000|2022-05-23 15:35:00|1072.3|1071|1072|1070.5|1073|1071.5|1071.3|1069.8|63
1653320400000|2022-05-23 15:40:00|1072.3|1070.8|1072.5|1071|1073.3|1071.5|1071.3|1069.5|470
1653320700000|2022-05-23 15:45:00|1072.8|1071.3|1072.5|1070.8|1073.3|1072|1071.3|1069.8|241
1653321000000|2022-05-23 15:50:00|1072.3|1071|1072|1070.3|1072.8|1071.3|1071.3|1070|78
1653321300000|2022-05-23 15:55:00|1071.8|1070.5|1070.5|1068.8|1072.5|1070.8|1069.8|1068.3|58
1653321600000|2022-05-23 16:00:00|1070.3|1069.5|1072.8|1071|1072.8|1071.3|1069.5|1067.8|61
1653321900000|2022-05-23 16:05:00|1072.5|1070.8|1071.5|1069.8|1073|1071.3|1071.3|1069.5|46
1653322200000|2022-05-23 16:10:00|1071.3|1069.5|1069|1067.3|1071.3|1069.8|1068|1066.3|49
1653322500000|2022-05-23 16:15:00|1069.3|1067.5|1069.3|1067.5|1069.8|1068|1068.3|1066.8|22
1653322800000|2022-05-23 16:20:00|1069|1068|1071.5|1070|1071.8|1070|1069|1067.5|68
1653323100000|2022-05-23 16:25:00|1071.8|1070.3|1070.5|1069|1072|1070.5|1070|1068.3|513
1653323400000|2022-05-23 16:30:00|1070.3|1068.8|1068.3|1066.8|1071|1069.5|1067.8|1066.3|94
1653323700000|2022-05-23 16:35:00|1068.8|1067|1069|1067.3|1069.3|1067.5|1068.3|1066.8|44
1653324000000|2022-05-23 16:40:00|1068.8|1067|1069.5|1068|1069.8|1068.3|1068.8|1067|185
1653324300000|2022-05-23 16:45:00|1069.8|1068.3|1070.8|1069.3|1070.8|1069.3|1069.5|1067.8|202
1653324600000|2022-05-23 16:50:00|1070.5|1069|1067.8|1066.3|1070.5|1069.3|1067.3|1066|97
1653324900000|2022-05-23 16:55:00|1067.5|1066|1068.5|1067|1068.8|1067.3|1067.3|1065.8|61
1653325200000|2022-05-23 17:00:00|1068.3|1067.3|1068.5|1066.8|1068.5|1067.3|1067.8|1066|21
1653325500000|2022-05-23 17:05:00|1068.8|1067|1069.8|1068|1070.8|1069.3|1068.8|1066.8|58
1653325800000|2022-05-23 17:10:00|1069.5|1067.8|1069.3|1067.5|1069.8|1068|1068|1066.5|21
1653326100000|2022-05-23 17:15:00|1069.5|1067.8|1069|1067.3|1069.8|1068.3|1067.8|1066.3|26
1653326400000|2022-05-23 17:20:00|1068.8|1067|1069|1067.3|1069.8|1068.3|1067.8|1066.3|28
1653326700000|2022-05-23 17:25:00|1068.8|1067|1069.5|1067.8|1070.8|1069.5|1068.5|1067|74
1653327000000|2022-05-23 17:30:00|1069.8|1068|1070.3|1068.8|1070.5|1068.8|1068|1066.5|23
1653327300000|2022-05-23 17:35:00|1070.5|1069|1070.3|1069|1071.3|1070|1070.3|1068.8|98
1653327600000|2022-05-23 17:40:00|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1069.3|1067.8|88
1653327900000|2022-05-23 17:45:00|1070.3|1068.5|1071.5|1070|1071.5|1070|1069.8|1068.3|63
1653328200000|2022-05-23 17:50:00|1071.3|1069.8|1069|1067.3|1071.5|1070|1068.5|1067|62
1653328500000|2022-05-23 17:55:00|1068.8|1067.5|1068.3|1066.8|1069.3|1067.8|1068.3|1066.5|44
1653328800000|2022-05-23 18:00:00|1068.5|1066.5|1067.5|1065.8|1068.5|1066.8|1066.5|1064.8|69
1653329100000|2022-05-23 18:05:00|1067.3|1065.3|1069|1067.5|1070.8|1069|1066.5|1065|77
1653329400000|2022-05-23 18:10:00|1068.8|1067.3|1072.5|1070.8|1072.5|1071|1068.5|1067|102
1653329700000|2022-05-23 18:15:00|1073|1071|1072.5|1070.8|1074|1072.5|1071.5|1069.8|90
1653330000000|2022-05-23 18:20:00|1072.3|1070.5|1072.8|1071|1073.3|1071.5|1071.3|1069.8|52
1653330300000|2022-05-23 18:25:00|1073|1071.5|1072.5|1071|1073.5|1071.8|1067|1065.3|202
1653330600000|2022-05-23 18:30:00|1072.3|1071.3|1072|1070.3|1073.3|1072|1072|1070.3|42
1653330900000|2022-05-23 18:35:00|1072.3|1070.5|1071|1069.3|1072.3|1070.5|1071|1069.3|40
1653331200000|2022-05-23 18:40:00|1071.3|1069.5|1073.8|1072|1073.8|1072|1071|1069.3|16
1653331500000|2022-05-23 18:45:00|1074|1072.3|1074|1072.3|1074.5|1072.8|1072.8|1071.3|15
1653331800000|2022-05-23 18:50:00|1074.3|1072.5|1073.5|1071.8|1074.8|1073|1073.3|1071.5|4
1653332100000|2022-05-23 18:55:00|1073.8|1072|1075|1073.3|1075.3|1073.8|1072.8|1071.3|10
1653332400000|2022-05-23 19:00:00|1075.3|1073.5|1076|1074.5|1076.3|1074.8|1075|1073.5|56
1653332700000|2022-05-23 19:05:00|1076.3|1074.8|1077|1075.3|1077.3|1075.5|1076|1074.3|42
1653333000000|2022-05-23 19:10:00|1076.8|1075.5|1075.5|1073.8|1077.5|1075.8|1075|1073.5|10
1653333300000|2022-05-23 19:15:00|1075.3|1074|1074.3|1072.5|1075.5|1074|1074|1072.5|0
1653333600000|2022-05-23 19:20:00|1074.5|1072.8|1073|1071.3|1074.5|1072.8|1072.8|1071|0
1653333900000|2022-05-23 19:25:00|1072.8|1071|1069.8|1067.8|1072.8|1071|1069.3|1067.5|8
1653334200000|2022-05-23 19:30:00|1069.5|1068|1070.8|1068.8|1070.8|1069|1069.3|1067.5|8
1653334500000|2022-05-23 19:35:00|1071|1069|1071|1069|1072|1070|1070.8|1069|0
1653334800000|2022-05-23 19:40:00|1071.3|1069.3|1072.3|1070.3|1072.3|1070.3|1070.5|1068.5|1
1653335100000|2022-05-23 19:45:00|1072.5|1070.5|1072.3|1070|1072.8|1070.8|1071.5|1069.5|3
1653335400000|2022-05-23 19:50:00|1072.5|1070.3|1071.5|1069.3|1072.5|1070.5|1070.8|1068.8|2
1653335700000|2022-05-23 19:55:00|1071.8|1069.5|1074|1071.8|1074.3|1072|1071.5|1069.5|1
1653336000000|2022-05-23 20:00:00|1073.8|1072|1074.8|1072.8|1074.8|1072.8|1073.5|1071.8|2
1653336300000|2022-05-23 20:05:00|1074.5|1072.5|1074.8|1072.8|1075|1073|1074|1072|0
1653336600000|2022-05-23 20:10:00|1074.5|1073|1074.5|1072.8|1074.8|1073|1074.3|1072.5|0
1653336900000|2022-05-23 20:15:00|1074.8|1073|1075.5|1073.8|1075.5|1073.8|1074.8|1072.8|4
1653337200000|2022-05-23 20:20:00|1075.3|1073.5|1074.5|1072.8|1075.3|1073.5|1074.3|1072.5|11
1653337500000|2022-05-23 20:25:00|1074.3|1072.5|1073.8|1071.8|1074.8|1072.8|1073.3|1071.5|14
1653337800000|2022-05-23 20:30:00|1074|1072|1072.3|1070.3|1074.3|1072.5|1071.8|1069.8|1
1653338100000|2022-05-23 20:35:00|1072|1070|1072.8|1071|1074.8|1072.8|1072|1070|0
1653338400000|2022-05-23 20:40:00|1073|1070.8|1071.5|1069.5|1073|1071.3|1071.3|1069.3|0
1653338700000|2022-05-23 20:45:00|1071.8|1069.8|1073.5|1071.3|1073.5|1071.5|1071.5|1069.5|10
1653339000000|2022-05-23 20:50:00|1073.8|1071.5|1073.5|1071.5|1075|1073.3|1073|1070.8|4
1653339300000|2022-05-23 20:55:00|1074|1072|1073|1071|1074|1072|1071.5|1069.5|7
1653339600000|2022-05-23 21:00:00|1073.3|1070.3|1075.5|1071.5|1075.5|1071.5|1073.3|1069.8|0
1653342300000|2022-05-23 21:45:00|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|0
1653342600000|2022-05-23 21:50:00||1072||1070.8||1072.5||1070.8|0
1653342900000|2022-05-23 21:55:00|1076.5||1076.5||1076.5||1076.5||1
1653354000000|2022-05-24 01:00:00|1068.5|1066|1068|1065.8|1069.8|1067.5|1067.8|1065|0
1653354300000|2022-05-24 01:05:00|1067.8|1065.3|1065.5|1063|1068.3|1065.3|1065.5|1062.8|4
1653354600000|2022-05-24 01:10:00|1065.3|1062.8|1066.3|1064.3|1066.3|1064.3|1064.8|1062.5|0
1653354900000|2022-05-24 01:15:00|1066.5|1064|1069|1066.3|1069|1066.8|1066.5|1064|0
1653355200000|2022-05-24 01:20:00|1069.3|1066.8|1070|1068|1070|1068.3|1069|1066.3|0
1653355500000|2022-05-24 01:25:00|1069.8|1067.8|1067.8|1065.5|1069.8|1067.8|1067.3|1065.3|0
1653355800000|2022-05-24 01:30:00|1068|1065.3|1065.3|1063|1068|1065.5|1065.3|1062|1
1653356100000|2022-05-24 01:35:00|1065|1062.8|1066.5|1063.3|1066.8|1063.3|1062.8|1061|12
1653356400000|2022-05-24 01:40:00|1066.8|1064|1066.8|1064|1068.5|1066.3|1066.8|1064|0
1653356700000|2022-05-24 01:45:00|1066.5|1064.3|1064.3|1061.5|1066.5|1064.5|1064.3|1061.5|0
1653357000000|2022-05-24 01:50:00|1064.5|1061.8|1065|1063.3|1065.3|1063.3|1063.3|1061|0
1653357300000|2022-05-24 01:55:00|1066|1064.3|1063.3|1061|1066|1064.3|1062.5|1060.5|18
1653357600000|2022-05-24 02:00:00|1063.5|1061.3|1063.5|1061|1064|1062.3|1062.3|1060.3|0
1653357900000|2022-05-24 02:05:00|1063|1060.8|1063.8|1061.3|1063.8|1062.3|1063|1060.8|0
1653358200000|2022-05-24 02:10:00|1063.5|1062.3|1063.8|1061.3|1064.8|1062.8|1063.5|1061|6
1653358500000|2022-05-24 02:15:00|1063.5|1061.5|1064|1061.3|1064|1061.8|1062.3|1060.3|8
1653358800000|2022-05-24 02:20:00|1063.8|1061.5|1063.8|1061.3|1064|1061.5|1063.8|1061.3|0
1653359100000|2022-05-24 02:25:00|1063.5|1061|1063.5|1061|1063.8|1061|1063.5|1061|0
1653359400000|2022-05-24 02:30:00|1063.8|1061.3|1064|1062|1064.8|1062.5|1063.5|1061|1
1653359700000|2022-05-24 02:35:00|1064.3|1061.8|1065.5|1063.3|1066|1064|1064|1061.5|0
1653360000000|2022-05-24 02:40:00|1066|1063.5|1066|1063.5|1066.5|1064.8|1066|1063.5|1
1653360300000|2022-05-24 02:45:00|1065.5|1063.3|1064.8|1062.8|1065.5|1063.3|1064.5|1062.3|0
1653360600000|2022-05-24 02:50:00|1064.5|1062.5|1065.8|1063|1066.3|1064.3|1064.3|1062.3|1
1653360900000|2022-05-24 02:55:00|1066|1062.5|1065|1063|1066|1063.5|1065|1062.5|0
1653361200000|2022-05-24 03:00:00|1064|1062.3|1065|1063|1066|1063.8|1064|1062.3|1
1653361500000|2022-05-24 03:05:00|1065.3|1062.8|1065.5|1063|1065.8|1063.3|1065|1062.5|0
1653361800000|2022-05-24 03:10:00|1065.8|1063.3|1066|1063.5|1066|1063.5|1065.5|1063.3|0
1653362100000|2022-05-24 03:15:00|1066.3|1063.8|1064.5|1062.5|1066.5|1063.8|1064|1062.3|0
1653362400000|2022-05-24 03:20:00|1065|1062.8|1064.8|1062.5|1065.8|1063.5|1064.5|1062.3|0
1653362700000|2022-05-24 03:25:00|1064.5|1062.8|1064.3|1062.3|1064.8|1062.8|1064|1062.3|0
1653363000000|2022-05-24 03:30:00|1064.5|1062.5|1064|1062.5|1064.5|1062.5|1064|1062.3|1
1653363300000|2022-05-24 03:35:00|1065|1062.8|1065.3|1062.8|1065.3|1063|1065|1062.8|2
1653363600000|2022-05-24 03:40:00|1065.5|1063.3|1064.5|1062.5|1066|1063.5|1064.5|1062.5|1
1653363900000|2022-05-24 03:45:00|1064.8|1062.8|1065|1062.8|1065.8|1063.5|1064.8|1062.5|0
1653364200000|2022-05-24 03:50:00|1065.3|1063.3|1065.3|1063.3|1065.5|1063.5|1064.8|1062.8|0
1653364500000|2022-05-24 03:55:00|1065.5|1063.8|1064.8|1062.8|1065.8|1063.8|1064.8|1062.8|4
1653364800000|2022-05-24 04:00:00|1065|1063|1064.8|1063|1065.3|1063.3|1064.8|1063|19
1653365100000|2022-05-24 04:05:00|1065|1062.8|1065|1063.3|1065|1063.3|1064.8|1062.5|0
1653365400000|2022-05-24 04:10:00|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1063.5|1062|5
1653365700000|2022-05-24 04:15:00||1062.3||1062.3||1062.5||1062.3|1
1653366000000|2022-05-24 04:20:00|1064.8|1062.5|1064.8|1063.3|1065|1063.3|1064.5|1062.3|0
1653366300000|2022-05-24 04:25:00|1064.5|1062.5|1064.5|1062.8|1065|1063|1064|1062.3|5
1653366600000|2022-05-24 04:30:00|1064.8|1062.5|1064.5|1062.3|1064.8|1063|1063.5|1062|1
1653366900000|2022-05-24 04:35:00|1064.3|1062|1063.5|1062|1064.5|1062.3|1063.5|1062|3
1653367200000|2022-05-24 04:40:00|1064.3|1062.3|1064|1062.3|1064.3|1062.5|1064|1062|5
1653367500000|2022-05-24 04:45:00|1063.8|1062|1063.8|1061.5|1063.8|1062|1062.8|1061|1
1653367800000|2022-05-24 04:50:00|1063.5|1061.8|1064|1062|1064|1062|1063.5|1061.5|0
1653368100000|2022-05-24 04:55:00|1063.8|1061.8|1062.8|1061.3|1064|1062|1062.8|1061|2
1653368400000|2022-05-24 05:00:00||1061||1061.5||1061.5||1060.8|10
1653368700000|2022-05-24 05:05:00||1061.3||1061||1061.5||1061|44
1653369000000|2022-05-24 05:10:00|1063.5|1061.3|1063.3|1060.8|1064.5|1062.5|1063.3|1060.8|4
1653369300000|2022-05-24 05:15:00|1062.8|1061|1063.3|1061.3|1063.5|1061.5|1062.8|1060.8|0
1653369600000|2022-05-24 05:20:00|1063|1061|1062.8|1060.5|1063|1061.3|1062.5|1060.5|0
1653369900000|2022-05-24 05:25:00|1063|1061|1063.5|1061.3|1063.5|1061.5|1063|1061|0
1653370200000|2022-05-24 05:30:00|1063.3|1060.5|1064.3|1061.8|1064.3|1061.8|1062.8|1060.5|17
1653370500000|2022-05-24 05:35:00|1064.5|1062.5|1064|1061.5|1064.8|1062.5|1063.5|1061|1
1653370800000|2022-05-24 05:40:00|1063.8|1061|1060.3|1057.8|1064|1061|1059.3|1057.3|21
1653371100000|2022-05-24 05:45:00|1060|1058.5|1058.8|1056.5|1061.3|1058.8|1058.5|1056.5|10
1653371400000|2022-05-24 05:50:00|1058.5|1056.8|1059|1057|1059.8|1057.8|1058.5|1056.3|23
1653371700000|2022-05-24 05:55:00|1059.8|1057.3|1060|1057.8|1060|1058.3|1058.5|1056.5|70
1653372000000|2022-05-24 06:00:00|1059.8|1058|1060.8|1058.8|1061.3|1059|1059|1056.8|50
1653372300000|2022-05-24 06:05:00|1060.5|1059|1058|1056.5|1060.8|1059|1057.8|1055.8|49
1653372600000|2022-05-24 06:10:00|1057.8|1056.3|1057.5|1055.8|1058|1056.5|1056.8|1055|4
1653372900000|2022-05-24 06:15:00|1057.3|1055.5|1056.8|1054.5|1057.5|1056.3|1056.3|1054.5|21
1653373200000|2022-05-24 06:20:00|1056.5|1054.8|1052.3|1050.3|1056.8|1054.8|1052|1050.3|53
1653373500000|2022-05-24 06:25:00|1052|1050.5|1053.5|1051.3|1053.5|1052|1052|1050.3|8
1653373800000|2022-05-24 06:30:00|1053.3|1051|1055|1053.3|1056.3|1054.5|1052.8|1051|24
1653374100000|2022-05-24 06:35:00|1055.8|1053.5|1053.3|1051.5|1055.8|1053.5|1052.5|1050.8|9
1653374400000|2022-05-24 06:40:00|1053|1052|1053.5|1051.5|1054.8|1052.8|1052.3|1050.5|8
1653374700000|2022-05-24 06:45:00|1053.3|1051.3|1053.3|1051|1054.5|1052.5|1051.8|1050.3|24
1653375000000|2022-05-24 06:50:00|1053|1051.5|1055.3|1053.3|1055.3|1053.3|1053|1051.3|6
1653375300000|2022-05-24 06:55:00|1055|1053.5|1055.3|1053.3|1056.3|1054.3|1054.5|1052.3|24
1653375600000|2022-05-24 07:00:00|1055.5|1053.5|1056.5|1054.8|1058.5|1056.5|1055.3|1053.5|50
1653375900000|2022-05-24 07:05:00|1056.3|1054.5|1056.3|1054.3|1058|1056.5|1055.3|1053.5|21
1653376200000|2022-05-24 07:10:00|1056|1054|1057.8|1056|1057.8|1056.3|1054.5|1052.5|15
1653376500000|2022-05-24 07:15:00|1058|1056.3|1060.3|1058.3|1061.5|1059.8|1057.3|1055.8|74
1653376800000|2022-05-24 07:20:00|1060|1058.5|1059.3|1057.5|1061.3|1059|1058.3|1056.5|39
1653377100000|2022-05-24 07:25:00|1059.5|1057.8|1059.8|1058|1060.8|1059.3|1058.5|1056.8|31
1653377400000|2022-05-24 07:30:00|1060.3|1058.3|1062|1060.3|1063|1061|1059.5|1058|60
1653377700000|2022-05-24 07:35:00|1062.3|1060|1062.3|1060.3|1062.8|1061|1060|1058.3|34
1653378000000|2022-05-24 07:40:00|1062|1060.5|1064.5|1063|1064.5|1063|1061.8|1059.8|45
1653378300000|2022-05-24 07:45:00|1064.3|1062.8|1063.5|1061.8|1064.5|1062.8|1062|1060|49
1653378600000|2022-05-24 07:50:00|1063.8|1062|1066.3|1064.5|1066.3|1064.8|1063.5|1061.8|14
1653378900000|2022-05-24 07:55:00|1066|1064.8|1068|1066.3|1068|1066.3|1065|1063.8|49
1653379200000|2022-05-24 08:00:00|1068.5|1066.8|1067|1065.3|1069.8|1068.3|1066.8|1064.8|22
1653379500000|2022-05-24 08:05:00|1066.8|1065.5|1068.5|1066.8|1068.5|1066.8|1066|1064.5|24
1653379800000|2022-05-24 08:10:00|1068.8|1067|1069.8|1067.8|1071.3|1069.5|1068.8|1067|76
1653380100000|2022-05-24 08:15:00|1070.5|1068|1070.5|1069|1071.5|1070|1069.5|1067.8|39
1653380400000|2022-05-24 08:20:00|1070.3|1068.8|1070|1068.3|1072|1070.5|1070|1068.3|115
1653380700000|2022-05-24 08:25:00|1069.8|1068|1068|1066.3|1069.8|1068|1067|1065.5|189
1653381000000|2022-05-24 08:30:00|1067.8|1066.5|1068|1066.5|1069.3|1067.5|1067.5|1065.8|135
1653381300000|2022-05-24 08:35:00|1068.3|1066.8|1068.8|1067|1069|1067.3|1067.8|1066.5|61
1653381600000|2022-05-24 08:40:00|1068.5|1067.3|1069.5|1068|1069.8|1068.3|1068.3|1066.8|66
1653381900000|2022-05-24 08:45:00|1069.3|1067.8|1072.5|1070.8|1072.5|1071|1068.8|1067|319
1653382200000|2022-05-24 08:50:00|1072.3|1070.5|1069.3|1067.8|1072.5|1070.5|1069.3|1067.8|110
1653382500000|2022-05-24 08:55:00|1069|1067|1070|1068.5|1070.3|1068.8|1068.3|1066.8|111
1653382800000|2022-05-24 09:00:00|1070.5|1068.8|1070.5|1069|1071.5|1070|1069|1067.5|69
1653383100000|2022-05-24 09:05:00|1070.8|1068.8|1072.3|1070.3|1073.3|1071.8|1070|1068.3|141
1653383400000|2022-05-24 09:10:00|1072.5|1070.5|1072.3|1070.8|1072.8|1071.3|1071.3|1069.5|19
1653383700000|2022-05-24 09:15:00|1072.5|1071|1073|1071|1075.5|1074|1072.5|1071|203
1653384000000|2022-05-24 09:20:00|1072.8|1070.8|1069|1067.5|1073|1071.3|1068|1066.8|127
1653384300000|2022-05-24 09:25:00|1069.3|1067.8|1071|1069|1071.5|1069.8|1068.8|1067.3|145
1653384600000|2022-05-24 09:30:00|1070.8|1068.8|1073.5|1071.8|1074.3|1072.8|1070|1068.3|69
1653384900000|2022-05-24 09:35:00|1073.3|1072|1074.5|1072.5|1074.8|1073.5|1073|1071.3|41
1653385200000|2022-05-24 09:40:00|1074.3|1072.3|1071.5|1069.8|1075|1073.5|1071.3|1069.8|81
1653385500000|2022-05-24 09:45:00|1071.3|1069.5|1072|1070.3|1072.8|1071.3|1071.3|1069.5|75
1653385800000|2022-05-24 09:50:00|1071.8|1070.5|1071.3|1069.8|1073.3|1071.5|1071.3|1069.8|82
1653386100000|2022-05-24 09:55:00|1071.5|1070|1072.5|1070.5|1072.5|1070.5|1071.3|1069.8|44
1653386400000|2022-05-24 10:00:00|1071.8|1070.8|1071|1069.5|1072.5|1071|1070.8|1069.3|38
1653386700000|2022-05-24 10:05:00|1071.3|1069.8|1070.8|1069|1072|1070.5|1069|1067.5|64
1653387000000|2022-05-24 10:10:00|1070.5|1068.5|1070.5|1068.8|1071|1069.3|1069|1067.5|27
1653387300000|2022-05-24 10:15:00|1070.3|1069|1071.5|1070|1072|1070.3|1070.3|1068.8|31
1653387600000|2022-05-24 10:20:00|1071.8|1070.3|1074.3|1072.8|1074.5|1072.8|1071.3|1069.5|278
1653387900000|2022-05-24 10:25:00|1074.5|1073|1076|1074.5|1077.5|1075.8|1074.5|1073|148
1653388200000|2022-05-24 10:30:00|1076.3|1074.8|1078.3|1076.3|1079.5|1077.8|1076|1074.5|24
1653388500000|2022-05-24 10:35:00|1078|1076.5|1079.8|1078.3|1080.3|1078.5|1077.8|1076|313
1653388800000|2022-05-24 10:40:00|1080.3|1078.8|1084.8|1083.5|1085.3|1084|1080.3|1078.8|172
1653389100000|2022-05-24 10:45:00|1085|1083.8|1084.5|1083|1086.5|1084.8|1084.3|1082.5|139
1653389400000|2022-05-24 10:50:00|1084.3|1082.8|1088.3|1086.5|1088.5|1086.8|1084|1082.3|152
1653389700000|2022-05-24 10:55:00|1088|1086.8|1088.5|1087|1089.5|1088|1087|1085.5|50
1653390000000|2022-05-24 11:00:00|1088.8|1087.3|1089.3|1087.5|1090.8|1089.5|1088.8|1087|119
1653390300000|2022-05-24 11:05:00|1088.5|1087|1091|1089.5|1091.5|1090.3|1087.8|1086.3|152
1653390600000|2022-05-24 11:10:00|1091.3|1089.3|1091.3|1089.8|1092.3|1090.5|1090.5|1088.8|229
1653390900000|2022-05-24 11:15:00|1090.5|1089.5|1092.8|1090.8|1093.5|1092.3|1088|1086.3|269
1653391200000|2022-05-24 11:20:00|1093|1091|1091.3|1089.5|1093|1091.3|1091.3|1089.5|216
1653391500000|2022-05-24 11:25:00|1091|1089.8|1090.8|1089|1092.3|1090.5|1089.8|1088|308
1653391800000|2022-05-24 11:30:00|1090.5|1088.8|1090.8|1089|1092.3|1090.5|1090|1088.5|179
1653392100000|2022-05-24 11:35:00|1090.5|1088.5|1089.8|1088.3|1090.8|1089.3|1088.5|1087|146
1653392400000|2022-05-24 11:40:00|1090|1087.8|1089.8|1088|1090|1088|1088|1086.5|131
1653392700000|2022-05-24 11:45:00|1090|1088.3|1088.8|1086.8|1090.5|1088.8|1088|1086.8|40
1653393000000|2022-05-24 11:50:00|1088.5|1087|1089.3|1087.5|1090|1088.3|1088.5|1086.8|33
1653393300000|2022-05-24 11:55:00|1089|1087.8|1090.3|1088.3|1090.5|1088.8|1089|1087.8|57
1653393600000|2022-05-24 12:00:00|1090|1088.5|1094|1092.3|1094.8|1093|1090|1088.5|131
1653393900000|2022-05-24 12:05:00|1094.3|1092.5|1092.5|1090.8|1095.5|1094|1092.3|1090.5|135
1653394200000|2022-05-24 12:10:00|1092.3|1090.5|1089.8|1088|1092.8|1090.8|1089.8|1088|106
1653394500000|2022-05-24 12:15:00|1089.5|1087.8|1089.3|1087.5|1090.5|1088.8|1088|1086.3|106
1653394800000|2022-05-24 12:20:00|1089|1086.8|1090|1088.3|1090.3|1088.8|1088.3|1086.5|85
1653395100000|2022-05-24 12:25:00|1090.3|1088.5|1091.3|1089.8|1091.3|1089.8|1090|1088.3|79
1653395400000|2022-05-24 12:30:00|1091.5|1090|1089.3|1087.5|1091.8|1090|1089|1087.3|104
1653395700000|2022-05-24 12:35:00|1089|1087.8|1090|1088.3|1090|1088.3|1089|1087.5|96
1653396000000|2022-05-24 12:40:00|1089.8|1088.5|1091.3|1089.8|1092.3|1090.5|1089.5|1088|135
1653396300000|2022-05-24 12:45:00|1091|1089|1090.5|1088.8|1091.3|1089.3|1089.3|1087.5|12
1653396600000|2022-05-24 12:50:00|1090.3|1089|1091.5|1089.5|1092.5|1090.8|1090.3|1088.8|122
1653396900000|2022-05-24 12:55:00|1091.3|1089.3|1092.8|1091|1093.5|1091.8|1090.8|1089|17
1653397200000|2022-05-24 13:00:00|1093|1091.3|1084.5|1082.8|1093.3|1091.5|1084.3|1082.8|105
1653397500000|2022-05-24 13:05:00|1084.3|1082.5|1084.5|1082.8|1088.3|1086.5|1083.5|1081.8|194
1653397800000|2022-05-24 13:10:00|1084.8|1083|1084.8|1083.3|1087.8|1086|1084.5|1083|198
1653398100000|2022-05-24 13:15:00|1084.5|1083|1085|1083.3|1086|1084.5|1083.3|1081.8|125
1653398400000|2022-05-24 13:20:00|1085.3|1083.5|1086.8|1084.8|1087.3|1085.5|1084|1082.3|139
1653398700000|2022-05-24 13:25:00|1086.5|1085|1086.5|1085|1087.3|1085.5|1084.3|1082.8|96
1653399000000|2022-05-24 13:30:00|1086.3|1084.5|1085.3|1083.8|1087|1085.5|1084.3|1082.8|21
1653399300000|2022-05-24 13:35:00|1085|1083.3|1089.8|1088.3|1091.5|1089.8|1084.5|1083|320
1653399600000|2022-05-24 13:40:00|1089.5|1088|1094.5|1092.8|1094.5|1093|1089.5|1088|466
1653399900000|2022-05-24 13:45:00|1095.3|1093|1093.8|1092|1097.3|1095.5|1093|1091.3|207
1653400200000|2022-05-24 13:50:00|1094|1092.3|1092.3|1090.5|1094.5|1092.8|1092|1090.3|180
1653400500000|2022-05-24 13:55:00|1092.5|1091.3|1090.5|1089|1093.5|1092|1090.3|1088.5|46
1653400800000|2022-05-24 14:00:00|1090.3|1088.8|1089.3|1087.8|1090.5|1089.3|1087.8|1086|146
1653401100000|2022-05-24 14:05:00|1089|1087.5|1086.8|1085|1089.5|1088|1086.5|1084.8|199
1653401400000|2022-05-24 14:10:00|1086.5|1084.8|1085|1083.3|1087|1085.5|1084.8|1083|86
1653401700000|2022-05-24 14:15:00|1084.8|1083.5|1084.3|1082.5|1085.5|1084|1080.5|1078.8|270
1653402000000|2022-05-24 14:20:00|1084|1082.8|1083|1081.5|1085.5|1084|1083|1081.3|207
1653402300000|2022-05-24 14:25:00|1083.3|1081.3|1086.3|1084.5|1086.5|1084.8|1082.8|1081|333
1653402600000|2022-05-24 14:30:00|1086.5|1084.8|1087|1085.5|1087.5|1086|1084.8|1083.3|302
1653402900000|2022-05-24 14:35:00|1086.8|1085.3|1084.8|1083|1087.3|1085.8|1083.8|1082|100
1653403200000|2022-05-24 14:40:00|1084.5|1082.8|1084|1082.5|1084.5|1082.8|1082.8|1081|154
1653403500000|2022-05-24 14:45:00|1084.3|1082.8|1092.5|1090.8|1092.8|1091.3|1084|1082.8|834
1653403800000|2022-05-24 14:50:00|1092.3|1091|1097.3|1095.5|1097.8|1096.3|1091|1089.5|876
1653404100000|2022-05-24 14:55:00|1097|1095.3|1094|1092.5|1097.8|1096|1092.5|1090.8|269
1653404400000|2022-05-24 15:00:00|1094.3|1092.8|1096.8|1095.3|1097.3|1095.5|1092.8|1091|357
1653404700000|2022-05-24 15:05:00|1096.5|1095|1095|1093.5|1098.5|1097|1094.8|1093.5|386
1653405000000|2022-05-24 15:10:00|1094.8|1093.8|1096|1094.3|1098.5|1096.8|1094.3|1092.5|385
1653405300000|2022-05-24 15:15:00|1095.8|1093.5|1093.5|1091.8|1097|1095.5|1092.5|1091|790
1653405600000|2022-05-24 15:20:00|1093.8|1092|1093.5|1092|1094.5|1093|1091.5|1089.8|83
1653405900000|2022-05-24 15:25:00|1093.3|1091.5|1093.8|1091.8|1096.3|1094.5|1092.5|1090.8|446
1653406200000|2022-05-24 15:30:00|1093.5|1091.3|1091.5|1089.8|1093.8|1092.3|1090.3|1088.8|249
1653406500000|2022-05-24 15:35:00|1091.3|1089.3|1086.3|1084.8|1091.3|1089.3|1086.3|1084.8|181
1653406800000|2022-05-24 15:40:00|1086.8|1085|1084.3|1082.3|1088.3|1086.5|1084|1082.3|122
1653407100000|2022-05-24 15:45:00|1084|1082.5|1087|1085|1087.3|1085.3|1082|1080.5|249
1653407400000|2022-05-24 15:50:00|1087.3|1085.3|1089.3|1087.3|1089.3|1087.5|1086.3|1084.3|46
1653407700000|2022-05-24 15:55:00|1089|1087|1084.8|1083.5|1089|1087|1084.8|1083.5|55
1653408000000|2022-05-24 16:00:00|1085|1082.5|1078.8|1077.5|1085|1082.5|1078.8|1077.5|359
1653408300000|2022-05-24 16:05:00|1078.5|1077|1081.5|1080|1081.5|1080|1077.5|1076|285
1653408600000|2022-05-24 16:10:00|1081.8|1080.3|1085.8|1084.3|1086.5|1084.8|1081.5|1079.8|120
1653408900000|2022-05-24 16:15:00|1086|1084.5|1081.5|1079.8|1086.5|1084.8|1081|1079.5|225
1653409200000|2022-05-24 16:20:00|1081.3|1079.5|1086.3|1084.3|1086.8|1084.8|1081|1079.5|31
1653409500000|2022-05-24 16:25:00|1086|1084.5|1083.5|1081.8|1086.3|1084.5|1083|1081.5|28
1653409800000|2022-05-24 16:30:00|1083.3|1081.5|1082.8|1080.8|1083.5|1081.5|1081.8|1079.8|23
1653410100000|2022-05-24 16:35:00|1082.3|1080.5|1083|1081.3|1083.8|1081.8|1081.3|1079.5|111
1653410400000|2022-05-24 16:40:00|1083.3|1081.5|1083.8|1081.8|1085|1083.5|1083|1081.3|41
1653410700000|2022-05-24 16:45:00|1083.5|1082|1084|1082|1084.5|1082.8|1082|1080.5|64
1653411000000|2022-05-24 16:50:00|1083.8|1082.3|1085|1083.3|1086.3|1084.5|1083.5|1082|7
1653411300000|2022-05-24 16:55:00|1085.5|1083.5|1086|1084|1087|1085.5|1084.8|1083|25
1653411600000|2022-05-24 17:00:00|1085.8|1083.8|1085.5|1083.5|1086.3|1084.5|1084.3|1082.5|15
1653411900000|2022-05-24 17:05:00|1085.3|1083.3|1086|1084|1086.3|1084.5|1084|1082.3|32
1653412200000|2022-05-24 17:10:00|1086.3|1084.3|1084.5|1083.3|1086.3|1084.3|1084|1082|79
1653412500000|2022-05-24 17:15:00|1084.8|1083|1085.3|1083.5|1085.3|1083.5|1082.8|1081.3|25
1653412800000|2022-05-24 17:20:00|1085.5|1083.8|1086.5|1085|1088.3|1086.5|1085.3|1083.5|75
1653413100000|2022-05-24 17:25:00|1086.8|1084.5|1084.8|1083.5|1087|1085.3|1083.5|1081.8|25
1653413400000|2022-05-24 17:30:00|1085|1083.3|1086.3|1084.5|1086.5|1085|1084.5|1082.8|17
1653413700000|2022-05-24 17:35:00|1086|1084.8|1086.3|1084.5|1086.8|1085|1085.5|1083.8|40
1653414000000|2022-05-24 17:40:00|1086.5|1084.8|1085.5|1083.8|1086.5|1084.8|1084.5|1082.8|33
1653414300000|2022-05-24 17:45:00|1085.8|1084|1086|1084|1086.8|1084.8|1084.8|1082.8|24
1653414600000|2022-05-24 17:50:00|1086.3|1084.3|1085.8|1084|1086.3|1084.5|1085|1083.3|40
1653414900000|2022-05-24 17:55:00|1085.3|1083.8|1085.3|1083.8|1086.3|1084.5|1084|1082|39
1653415200000|2022-05-24 18:00:00|1086|1084|1085.5|1083.8|1086.8|1085|1084.5|1083|36
1653415500000|2022-05-24 18:05:00|1085.8|1084|1086|1084.3|1086.8|1085|1084.8|1083|76
1653415800000|2022-05-24 18:10:00|1085.8|1084|1086.8|1085.3|1087.8|1086|1085.8|1084|47
1653416100000|2022-05-24 18:15:00|1087|1085.5|1085.3|1083.8|1087|1085.5|1084.8|1083.3|97
1653416400000|2022-05-24 18:20:00|1085|1083.3|1085|1083.3|1085.8|1083.8|1082.8|1080.8|148
1653416700000|2022-05-24 18:25:00|1085.3|1083.5|1088.8|1087|1089.8|1088|1084.3|1082.5|78
1653417000000|2022-05-24 18:30:00|1089.5|1086.8|1090|1088|1090.3|1088.5|1088|1086.3|41
1653417300000|2022-05-24 18:35:00|1089.8|1088.3|1090.5|1088.5|1091|1089|1089.5|1087.8|4
1653417600000|2022-05-24 18:40:00|1090.8|1088.8|1090.3|1088.5|1091.3|1089.5|1089.8|1088|9
1653417900000|2022-05-24 18:45:00|1089.8|1088|1089.5|1087.8|1091|1089|1089.5|1087.8|14
1653418200000|2022-05-24 18:50:00|1089.3|1087.5|1091|1089.3|1091.3|1089.5|1089|1087.5|165
1653418500000|2022-05-24 18:55:00|1090.8|1089|1091.3|1089.3|1091.5|1090|1090.3|1088.3|14
1653418800000|2022-05-24 19:00:00|1091|1089|1092.8|1091|1093.3|1091.5|1091|1089|28
1653419100000|2022-05-24 19:05:00|1092.5|1090.8|1090.8|1089|1092.8|1091.3|1090.3|1088.5|24
1653419400000|2022-05-24 19:10:00|1090.5|1088.8|1089.8|1088|1090.8|1089|1089|1087|15
1653419700000|2022-05-24 19:15:00|1089.5|1087.8|1088.5|1086.8|1089.5|1087.8|1087.5|1085.8|2
1653420000000|2022-05-24 19:20:00|1088.3|1087|1089|1087|1090.3|1088|1087.5|1085.8|9
1653420300000|2022-05-24 19:25:00|1088.8|1086.8|1088.8|1086.8|1089.8|1087.8|1088.5|1086.3|9
1653420600000|2022-05-24 19:30:00|1089|1086.5|1088.8|1087|1089.3|1087.5|1088.5|1086.5|7
1653420900000|2022-05-24 19:35:00|1089|1087.3|1089.5|1087.5|1089.5|1088|1088.5|1086.8|8
1653421200000|2022-05-24 19:40:00|1089.8|1087.8|1091.3|1089.5|1092|1090.3|1089.5|1087.5|9
1653421500000|2022-05-24 19:45:00|1091.5|1089.8|1092.5|1090.8|1092.8|1091|1091.3|1089.5|0
1653421800000|2022-05-24 19:50:00|1092.8|1091|1091|1089|1093.3|1091.3|1091|1089|26
1653422100000|2022-05-24 19:55:00|1090.8|1088.8|1091.3|1089.3|1091.3|1089.5|1090.3|1088.3|22
1653422400000|2022-05-24 20:00:00|1090.8|1089|1090.8|1088.8|1091.8|1089.8|1090|1088|21
1653422700000|2022-05-24 20:05:00|1090.5|1088.5|1089.5|1087.8|1091.3|1089.3|1089.3|1087.3|88
1653423000000|2022-05-24 20:10:00|1089.8|1088|1088.3|1086.3|1089.8|1088|1088|1086.3|5
1653423300000|2022-05-24 20:15:00|1088|1085.8|1089|1087|1089.3|1087.5|1087.5|1085.8|0
1653423600000|2022-05-24 20:20:00|1088.8|1086.8|1089.3|1087.5|1089.5|1087.5|1088.8|1086.8|0
1653423900000|2022-05-24 20:25:00|1089.5|1087.8|1091|1087.5|1091|1088.3|1089.3|1087.5|7
1653424200000|2022-05-24 20:30:00|1092.8|1089.5|1091.5|1089.5|1092.8|1090|1091.5|1089.5|4
1653424500000|2022-05-24 20:35:00|1091.3|1089.3|1090.3|1088.3|1091.5|1089.3|1090.3|1088.3|0
1653424800000|2022-05-24 20:40:00|1090|1088|1090.8|1088.3|1090.8|1088.3|1089.8|1087.8|0
1653425100000|2022-05-24 20:45:00|1091|1088.5|1090.3|1088|1091.3|1089.3|1089.8|1087.8|1
1653425400000|2022-05-24 20:50:00|1090.5|1088.3|1090.5|1088.3|1090.5|1088.5|1090.3|1088|4
1653425700000|2022-05-24 20:55:00|1090.3|1088.5|1092|1089.3|1092.3|1090|1090.3|1088|12
1653426000000|2022-05-24 21:00:00|1093.5|1087.5|1093.5|1087.5|1093.5|1087.5|1093.5|1087.5|0
1653426300000|2022-05-24 21:05:00|1094.3|1090.5|1094.3|1088.8|1094.3|1091|1094.3|1088.8|0
1653426600000|2022-05-24 21:10:00|1093.5|1087.5|1092|1087.5|1093.5|1087.5|1092|1087.5|0
1653427800000|2022-05-24 21:30:00|1092.8||1093.3||1093.3||1092.8||0
1653428100000|2022-05-24 21:35:00|1094.3||1094.3||1094.3||1094.3||0
1653428400000|2022-05-24 21:40:00|1094||1094||1094||1094||0
1653428700000|2022-05-24 21:45:00|1093.5||1093.5||1093.5||1093.5||0
1653429000000|2022-05-24 21:50:00|1093.3||1093.3||1093.3||1093.3||0
1653429300000|2022-05-24 21:55:00|1093.8||1093.8||1093.8||1093.8||1
1653440400000|2022-05-25 01:00:00|1093|1090.8|1094.3|1092.3|1094.5|1092.3|1091.8|1089.8|0
1653440700000|2022-05-25 01:05:00|1094.5|1092|1095.3|1093|1095.5|1093.3|1093|1091|2
1653441000000|2022-05-25 01:10:00|1095.5|1093.5|1095.5|1093.3|1095.5|1093.5|1094.3|1091.5|0
1653441300000|2022-05-25 01:15:00|1096.3|1093.5|1096.3|1094|1096.5|1094.8|1095.8|1093.5|5
1653441600000|2022-05-25 01:20:00|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|1095.8|1093.3|0
1653441900000|2022-05-25 01:25:00|1096.8|1094|1097|1095|1097.3|1095|1096.3|1093.8|0
1653442200000|2022-05-25 01:30:00|1097.3|1094.8|1096.3|1093.8|1097.5|1095.5|1096|1093.8|0
1653442500000|2022-05-25 01:35:00|1096|1093.5|1097|1094.8|1097|1094.8|1095.3|1092.8|0
1653442800000|2022-05-25 01:40:00|1097.3|1095|1097.3|1095.3|1098|1095.8|1097|1095|6
1653443100000|2022-05-25 01:45:00|1097.5|1095|1097.8|1095.5|1098|1096|1097|1095|0
1653443400000|2022-05-25 01:50:00|1097.5|1095.8|1097.3|1094.5|1097.8|1095.8|1097|1094.5|0
1653443700000|2022-05-25 01:55:00|1097|1094.8|1098.5|1096.5|1098.5|1096.8|1097|1094.5|0
1653444000000|2022-05-25 02:00:00|1099.3|1096.8|1097.3|1094.8|1099.3|1097|1097|1094.8|0
1653444300000|2022-05-25 02:05:00|1097.5|1095.3|1097.5|1094.8|1098.5|1096|1097.3|1094.8|0
1653444600000|2022-05-25 02:10:00|1097.8|1095.5|1097.3|1094.8|1098.3|1095.8|1096.5|1094|0
1653444900000|2022-05-25 02:15:00|1097.5||1097.5||1097.5||1097.3||0
1653445200000|2022-05-25 02:20:00|1097.3|1095|1097.5|1095|1097.8|1095|1097|1094.5|0
1653445500000|2022-05-25 02:25:00|1097.3|1094.8|1096.8|1094.8|1097.5|1094.8|1096.8|1094.3|0
1653445800000|2022-05-25 02:30:00|1097|1094.5|1097.3|1095|1098|1095|1095.8|1093.5|0
1653446100000|2022-05-25 02:35:00|1097.5||1098||1098.3||1097.3||0
1653446400000|2022-05-25 02:40:00|1097.8|1095.5|1097.5|1095|1098.5|1095.5|1097.3|1095|0
1653446700000|2022-05-25 02:45:00|1097.8|1095.3|1098.3|1096|1098.5|1096.3|1097.5|1095|0
1653447000000|2022-05-25 02:50:00|1098.5|1096.3|1099|1097|1099|1097|1098|1095.8|0
1653447300000|2022-05-25 02:55:00|1099.3|1097.3|1099.8|1098.3|1099.8|1098.3|1098.5|1097|12
1653447600000|2022-05-25 03:00:00|1099.5|1098.5|1100|1098.3|1100|1098.5|1099.5|1098.3|6
1653447900000|2022-05-25 03:05:00|1100.5|1098.5|1100.5|1099|1100.5|1099|1100|1098.3|59
1653448200000|2022-05-25 03:10:00|1101|1099.3|1101.5|1099.5|1101.5|1099.8|1101|1099|26
1653448500000|2022-05-25 03:15:00|1101.8|1099.8|1101.5|1099.3|1102|1100|1101|1099|0
1653448800000|2022-05-25 03:20:00|1101.8|1099.5|1102.3|1100|1102.3|1100.3|1101.5|1099.3|0
1653449100000|2022-05-25 03:25:00|1102|1099|1101.3|1099|1102.3|1099.3|1100.5|1099|2
1653449400000|2022-05-25 03:30:00|1101.8|1099.3|1101.5|1099.5|1101.8|1099.5|1101.3|1099|0
1653449700000|2022-05-25 03:35:00|1101.8|1099.8|1101.8|1099.5|1102|1099.8|1101.5|1099.5|0
1653450000000|2022-05-25 03:40:00|1101.5|1099.8|1102|1099.8|1102|1100|1101.3|1099.8|0
1653450300000|2022-05-25 03:45:00|1101.8|1099.5|1101.8|1099.8|1102|1100|1101.8|1099.5|1
1653450600000|2022-05-25 03:50:00|1102.3|1100|1101.8|1099.5|1102.3|1100|1101.8|1099.5|3
1653450900000|2022-05-25 03:55:00|1102|1099.8|1101.8|1100|1102|1100|1101.8|1099.8|0
1653451200000|2022-05-25 04:00:00|1102|1100.3|1107|1104.3|1107.3|1104.5|1101.8|1100.3|249
1653451500000|2022-05-25 04:05:00|1107.3|1104.5|1106.8|1104|1107.5|1104.8|1106.3|1104|33
1653451800000|2022-05-25 04:10:00|1106.5||1106.5||1106.8||1106.3||0
1653452100000|2022-05-25 04:15:00|1106.3|1104.3|1106|1103.3|1106.8|1104.3|1105.5|1103.3|0
1653452700000|2022-05-25 04:25:00|1105.5|1102.8|1105.5|1102.8|1105.8|1102.8|1105.5|1102.8|0
1653453000000|2022-05-25 04:30:00|1105|1102.5|1104.3|1101.5|1105|1102.5|1104.3|1101.5|1
1653453300000|2022-05-25 04:35:00|1104|1101.8|1104.8|1101.8|1105.3|1101.8|1103.8|1101.5|1
1653453600000|2022-05-25 04:40:00|1105||1104.8||1105||1104.5||0
1653453900000|2022-05-25 04:45:00|1104.5|1102|1104.8|1102|1104.8|1102|1104.5|1102|0
1653454200000|2022-05-25 04:50:00|1104.5|1102.3|1104.5|1102.5|1104.8|1102.5|1104.5|1102.3|0
1653454500000|2022-05-25 04:55:00|1104.8|1102.3|1104.5|1102.3|1104.8|1102.3|1104.5|1102.3|1
1653454800000|2022-05-25 05:00:00|1104.8|1102.5|1105|1103|1105.3|1103|1104.5|1102.5|1
1653455100000|2022-05-25 05:05:00|1104.8|1103.3|1105.3|1103.3|1105.3|1103.3|1104.8|1103.3|1
1653455400000|2022-05-25 05:10:00|1105.5|1103.8|1106.3|1103.5|1106.3|1103.8|1105.5|1103.5|1
1653455700000|2022-05-25 05:15:00|1106.5|1103.8|1106.5|1104|1106.5|1104.3|1106.5|1103.8|0
1653456000000|2022-05-25 05:20:00|1106|1103|1105.3|1103|1106|1103|1105.3|1103|1
1653456300000|2022-05-25 05:25:00|1105.5|1103.3|1105.5|1103.3|1106.3|1103.3|1105.3|1103|1
1653456600000|2022-05-25 05:30:00|1105.8|1103.8|1106|1104|1106.3|1104|1105.3|1103|0
1653456900000|2022-05-25 05:35:00|1106.3|1104.3|1104.8|1102.8|1106.5|1104.3|1104.8|1102.8|7
1653457200000|2022-05-25 05:40:00|1105|1103|1104.5|1102.5|1106|1103.8|1104.5|1102.5|1
1653457500000|2022-05-25 05:45:00|1104.8|1102.3|1105.3|1103.3|1106.5|1104|1104.3|1102.3|3
1653457800000|2022-05-25 05:50:00|1104.3|1103|1104.8|1102.5|1104.8|1103.3|1103|1101.3|5
1653458100000|2022-05-25 05:55:00|1104.5|1102.3|1105.3|1103|1105.5|1103.5|1104|1101.8|0
1653458400000|2022-05-25 06:00:00|1103.5|1102.8|1103|1101|1105.3|1103|1102.8|1100.8|4
1653458700000|2022-05-25 06:05:00|1102.8|1100.8|1100.5|1098.5|1103.3|1101.3|1099.5|1097.8|102
1653459000000|2022-05-25 06:10:00|1100.8|1098.8|1100.3|1097.8|1101.8|1099.8|1099.8|1097.5|2
1653459300000|2022-05-25 06:15:00|1100|1098|1096|1094.3|1101|1098.8|1095.8|1094.3|11
1653459600000|2022-05-25 06:20:00|1096.5|1094.5|1097|1095|1097.8|1095.8|1096|1094|12
1653459900000|2022-05-25 06:25:00|1097.3|1094.8|1098.8|1097|1099.3|1097.3|1097|1094.8|4
1653460200000|2022-05-25 06:30:00|1099|1096.5|1101|1099|1102|1100|1098.8|1096.5|23
1653460500000|2022-05-25 06:35:00|1100.8|1098.8|1101.3|1099.5|1101.3|1099.8|1099.8|1098|5
1653460800000|2022-05-25 06:40:00|1101|1099.3|1102.3|1100.3|1102.3|1100.5|1099.5|1098|4
1653461100000|2022-05-25 06:45:00|1102|1100|1104.3|1102.8|1104.5|1102.8|1101.8|1099.8|20
1653461400000|2022-05-25 06:50:00|1104.5|1102.3|1103|1101.3|1104.5|1102.8|1103|1101.3|25
1653461700000|2022-05-25 06:55:00|1103.3|1101.5|1102.3|1100.5|1104|1102.3|1102|1100.3|9
1653462000000|2022-05-25 07:00:00|1102|1100.3|1098|1096.5|1102.5|1100.8|1098|1096.5|14
1653462300000|2022-05-25 07:05:00|1097.8|1096.3|1103.3|1101.5|1103.5|1101.8|1097.5|1096|46
1653462600000|2022-05-25 07:10:00|1103.5|1101.3|1102.5|1100.8|1104.3|1102.3|1102.5|1100.5|12
1653462900000|2022-05-25 07:15:00|1102.3|1100.5|1100.8|1099|1102.3|1100.5|1100.5|1098.3|55
1653463200000|2022-05-25 07:20:00|1100.5|1099.3|1101.5|1099.8|1102.3|1100.5|1100.5|1099.3|43
1653463500000|2022-05-25 07:25:00|1102|1100|1101.3|1099.5|1102.8|1101|1101.3|1099.5|54
1653463800000|2022-05-25 07:30:00|1101|1100|1109.3|1107.5|1109.8|1108|1101|1100|282
1653464100000|2022-05-25 07:35:00|1109.5|1107.8|1108.3|1106.5|1110.3|1108.3|1108|1106.5|72
1653464400000|2022-05-25 07:40:00|1108|1105.8|1108.3|1106.5|1109.5|1107.5|1107.8|1105.8|49
1653464700000|2022-05-25 07:45:00|1108.8|1106.3|1108.5|1107|1111.3|1109.5|1107.5|1105.8|113
1653465000000|2022-05-25 07:50:00|1108.8|1107.3|1111.5|1109.5|1113|1111.3|1108.5|1107.3|172
1653465300000|2022-05-25 07:55:00|1112|1110|1111.3|1109.3|1112|1110|1109|1107.8|52
1653465600000|2022-05-25 08:00:00|1110.8|1109.5|1113.5|1111.8|1114.3|1112.3|1110.8|1109.3|79
1653465900000|2022-05-25 08:05:00|1113.8|1112|1112.3|1110.8|1116.8|1115|1112.3|1110.5|224
1653466200000|2022-05-25 08:10:00|1112.8|1111|1115|1113.3|1115.3|1113.5|1112.5|1110.3|100
1653466500000|2022-05-25 08:15:00|1115.3|1113.5|1115|1113.5|1118.3|1116.5|1114.3|1112.3|136
1653466800000|2022-05-25 08:20:00|1115.3|1113.8|1112.5|1111|1115.3|1113.8|1112.5|1111|285
1653467100000|2022-05-25 08:25:00|1112|1110.5|1110.5|1108.8|1112.5|1110.8|1110|1108.8|336
1653467400000|2022-05-25 08:30:00|1110.3|1107.8|1110.8|1109.5|1113.3|1111.3|1108|1106.8|160
1653467700000|2022-05-25 08:35:00|1111|1108.5|1110.3|1108.8|1112|1110.5|1109.8|1108.3|63
1653468000000|2022-05-25 08:40:00|1110.5|1109.5|1110.5|1109|1112.5|1110.5|1110.5|1108.8|137
1653468300000|2022-05-25 08:45:00|1110.8|1109.3|1112.8|1111|1114|1112|1110.8|1109.3|57
1653468600000|2022-05-25 08:50:00|1112.3|1110.8|1114.8|1113|1114.8|1113|1112.3|1110.8|105
1653468900000|2022-05-25 08:55:00|1115|1113.3|1115.3|1113.5|1116.5|1114.8|1114.5|1113.3|125
1653469200000|2022-05-25 09:00:00|1115.5|1114|1113.8|1112.3|1117.3|1115.8|1113.3|1111.5|175
1653469500000|2022-05-25 09:05:00|1113.3|1112|1116.5|1115|1117.3|1115.8|1113.3|1111.5|75
1653469800000|2022-05-25 09:10:00|1116.8|1115.3|1116.3|1114.8|1117|1115.8|1115.8|1114.3|51
1653470100000|2022-05-25 09:15:00|1116|1114.5|1118.8|1117.3|1120|1118.8|1116|1114.5|222
1653470400000|2022-05-25 09:20:00|1119|1116.5|1119.5|1117.8|1120|1118.8|1117.3|1115.5|188
1653470700000|2022-05-25 09:25:00|1119.8|1118|1125|1123.3|1125|1123.5|1119.8|1118|274
1653471000000|2022-05-25 09:30:00|1124.8|1123.5|1128|1126.8|1128.8|1127.3|1124.8|1123|269
1653471300000|2022-05-25 09:35:00|1128.8|1127|1127.8|1125.8|1130.5|1128.8|1127.5|1125.8|405
1653471600000|2022-05-25 09:40:00|1127.5|1126|1126.5|1125|1129|1127.5|1126.3|1124.5|195
1653471900000|2022-05-25 09:45:00|1126.3|1124.8|1126|1124.5|1127|1125.8|1125.8|1124.5|121
1653472200000|2022-05-25 09:50:00|1125.8|1123.8|1123|1121.5|1126|1124.3|1122.5|1121|156
1653472500000|2022-05-25 09:55:00|1123.3|1121.8|1123.5|1121.8|1124|1122.3|1122|1120.3|42
1653472800000|2022-05-25 10:00:00|1123.3|1122|1119|1117.5|1125.5|1124.3|1118|1116.3|376
1653473100000|2022-05-25 10:05:00|1119.8|1118|1115.5|1114|1120|1118.3|1115|1113.5|209
1653473400000|2022-05-25 10:10:00|1116|1114.3|1118.3|1116.5|1118.3|1116.5|1115|1113.3|51
1653473700000|2022-05-25 10:15:00|1118.5|1116.8|1120|1118.3|1121|1119|1118.5|1116.5|42
1653474000000|2022-05-25 10:20:00|1119.8|1117.3|1124.8|1123|1126.3|1124.5|1118.8|1117|101
1653474300000|2022-05-25 10:25:00|1125|1123.3|1124.5|1122.8|1126.3|1124.3|1123.5|1121.8|35
1653474600000|2022-05-25 10:30:00|1123.8|1122|1123.8|1122|1125|1123.3|1122.8|1120.8|81
1653474900000|2022-05-25 10:35:00|1124|1122.3|1124|1122.3|1125|1123.3|1123|1121.3|74
1653475200000|2022-05-25 10:40:00|1124.3|1122.5|1123.5|1121.8|1124.5|1122.8|1122.8|1121|34
1653475500000|2022-05-25 10:45:00|1122.8|1121.3|1124.3|1122.8|1124.5|1122.8|1122.8|1121.3|38
1653475800000|2022-05-25 10:50:00|1124|1122.5|1125.3|1123.5|1125.3|1123.5|1123.5|1121.8|170
1653476100000|2022-05-25 10:55:00|1125|1123.3|1122.3|1120.8|1125.3|1123.5|1122.3|1120.8|287
1653476400000|2022-05-25 11:00:00|1122.5|1120.5|1123.8|1122|1125.3|1123.8|1122.5|1120.5|64
1653476700000|2022-05-25 11:05:00|1123.5|1121.5|1123.5|1122|1124.3|1122.3|1122.8|1121|69
1653477000000|2022-05-25 11:10:00|1123.3|1121.5|1122.3|1120.5|1123.5|1121.5|1121.8|1120|18
1653477300000|2022-05-25 11:15:00|1122.5|1120.8|1122.3|1120.3|1122.8|1121|1120.3|1118.8|73
1653477600000|2022-05-25 11:20:00|1122|1120|1120.8|1118.8|1122|1120.5|1120|1118|48
1653477900000|2022-05-25 11:25:00|1121|1119|1120|1118.3|1121.3|1119.5|1119.3|1117.5|7
1653478200000|2022-05-25 11:30:00|1120.8|1119|1121.8|1119.8|1122.5|1121|1120.5|1119|116
1653478500000|2022-05-25 11:35:00|1120.8|1119.3|1120.5|1119|1121.8|1119.8|1118.8|1117.3|129
1653478800000|2022-05-25 11:40:00|1120.3|1118.8|1120|1118.5|1121.8|1120|1120|1118.3|66
1653479100000|2022-05-25 11:45:00|1119.8|1118.3|1120|1118.5|1120.5|1119|1119.5|1118|94
1653479400000|2022-05-25 11:50:00|1120.3|1118.3|1121.3|1119.5|1121.3|1119.5|1118.8|1117.3|120
1653479700000|2022-05-25 11:55:00|1121|1120|1120.5|1118.8|1122|1120.3|1120.5|1118.8|102
1653480000000|2022-05-25 12:00:00|1120.8|1119|1121.8|1120|1122|1120.3|1120.8|1119|19
1653480300000|2022-05-25 12:05:00|1121.5|1119.8|1120|1118|1121.5|1119.8|1118.8|1117|24
1653480600000|2022-05-25 12:10:00|1119.8|1118.3|1122.5|1121|1123|1121.5|1119.8|1118|31
1653480900000|2022-05-25 12:15:00|1122.3|1120.8|1122.5|1121|1122.8|1121.3|1121.5|1120|60
1653481200000|2022-05-25 12:20:00|1122.8|1121.3|1122.5|1121|1123.3|1122|1122|1120.5|163
1653481500000|2022-05-25 12:25:00|1123|1121.3|1124|1122.3|1124.3|1122.8|1122.8|1121|34
1653481800000|2022-05-25 12:30:00|1123.8|1122.5|1124|1122.3|1125.3|1123.8|1122.5|1121|105
1653482100000|2022-05-25 12:35:00|1124.3|1122.5|1121.8|1120.3|1124.3|1122.8|1119.5|1118|181
1653482400000|2022-05-25 12:40:00|1122|1120.5|1121.5|1120|1122.3|1120.8|1121|1119.3|35
1653482700000|2022-05-25 12:45:00|1121.8|1120.3|1119.5|1118|1121.8|1120.5|1119.5|1118|57
1653483000000|2022-05-25 12:50:00|1120|1118.3|1121.8|1120|1122|1120.3|1120|1118.3|63
1653483300000|2022-05-25 12:55:00|1122|1120.3|1121.5|1119.8|1123.3|1122|1120|1118.5|86
1653483600000|2022-05-25 13:00:00|1121.3|1119.5|1116.3|1114.5|1121.3|1119.5|1114.3|1112.5|198
1653483900000|2022-05-25 13:05:00|1116|1114.3|1118.3|1116.3|1120.5|1118.8|1116|1114.3|193
1653484200000|2022-05-25 13:10:00|1118|1116.5|1114.3|1112.5|1118.3|1116.5|1113.5|1112|114
1653484500000|2022-05-25 13:15:00|1114|1112.3|1115|1113.3|1117|1115|1113.8|1112.3|42
1653484800000|2022-05-25 13:20:00|1115.3|1113.5|1113.3|1111.8|1116.3|1114.5|1113|1111.5|76
1653485100000|2022-05-25 13:25:00|1113.5|1111.5|1114.5|1112.8|1114.8|1113.3|1113.3|1111.5|113
1653485400000|2022-05-25 13:30:00|1114.3|1112.5|1117|1115.5|1117.8|1116|1113.8|1112|254
1653485700000|2022-05-25 13:35:00|1117.3|1115.8|1117.8|1116|1118|1116.3|1115.3|1113.8|332
1653486000000|2022-05-25 13:40:00|1118|1116.3|1119|1117.3|1119|1117.5|1117.3|1115.5|58
1653486300000|2022-05-25 13:45:00|1118.8|1117.5|1114.8|1113.3|1120.5|1119|1113.8|1112.5|278
1653486600000|2022-05-25 13:50:00|1116|1114.3|1117|1115.3|1118.3|1116.8|1115.8|1114|80
1653486900000|2022-05-25 13:55:00|1117.3|1115.5|1115.8|1114.3|1117.8|1116|1115.8|1114.3|48
1653487200000|2022-05-25 14:00:00|1116|1114.8|1116.8|1115|1118|1116.3|1115.8|1114.3|123
1653487500000|2022-05-25 14:05:00|1116.5|1115.3|1115.5|1114|1117.5|1115.8|1114|1112.5|129
1653487800000|2022-05-25 14:10:00|1115.3|1113.8|1116.3|1114.5|1116.3|1114.8|1114.3|1113|45
1653488100000|2022-05-25 14:15:00|1116|1114.8|1117.3|1115.8|1117.5|1115.8|1113.5|1112|174
1653488400000|2022-05-25 14:20:00|1117.5|1116|1116|1114.5|1120.3|1118.8|1116|1114.5|95
1653488700000|2022-05-25 14:25:00|1115.5|1113.8|1119.5|1116.5|1119.5|1116.5|1115.5|1113.8|164
1653489000000|2022-05-25 14:30:00|1117.3|1113.8|1115.3|1113.5|1118|1116|1113.5|1111.8|310
1653489300000|2022-05-25 14:35:00|1115.5|1113.3|1111.3|1109.8|1115.5|1114.3|1110.8|1109.3|588
1653489600000|2022-05-25 14:40:00|1111.5|1109.3|1111|1109.3|1111.5|1109.3|1108.8|1107.3|287
1653489900000|2022-05-25 14:45:00|1110.8|1109.5|1106|1104.3|1111|1109.5|1105.3|1103.8|266
1653490200000|2022-05-25 14:50:00|1105.8|1104|1104.8|1103|1106.8|1105|1103|1101.5|487
1653490500000|2022-05-25 14:55:00|1104.5|1102.8|1103.3|1101.8|1105.3|1103.5|1102.5|1101|231
1653490800000|2022-05-25 15:00:00|1103|1101.3|1103.3|1102|1103.3|1102|1100.5|1099.3|372
1653491100000|2022-05-25 15:05:00|1103.5|1101.5|1098.5|1097|1103.5|1102|1098.3|1096.8|558
1653491400000|2022-05-25 15:10:00|1098.8|1097.3|1097|1095.8|1100|1098.5|1095.5|1094|239
1653491700000|2022-05-25 15:15:00|1096.8|1095.5|1101.5|1099.8|1101.8|1100.3|1096.3|1094.8|416
1653492000000|2022-05-25 15:20:00|1101.8|1100|1104.3|1103|1104.3|1103|1100.3|1099|501
1653492300000|2022-05-25 15:25:00|1104|1102.5|1111.8|1110|1115.3|1113.5|1103|1101.5|1450
1653492600000|2022-05-25 15:30:00|1112.5|1111|1110|1108.8|1112.5|1111|1109|1107.8|435
1653492900000|2022-05-25 15:35:00|1109.8|1108.5|1111|1109.8|1112|1110.3|1109.8|1108.5|240
1653493200000|2022-05-25 15:40:00|1111.3|1109.5|1112|1110.5|1113.8|1112|1110|1108.5|174
1653493500000|2022-05-25 15:45:00|1111.8|1110.8|1109.8|1108|1112.3|1110.8|1109|1107.8|102
1653493800000|2022-05-25 15:50:00|1109.5|1107.8|1107.3|1105.5|1109.5|1108|1106|1104.3|86
1653494100000|2022-05-25 15:55:00|1107|1105.8|1107|1105|1108.8|1107.3|1107|1105|57
1653494400000|2022-05-25 16:00:00|1106.5|1104.5|1108.8|1107|1108.8|1107.3|1105.8|1104|36
1653494700000|2022-05-25 16:05:00|1108.5|1106.8|1108.5|1106.5|1113.3|1111.5|1107.3|1105.5|145
1653495000000|2022-05-25 16:10:00|1108|1106.3|1110.8|1109|1113|1111.3|1108|1106.3|119
1653495300000|2022-05-25 16:15:00|1111.5|1108.8|1111.5|1110|1113.5|1112|1110.5|1108.5|68
1653495600000|2022-05-25 16:20:00|1111.3|1109.8|1112.3|1110.5|1112.5|1111|1110.8|1109|46
1653495900000|2022-05-25 16:25:00|1112|1110.3|1112.8|1111.3|1113|1111.3|1111.3|1109.3|128
1653496200000|2022-05-25 16:30:00|1113|1111.5|1112.8|1111.3|1113.8|1112|1112.3|1110.3|30
1653496500000|2022-05-25 16:35:00|1113|1111|1112.8|1111.3|1114.3|1112.8|1112|1110.3|45
1653496800000|2022-05-25 16:40:00|1112.5|1111|1115|1113.5|1115.3|1113.5|1112|1110.3|2
1653497100000|2022-05-25 16:45:00|1115.3|1114|1111.5|1110|1117|1115.3|1111.3|1109.8|38
1653497400000|2022-05-25 16:50:00|1111.3|1109.8|1109|1107|1111.5|1110|1106.5|1104.8|44
1653497700000|2022-05-25 16:55:00|1108.8|1106.8|1115.3|1113.5|1115.3|1113.8|1108.8|1106.8|133
1653498000000|2022-05-25 17:00:00|1115|1114|1119.3|1117.5|1120.3|1118.5|1114.8|1114|136
1653498300000|2022-05-25 17:05:00|1119|1117.8|1115|1113.3|1119.8|1118|1114.5|1112.8|70
1653498600000|2022-05-25 17:10:00|1114.8|1113|1113.8|1112|1115|1113|1113.3|1111.3|3
1653498900000|2022-05-25 17:15:00|1113.5|1111.8|1115.5|1113.8|1115.5|1114|1112.3|1110.8|21
1653499200000|2022-05-25 17:20:00|1116|1114.3|1114.8|1113.3|1117.3|1115.5|1114.8|1113|16
1653499500000|2022-05-25 17:25:00|1114.5|1112.8|1113.5|1111.8|1114.5|1113|1111.5|1109.5|36
1653499800000|2022-05-25 17:30:00|1113.3|1112|1115.5|1114|1116.3|1114.8|1112.5|1110.5|40
1653500100000|2022-05-25 17:35:00|1115.3|1113.8|1120.5|1118.8|1121.5|1120|1115.3|1113.8|169
1653500400000|2022-05-25 17:40:00|1120.8|1119|1120|1118.3|1120.8|1119.3|1118.8|1117|111
1653500700000|2022-05-25 17:45:00|1120.3|1118.5|1120|1118.3|1120.8|1119.3|1119|1117.3|24
1653501000000|2022-05-25 17:50:00|1119.8|1118|1120.3|1118.8|1120.5|1118.8|1118.5|1116.8|54
1653501300000|2022-05-25 17:55:00|1120.5|1118.5|1119.3|1117.3|1120.5|1118.8|1118.8|1117.3|3
1653501600000|2022-05-25 18:00:00|1119.5|1117.5|1122.3|1120.5|1125.5|1124|1119.5|1117.5|267
1653501900000|2022-05-25 18:05:00|1122.8|1121|1122.8|1121.3|1123.5|1122|1119|1117.5|34
1653502200000|2022-05-25 18:10:00|1123|1120.8|1121.8|1120|1125.3|1123.3|1121.3|1119.5|14
1653502500000|2022-05-25 18:15:00|1122|1120.3|1124.5|1123|1125|1123.5|1121.3|1119.8|84
1653502800000|2022-05-25 18:20:00|1124.3|1122.8|1125.5|1124|1128|1126.8|1124|1122.5|193
1653503100000|2022-05-25 18:25:00|1125.8|1124.3|1126|1124|1128|1126.5|1124.5|1122.8|87
1653503400000|2022-05-25 18:30:00|1125.8|1124.3|1124.5|1122.8|1126|1124.5|1123.3|1121|74
1653503700000|2022-05-25 18:35:00|1124.3|1122.5|1126.5|1124.8|1126.5|1124.8|1123.8|1122|70
1653504000000|2022-05-25 18:40:00|1126.3|1124.5|1127.3|1125.5|1127.8|1126|1126|1124|116
1653504300000|2022-05-25 18:45:00|1127|1125.3|1126.3|1124.3|1127.3|1125.5|1126|1124.3|7
1653504600000|2022-05-25 18:50:00|1126.5|1124.5|1126.3|1124.5|1127.3|1125.8|1126|1124.3|4
1653504900000|2022-05-25 18:55:00|1126.5|1124.8|1126.5|1124.5|1127|1125.3|1126|1124|11
1653505200000|2022-05-25 19:00:00|1126.3|1124.8|1128|1126.5|1128|1126.8|1126.3|1124.3|6
1653505500000|2022-05-25 19:05:00|1127.8|1126.3|1128|1126.3|1128|1126.8|1127.8|1126|58
1653505800000|2022-05-25 19:10:00|1127.8|1126.5|1128|1126.3|1128|1126.8|1127.8|1126|9
1653506100000|2022-05-25 19:15:00|1127.8|1126.5|1127.3|1125.5|1128|1126.5|1126.8|1125.3|0
1653506400000|2022-05-25 19:20:00|1127.5|1125.8|1128.8|1127.3|1129.3|1127.5|1127.5|1125.8|19
1653506700000|2022-05-25 19:25:00|1129|1127|1129|1127.3|1129.3|1127.5|1128.5|1127|0
1653507000000|2022-05-25 19:30:00|1129.3|1127.5|1130.3|1128.3|1130.3|1128.3|1128.8|1127|23
1653507300000|2022-05-25 19:35:00|1130|1128.5|1129.8|1127.8|1130.3|1128.5|1129.5|1127.8|0
1653507600000|2022-05-25 19:40:00|1130|1128|1130|1128.3|1130.3|1128.8|1129.5|1127.5|19
1653507900000|2022-05-25 19:45:00|1129.8|1128.5|1129.3|1127.8|1130|1128.5|1128.3|1127|13
1653508200000|2022-05-25 19:50:00|1129.5|1127.5|1130.3|1128.5|1130.3|1128.5|1129|1127|4
1653508500000|2022-05-25 19:55:00|1130|1128.3|1131|1129.5|1131|1129.8|1130|1128.3|24
1653508800000|2022-05-25 20:00:00|1131.3|1129.8|1130.8|1129.3|1131.3|1130|1130.3|1128.8|38
1653509100000|2022-05-25 20:05:00|1131|1129.5|1131|1129.3|1131|1129.5|1130.8|1129|5
1653509400000|2022-05-25 20:10:00|1131.3|1129|1131.3|1130|1131.5|1130.3|1130.8|1129|15
1653509700000|2022-05-25 20:15:00|1131.5|1129.8|1129|1127.5|1131.5|1130.3|1129|1127.3|11
1653510000000|2022-05-25 20:20:00|1128.8|1127.3|1130|1128|1130|1128.3|1128.8|1127.3|1
1653510300000|2022-05-25 20:25:00|1129.8|1127.8|1129.3|1127.5|1129.8|1128|1129|1127.3|0
1653510600000|2022-05-25 20:30:00|1129|1127.3|1128.5|1126.8|1129.5|1127.5|1127.5|1125.8|6
1653510900000|2022-05-25 20:35:00|1128.3|1126.5|1129.3|1127.3|1129.8|1127.8|1128.3|1126.5|7
1653511200000|2022-05-25 20:40:00|1129|1127|1130|1128|1130.8|1128.8|1128|1126.5|0
1653511500000|2022-05-25 20:45:00|1129.8|1128.3|1131.5|1129.8|1131.5|1129.8|1128.8|1127.3|3
1653511800000|2022-05-25 20:50:00|1131.3|1129.5|1130.5|1128|1131.3|1129.5|1128.5|1126.8|6
1653512100000|2022-05-25 20:55:00|1130.8|1128.3|1129.3|1126.8|1130.8|1128.3|1129|1126.8|12
1653512400000|2022-05-25 21:00:00|1131.5|1126.5|1131.5|1128.3|1131.5|1128.3|1131.5|1125.5|0
1653514500000|2022-05-25 21:35:00||1128.5||1129||1129||1128.5|0
1653515400000|2022-05-25 21:50:00||1129.3||1129.3||1129.3||1129.3|0
1653515700000|2022-05-25 21:55:00||1129.5||1128.8||1129.5||1128.8|1
1653526800000|2022-05-26 01:00:00|1129.5|1126.8|1128.5|1125.8|1129.8|1127.3|1128.3|1125.5|0
1653527100000|2022-05-26 01:05:00|1128.3|1125.5|1129.3|1126.5|1129.8|1127.3|1128.3|1124.8|4
1653527400000|2022-05-26 01:10:00|1129|1126.3|1129|1126|1129.5|1126.3|1129|1125|0
1653527700000|2022-05-26 01:15:00|1129.3|1125.8|1127|1124.5|1129.3|1126|1127|1124.3|0
1653528000000|2022-05-26 01:20:00|1126.8|1124.3|1127.3|1124.8|1127.3|1124.8|1126.5|1124|0
1653528300000|2022-05-26 01:25:00|1127|1124.5|1127.5|1124.8|1127.5|1125|1126.3|1124|2
1653528600000|2022-05-26 01:30:00|1127.3|1125.3|1127.3|1124.5|1127.3|1125.5|1126.3|1124|0
1653528900000|2022-05-26 01:35:00|1127.5|1125|1126.5|1123.5|1127.5|1125|1126.3|1123|0
1653529200000|2022-05-26 01:40:00|1126.3|1123.3|1125.8|1123.3|1126.5|1123.5|1125.8|1123.3|0
1653529500000|2022-05-26 01:45:00|1126|1123.5|1126|1123.3|1126|1123.5|1125.3|1122.8|0
1653529800000|2022-05-26 01:50:00|1126.3|1123|1125.8|1123.3|1126.3|1123.8|1125.8|1122.8|0
1653530100000|2022-05-26 01:55:00|1126.3|1123|1125.8|1123.3|1126.3|1123.8|1125.8|1123|0
1653530400000|2022-05-26 02:00:00|1126.3|1123|1126.8|1123.8|1127|1124.5|1126|1123|1
1653530700000|2022-05-26 02:05:00|1126|1123.5|1126|1123.8|1126.5|1124.3|1125.8|1123.3|0
1653531000000|2022-05-26 02:10:00|1126.3|1123.5|1126.8|1123.8|1126.8|1123.8|1125.8|1123.3|0
1653531300000|2022-05-26 02:15:00|1126.5|1124|1126.8|1124.3|1126.8|1124.3|1125.8|1124|0
1653531600000|2022-05-26 02:20:00|1127.3|1124.5|1127.3|1125|1127.3|1125|1127|1124.5|1
1653531900000|2022-05-26 02:25:00|1127||1127||1127.3||1127||0
1653532200000|2022-05-26 02:30:00|1127.3|1125.5|1130|1128.3|1130|1128.3|1127.3|1125.5|0
1653532500000|2022-05-26 02:35:00|1129.8|1128.5|1131.5|1129.3|1132|1130|1129.8|1128.5|4
1653532800000|2022-05-26 02:40:00|1131.3|1129.5|1131.3|1129|1131.5|1129.5|1131.3|1129|2
1653533100000|2022-05-26 02:45:00|1131.5|1129.3|1131.5|1129.5|1131.5|1129.8|1131.5|1129|3
1653533400000|2022-05-26 02:50:00|1131.8|1129.8|1131.5|1129.3|1132|1129.8|1131.5|1129.3|1
1653534000000|2022-05-26 03:00:00|1131.3|1129|1131|1129.3|1131.3|1129.3|1130|1128.3|4
1653534300000|2022-05-26 03:05:00|1130.8|1129|1130.8|1128|1131.3|1129.3|1130.5|1127.5|0
1653534600000|2022-05-26 03:10:00|1130.5|1127.5|1130.8|1128.8|1131|1129|1130|1127.5|0
1653534900000|2022-05-26 03:15:00|1131|1129|1130.8|1129|1132|1129.8|1130.8|1128.5|1
1653535200000|2022-05-26 03:20:00|1131|1129.3|1131.5|1129.5|1131.8|1129.8|1131|1129|0
1653535500000|2022-05-26 03:25:00|1131.8|1129.8|1131.5|1129.5|1131.8|1129.8|1131.3|1129.3|0
1653535800000|2022-05-26 03:30:00|1131|1129.3|1131.5|1128.8|1131.5|1129.3|1131|1128.8|1
1653536100000|2022-05-26 03:35:00|1131.8|1129|1132|1129.8|1132|1130|1131.8|1129|0
1653536400000|2022-05-26 03:40:00|1131.8|1130|1132.3|1130.5|1132.3|1130.5|1131.8|1129.8|2
1653536700000|2022-05-26 03:45:00|1132|1130|1132.3|1130.3|1132.3|1130.3|1131.5|1129.5|5
1653537000000|2022-05-26 03:50:00|1132|1130|1132.3|1129.8|1132.3|1130|1131.8|1129.5|1
1653537300000|2022-05-26 03:55:00|1132||1132.3||1132.3||1131.8||0
1653537600000|2022-05-26 04:00:00|1132.5|1130.3|1132.8|1130|1132.8|1130.5|1132.5|1130|1
1653537900000|2022-05-26 04:05:00|1132.5|1130.3|1132.5|1129.8|1132.5|1130.5|1132.5|1129.8|0
1653538200000|2022-05-26 04:10:00||1130||1130||1130.5||1129.8|0
1653538500000|2022-05-26 04:15:00|1132.8|1130.5|1132.8|1130|1132.8|1130.8|1132.8|1130|0
1653538800000|2022-05-26 04:20:00|1132.5|1129.8|1132.8|1130|1132.8|1131|1132.5|1129.8|0
1653539100000|2022-05-26 04:25:00|1132.3|1129.8|1132|1129.5|1132.3|1130|1132|1129.5|0
1653539700000|2022-05-26 04:35:00|1132.3|1129.8|1132.8|1130.3|1132.8|1130.5|1132.3|1129.8|6
1653540000000|2022-05-26 04:40:00|1132.3|1130|1132.8|1130.3|1132.8|1130.5|1131.8|1129.5|0
1653540300000|2022-05-26 04:45:00||1130.5||1130.3||1130.5||1130.3|0
1653540600000|2022-05-26 04:50:00|1132.3||1132.3||1132.3||1132.3||0
1653540900000|2022-05-26 04:55:00|1132|1130.5|1132.8|1131|1132.8|1131|1132|1130.3|1
1653541200000|2022-05-26 05:00:00|1132.5|1131.3|1132.5|1131|1132.5|1131.3|1132.5|1131|0
1653541500000|2022-05-26 05:05:00|1132.3|1130.3|1132.5|1130.5|1132.5|1130.8|1132.3|1130.3|9
1653541800000|2022-05-26 05:10:00|1132.8|1131|1132.8|1130.8|1132.8|1131.3|1132.8|1130.5|7
1653542100000|2022-05-26 05:15:00|1132.5|1131|1132.5|1130.5|1132.8|1131|1132.5|1130.3|0
1653542400000|2022-05-26 05:20:00||1130.3||1130.3||1130.3||1130.3|0
1653542700000|2022-05-26 05:25:00||1130.5||1130.5||1130.5||1130.3|0
1653543000000|2022-05-26 05:30:00|1132|1130.3|1130.8|1128.5|1132|1130.5|1129|1126.8|0
1653543300000|2022-05-26 05:35:00|1131|1128.3|1131.8|1129|1132|1129|1130.5|1128|0
1653543600000|2022-05-26 05:40:00|1131.5|1128.8|1131.3|1128.8|1132.5|1130|1130.5|1128.5|4
1653543900000|2022-05-26 05:45:00|1131|1129|1131.8|1129.3|1132.8|1130.5|1131|1129|0
1653544200000|2022-05-26 05:50:00|1131.5|1129|1131.3|1129.5|1131.8|1129.5|1130.5|1127.8|0
1653544500000|2022-05-26 05:55:00|1131|1129.8|1132.3|1130|1132.8|1130.5|1131|1129.5|11
1653544800000|2022-05-26 06:00:00|1131.8|1130.3|1130|1128|1132.8|1131.5|1129.3|1127.5|57
1653545100000|2022-05-26 06:05:00|1129.8|1127.8|1130.8|1128.5|1131.3|1129.3|1129.3|1127.3|5
1653545400000|2022-05-26 06:10:00|1130.5|1128.3|1130.5|1128.5|1132.5|1130|1130|1127.8|7
1653545700000|2022-05-26 06:15:00|1130.8|1128.8|1129.5|1127.3|1131.3|1129|1129.5|1127.3|8
1653546000000|2022-05-26 06:20:00|1129.3|1127.5|1130|1128.3|1131|1128.5|1129|1126.8|25
1653546300000|2022-05-26 06:25:00|1130.3|1128|1128.5|1126.8|1130.3|1128|1128.3|1126.5|7
1653546600000|2022-05-26 06:30:00|1128.3|1126.5|1127.3|1125.5|1129.3|1127.3|1127.3|1125.5|0
1653546900000|2022-05-26 06:35:00|1127|1125|1128.3|1126|1129.3|1127.3|1126.8|1125|6
1653547200000|2022-05-26 06:40:00|1127.8|1125.8|1129.3|1127.3|1129.5|1127.5|1127|1125|1
1653547500000|2022-05-26 06:45:00|1129|1127.5|1129.8|1128|1130.5|1128.5|1129|1127|11
1653547800000|2022-05-26 06:50:00|1129.5|1127.5|1129.5|1127.8|1130|1128.3|1129|1127|10
1653548100000|2022-05-26 06:55:00|1129.3|1128.3|1131|1129.3|1131.8|1130|1129.3|1127.8|7
1653548400000|2022-05-26 07:00:00|1131.3|1129.5|1129.3|1127.8|1131.8|1130|1129.3|1127.8|51
1653548700000|2022-05-26 07:05:00|1130.3|1128.5|1128.5|1126.8|1130.5|1128.8|1128.3|1126.5|76
1653549000000|2022-05-26 07:10:00|1128.3|1126.5|1127.3|1125.5|1128.5|1126.8|1126.5|1124.8|11
1653549300000|2022-05-26 07:15:00|1127|1125.8|1129|1127.3|1129.3|1127.5|1127|1125.5|10
1653549600000|2022-05-26 07:20:00|1128.8|1127|1128.5|1126.5|1128.8|1127|1127.8|1126.3|5
1653549900000|2022-05-26 07:25:00|1128.3|1126.8|1128|1126.3|1128.8|1127|1127|1125|90
1653550200000|2022-05-26 07:30:00|1127.8|1126.5|1129.5|1127.5|1129.8|1128.5|1127.8|1126|90
1653550500000|2022-05-26 07:35:00|1129.8|1127.8|1130.5|1128.8|1130.8|1129.3|1129.5|1127.8|51
1653550800000|2022-05-26 07:40:00|1130.3|1129|1129|1127.3|1131.5|1129.8|1128.5|1126.8|52
1653551100000|2022-05-26 07:45:00|1129.5|1127|1128.8|1127.3|1130|1128.5|1128.3|1126.5|10
1653551400000|2022-05-26 07:50:00|1129|1127.5|1129.5|1127.8|1130|1128.3|1128.5|1126.8|86
1653551700000|2022-05-26 07:55:00|1129.8|1128|1133|1131.5|1133|1131.5|1129.8|1128|90
1653552000000|2022-05-26 08:00:00|1133.3|1131.3|1133.3|1131.3|1133.5|1132|1130.8|1129.5|99
1653552300000|2022-05-26 08:05:00|1133|1131|1129.5|1127.8|1133.8|1132|1129.5|1127.8|135
1653552600000|2022-05-26 08:10:00|1129|1127|1127.3|1125|1129.5|1127.8|1127|1124.8|160
1653552900000|2022-05-26 08:15:00|1127.5|1125.3|1129.5|1127.5|1129.8|1127.8|1126.8|1124.8|28
1653553200000|2022-05-26 08:20:00|1129.8|1127.8|1127.3|1125.8|1130.3|1128.3|1127|1125.5|189
1653553500000|2022-05-26 08:25:00|1127|1125.5|1127.8|1126.3|1129.5|1127.8|1126.5|1125.3|271
1653553800000|2022-05-26 08:30:00|1128|1126.5|1127.8|1126|1129.3|1127.8|1127.5|1126|65
1653554100000|2022-05-26 08:35:00|1128|1126.3|1129.5|1127.8|1129.5|1127.8|1127.5|1126.3|27
1653554400000|2022-05-26 08:40:00|1129.3|1127.5|1129.3|1127.8|1131|1129.5|1129|1127.5|50
1653554700000|2022-05-26 08:45:00|1129|1127.5|1129.3|1127.5|1130.3|1128.8|1128.5|1127|40
1653555000000|2022-05-26 08:50:00|1129.5|1127.8|1129|1127.5|1130.3|1128.5|1128.8|1127|20
1653555300000|2022-05-26 08:55:00|1129.3|1127.8|1128.8|1127.5|1129.8|1128.3|1128.8|1127.3|82
1653555600000|2022-05-26 09:00:00|1129.8|1128|1130.3|1128.8|1130.8|1129.3|1129.5|1127.8|175
1653555900000|2022-05-26 09:05:00|1130.8|1129|1131|1129.3|1131.3|1129.5|1130.3|1128.5|116
1653556200000|2022-05-26 09:10:00|1131.3|1129.5|1129.3|1127.5|1132.3|1130.3|1129.3|1127.5|56
1653556500000|2022-05-26 09:15:00|1129|1127.8|1130.3|1128.5|1131|1129|1129|1127.8|43
1653556800000|2022-05-26 09:20:00|1130.5|1128.3|1129.8|1128.3|1131|1129.3|1129.5|1127.5|23
1653557100000|2022-05-26 09:25:00|1130.8|1128.8|1132|1130.3|1132.5|1131|1130.8|1128.8|31
1653557400000|2022-05-26 09:30:00|1131.8|1130.5|1132|1130.8|1132.5|1131.3|1131.8|1130|19
1653557700000|2022-05-26 09:35:00|1132.5|1131|1133.8|1131.8|1134|1132|1132.5|1131|17
1653558000000|2022-05-26 09:40:00|1133.5|1132|1135.8|1134|1136.3|1134.8|1133.5|1131.8|193
1653558300000|2022-05-26 09:45:00|1135.3|1133.5|1134.3|1132.3|1135.8|1133.5|1134|1132.3|45
1653558600000|2022-05-26 09:50:00|1134.5|1132.5|1133.3|1131.8|1134.5|1133|1133.3|1131.8|6
1653558900000|2022-05-26 09:55:00|1133.5|1131.5|1132.5|1131|1134.3|1133|1132.3|1130.8|86
1653559200000|2022-05-26 10:00:00|1132.3|1131.3|1133.3|1131.5|1133.8|1132|1132.3|1131|62
1653559500000|2022-05-26 10:05:00|1133|1131.8|1132.8|1131|1133.5|1132|1132|1130.3|33
1653559800000|2022-05-26 10:10:00|1132.5|1130.8|1132.3|1130.8|1132.8|1131|1131.5|1130.3|37
1653560100000|2022-05-26 10:15:00|1132.5|1131|1132.8|1130.8|1133|1131.5|1132.3|1130.8|3
1653560400000|2022-05-26 10:20:00|1132.5|1131.3|1132.3|1130.8|1133|1131.5|1132.3|1130.8|26
1653560700000|2022-05-26 10:25:00|1132.5|1131|1132.8|1131.3|1133|1131.3|1131.8|1130.3|15
1653561000000|2022-05-26 10:30:00|1133|1132|1133|1131.3|1133.3|1132|1132.5|1131|40
1653561300000|2022-05-26 10:35:00|1132.8|1131.5|1132.3|1130.8|1133|1131.5|1132|1130.3|19
1653561600000|2022-05-26 10:40:00|1132.8|1130.5|1133|1131.5|1133|1131.5|1132.3|1130.5|6
1653561900000|2022-05-26 10:45:00|1133.3|1131.8|1133|1131.5|1133.5|1131.8|1132.8|1131.3|15
1653562200000|2022-05-26 10:50:00|1132.8|1131.8|1133.3|1131.8|1134|1132.3|1132.5|1131|69
1653562500000|2022-05-26 10:55:00|1133.5|1132|1134|1132.3|1134.3|1132.5|1133|1131.8|82
1653562800000|2022-05-26 11:00:00|1133.8|1132.5|1133.3|1131.8|1134|1132.5|1133|1131.5|44
1653563100000|2022-05-26 11:05:00|1133|1131.5|1132.5|1131|1133.3|1131.5|1132|1130.3|41
1653563400000|2022-05-26 11:10:00|1132.3|1130.8|1132.3|1130.8|1132.5|1131.3|1132|1130.5|56
1653563700000|2022-05-26 11:15:00|1132|1130.5|1132.5|1131|1132.5|1131.3|1132|1130.5|51
1653564000000|2022-05-26 11:20:00|1132.3|1130.8|1132.3|1130.8|1132.5|1131.3|1132.3|1130.8|117
1653564300000|2022-05-26 11:25:00|1132.5|1131|1130.8|1129.3|1132.5|1131|1130.3|1128.8|97
1653564600000|2022-05-26 11:30:00|1131.3|1129.5|1132.3|1130.8|1132.3|1130.8|1131|1129.3|52
1653564900000|2022-05-26 11:35:00|1132|1130.5|1132|1130.8|1132.5|1131|1131.5|1130|16
1653565200000|2022-05-26 11:40:00|1132.5|1131|1130.5|1129.3|1132.5|1131|1130.5|1129.3|39
1653565500000|2022-05-26 11:45:00|1130.3|1129|1131.3|1129.8|1131.8|1130|1130|1128.8|61
1653565800000|2022-05-26 11:50:00|1131|1129.5|1131.3|1129.5|1131.5|1130|1131|1129.5|13
1653566100000|2022-05-26 11:55:00|1131|1129.8|1130.8|1129.3|1131.3|1129.8|1130.5|1129.3|27
1653566400000|2022-05-26 12:00:00|1131|1129.5|1130.8|1129|1131|1129.5|1130.3|1129|103
1653566700000|2022-05-26 12:05:00|1130.5|1128.8|1129.5|1127.8|1130.5|1128.8|1129|1127.5|74
1653567000000|2022-05-26 12:10:00|1129.3|1127.5|1129|1127.5|1129.5|1128|1128.8|1127.5|12
1653567300000|2022-05-26 12:15:00|1128.8|1127.8|1129.8|1128.3|1130|1128.5|1128.8|1127|154
1653567600000|2022-05-26 12:20:00|1130|1128.5|1129|1127.5|1130.3|1128.8|1128.5|1127.3|62
1653567900000|2022-05-26 12:25:00|1128.5|1127.8|1129.5|1127.5|1129.5|1128|1127.5|1126|79
1653568200000|2022-05-26 12:30:00|1129.3|1127.8|1130.8|1128.8|1130.8|1129.3|1129|1127.3|105
1653568500000|2022-05-26 12:35:00|1130.5|1129|1132|1130.3|1132.5|1130.8|1130.3|1128.3|234
1653568800000|2022-05-26 12:40:00|1131.8|1130|1133|1131.3|1133|1131.5|1131.8|1130|497
1653569100000|2022-05-26 12:45:00|1132.8|1131|1135|1133.3|1135.3|1133.5|1132.5|1131|60
1653569400000|2022-05-26 12:50:00|1135.3|1133.5|1135.5|1134|1136|1134.8|1135|1133.5|379
1653569700000|2022-05-26 12:55:00|1135.8|1134.3|1135.3|1133.5|1136.3|1135|1135|1133.5|73
1653570000000|2022-05-26 13:00:00|1135.5|1133.8|1133.3|1131.8|1135.5|1133.8|1133|1131.3|384
1653570300000|2022-05-26 13:05:00|1133.8|1131.5|1134.5|1132.8|1136|1134.5|1133.8|1131.5|86
1653570600000|2022-05-26 13:10:00|1134.3|1132.5|1136|1134.3|1136.3|1135|1134.3|1132.5|12
1653570900000|2022-05-26 13:15:00|1136.3|1134|1136.3|1134.5|1137|1135|1135.5|1133.8|97
1653571200000|2022-05-26 13:20:00|1136.5|1134.8|1137.8|1135.8|1138|1136.5|1136.3|1134.5|74
1653571500000|2022-05-26 13:25:00|1137.5|1135.3|1137.3|1135.8|1137.8|1135.8|1136|1134.3|51
1653571800000|2022-05-26 13:30:00|1137.5|1136|1141.5|1140|1141.5|1140.3|1136.8|1135.3|152
1653572100000|2022-05-26 13:35:00|1142|1140.3|1142|1140.5|1142|1140.8|1139.8|1138.5|148
1653572400000|2022-05-26 13:40:00|1141.5|1140.8|1139.3|1137.8|1141.5|1140.8|1137.8|1136|110
1653572700000|2022-05-26 13:45:00|1139|1137.5|1140.8|1139|1141.8|1140.3|1138.8|1137|125
1653573000000|2022-05-26 13:50:00|1141|1139.5|1141.3|1139.5|1141.8|1140|1139.5|1137.8|31
1653573300000|2022-05-26 13:55:00|1141.5|1139.8|1145|1143.3|1145.5|1144|1140.8|1139|153
1653573600000|2022-05-26 14:00:00|1144.8|1142.8|1150.3|1149|1150.3|1149|1143.8|1142.3|364
1653573900000|2022-05-26 14:05:00|1150|1148.8|1150.3|1148.8|1150.8|1149.3|1148.3|1146.5|224
1653574200000|2022-05-26 14:10:00|1150.5|1149|1150|1148.8|1150.8|1149.3|1147.8|1146|133
1653574500000|2022-05-26 14:15:00|1150.5|1148.5|1148.5|1146.8|1150.5|1149.3|1148|1146.5|262
1653574800000|2022-05-26 14:20:00|1148|1146.5|1148.5|1146.8|1149.8|1148|1147.8|1146.3|147
1653575100000|2022-05-26 14:25:00|1148|1147|1145.5|1143.8|1148.5|1147.3|1145.5|1143.8|197
1653575400000|2022-05-26 14:30:00|1146.5|1143.5|1149.3|1147.5|1149.5|1147.8|1146.5|1143.5|79
1653575700000|2022-05-26 14:35:00|1149.5|1147.8|1148|1146.5|1149.5|1148|1147.5|1146|45
1653576000000|2022-05-26 14:40:00|1148.3|1146.3|1147|1145.5|1148.3|1146.8|1146|1144.5|204
1653576300000|2022-05-26 14:45:00|1146.8|1145.3|1149.5|1147.8|1149.5|1148.3|1146|1144.5|315
1653576600000|2022-05-26 14:50:00|1149.3|1148|1154.3|1152.5|1154.3|1152.8|1149.3|1147.8|355
1653576900000|2022-05-26 14:55:00|1154|1152.8|1153.8|1152.3|1155.8|1154.3|1151.8|1150.3|154
1653577200000|2022-05-26 15:00:00|1153.5|1151.8|1155.8|1154.3|1156.8|1155.3|1153.3|1151.8|342
1653577500000|2022-05-26 15:05:00|1156.3|1154.5|1158.5|1156.8|1160.8|1159.3|1156|1154.5|372
1653577800000|2022-05-26 15:10:00|1158.3|1156.5|1161.3|1160|1162|1160.5|1157.8|1155.8|157
1653578100000|2022-05-26 15:15:00|1161.5|1160.3|1160.3|1159|1161.8|1160.3|1158.8|1157.3|256
1653578400000|2022-05-26 15:20:00|1160.5|1159.3|1157.8|1156.3|1160.5|1159.3|1157.3|1155.8|157
1653578700000|2022-05-26 15:25:00|1158.3|1156.5|1161.3|1160|1161.5|1160|1157.5|1156|887
1653579000000|2022-05-26 15:30:00|1161.5|1159.8|1162.3|1160.8|1163.3|1161.8|1160.3|1158.8|247
1653579300000|2022-05-26 15:35:00|1162.5|1160.5|1160.3|1158.8|1162.8|1161.5|1160.3|1158.5|169
1653579600000|2022-05-26 15:40:00|1160|1159|1159.5|1158.3|1161.3|1159.5|1159.3|1157.8|152
1653579900000|2022-05-26 15:45:00|1159.3|1158|1160.5|1158.8|1160.8|1159.3|1159|1157.3|319
1653580200000|2022-05-26 15:50:00|1160.3|1158.3|1160.3|1158.3|1162|1160.3|1159.5|1157.8|27
1653580500000|2022-05-26 15:55:00|1160|1158.5|1160.8|1159|1161.3|1159.5|1160|1158.3|38
1653580800000|2022-05-26 16:00:00|1160.5|1158.8|1162|1160.3|1162.8|1161|1160.3|1158.8|25
1653581100000|2022-05-26 16:05:00|1162.3|1160.5|1161.5|1160|1162.5|1160.8|1161.3|1159.3|6
1653581400000|2022-05-26 16:10:00|1161.8|1160.3|1162.8|1161|1162.8|1161|1160.8|1159.3|44
1653581700000|2022-05-26 16:15:00|1162.5|1160.8|1161.5|1160|1162.5|1161|1160.5|1159.3|63
1653582000000|2022-05-26 16:20:00|1161.3|1159.8|1163.8|1162|1164|1162.3|1161.3|1159.8|12
1653582300000|2022-05-26 16:25:00|1164|1162.3|1163|1161|1164|1162.3|1162|1160|9
1653582600000|2022-05-26 16:30:00|1162.5|1160.8|1161.8|1160.3|1163.8|1161.8|1161.8|1160.3|7
1653582900000|2022-05-26 16:35:00|1162|1160.5|1162.5|1160.8|1163|1161.3|1161.3|1159.8|28
1653583200000|2022-05-26 16:40:00|1163|1161|1163|1161.3|1164|1162.5|1162.8|1161|54
1653583500000|2022-05-26 16:45:00|1163.3|1161.5|1163.3|1161.8|1164|1162.8|1163|1161.3|26
1653583800000|2022-05-26 16:50:00|1163.5|1162|1161.5|1159.8|1164|1162.3|1161.3|1159.8|79
1653584100000|2022-05-26 16:55:00|1161.8|1160|1162.3|1160.8|1162.8|1161|1160.5|1159.3|58
1653584400000|2022-05-26 17:00:00|1162.5|1161|1163.8|1162|1164|1162.8|1162|1160.5|10
1653584700000|2022-05-26 17:05:00|1164|1162.3|1164.8|1163|1165.5|1164.3|1163.8|1162|62
1653585000000|2022-05-26 17:10:00|1164.5|1163.3|1165.3|1163.8|1165.5|1164|1163.8|1162|60
1653585300000|2022-05-26 17:15:00|1165.5|1164|1165.5|1164|1166|1164.8|1165|1163.5|136
1653585600000|2022-05-26 17:20:00|1165.8|1164.3|1164|1162.3|1166|1164.5|1163.3|1162|9
1653585900000|2022-05-26 17:25:00|1163.8|1162.5|1166.5|1165|1167|1165.5|1163.5|1162.3|129
1653586200000|2022-05-26 17:30:00|1166.8|1165.3|1167.3|1165.3|1167.8|1166.5|1165.8|1164|57
1653586500000|2022-05-26 17:35:00|1167|1165|1165|1163.5|1167.5|1166|1165|1163.3|14
1653586800000|2022-05-26 17:40:00|1165.3|1163.8|1164.8|1163|1165.5|1163.8|1163.5|1162.3|36
1653587100000|2022-05-26 17:45:00|1165|1162.8|1165.5|1163.8|1166|1164.5|1164.3|1162.3|14
1653587400000|2022-05-26 17:50:00|1165.3|1163.5|1164.5|1163|1166.8|1165|1164|1162.5|23
1653587700000|2022-05-26 17:55:00|1164.8|1163.3|1166.8|1165.3|1167.3|1165.5|1164.3|1162.8|69
1653588000000|2022-05-26 18:00:00|1167|1165|1165.8|1163.5|1167.5|1165.8|1165|1163.3|14
1653588300000|2022-05-26 18:05:00|1165.5|1163.8|1168.5|1166.8|1168.8|1167|1165|1163.3|32
1653588600000|2022-05-26 18:10:00|1168.8|1167.5|1166.3|1164.5|1169.8|1168.5|1165.5|1164|179
1653588900000|2022-05-26 18:15:00|1166.5|1164.8|1168.8|1167|1168.8|1167|1166.3|1164.5|188
1653589200000|2022-05-26 18:20:00|1168.5|1166.8|1168.8|1166.8|1169|1167.3|1167|1165.3|69
1653589500000|2022-05-26 18:25:00|1168.5|1167|1161.8|1159.8|1169.3|1167.5|1161.3|1159.8|68
1653589800000|2022-05-26 18:30:00|1161.5|1159.5|1164.5|1163|1164.8|1163|1161|1159.5|34
1653590100000|2022-05-26 18:35:00|1164.3|1162.8|1166|1163.8|1166.3|1164.3|1163.3|1161.8|39
1653590400000|2022-05-26 18:40:00|1165.8|1163.5|1165.5|1163.5|1166.3|1164.3|1165|1163.5|0
1653590700000|2022-05-26 18:45:00|1165.3|1163.8|1165.3|1163|1165.3|1163.8|1164|1162.3|1
1653591000000|2022-05-26 18:50:00|1165|1162.8|1165|1162.8|1165.3|1163.3|1164.8|1162.8|1
1653591300000|2022-05-26 18:55:00|1164.8|1163|1164.8|1163|1165.8|1164|1164.8|1162.8|6
1653591600000|2022-05-26 19:00:00|1164.5|1162.8|1161.8|1160|1164.8|1163|1161.3|1159.5|4
1653591900000|2022-05-26 19:05:00|1162|1160.3|1165|1163.3|1165.5|1163.5|1161.8|1160.3|8
1653592200000|2022-05-26 19:10:00|1165.3|1163.5|1163.3|1161.8|1165.3|1163.5|1163|1161|3
1653592500000|2022-05-26 19:15:00|1163|1161.3|1163.3|1161.3|1163.8|1162|1162.8|1160.8|0
1653592800000|2022-05-26 19:20:00|1163|1161|1163.3|1161.5|1163.5|1161.5|1162.3|1160.5|0
1653593100000|2022-05-26 19:25:00|1163.5|1161.3|1163.3|1161.3|1163.8|1162|1161.5|1159.8|3
1653593400000|2022-05-26 19:30:00|1163|1161.5|1164.5|1162.8|1164.5|1162.8|1162.8|1161|4
1653593700000|2022-05-26 19:35:00|1164.3|1162.5|1166|1164|1166.3|1164.5|1164|1162|5
1653594000000|2022-05-26 19:40:00|1165.8|1164.3|1167.5|1165.5|1167.5|1165.8|1165.8|1164.3|12
1653594300000|2022-05-26 19:45:00|1167.3|1165.8|1168|1166.5|1168.3|1166.8|1167.3|1165.5|12
1653594600000|2022-05-26 19:50:00|1168.3|1166.8|1167|1165.3|1168.5|1167|1166.8|1165.3|8
1653594900000|2022-05-26 19:55:00|1166.8|1165|1166.5|1164.3|1167|1165.3|1166|1164.3|2
1653595200000|2022-05-26 20:00:00|1166.8|1164.5|1166.5|1164.8|1167.3|1165.5|1166.3|1164.3|18
1653595500000|2022-05-26 20:05:00|1166.3|1164.3|1166.3|1164|1166.3|1164.5|1165.5|1163.8|1
1653595800000|2022-05-26 20:10:00|1166|1164.3|1167.3|1165.5|1167.8|1166|1166|1164|1
1653596100000|2022-05-26 20:15:00|1167.5|1165.8|1167.5|1165.8|1167.5|1166|1167|1165.3|0
1653596400000|2022-05-26 20:20:00|1167.3|1165.5|1168|1166.3|1168|1166.5|1167.3|1165.5|0
1653596700000|2022-05-26 20:25:00|1167.8|1166|1167.3|1165.5|1168.8|1167|1166.5|1164.8|7
1653597000000|2022-05-26 20:30:00|1167|1165.3|1168|1166.3|1168|1166.3|1166.8|1164.8|2
1653597300000|2022-05-26 20:35:00|1167.8|1166|1168|1166|1168.3|1166.3|1167.3|1165.5|1
1653597600000|2022-05-26 20:40:00|1168.3|1166.3|1168|1165.8|1168.3|1166.3|1167.5|1165.5|8
1653597900000|2022-05-26 20:45:00|1167.8|1166|1168|1166|1169|1167.5|1167|1164.8|5
1653598200000|2022-05-26 20:50:00|1168.3|1165.8|1168.5|1166.8|1168.8|1166.8|1167.8|1165.8|2
1653598500000|2022-05-26 20:55:00|1169|1167|1167.3|1165.3|1169|1167|1167.3|1165.3|12
1653598800000|2022-05-26 21:00:00|1169.3|1164.8|1169.8|1164.8|1169.8|1164.8|1169.3|1164.8|0
1653599400000|2022-05-26 21:10:00|1169.5|1164|1169.5|1164|1169.5|1164|1168.3|1164|0
1653599700000|2022-05-26 21:15:00|1169.3|1162.5|1170|1162.5|1170|1162.5|1168.3|1162.5|3
1653600000000|2022-05-26 21:20:00|1169.5|1163.3|1169.5|1163|1169.5|1163.8|1169.5|1162.8|0
1653600600000|2022-05-26 21:30:00|1170|1163.5|1170|1165.3|1170|1165.3|1170|1163.5|0
1653600900000|2022-05-26 21:35:00|1169.8||1169.8||1169.8||1169.8||0
1653601200000|2022-05-26 21:40:00||1164.5||1164.8||1164.8||1164.5|0
1653601500000|2022-05-26 21:45:00|1170|1165|1170|1165.3|1170|1165.3|1170|1165|5
1653601800000|2022-05-26 21:50:00||1166||1165.8||1166||1165.8|0
1653602100000|2022-05-26 21:55:00|1170.5||1170.5||1170.5||1170.5||1
1653613200000|2022-05-27 01:00:00|1166.3|1163.5|1167.5|1164.8|1167.5|1165|1164.8|1162.8|0
1653613500000|2022-05-27 01:05:00|1167.8|1165|1168.3|1166|1168.3|1166.5|1167.3|1165|0
1653613800000|2022-05-27 01:10:00|1169.5|1165.8|1170.5|1168.3|1170.5|1168.3|1169.3|1165.5|8
1653614100000|2022-05-27 01:15:00|1170|1168.5|1170|1168|1170|1169|1170|1168|0
1653614400000|2022-05-27 01:20:00|1169.3|1167.3|1168.8|1166.5|1169.5|1167.5|1167.8|1166|1
1653614700000|2022-05-27 01:25:00|1169|1166.3|1169.3|1166.8|1169.3|1166.8|1167.3|1165|0
1653615000000|2022-05-27 01:30:00|1169|1166.5|1169.3|1167|1170.5|1168.3|1168.5|1166.3|0
1653615300000|2022-05-27 01:35:00|1169.5|1167.3|1170.5|1168|1170.5|1168|1169.3|1167|0
1653615600000|2022-05-27 01:40:00|1170.3|1168.3|1171.3|1169|1171.5|1169.3|1170|1167.5|13
1653615900000|2022-05-27 01:45:00|1171.5|1169.3|1171|1168.8|1171.5|1169.3|1170.8|1168.3|0
1653616200000|2022-05-27 01:50:00|1170.5|1168.5|1169.3|1166.5|1170.5|1168.8|1168|1165.5|1
1653616500000|2022-05-27 01:55:00|1169.5|1166.8|1168.8|1165.8|1170.5|1167.8|1168.8|1165.8|0
1653616800000|2022-05-27 02:00:00|1169|1166.3|1168.3|1165.8|1169|1166.3|1168.3|1165.8|0
1653617100000|2022-05-27 02:05:00|1168|1165.5|1167.5|1164.5|1168.8|1165.5|1167|1164.3|1
1653617400000|2022-05-27 02:10:00|1167|1164.3|1167.8|1165|1168.8|1166.8|1167|1164.3|1
1653617700000|2022-05-27 02:15:00|1168|1165.3|1167.3|1165|1168|1165.3|1167.3|1164.8|0
1653618000000|2022-05-27 02:20:00|1167.5|1165.3|1166|1164|1167.5|1165.5|1165.5|1163.8|14
1653618300000|2022-05-27 02:25:00|1166.3|1163.5|1163|1160.8|1166.3|1164.3|1162.5|1160.5|46
1653618600000|2022-05-27 02:30:00|1162.8|1161|1161.3|1159|1162.8|1161|1159.8|1158.3|63
1653618900000|2022-05-27 02:35:00|1161|1158.8|1160.8|1158.5|1161|1159|1160.5|1158.5|0
1653619200000|2022-05-27 02:40:00|1160.5|1159|1160.5|1158.8|1161|1159.3|1160.5|1158.8|1
1653619500000|2022-05-27 02:45:00|1160.3|1158.5|1160.5|1159|1160.5|1159.3|1160.3|1158.3|22
1653619800000|2022-05-27 02:50:00|1160.3|1159.3|1160.5|1158.5|1160.5|1159.3|1160.3|1158.3|3
1653620100000|2022-05-27 02:55:00|1159|1156.8|1159.5|1157.5|1160|1157.5|1157.8|1156|44
1653620400000|2022-05-27 03:00:00|1159.3|1156.8|1159.8|1157.8|1160|1157.8|1158.3|1156|48
1653620700000|2022-05-27 03:05:00|1159|1157|1159|1157.3|1160.5|1158.5|1158.8|1156.8|3
1653621000000|2022-05-27 03:10:00|1158.5|1157|1157.8|1155.8|1158.5|1157.5|1157.8|1155.5|16
1653621300000|2022-05-27 03:15:00|1157.5|1156|1158.5|1156.8|1158.5|1157|1157.5|1155.8|7
1653621600000|2022-05-27 03:20:00|1157.3|1157|1158.5|1157|1158.5|1157.3|1157.3|1156|7
1653621900000|2022-05-27 03:25:00|1158.3|1156.3|1158|1156.3|1158.3|1157.3|1158|1156|17
1653622200000|2022-05-27 03:30:00|1158.3|1156|1158.3|1156.8|1158.5|1157|1158.3|1156|0
1653622500000|2022-05-27 03:35:00|1158.5|1156.5|1158|1156|1158.5|1157|1158|1156|20
1653622800000|2022-05-27 03:40:00|1157|1155.3|1156|1153.8|1157.5|1155.3|1155.8|1153.8|9
1653623100000|2022-05-27 03:45:00|1154.8|1154|1156.5|1154.5|1156.5|1154.5|1154|1152.5|28
1653623400000|2022-05-27 03:50:00|1157.5|1155.3|1159|1156.8|1159.5|1158|1157.5|1155.3|14
1653623700000|2022-05-27 03:55:00||1156.5||1156.5||1156.5||1156.5|0
1653624000000|2022-05-27 04:00:00|1158.8|1156.8|1159|1156.8|1159.3|1156.8|1158.3|1156.5|1
1653624300000|2022-05-27 04:05:00|1159.3|1156.5|1159.3|1156.8|1159.3|1156.8|1159|1156.5|0
1653624600000|2022-05-27 04:10:00|1159|1156.5|1159.3|1156.8|1159.3|1156.8|1159|1156.5|0
1653624900000|2022-05-27 04:15:00|1159|1156.5|1159.5|1157|1159.5|1157.8|1159|1156.5|2
1653625200000|2022-05-27 04:20:00|1159|1156.8|1159.5|1157|1159.5|1157|1159|1156.8|0
1653625500000|2022-05-27 04:25:00|1159.3|1156.8|1159.8|1158|1159.8|1158|1159|1156.8|2
1653625800000|2022-05-27 04:30:00||1157.3||1157.8||1158||1157.3|1
1653626100000|2022-05-27 04:35:00|1160|1158|1161|1159.3|1161.3|1159.5|1160|1158|0
1653626400000|2022-05-27 04:40:00|1160.8|1159.5|1160.3|1157.8|1161.3|1159.5|1160.3|1157.8|4
1653626700000|2022-05-27 04:45:00|1160.5|1158|1160.5|1158.3|1160.5|1158.3|1160.5|1157.8|0
1653627000000|2022-05-27 04:50:00|1160.3|1158|1160.5|1158|1160.8|1158.3|1160.3|1158|0
1653627300000|2022-05-27 04:55:00||1157.8||1158||1158||1157.8|0
1653627600000|2022-05-27 05:00:00|1160.3||1160.3||1160.5||1160.3||0
1653627900000|2022-05-27 05:05:00|1160|1157.8|1160.5|1158.3|1160.5|1159|1158.8|1157|10
1653628200000|2022-05-27 05:10:00|1160.3|1158|1160.3|1158|1160.3|1158|1160|1157.8|0
1653628500000|2022-05-27 05:15:00|1160.5|1158.3|1160.3|1158.3|1160.5|1158.3|1160.3|1158.3|0
1653628800000|2022-05-27 05:20:00|1160.5|1158|1160.5|1158.3|1160.5|1158.3|1159.5|1157.5|0
1653629100000|2022-05-27 05:25:00|1160.3|1158.5|1159.3|1157|1160.5|1158.8|1159.3|1157|6
1653629400000|2022-05-27 05:30:00|1159|1156.8|1158|1156|1160.5|1158|1158|1155.8|29
1653629700000|2022-05-27 05:35:00|1158.3|1156.3|1157.3|1155.3|1158.5|1156.5|1156.8|1155.3|8
1653630000000|2022-05-27 05:40:00|1157.5|1155.5|1158.3|1155.8|1158.5|1155.8|1155.8|1154.3|14
1653630300000|2022-05-27 05:45:00|1158.5|1155.3|1157.5|1154.8|1158.5|1155.5|1157.3|1154.8|2
1653630600000|2022-05-27 05:50:00|1157.8|1155.3|1156.8|1154.8|1158|1155.8|1156.8|1154.5|0
1653630900000|2022-05-27 05:55:00|1158|1155.8|1157.8|1155|1158.3|1156|1157|1154.5|0
1653631200000|2022-05-27 06:00:00|1157.5|1155.3|1158|1156|1158.5|1157|1157.5|1155|1
1653631500000|2022-05-27 06:05:00|1158.3|1155.8|1155.5|1153.5|1158.3|1156.3|1155.5|1153.5|16
1653631800000|2022-05-27 06:10:00|1155.3|1153.3|1155.5|1153.5|1158.5|1157|1155.3|1153|9
1653632100000|2022-05-27 06:15:00|1155.8|1153.8|1157|1154.8|1158.3|1156|1155.3|1153|13
1653632400000|2022-05-27 06:20:00|1156.8|1154.5|1155.5|1153.8|1158.5|1156.8|1154.8|1153|33
1653632700000|2022-05-27 06:25:00|1155.3|1153.5|1155.5|1153.3|1155.5|1154.3|1155.3|1153.3|35
1653633000000|2022-05-27 06:30:00|1155.3|1153|1155.5|1153.5|1155.5|1154.3|1153.3|1151.8|30
1653633300000|2022-05-27 06:35:00|1154.8|1152.8|1154.3|1152.3|1155.5|1153.5|1153.5|1151.8|12
1653633600000|2022-05-27 06:40:00|1154|1152|1152|1150.3|1154.5|1152.5|1152|1150.3|20
1653633900000|2022-05-27 06:45:00|1152.3|1150.8|1152.8|1151|1154.8|1153|1152.3|1150.5|27
1653634200000|2022-05-27 06:50:00|1153|1151.3|1153.5|1151.8|1154.8|1152.8|1153|1151.3|54
1653634500000|2022-05-27 06:55:00|1153.3|1152|1153.3|1151.5|1153.5|1152.3|1152.5|1151|20
1653634800000|2022-05-27 07:00:00|1153|1150.8|1150.5|1148.8|1153.3|1150.8|1148.8|1147.3|31
1653635100000|2022-05-27 07:05:00|1150.3|1148.5|1152.8|1150.8|1153.5|1152|1150.3|1148.3|98
1653635400000|2022-05-27 07:10:00|1153|1151|1151.3|1149.3|1155.8|1153.8|1151.3|1149.3|180
1653635700000|2022-05-27 07:15:00|1151|1149|1149.5|1147.5|1151.3|1149|1148.3|1146.8|92
1653636000000|2022-05-27 07:20:00|1149.8|1148|1148.5|1147|1151.3|1149.5|1148|1146.5|44
1653636300000|2022-05-27 07:25:00|1149.5|1147.5|1151.5|1149.5|1152.8|1151|1148.8|1147|45
1653636600000|2022-05-27 07:30:00|1151.3|1148.3|1148.3|1146.8|1151.3|1148.8|1148.3|1146.5|28
1653636900000|2022-05-27 07:35:00|1148.5|1147|1151.8|1150|1154.5|1152.8|1148.5|1147|133
1653637200000|2022-05-27 07:40:00|1153|1150.3|1151.3|1149.8|1153.3|1151.5|1150.3|1148.3|49
1653637500000|2022-05-27 07:45:00|1152|1150|1151|1149.3|1153.3|1151|1150.5|1149|64
1653637800000|2022-05-27 07:50:00|1150.5|1149|1150.5|1148.8|1151.5|1150|1149.3|1147.8|131
1653638100000|2022-05-27 07:55:00|1150.8|1149|1151.8|1150|1152|1150.5|1150.5|1149|48
1653638400000|2022-05-27 08:00:00|1152|1150.5|1149.8|1148.3|1152|1150.5|1149.5|1148|86
1653638700000|2022-05-27 08:05:00|1149.5|1148|1150.5|1148.8|1153|1151.3|1149|1147.5|136
1653639000000|2022-05-27 08:10:00|1150.8|1148.5|1153|1151.3|1153.3|1151.8|1148.3|1146.8|138
1653639300000|2022-05-27 08:15:00|1153.3|1151.5|1151.5|1149.8|1155.3|1153.8|1151|1149.5|109
1653639600000|2022-05-27 08:20:00|1152.5|1150.5|1152.5|1150.5|1153.8|1152|1150.5|1148.8|42
1653639900000|2022-05-27 08:25:00|1152.8|1150.8|1155|1153|1156.8|1155.3|1152.3|1150.5|179
1653640200000|2022-05-27 08:30:00|1155.5|1153.3|1158|1156|1158|1156.3|1154.5|1153|196
1653640500000|2022-05-27 08:35:00|1158.3|1156.3|1158|1156.5|1161|1159|1158|1156|193
1653640800000|2022-05-27 08:40:00|1159|1157|1155.3|1153.5|1159|1157|1155|1153.5|49
1653641100000|2022-05-27 08:45:00|1155.5|1153.3|1155.5|1153.8|1156.3|1154.5|1154.8|1153|49
1653641400000|2022-05-27 08:50:00|1155.8|1154|1156.3|1154.8|1157.8|1156|1155|1153.3|128
1653641700000|2022-05-27 08:55:00|1156.5|1155.3|1157.5|1155.8|1157.5|1155.8|1155|1153.5|25
1653642000000|2022-05-27 09:00:00|1158|1156.3|1157.8|1156|1158|1156.8|1156|1154.5|53
1653642300000|2022-05-27 09:05:00|1158|1155.5|1160.8|1159|1160.8|1159|1157.5|1155.5|16
1653642600000|2022-05-27 09:10:00|1160|1158.5|1158.8|1157|1160|1158.5|1156.5|1155|139
1653642900000|2022-05-27 09:15:00|1158.5|1156.8|1159.8|1157.8|1160.8|1158.8|1158|1156.3|259
1653643200000|2022-05-27 09:20:00|1160.3|1158.5|1164.5|1163|1164.5|1163|1158.8|1157|83
1653643500000|2022-05-27 09:25:00|1164.8|1163.3|1161|1159.3|1164.8|1163.3|1161|1159.3|72
1653643800000|2022-05-27 09:30:00|1161.3|1159|1163.8|1161.8|1163.8|1162.5|1160.3|1158.5|144
1653644100000|2022-05-27 09:35:00|1163.5|1162|1164.5|1162.8|1165|1163.3|1163|1161.5|71
1653644400000|2022-05-27 09:40:00|1164.8|1163|1164.3|1162.8|1165.8|1164|1164|1162.5|212
1653644700000|2022-05-27 09:45:00|1164.5|1163|1164.5|1162.8|1165|1163.5|1162.8|1161.5|126
1653645000000|2022-05-27 09:50:00|1164.3|1162.5|1166.5|1165|1167.5|1165.8|1163.3|1161.5|117
1653645300000|2022-05-27 09:55:00|1166.3|1164.8|1162.5|1160.5|1166.3|1165|1162|1160|97
1653645600000|2022-05-27 10:00:00|1162.3|1160.8|1162.8|1161.3|1164.8|1163|1162.3|1160.5|70
1653645900000|2022-05-27 10:05:00|1163|1161|1162.3|1160.3|1163.5|1161.5|1160.8|1159.5|87
1653646200000|2022-05-27 10:10:00|1162.5|1160.5|1163|1161.3|1163.5|1161.5|1162|1160.5|22
1653646500000|2022-05-27 10:15:00|1162.8|1161|1159.5|1158|1163|1161.5|1157.8|1156.3|176
1653646800000|2022-05-27 10:20:00|1159.3|1157.5|1158.8|1157|1161|1159.5|1157.3|1156|165
1653647100000|2022-05-27 10:25:00|1158.5|1154.8|1157.3|1155|1159|1156|1155.8|1154.5|185
1653647400000|2022-05-27 10:30:00|1157|1154.8|1154.5|1152.5|1158|1156.3|1153.5|1152|68
1653647700000|2022-05-27 10:35:00|1154.3|1152.8|1153.5|1151.8|1154.8|1153|1153.3|1151.8|21
1653648000000|2022-05-27 10:40:00|1153.8|1152|1154.3|1152.8|1154.8|1152.8|1151.3|1149.5|173
1653648300000|2022-05-27 10:45:00|1154|1152.5|1154|1152.3|1155.5|1153.8|1152.8|1151|53
1653648600000|2022-05-27 10:50:00|1154.3|1152|1155.8|1153.5|1156.5|1154.8|1153.8|1152|32
1653648900000|2022-05-27 10:55:00|1155.5|1153|1157|1155.3|1157|1155.3|1155|1153|35
1653649200000|2022-05-27 11:00:00|1157.3|1155.5|1158.8|1157|1159|1157.3|1156.3|1155|56
1653649500000|2022-05-27 11:05:00|1158.5|1157.3|1158.8|1157|1159.3|1157.5|1157.8|1156|44
1653649800000|2022-05-27 11:10:00|1158.5|1157.3|1157.8|1156|1159.8|1158|1156.5|1155|55
1653650100000|2022-05-27 11:15:00|1157.5|1155.8|1155.3|1153.8|1157.8|1156.3|1155|1153.5|43
1653650400000|2022-05-27 11:20:00|1155|1153.5|1155.8|1153.8|1156.8|1154.8|1153.3|1151.8|292
1653650700000|2022-05-27 11:25:00|1155.3|1153.5|1152.5|1150.5|1155.8|1154|1152.3|1150.5|72
1653651000000|2022-05-27 11:30:00|1152.3|1150.3|1151.8|1150|1153.3|1151.5|1151.5|1150|41
1653651300000|2022-05-27 11:35:00|1152.5|1150.3|1152.8|1150.5|1153|1151|1151.3|1149.5|13
1653651600000|2022-05-27 11:40:00|1152.5|1150.3|1153.5|1151.8|1154.5|1152.5|1151.3|1149.5|16
1653651900000|2022-05-27 11:45:00|1154|1152|1155|1153|1155|1153|1152.5|1150.8|45
1653652200000|2022-05-27 11:50:00|1154.8|1152.3|1155|1153|1155.3|1153.5|1153.8|1152.3|10
1653652500000|2022-05-27 11:55:00|1154.8|1153.3|1154.8|1153.3|1156|1154.3|1154.5|1153|26
1653652800000|2022-05-27 12:00:00|1154.3|1152.5|1153.8|1151.8|1155.8|1154|1153.5|1151.5|79
1653653100000|2022-05-27 12:05:00|1153.5|1151.5|1152.3|1150.3|1154|1152.3|1151.5|1149.8|69
1653653400000|2022-05-27 12:10:00|1152|1150|1151.3|1149.5|1152.3|1150.5|1148.8|1147.3|47
1653653700000|2022-05-27 12:15:00|1151|1149.3|1148.3|1146.8|1151.3|1149.3|1148|1146.3|57
1653654000000|2022-05-27 12:20:00|1148.5|1146.5|1149.8|1148|1150.5|1148.8|1148.5|1146.5|55
1653654300000|2022-05-27 12:25:00|1150|1148.3|1150.5|1148.5|1150.5|1149|1148|1146.5|41
1653654600000|2022-05-27 12:30:00|1150.3|1148.8|1151.5|1149.8|1151.8|1149.8|1149|1147.3|70
1653654900000|2022-05-27 12:35:00|1151.3|1149.3|1152.8|1150.8|1153.3|1151.3|1150.5|1148.8|22
1653655200000|2022-05-27 12:40:00|1152.5|1150.5|1150.3|1148.3|1152.5|1150.8|1149.8|1147.8|20
1653655500000|2022-05-27 12:45:00|1150|1147.8|1150.3|1148.8|1150.3|1148.8|1149.3|1147.5|21
1653655800000|2022-05-27 12:50:00|1149.8|1148.5|1151.3|1149.3|1151.3|1149.3|1148.5|1146.8|38
1653656100000|2022-05-27 12:55:00|1151.5|1149.5|1154.8|1153|1154.8|1153|1151|1149|67
1653656400000|2022-05-27 13:00:00|1154.5|1152.8|1155|1153.3|1155.8|1154|1153|1151|143
1653656700000|2022-05-27 13:05:00|1154.8|1153|1155.3|1153.5|1158|1156.3|1154.5|1152.8|147
1653657000000|2022-05-27 13:10:00|1155.5|1153.8|1160.3|1158.5|1161|1159.5|1154.3|1152.5|124
1653657300000|2022-05-27 13:15:00|1160|1158.3|1159.8|1157.8|1161.5|1160.3|1156|1154.5|279
1653657600000|2022-05-27 13:20:00|1160|1158|1161|1159.3|1161.5|1160|1159|1157.3|120
1653657900000|2022-05-27 13:25:00|1161.3|1159.5|1162|1160.5|1162.5|1161|1159.5|1157.8|487
1653658200000|2022-05-27 13:30:00|1161.8|1160.8|1168.5|1167.3|1170.8|1169.3|1161|1159.5|513
1653658500000|2022-05-27 13:35:00|1168.8|1167|1171.5|1169.8|1172.8|1171.3|1168|1166.3|369
1653658800000|2022-05-27 13:40:00|1171.8|1170|1168.8|1167.3|1171.8|1170|1168.8|1167|124
1653659100000|2022-05-27 13:45:00|1169.3|1167.5|1167|1165.3|1169.3|1167.8|1163.5|1161.8|636
1653659400000|2022-05-27 13:50:00|1167.3|1165.5|1168.3|1166.8|1170.3|1168.8|1167.3|1165.5|103
1653659700000|2022-05-27 13:55:00|1168.5|1167|1166.5|1164.8|1170.5|1168.8|1166.3|1164.8|217
1653660000000|2022-05-27 14:00:00|1166.3|1164.3|1163.5|1161.3|1166.5|1164.5|1161.3|1160|357
1653660300000|2022-05-27 14:05:00|1163.3|1161.5|1168.5|1166.5|1168.5|1167|1162.3|1160.8|71
1653660600000|2022-05-27 14:10:00|1168.3|1166.8|1168.5|1166.8|1170.5|1169|1167.5|1165.8|60
1653660900000|2022-05-27 14:15:00|1168|1166.3|1171.5|1169.5|1171.5|1169.5|1166.8|1165|89
1653661200000|2022-05-27 14:20:00|1171.3|1169.3|1170.8|1168.8|1172|1170.3|1169.5|1167.8|77
1653661500000|2022-05-27 14:25:00|1171.3|1169|1173|1171.3|1174.3|1172.8|1171.3|1169|319
1653661800000|2022-05-27 14:30:00|1173.3|1171.5|1172.3|1170.5|1173.5|1171.5|1168.8|1167.3|156
1653662100000|2022-05-27 14:35:00|1172.5|1170.8|1170.3|1168.5|1173.3|1171.8|1170|1168.3|276
1653662400000|2022-05-27 14:40:00|1170.5|1168.8|1171|1169.3|1172|1170.5|1170.3|1168.5|170
1653662700000|2022-05-27 14:45:00|1171.3|1169.5|1172.8|1171|1173|1171.3|1170.8|1169.3|122
1653663000000|2022-05-27 14:50:00|1172.5|1171.3|1174.3|1172.5|1175.5|1174|1172.3|1170.8|285
1653663300000|2022-05-27 14:55:00|1174|1172.8|1168.3|1166.8|1175|1173.5|1167.5|1165.8|160
1653663600000|2022-05-27 15:00:00|1168.8|1167|1167.3|1165.5|1170|1168.3|1165|1163.3|124
1653663900000|2022-05-27 15:05:00|1167|1165.3|1166.5|1165|1168.5|1167|1166.5|1165|83
1653664200000|2022-05-27 15:10:00|1166.8|1165.3|1171|1169.3|1171.5|1169.5|1166.8|1165.3|170
1653664500000|2022-05-27 15:15:00|1171.3|1169.5|1171.3|1170|1174.3|1172.5|1171.3|1169.5|185
1653664800000|2022-05-27 15:20:00|1171.5|1168.8|1169|1167.3|1172.3|1170.5|1167.3|1165.8|161
1653665100000|2022-05-27 15:25:00|1169.3|1167.5|1167.5|1165.8|1174.8|1173.3|1167.5|1165.8|493
1653665400000|2022-05-27 15:30:00|1167.8|1166|1167|1165.3|1168.8|1167.3|1162|1160.3|555
1653665700000|2022-05-27 15:35:00|1166.8|1165|1166.8|1164.8|1168.5|1166.5|1165.8|1164|141
1653666000000|2022-05-27 15:40:00|1166.5|1165|1163.8|1162.3|1166.5|1165|1162.3|1160|238
1653666300000|2022-05-27 15:45:00|1164|1162|1165.5|1164|1165.8|1164.3|1163.8|1161.8|58
1653666600000|2022-05-27 15:50:00|1166|1163.8|1168.5|1166.8|1168.8|1167|1166|1163.8|7
1653666900000|2022-05-27 15:55:00|1168.8|1167|1167.5|1165.8|1169|1167|1166|1164.3|50
1653667200000|2022-05-27 16:00:00|1167.3|1165.5|1168.5|1166.8|1169|1167.3|1167.3|1165.5|24
1653667500000|2022-05-27 16:05:00|1168.8|1167|1170.5|1169|1170.5|1169.3|1168|1166.5|182
1653667800000|2022-05-27 16:10:00|1170.3|1168.8|1170|1168.3|1170.5|1169|1169.5|1167.8|10
1653668100000|2022-05-27 16:15:00|1170.3|1168|1173.3|1171.5|1173.5|1171.5|1169.8|1168|80
1653668400000|2022-05-27 16:20:00|1173|1171|1173.8|1172|1174.3|1172.3|1171.3|1169.5|39
1653668700000|2022-05-27 16:25:00|1173.5|1172.3|1174|1172.3|1175|1173.5|1173.3|1171.3|116
1653669000000|2022-05-27 16:30:00|1173.5|1172.5|1172.5|1170.5|1174.3|1172.5|1171.3|1169|72
1653669300000|2022-05-27 16:35:00|1173|1170.8|1173.8|1172|1174.5|1172.5|1172.5|1170.8|13
1653669600000|2022-05-27 16:40:00|1173.5|1172.3|1172.3|1170.5|1173.8|1172.3|1171.8|1170.3|19
1653669900000|2022-05-27 16:45:00|1172|1170.8|1173.8|1172.5|1174|1172.5|1171.8|1170|90
1653670200000|2022-05-27 16:50:00|1174|1171.8|1174.5|1172.8|1174.8|1173.3|1173|1171|17
1653670500000|2022-05-27 16:55:00|1174.8|1173|1172.8|1171|1174.8|1173.3|1170.3|1168.5|142
1653670800000|2022-05-27 17:00:00|1172.3|1171.3|1173|1171.5|1175|1173.3|1172|1170|110
1653671100000|2022-05-27 17:05:00|1172.8|1171.3|1174.3|1172.8|1174.3|1172.8|1172.5|1170.5|192
1653671400000|2022-05-27 17:10:00|1174.5|1173|1172.8|1171|1174.8|1173|1172|1170.5|79
1653671700000|2022-05-27 17:15:00|1172.5|1171.3|1172.3|1170.3|1174|1172.3|1172.3|1170.3|33
1653672000000|2022-05-27 17:20:00|1172.5|1170.5|1172.3|1170.3|1173|1171|1171.5|1169.5|9
1653672300000|2022-05-27 17:25:00|1172.5|1170.5|1171.5|1169.5|1172.8|1170.8|1171|1169|1
1653672600000|2022-05-27 17:30:00|1171.3|1169.3|1169|1167|1171.8|1170|1165.3|1163.5|17
1653672900000|2022-05-27 17:35:00|1169.3|1167.3|1169.5|1167.8|1169.8|1168.3|1168.5|1166.8|11
1653673200000|2022-05-27 17:40:00|1169.8|1168|1173|1171|1173.3|1171.5|1169|1167|2
1653673500000|2022-05-27 17:45:00|1172.8|1171.3|1171.3|1169.5|1173.3|1171.5|1170.3|1168.5|5
1653673800000|2022-05-27 17:50:00|1171.5|1169.8|1172.5|1170.8|1172.8|1170.8|1171|1169.3|0
1653674100000|2022-05-27 17:55:00|1172.8|1171|1173.8|1172|1174.3|1172.5|1172.3|1170.5|8
1653674400000|2022-05-27 18:00:00|1174|1172.3|1175.5|1173.5|1175.5|1174|1173.8|1172|33
1653674700000|2022-05-27 18:05:00|1175.3|1173.8|1175.5|1174|1175.5|1174|1173.8|1172|5
1653675000000|2022-05-27 18:10:00|1175.8|1174.3|1178.5|1177|1178.5|1177.3|1175.5|1173.5|78
1653675300000|2022-05-27 18:15:00|1179.3|1177.3|1181.3|1179.3|1181.3|1179.8|1179.3|1177.3|103
1653675600000|2022-05-27 18:20:00|1181.5|1179.5|1181|1179.3|1182.8|1181|1180.5|1178.8|29
1653675900000|2022-05-27 18:25:00|1181.3|1179.5|1177.5|1175.5|1183.5|1182|1177.3|1175.5|102
1653676200000|2022-05-27 18:30:00|1177.3|1175.8|1176.8|1175|1177.3|1175.8|1175|1173|92
1653676500000|2022-05-27 18:35:00|1177|1174.8|1179.3|1177.3|1179.3|1177.3|1176.3|1174.5|21
1653676800000|2022-05-27 18:40:00|1179.5|1177.5|1178.8|1177|1179.8|1177.8|1178.5|1176.8|2
1653677100000|2022-05-27 18:45:00|1179|1177.3|1178|1176.3|1179|1177.3|1177.8|1176|16
1653677400000|2022-05-27 18:50:00|1178.3|1176.5|1179.5|1177.5|1179.5|1177.5|1176.3|1174.5|24
1653677700000|2022-05-27 18:55:00|1179.3|1177.3|1179.3|1177.5|1179.8|1177.8|1178|1176|0
1653678000000|2022-05-27 19:00:00|1179.5|1177.3|1180|1178.3|1180.3|1178.3|1178.3|1176.3|17
1653678300000|2022-05-27 19:05:00|1179.8|1178.5|1179|1176.8|1181.3|1179.3|1178.8|1176.5|5
1653678600000|2022-05-27 19:10:00|1178.8|1177|1179.8|1177.5|1180.3|1178|1178.5|1176.8|6
1653678900000|2022-05-27 19:15:00|1179.5|1177.8|1179.3|1177|1179.8|1177.8|1178.8|1177|0
1653679200000|2022-05-27 19:20:00|1179.5|1177.3|1180.5|1178.5|1180.8|1178.8|1179.5|1177|4
1653679500000|2022-05-27 19:25:00|1180.3|1178.3|1182.5|1180.8|1182.5|1180.8|1180|1178|68
1653679800000|2022-05-27 19:30:00|1182.3|1180.5|1182|1180|1182.5|1181|1182|1179.8|5
1653680100000|2022-05-27 19:35:00|1181.8|1179.8|1182.3|1180.3|1182.3|1180.3|1180.5|1178.5|3
1653680400000|2022-05-27 19:40:00|1182.5|1180|1182.5|1180.5|1183.3|1181.3|1182.5|1180|6
1653680700000|2022-05-27 19:45:00|1182.8|1180.8|1182.8|1180.8|1182.8|1181|1181.8|1180|4
1653681000000|2022-05-27 19:50:00|1183|1181|1183|1181.3|1183.5|1182.3|1182.5|1180.8|2
1653681300000|2022-05-27 19:55:00|1182.8|1181|1183.5|1181.8|1183.5|1182|1181.5|1179.5|0
1653681600000|2022-05-27 20:00:00|1183.3|1181.5|1183|1181|1183.5|1181.8|1182.5|1180.5|2
1653681900000|2022-05-27 20:05:00|1182.8|1180.8|1182.8|1180.5|1183.3|1181|1182.5|1180.3|0
1653682200000|2022-05-27 20:10:00|1182.5|1180.3|1182.3|1180.5|1182.8|1180.5|1182|1180|2
1653682500000|2022-05-27 20:15:00|1182|1180.3|1181.3|1179|1182.8|1180.8|1181|1179|9
1653682800000|2022-05-27 20:20:00|1181|1179.3|1180|1178|1181.5|1179.3|1180|1177.8|3
1653683100000|2022-05-27 20:25:00|1180.3|1179|1180.8|1178.3|1181.3|1179.8|1180|1178.3|2
1653683400000|2022-05-27 20:30:00|1181.3|1178|1180.8|1178.5|1181.3|1178.5|1180.3|1178|1
1653683700000|2022-05-27 20:35:00|1180.5|1178.8|1181.3|1179|1181.5|1179.3|1180.5|1178.8|0
1653684000000|2022-05-27 20:40:00|1181.5|1179.3|1182.3|1178.8|1182.8|1180|1181.3|1178.8|1
1653684300000|2022-05-27 20:45:00|1182|1179|1182.5|1180|1183|1181|1181|1179|2
1653684600000|2022-05-27 20:50:00|1182.3|1179.8|1181.8|1179.3|1182.5|1179.8|1181.8|1178.3|13
1653684900000|2022-05-27 20:55:00|1182||1183.3||1183.5||1181.5||5
1653872400000|2022-05-30 01:00:00|1184|1182.3|1186.8|1184.3|1187.3|1185|1184|1181.8|22
1653872700000|2022-05-30 01:05:00|1186.5|1184|1183.5|1181|1186.5|1184|1183|1180.5|0
1653873000000|2022-05-30 01:10:00|1183.8|1181.5|1186.8|1183.5|1186.8|1183.8|1183.5|1181|0
1653873300000|2022-05-30 01:15:00|1187|1184|1186|1183.8|1187|1184.8|1184.3|1182.3|0
1653873600000|2022-05-30 01:20:00|1186.3|1184|1185.8|1183.3|1186.5|1184|1184.8|1182.5|0
1653873900000|2022-05-30 01:25:00|1185.5|1183|1185.8|1182.8|1186|1183.5|1185.5|1182.8|0
1653874200000|2022-05-30 01:30:00|1185.5||1185.8||1185.8||1185.5||0
1653874500000|2022-05-30 01:35:00|1186|1183.5|1188.5|1186|1188.5|1186|1186|1183.5|0
1653874800000|2022-05-30 01:40:00|1187.8|1186.8|1184.5|1183.3|1187.8|1187.3|1184.5|1183|80
1653875100000|2022-05-30 01:45:00|1184.3|1182.8|1183|1181.5|1184.3|1183|1183|1181.3|38
1653875400000|2022-05-30 01:50:00|1182.5|1181|1181.5|1180|1183|1181.5|1181.5|1180|70
1653875700000|2022-05-30 01:55:00|1182.3|1180.3|1179.3|1176.8|1182.5|1180.3|1179.3|1176.8|29
1653876000000|2022-05-30 02:00:00|1179|1176.5|1179.3|1176.8|1179.5|1177.3|1179|1176.5|0
1653876300000|2022-05-30 02:05:00|1179.5|1177|1179.3|1177|1179.8|1178.3|1178.8|1177|40
1653876600000|2022-05-30 02:10:00|1179.5|1177.5|1178.5|1176|1179.8|1178.3|1178.5|1175.8|51
1653876900000|2022-05-30 02:15:00|1178.8|1176.3|1179.8|1177.3|1180|1177.3|1178.5|1176|0
1653877200000|2022-05-30 02:20:00|1179.5|1177.8|1179.8|1177.5|1180.5|1178|1179|1177.3|7
1653877500000|2022-05-30 02:25:00|1178.5|1177.3|1179.3|1177|1179.3|1177.3|1178.5|1176.5|2
1653877800000|2022-05-30 02:30:00|1180.3|1177.3|1180.5|1178.3|1180.5|1178.3|1180.3|1177.3|16
1653878100000|2022-05-30 02:35:00|1179.3|1177.8|1180.5|1178.8|1180.5|1179|1178.8|1176.8|34
1653878400000|2022-05-30 02:40:00|1180.3|1178.5|1178.8|1177|1180.5|1178.5|1178.5|1176.8|119
1653878700000|2022-05-30 02:45:00||1177.3||1177.3||1177.5||1176.5|12
1653879000000|2022-05-30 02:50:00|1179.3|1177|1178.8|1177.3|1179.3|1177.8|1178.8|1177|10
1653879300000|2022-05-30 02:55:00||1177||1177.5||1177.5||1177|8
1653879600000|2022-05-30 03:00:00||1177.3||1177||1177.5||1177|8
1653879900000|2022-05-30 03:05:00|1179.8|1177.3|1179.3|1177|1180.5|1177.8|1179|1176.8|28
1653880200000|2022-05-30 03:10:00|1179|1176.5|1179|1176.3|1179.5|1176.8|1177.8|1175.3|0
1653880500000|2022-05-30 03:15:00||1175.8||1176||1176.3||1175.5|0
1653880800000|2022-05-30 03:20:00||1175.3||1175.3||1175.5||1175.3|0
1653881100000|2022-05-30 03:25:00||1175.5||1175.3||1175.5||1175.3|0
1653881400000|2022-05-30 03:30:00||1175.5||1175.5||1175.5||1175.3|0
1653881700000|2022-05-30 03:35:00|1178.5|1175.3|1178.5|1175.8|1178.5|1175.8|1178.5|1175.3|0
1653882000000|2022-05-30 03:40:00||1175.5||1175.8||1175.8||1175.5|0
1653882600000|2022-05-30 03:50:00|1179|1176|1179|1176|1179|1176|1178.5|1176|0
1653883200000|2022-05-30 04:00:00|1177.5||1178.8||1179||1177.5||5
1653883500000|2022-05-30 04:05:00|1179||1179||1179||1179||0
1653883800000|2022-05-30 04:10:00|1179.8|1176.3|1179.8|1176.3|1179.8|1176.3|1179.8|1176.3|0
1653884100000|2022-05-30 04:15:00||1176||1176.3||1176.3||1176|0
1653884700000|2022-05-30 04:25:00|1179.5||1179.5||1179.8||1179.5||0
1653885000000|2022-05-30 04:30:00|1179.8|1176|1179.8|1176|1179.8|1176.3|1179.5|1176|0
1653885300000|2022-05-30 04:35:00|1179.5|1175.8|1179.5|1176.3|1179.8|1176.3|1179.5|1175.8|0
1653885600000|2022-05-30 04:40:00||1176||1176.3||1176.3||1176|0
1653885900000|2022-05-30 04:45:00||1176.5||1176.3||1176.5||1176.3|0
1653886500000|2022-05-30 04:55:00|1178.5|1176|1178.5|1176.3|1178.5|1176.3|1178.5|1176|0
1653886800000|2022-05-30 05:00:00|1179.5|1176.5|1181|1178.8|1181|1179.3|1179.5|1176.3|1
1653887100000|2022-05-30 05:05:00|1180.8|1179|1180.5|1178.3|1181|1179.5|1180.5|1178|1
1653887400000|2022-05-30 05:10:00|1180.3|1178.5|1180.5|1178.3|1180.5|1178.5|1180.3|1178.3|0
1653887700000|2022-05-30 05:15:00|1180.3|1178|1178.3|1176.3|1180.3|1178|1178.3|1176.3|0
1653888000000|2022-05-30 05:20:00|1179|1176.5|1178|1175.5|1180.5|1178.3|1178|1175.3|1
1653888300000|2022-05-30 05:25:00|1178.3|1175.3|1176.3|1174|1178.3|1175.3|1176|1174|4
1653888600000|2022-05-30 05:30:00|1176.8|1174.5|1178|1175|1178|1175|1176.8|1174.5|0
1653888900000|2022-05-30 05:35:00|1178.3||1178.3||1178.3||1178.3||0
1653889200000|2022-05-30 05:40:00|1178.5|1175.5|1178.3|1176|1178.5|1176|1178.3|1175.5|0
1653889500000|2022-05-30 05:45:00|1178.5|1176.5|1178|1175.8|1178.8|1176.5|1178|1175.8|1
1653889800000|2022-05-30 05:50:00|1178.3|1175.3|1178|1175.5|1178.5|1175.5|1178|1175.3|0
1653890100000|2022-05-30 05:55:00|1178.3|1175.8|1178.3|1175.8|1178.5|1175.8|1178|1175.8|0
1653890400000|2022-05-30 06:00:00|1178.5|1176|1178.8|1176.5|1178.8|1176.5|1177|1173.8|5
1653890700000|2022-05-30 06:05:00|1179|1177|1179.3|1177|1181|1179.3|1178.5|1176.5|0
1653891000000|2022-05-30 06:10:00|1178.8|1176.8|1181.8|1180.3|1182.5|1180.8|1178.8|1176.5|1
1653891300000|2022-05-30 06:15:00|1181.5|1180|1181.8|1180|1181.8|1180.3|1181|1179.3|2
1653891600000|2022-05-30 06:20:00|1181.5|1180.3|1181.3|1179.3|1181.8|1180.5|1180.3|1178.3|9
1653891900000|2022-05-30 06:25:00|1181.5|1179.5|1178|1175.8|1182.3|1180.8|1177|1175|40
1653892200000|2022-05-30 06:30:00|1177.5|1175.5|1179.3|1177.3|1179.3|1177.5|1175.8|1173.8|26
1653892500000|2022-05-30 06:35:00|1179.5|1177.5|1179.5|1178|1180|1178.3|1178.8|1176.5|6
1653892800000|2022-05-30 06:40:00|1179.3|1178.3|1178|1176.5|1179.5|1178.3|1178|1176.5|14
1653893100000|2022-05-30 06:45:00|1179.3|1177|1178.8|1176.5|1179.3|1177.3|1178|1176.5|7
1653893400000|2022-05-30 06:50:00|1179|1177|1175|1173|1179|1177|1174.3|1172.5|46
1653893700000|2022-05-30 06:55:00|1175.3|1172.8|1176|1174.3|1176|1174.3|1174|1172.3|13
1653894000000|2022-05-30 07:00:00|1176.5|1174.5|1177.3|1175.3|1178.3|1176.5|1175.3|1173.5|41
1653894300000|2022-05-30 07:05:00|1177.5|1175.5|1179.3|1177.5|1180|1178.5|1175.3|1173.3|102
1653894600000|2022-05-30 07:10:00|1179.5|1177.8|1179.5|1178|1181.3|1179.5|1179.3|1177.3|70
1653894900000|2022-05-30 07:15:00|1180.3|1177.5|1179.3|1177.8|1180.8|1178.8|1177.8|1176|327
1653895200000|2022-05-30 07:20:00|1179.5|1177|1174.8|1173.5|1179.5|1177|1174.8|1173.5|88
1653895500000|2022-05-30 07:25:00|1175.3|1173.8|1176.3|1175|1177.3|1175.5|1175.3|1173.8|143
1653895800000|2022-05-30 07:30:00|1176.8|1174.8|1176|1174.3|1177|1175|1174.8|1173.5|164
1653896100000|2022-05-30 07:35:00|1175.8|1174|1173.5|1171.8|1175.8|1174|1172.5|1171|78
1653896400000|2022-05-30 07:40:00|1173.3|1172|1174.3|1172.3|1175|1173.3|1173|1171|53
1653896700000|2022-05-30 07:45:00|1174.5|1172.5|1176.8|1175|1177|1175.3|1174|1172.3|73
1653897000000|2022-05-30 07:50:00|1177|1175.5|1178|1176|1179|1177.3|1176.8|1175.5|65
1653897300000|2022-05-30 07:55:00|1177.8|1176.5|1182.5|1180.8|1183|1181.5|1177.8|1176.5|184
1653897600000|2022-05-30 08:00:00|1183|1181|1187|1185|1187|1185|1182.8|1180.8|161
1653897900000|2022-05-30 08:05:00|1186.8|1184.5|1181.8|1180|1186.8|1184.8|1181.5|1179.8|170
1653898200000|2022-05-30 08:10:00|1181.3|1179.8|1183|1181.3|1183.5|1181.5|1181|1179.5|50
1653898500000|2022-05-30 08:15:00|1183.3|1181.5|1181.8|1180.3|1183.3|1181.5|1181.3|1179.8|68
1653898800000|2022-05-30 08:20:00|1182.5|1180.8|1182|1180.3|1183.5|1181.8|1181.5|1179.8|51
1653899100000|2022-05-30 08:25:00|1181.3|1179.5|1180|1178.5|1181.8|1180|1179.8|1178.3|133
1653899400000|2022-05-30 08:30:00|1179.8|1178.3|1180.3|1179|1181.3|1180|1179.8|1178.3|225
1653899700000|2022-05-30 08:35:00|1180.5|1178.3|1180.8|1179.5|1181|1179.5|1179.8|1178.3|85
1653900000000|2022-05-30 08:40:00|1180|1179.3|1179.8|1178|1180.5|1179.5|1179.5|1178|155
1653900300000|2022-05-30 08:45:00|1179.5|1178.3|1179.5|1177.8|1179.8|1178.5|1179.3|1177.8|87
1653900600000|2022-05-30 08:50:00|1179.3|1178|1179.8|1178|1179.8|1178.3|1179|1177.8|42
1653900900000|2022-05-30 08:55:00|1179.5|1177.8|1178.3|1176.5|1179.8|1177.8|1178|1176.3|303
1653901200000|2022-05-30 09:00:00|1178|1176.8|1179.8|1178.5|1179.8|1178.5|1177.8|1176.3|141
1653901500000|2022-05-30 09:05:00|1180.3|1178.3|1179.8|1178.5|1180.5|1179|1179.8|1178|66
1653901800000|2022-05-30 09:10:00|1179.5|1178.3|1180.3|1178.8|1180.5|1179|1179.5|1178|24
1653902100000|2022-05-30 09:15:00|1180|1178.5|1180.3|1178.8|1180.5|1179.3|1179.5|1178|186
1653902400000|2022-05-30 09:20:00|1180|1178.5|1179.3|1177.5|1180.5|1178.8|1178.3|1176.5|16
1653902700000|2022-05-30 09:25:00|1179|1177.3|1179.3|1177.8|1179.5|1178|1177.8|1176.3|47
1653903000000|2022-05-30 09:30:00|1179.5|1177.5|1180|1178.5|1180|1178.8|1179|1177.5|25
1653903300000|2022-05-30 09:35:00|1180.3|1178.8|1179.8|1177.8|1180.5|1179.3|1178.8|1177.3|211
1653903600000|2022-05-30 09:40:00|1180|1178|1180.5|1178.5|1180.5|1179.3|1180|1178|145
1653903900000|2022-05-30 09:45:00|1180.3|1179.3|1180|1178.5|1180.5|1179.3|1180|1178.3|29
1653904200000|2022-05-30 09:50:00||1178.8||1178.8||1178.8||1178.3|1
1653904500000|2022-05-30 09:55:00|1179.8|1178.5|1179.3|1177.5|1180|1178.5|1178.8|1177.3|31
1653904800000|2022-05-30 10:00:00|1179.5|1177.8|1180|1178.3|1180.5|1179|1179.5|1177.8|40
1653905100000|2022-05-30 10:05:00|1180.3|1179|1178.5|1177|1180.3|1179|1178.5|1177|64
1653905400000|2022-05-30 10:10:00|1178.3|1176.8|1178.5|1177|1179.5|1178.3|1178|1176.5|52
1653905700000|2022-05-30 10:15:00|1178.8|1176.8|1179.3|1177.5|1179.5|1178.3|1178.5|1176.8|36
1653906000000|2022-05-30 10:20:00|1179.5|1177.8|1179.3|1177.3|1179.5|1178|1178.8|1177.3|13
1653906300000|2022-05-30 10:25:00|1179|1177|1179.5|1177.8|1179.5|1178.3|1178.8|1177|135
1653906600000|2022-05-30 10:30:00||1178||1178||1178.3||1177.8|13
1653906900000|2022-05-30 10:35:00|1180|1178.3|1179.3|1177.5|1180.3|1178.8|1179.3|1177.5|38
1653907200000|2022-05-30 10:40:00|1179|1177.8|1179|1177.5|1180|1178.3|1178.5|1177|14
1653907500000|2022-05-30 10:45:00|1179.3|1177.8|1178.8|1177.3|1179.5|1178|1178.3|1176.8|35
1653907800000|2022-05-30 10:50:00|1179|1177|1178.5|1176.8|1179|1177.5|1177.8|1176.5|17
1653908100000|2022-05-30 10:55:00|1178.3|1177|1179.5|1178|1179.8|1178|1177.8|1176.3|34
1653908400000|2022-05-30 11:00:00|1179.3|1177.8|1179.8|1178|1180.3|1178.5|1179.3|1177.8|10
1653908700000|2022-05-30 11:05:00|1179.5|1178.3|1180.3|1178.8|1180.3|1178.8|1179.5|1178|51
1653909000000|2022-05-30 11:10:00|1180|1178.5|1181.5|1180|1181.8|1180|1180|1178.5|40
1653909300000|2022-05-30 11:15:00|1181.8|1179.8|1181.5|1179.8|1181.8|1180|1180|1178.5|67
1653909600000|2022-05-30 11:20:00|1181.3|1179.5|1182.3|1180.8|1183|1181.3|1180.8|1179.5|86
1653909900000|2022-05-30 11:25:00|1182.5|1181|1183|1181.3|1183|1181.5|1182.3|1180.8|0
1653910200000|2022-05-30 11:30:00|1182.8|1181.5|1182.3|1181|1183.3|1181.5|1182|1180.3|25
1653910500000|2022-05-30 11:35:00|1182|1180.5|1181.3|1179.8|1182.3|1180.8|1180.5|1178.8|18
1653910800000|2022-05-30 11:40:00|1181.5|1179.5|1181.5|1179.8|1181.8|1180.3|1181|1179.3|57
1653911100000|2022-05-30 11:45:00|1181.3|1180|1181.5|1180|1182.3|1180.5|1181.3|1179.5|85
1653911400000|2022-05-30 11:50:00|1182|1180.3|1181.8|1180.3|1182.5|1180.8|1181.5|1180|195
1653911700000|2022-05-30 11:55:00|1182|1180.5|1183.5|1181.8|1184|1182.8|1181.8|1180.5|130
1653912000000|2022-05-30 12:00:00|1183|1181.5|1183.3|1181.8|1183.3|1181.8|1182.3|1181|125
1653912300000|2022-05-30 12:05:00|1183|1181.5|1182.8|1181.3|1183.3|1182|1182.3|1180.8|362
1653912600000|2022-05-30 12:10:00|1183|1181|1182.3|1180.5|1184.8|1183.3|1182.3|1180.5|131
1653912900000|2022-05-30 12:15:00|1182|1180.3|1183.8|1182.3|1184|1182.3|1182|1180.3|47
1653913200000|2022-05-30 12:20:00|1184|1182.5|1183.3|1181.5|1184.3|1182.8|1183.3|1181.5|63
1653913500000|2022-05-30 12:25:00|1183|1181.3|1182|1180.3|1183.5|1181.5|1181.8|1180|75
1653913800000|2022-05-30 12:30:00|1182.3|1180.5|1181.5|1179.8|1182.3|1180.5|1181.3|1179.8|39
1653914100000|2022-05-30 12:35:00|1182.3|1180|1182.3|1180.5|1182.5|1181|1181.8|1179.8|56
1653914400000|2022-05-30 12:40:00|1181.8|1180.3|1182.5|1181|1182.8|1181.3|1181.8|1180|30
1653914700000|2022-05-30 12:45:00|1182.3|1181.3|1182.3|1180.5|1182.8|1181.5|1182|1180.3|21
1653915000000|2022-05-30 12:50:00|1182|1180.3|1181|1179.5|1182.5|1181|1181|1179.5|22
1653915300000|2022-05-30 12:55:00|1181.3|1179.8|1181.8|1180|1182|1180.8|1181|1179.5|74
1653915600000|2022-05-30 13:00:00|1182|1180.5|1182.3|1180.5|1182.8|1181|1180.5|1178.8|46
1653915900000|2022-05-30 13:05:00|1182|1180|1181.5|1179.8|1182.8|1181.3|1180.5|1178.8|98
1653916200000|2022-05-30 13:10:00|1181.3|1179.3|1179.3|1177.5|1181.3|1179.5|1179|1177.3|18
1653916500000|2022-05-30 13:15:00|1179.5|1177.8|1179.3|1177.5|1179.8|1178|1177.8|1176.3|166
1653916800000|2022-05-30 13:20:00|1179.5|1177.8|1179.8|1177.8|1180|1178.5|1178.8|1177|44
1653917100000|2022-05-30 13:25:00|1179.5|1178|1180|1178.5|1180|1178.5|1178.8|1177.3|131
1653917400000|2022-05-30 13:30:00|1179.8|1178.8|1182.5|1181.3|1182.5|1181.3|1179.8|1178.5|292
1653917700000|2022-05-30 13:35:00|1182.8|1181|1183.5|1181.8|1183.8|1182.5|1182.3|1180.8|331
1653918000000|2022-05-30 13:40:00|1183.8|1182|1181.3|1179.8|1184|1182.5|1180.3|1178.8|108
1653918300000|2022-05-30 13:45:00|1181.8|1180|1181.5|1180|1181.8|1180|1180.8|1179|8
1653918600000|2022-05-30 13:50:00|1181.3|1179.5|1180.8|1178.8|1181.5|1179.8|1180|1178.3|46
1653918900000|2022-05-30 13:55:00|1181|1179|1180.5|1178.8|1181|1179.3|1179.8|1178.3|24
1653919200000|2022-05-30 14:00:00|1180.3|1179|1182|1180.5|1182|1180.5|1180|1178.3|41
1653919500000|2022-05-30 14:05:00|1182.3|1181|1183.3|1181.3|1185|1183.3|1182|1180.5|44
1653919800000|2022-05-30 14:10:00|1183|1181.5|1181.8|1180.3|1183.3|1181.5|1181|1179.5|215
1653920100000|2022-05-30 14:15:00|1181.5|1180|1182|1180.5|1182|1180.8|1181.3|1179.8|114
1653920400000|2022-05-30 14:20:00|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181|1179.5|130
1653920700000|2022-05-30 14:25:00|1182|1180.5|1182.5|1180.8|1182.5|1180.8|1180.5|1179|51
1653921000000|2022-05-30 14:30:00|1182.3|1180.5|1184|1182.5|1185|1183.8|1182.3|1180.5|198
1653921300000|2022-05-30 14:35:00|1183.5|1182.3|1182.3|1180.8|1185.3|1183.8|1182|1180.5|198
1653921600000|2022-05-30 14:40:00|1182|1180.5|1182|1180.5|1182|1180.8|1181|1179.3|58
1653921900000|2022-05-30 14:45:00|1181.8|1180.3|1183|1181.5|1184|1182.5|1180.8|1179.5|380
1653922200000|2022-05-30 14:50:00|1183.3|1181.3|1185|1183.5|1185.3|1183.8|1182.5|1181|613
1653922500000|2022-05-30 14:55:00|1185.3|1183.8|1186.8|1185.3|1188|1186.3|1185|1183.5|379
1653922800000|2022-05-30 15:00:00|1187|1185.5|1188.5|1186.8|1189|1187.5|1186.5|1185.3|691
1653923100000|2022-05-30 15:05:00|1188.8|1187|1189.5|1187.8|1189.5|1188.3|1187.8|1186.5|265
1653923400000|2022-05-30 15:10:00|1189.3|1188|1189.5|1188.3|1189.5|1188.3|1188.3|1186.8|385
1653923700000|2022-05-30 15:15:00|1190|1188.5|1193.5|1191.8|1193.5|1191.8|1189.8|1188|800
1653924000000|2022-05-30 15:20:00|1194|1192.3|1195|1193.5|1196.3|1194.8|1193.5|1191.8|396
1653924300000|2022-05-30 15:25:00|1195.3|1193.3|1196.3|1194.8|1198|1196.5|1194.3|1193|1220
1653924600000|2022-05-30 15:30:00|1195.8|1194.3|1201.3|1199.8|1201.3|1199.8|1195.8|1194.3|476
1653924900000|2022-05-30 15:35:00|1201|1199.3|1198.5|1196.8|1201.3|1199.5|1198|1196.3|188
1653925200000|2022-05-30 15:40:00|1199|1197|1199.3|1197.5|1199.8|1197.8|1198.5|1196.8|20
1653925500000|2022-05-30 15:45:00|1199|1197.3|1200|1198|1200.5|1199.3|1198.8|1197.3|59
1653925800000|2022-05-30 15:50:00|1199.8|1197.8|1200.5|1199|1200.5|1199.3|1198|1196.8|197
1653926100000|2022-05-30 15:55:00|1200.3|1199.3|1200.5|1199|1200.5|1199.3|1200|1198|53
1653926400000|2022-05-30 16:00:00|1200.3|1198.8|1200.5|1199|1200.5|1199.3|1200|1198|111
1653926700000|2022-05-30 16:05:00|1200|1198|1198|1196.3|1200|1198.3|1198|1196.3|259
1653927000000|2022-05-30 16:10:00|1198.3|1196.5|1198.5|1197|1198.5|1197.3|1198|1196.3|8
1653927300000|2022-05-30 16:15:00|1198.3|1196.8|1199.5|1197.8|1199.5|1198|1198.3|1196.5|31
1653927600000|2022-05-30 16:20:00|1199.8|1198|1199.5|1197.5|1200.5|1199|1199|1197.5|113
1653927900000|2022-05-30 16:25:00|1199.3|1197.3|1198.5|1196.8|1199.5|1197.8|1198.5|1196.5|163
1653928200000|2022-05-30 16:30:00|1198.3|1197|1198.8|1197|1199|1197.3|1198|1196.5|26
1653928500000|2022-05-30 16:35:00|1199|1197.3|1198.5|1196.8|1199.3|1197.5|1198|1196.3|30
1653928800000|2022-05-30 16:40:00|1198.3|1196.5|1199.5|1197.5|1199.5|1197.5|1198|1196.3|43
1653929100000|2022-05-30 16:45:00|1199.8|1197.8|1199|1197.3|1199.8|1198.3|1198.8|1197|88
1653929400000|2022-05-30 16:50:00|1199.3|1197|1199.5|1197.5|1200.3|1198.3|1198.5|1197|114
1653929700000|2022-05-30 16:55:00|1199.3|1197.8|1202.5|1200.8|1202.5|1201|1199.3|1197.5|158
1653930000000|2022-05-30 17:00:00|1202.3|1200.3|1200.5|1198.8|1203.3|1201.3|1199.8|1198|44
1653930300000|2022-05-30 17:05:00|1200.3|1198|1199.5|1197.5|1200.5|1198|1199.3|1197.3|20
1653930600000|2022-05-30 17:10:00|1199.3|1197.3|1202.5|1200.8|1202.8|1200.8|1199.3|1197.3|20
1653930900000|2022-05-30 17:15:00|1202.8|1201|1203.3|1201.3|1203.3|1201.5|1200.8|1198.8|13
1653931200000|2022-05-30 17:20:00|1203|1201.5|1203.8|1202|1203.8|1202|1202.3|1200.5|14
1653931500000|2022-05-30 17:25:00|1204.3|1202.5|1206.3|1204.5|1206.5|1204.8|1204|1202.3|12
1653958800000|2022-05-31 01:00:00|1211.3|1208|1210.3|1207|1211.3|1208.3|1209.3|1205.8|1
1653959100000|2022-05-31 01:05:00|1211|1208|1211.3|1208.3|1211.8|1208.8|1209.3|1207|1
1653959400000|2022-05-31 01:10:00|1211.8|1208|1213.5|1210|1213.5|1210|1211.8|1207.8|0
1653959700000|2022-05-31 01:15:00|1213.8|1209.8|1214|1210.3|1214|1210.3|1213|1209.8|0
1653960000000|2022-05-31 01:20:00|1213.8||1214||1214.3||1213.3||0
1653960300000|2022-05-31 01:25:00|1214.3|1210.5|1214.8|1211.3|1215|1211.3|1213.5|1210.5|0
1653960600000|2022-05-31 01:30:00|1214.5|1211|1214.5|1212.3|1216|1214.3|1213.5|1211|2
1653960900000|2022-05-31 01:35:00|1214|1211.8|1213.8|1210.3|1214|1211.8|1212.8|1210.3|0
1653961200000|2022-05-31 01:40:00|1214|1210.5|1214.8|1211.5|1215|1211.5|1213.8|1210.3|0
1653961500000|2022-05-31 01:45:00|1215|1213.8|1214.8|1211.5|1215.5|1213.8|1214.3|1211.5|3
1653961800000|2022-05-31 01:50:00|1214.5|1212.8|1215.8|1213.8|1215.8|1213.8|1213.8|1212.8|4
1653962100000|2022-05-31 01:55:00|1215.5|1213.5|1215.5|1212.3|1215.5|1213.5|1215.5|1212|1
1653962400000|2022-05-31 02:00:00|1215|1212.5|1215|1213|1215.5|1213.3|1214.5|1212.3|1
1653962700000|2022-05-31 02:05:00|1214.8|1212.5|1213.3|1211.3|1214.8|1212.5|1212.8|1210.5|1
1653963000000|2022-05-31 02:10:00|1213.8|1211.5|1215.5|1212|1215.5|1212|1213.5|1211|1
1653963300000|2022-05-31 02:15:00|1215.3||1214.8||1215.3||1214.3||0
1653963600000|2022-05-31 02:20:00|1215|1212.3|1214.5|1211.3|1215|1213.5|1214.3|1211.3|1
1653963900000|2022-05-31 02:25:00|1214.3|1211.5|1214.5|1211.8|1214.8|1211.8|1214.3|1211.5|1
1653964200000|2022-05-31 02:30:00|1214.8|1212|1215.3|1212.5|1215.3|1213.3|1214.5|1212|3
1653964500000|2022-05-31 02:35:00|1215.8|1212.8|1215.8|1213.8|1215.8|1213.8|1215.3|1212.5|6
1653964800000|2022-05-31 02:40:00|1215.5|1213.3|1217.5|1215.5|1217.5|1215.5|1215|1213|4
1653965100000|2022-05-31 02:45:00|1217.8|1215.8|1217.5|1215.5|1218.3|1216.3|1217.5|1215|5
1653965400000|2022-05-31 02:50:00|1218|1215.8|1217.8|1214.8|1218.3|1216.5|1217.8|1214.8|2
1653965700000|2022-05-31 02:55:00|1218|1215.3|1218.3|1215.3|1218.3|1215.5|1218|1215.3|0
1653966000000|2022-05-31 03:00:00|1218|1215.8|1218.3|1215.8|1218.3|1216|1218|1215.3|0
1653966300000|2022-05-31 03:05:00|1218|1215.5|1218.5|1216.5|1219.3|1217|1218|1215.5|3
1653966600000|2022-05-31 03:10:00|1218.3|1216.3|1217.8|1215.3|1218.5|1216.5|1217.5|1215.3|0
1653966900000|2022-05-31 03:15:00|1217.5|1215|1217.3|1215.3|1217.5|1215.5|1216.8|1214.5|0
1653967200000|2022-05-31 03:20:00|1217|1215|1218.5|1216.5|1218.5|1216.5|1217|1215|1
1653967500000|2022-05-31 03:25:00|1218.3|1216.3|1218.5|1216|1219.3|1217.3|1218|1215.5|1
1653967800000|2022-05-31 03:30:00|1218.3|1215.5|1217.8|1215.5|1218.3|1215.5|1217.8|1215.3|1
1653968100000|2022-05-31 03:35:00|1218|1216.5|1218.5|1216.5|1219|1217|1218|1216.3|18
1653968400000|2022-05-31 03:40:00|1218.8|1216.8|1218.8|1216.5|1219|1216.8|1218.5|1216.3|0
1653968700000|2022-05-31 03:45:00|1218|1216.3|1218|1215.5|1218.8|1217.3|1217.8|1215|1
1653969000000|2022-05-31 03:50:00|1218.3|1215.8|1218|1216|1218.3|1216|1217.8|1215.5|2
1653969300000|2022-05-31 03:55:00|1218.3|1216.3|1219|1216|1219|1216.8|1217.8|1215.8|1
1653969600000|2022-05-31 04:00:00|1218.8|1215.8|1217.5|1215.8|1219|1216.5|1217.5|1215.5|0
1653969900000|2022-05-31 04:05:00|1218.5|1216|1219|1216.8|1219|1216.8|1218.5|1216|4
1653970200000|2022-05-31 04:10:00|1218.8|1217|1218.8|1216|1219|1217|1217.8|1216|4
1653970500000|2022-05-31 04:15:00|1218.5|1216.3|1219.5|1217.5|1219.5|1217.8|1218.5|1215.8|4
1653970800000|2022-05-31 04:20:00|1220|1217.8|1220.3|1218.5|1220.3|1218.8|1220|1217.3|12
1653971100000|2022-05-31 04:25:00||1218||1218||1218||1217.5|0
1653971400000|2022-05-31 04:30:00|1221|1218.3|1220.5|1218.5|1221.3|1219.8|1220.5|1218|16
1653971700000|2022-05-31 04:35:00|1223.5|1218.8|1223|1221.3|1223.5|1221.8|1223|1218.8|64
1653972000000|2022-05-31 04:40:00|1223.5|1221.5|1225|1223.3|1225.5|1223.8|1223.3|1221.3|20
1653972300000|2022-05-31 04:45:00|1225.3|1223.5|1224.5|1222.3|1227.8|1226|1224.5|1222.3|10
1653972600000|2022-05-31 04:50:00|1224.8|1222.8|1226.3|1224|1226.3|1224|1224.8|1222.8|0
1653972900000|2022-05-31 04:55:00|1226.5||1227.3||1227.3||1226.5||0
1653973200000|2022-05-31 05:00:00|1227|1224.3|1225|1222.8|1227.8|1224.8|1225|1222.3|4
1653973500000|2022-05-31 05:05:00|1225.5|1223|1226|1223.3|1226|1223.3|1225|1223|0
1653973800000|2022-05-31 05:10:00|1226.3|1224.3|1226|1224|1226.5|1224.5|1225.8|1222.5|3
1653974100000|2022-05-31 05:15:00|1225.8|1223.5|1226.8|1224|1226.8|1224.8|1225.3|1223.5|16
1653974400000|2022-05-31 05:20:00|1227.3|1224.5|1227|1224.8|1227.8|1226.3|1226.5|1224|28
1653974700000|2022-05-31 05:25:00|1227.3|1225|1227.3|1225|1228.5|1226.3|1226|1224|47
1653975000000|2022-05-31 05:30:00|1227.5|1225.3|1228.3|1225.8|1228.8|1227|1226.8|1225|105
1653975300000|2022-05-31 05:35:00|1228.5|1226.5|1227.8|1225.3|1229|1227.5|1227.5|1225.3|52
1653975600000|2022-05-31 05:40:00|1227.5|1225.5|1228|1226.5|1228.5|1226.5|1227|1224.3|50
1653975900000|2022-05-31 05:45:00|1227.8|1225.5|1229.3|1226.8|1229.8|1226.8|1226.5|1224.3|132
1653976200000|2022-05-31 05:50:00|1229.5|1227.3|1237.3|1235.3|1237.5|1235.3|1229.3|1226.8|164
1653976500000|2022-05-31 05:55:00|1238.3|1236.3|1240.5|1238.3|1241.3|1239.3|1238|1236|26
1653976800000|2022-05-31 06:00:00|1241|1239.5|1249|1246.8|1250|1247.5|1241|1239|322
1653977100000|2022-05-31 06:05:00|1249.3|1247|1250.3|1248.5|1250.3|1248.5|1247.3|1245.5|49
1653977400000|2022-05-31 06:10:00|1250|1248.3|1249.3|1247|1250.3|1248.8|1246.5|1244.8|187
1653977700000|2022-05-31 06:15:00|1249|1247.3|1248|1246.3|1250.5|1249|1247|1245.3|30
1653978000000|2022-05-31 06:20:00|1248.8|1246.5|1251.8|1249.5|1252.3|1250.8|1248.3|1246.3|24
1653978300000|2022-05-31 06:25:00|1251.5|1249.8|1251.5|1249.5|1255|1253|1251.5|1249.5|29
1653978600000|2022-05-31 06:30:00|1251.8|1250.3|1255.3|1253.5|1255.3|1253.5|1251|1249.3|82
1653978900000|2022-05-31 06:35:00|1255.8|1254|1260|1258.8|1260.5|1258.8|1254|1252.5|136
1653979200000|2022-05-31 06:40:00|1260.3|1259|1262.8|1260.8|1263.3|1261.3|1259|1257.5|167
1653979500000|2022-05-31 06:45:00|1263|1261|1261|1258.8|1265.3|1263.3|1261|1258.8|48
1653979800000|2022-05-31 06:50:00|1261.3|1259|1258.5|1256.5|1265|1263.3|1257.8|1256.5|45
1653980100000|2022-05-31 06:55:00|1258.8|1256.8|1258.8|1256.8|1259.5|1257.8|1256.8|1255.3|81
1653980400000|2022-05-31 07:00:00|1259|1257.3|1257|1255.3|1263.3|1261.8|1257|1255|201
1653980700000|2022-05-31 07:05:00|1256.8|1255.5|1253.8|1252|1258.3|1256|1253.8|1252|50
1653981000000|2022-05-31 07:10:00|1254.3|1252.3|1249.5|1247.5|1254.3|1253|1244.3|1242|380
1653981300000|2022-05-31 07:15:00|1249|1247|1247.8|1245.8|1249|1247|1245|1242.8|126
1653981600000|2022-05-31 07:20:00|1247.5|1245.5|1248.8|1247.3|1249|1247.5|1247.5|1245.5|127
1653981900000|2022-05-31 07:25:00|1249|1247.5|1246.5|1244.8|1249.3|1248|1246|1244.5|73
1653982200000|2022-05-31 07:30:00|1246.8|1245|1248|1246|1249.3|1247|1246.3|1244.5|125
1653982500000|2022-05-31 07:35:00|1247.5|1246.3|1245.3|1243.5|1248.8|1247|1244.3|1242.5|111
1653982800000|2022-05-31 07:40:00|1246.3|1243.8|1249.3|1247.5|1249.5|1247.5|1243.8|1242.3|159
1653983100000|2022-05-31 07:45:00|1249.5|1247.8|1251|1249.5|1251.5|1250.3|1248.8|1246.8|282
1653983400000|2022-05-31 07:50:00|1251.3|1249.8|1254|1252|1254.8|1253|1251.3|1249.5|75
1653983700000|2022-05-31 07:55:00|1253.3|1252.3|1263.8|1262|1264.8|1263|1252.3|1250.5|302
1653984000000|2022-05-31 08:00:00|1264|1262.3|1273.3|1271.3|1275.5|1273.5|1263.3|1261.5|213
1653984300000|2022-05-31 08:05:00|1273.5|1271.5|1268.3|1266.5|1274.8|1272.8|1264.5|1262.5|176
1653984600000|2022-05-31 08:10:00|1268.8|1266.8|1272.3|1270.3|1274.5|1272.8|1267|1265.3|56
1653984900000|2022-05-31 08:15:00|1272.8|1270.5|1272|1270.3|1275.3|1273.8|1271.8|1269.8|90
1653985200000|2022-05-31 08:20:00|1272.8|1271|1265.8|1264.3|1274.3|1272.3|1265.8|1264.3|76
1653985500000|2022-05-31 08:25:00|1265.3|1264|1261.3|1259.5|1267.8|1265.5|1261|1259.5|162
1653985800000|2022-05-31 08:30:00|1261|1259|1260|1258.8|1263|1261.3|1259.5|1257.8|115
1653986100000|2022-05-31 08:35:00|1260.5|1259|1263.8|1262|1264.5|1262.8|1260.5|1258.8|85
1653986400000|2022-05-31 08:40:00|1264|1261.5|1267.5|1265.5|1268.3|1266.5|1263|1261.5|179
1653986700000|2022-05-31 08:45:00|1266.5|1264.8|1265.3|1263.8|1270|1268.3|1264.8|1262.8|62
1653987000000|2022-05-31 08:50:00|1264.5|1262.8|1264.8|1262.5|1265.8|1264|1262|1260.5|230
1653987300000|2022-05-31 08:55:00|1265.5|1263.3|1266.3|1264.5|1266.8|1265|1264|1262.3|60
1653987600000|2022-05-31 09:00:00|1266.5|1264.8|1268.5|1266.8|1268.8|1267|1264.5|1262.8|118
1653987900000|2022-05-31 09:05:00|1268.8|1267|1270.3|1268.3|1274.5|1273|1268|1266|146
1653988200000|2022-05-31 09:10:00|1270|1268|1270.3|1268.3|1272.5|1270.8|1269.8|1268|44
1653988500000|2022-05-31 09:15:00|1270|1268.5|1269.3|1267.3|1271.5|1269.8|1268.8|1266.8|121
1653988800000|2022-05-31 09:20:00|1268.5|1267|1265.3|1263.3|1268.5|1267|1264.8|1263|253
1653989100000|2022-05-31 09:25:00|1265|1263.5|1268|1266.3|1269|1267.3|1261|1259.5|378
1653989400000|2022-05-31 09:30:00|1267.8|1266|1263.3|1261|1268.8|1267|1262.5|1260.5|225
1653989700000|2022-05-31 09:35:00|1263|1261.3|1263.8|1262|1265.3|1263.5|1262.5|1260.8|341
1653990000000|2022-05-31 09:40:00|1264|1262.5|1265|1263.3|1266.3|1264.5|1263.5|1261.8|44
1653990300000|2022-05-31 09:45:00|1265.5|1263.5|1265.8|1263.8|1268.8|1267|1265.3|1263.5|168
1653990600000|2022-05-31 09:50:00|1265.5|1263.5|1267.8|1266|1268|1266|1265.5|1263.5|31
1653990900000|2022-05-31 09:55:00|1267.5|1265.3|1269.8|1268|1270.3|1268.5|1266.8|1265.3|253
1653991200000|2022-05-31 10:00:00|1269.5|1268.5|1272.3|1270.5|1272.5|1270.8|1268.8|1267|383
1653991500000|2022-05-31 10:05:00|1272.5|1270.8|1270.5|1268.8|1272.5|1270.8|1268|1266.3|190
1653991800000|2022-05-31 10:10:00|1270.8|1269.5|1271.5|1269.8|1273.3|1271.8|1269.8|1268|107
1653992100000|2022-05-31 10:15:00|1271.8|1270.3|1272.5|1270.5|1273.8|1272|1269.5|1268|72
1653992400000|2022-05-31 10:20:00|1272.3|1270.3|1271|1269|1272.3|1270.5|1270|1268.3|13
1653992700000|2022-05-31 10:25:00|1271.3|1269.3|1274.5|1272.8|1274.5|1272.8|1270.8|1268.8|55
1653993000000|2022-05-31 10:30:00|1274.3|1273|1272|1270.3|1274.3|1273|1271.3|1269.8|30
1653993300000|2022-05-31 10:35:00|1271.8|1270|1273.3|1271.3|1273.3|1271.5|1271|1269.5|82
1653993600000|2022-05-31 10:40:00|1272.8|1270.8|1271|1269.5|1272.8|1271.5|1271|1269.5|35
1653993900000|2022-05-31 10:45:00|1271.3|1269.8|1272.8|1271|1273.5|1271.5|1271|1269.5|28
1653994200000|2022-05-31 10:50:00|1273.3|1271.8|1271.5|1269.5|1273.3|1271.8|1270|1268.5|103
1653994500000|2022-05-31 10:55:00|1271.3|1269.3|1270.3|1268.5|1272|1270.5|1270.3|1268.5|47
1653994800000|2022-05-31 11:00:00|1270|1267.8|1271.8|1270|1272|1270|1269.8|1267.8|23
1653995100000|2022-05-31 11:05:00|1272|1270.3|1270.3|1268.5|1272|1270.3|1270|1268.5|76
1653995400000|2022-05-31 11:10:00|1270.5|1269|1270|1268.3|1271.8|1269.8|1269.8|1268|45
1653995700000|2022-05-31 11:15:00|1269.5|1267.8|1270|1268.3|1270.8|1269|1268.8|1266.8|74
1653996000000|2022-05-31 11:20:00|1269.8|1268.5|1270|1268.3|1272.5|1271|1269.5|1268|114
1653996300000|2022-05-31 11:25:00|1269.5|1267.8|1272|1269.8|1272.3|1270.3|1268.3|1266.5|84
1653996600000|2022-05-31 11:30:00|1271.8|1269.5|1267.8|1266|1271.8|1269.5|1267.8|1266|59
1653996900000|2022-05-31 11:35:00|1267.5|1265.8|1269|1267.3|1269.8|1268.3|1267.3|1265.5|52
1653997200000|2022-05-31 11:40:00|1268.8|1267.5|1269.5|1267.5|1270.3|1268.5|1268.8|1267.3|78
1653997500000|2022-05-31 11:45:00|1269.8|1267.8|1267|1265.3|1269.8|1267.8|1266.3|1264.5|108
1653997800000|2022-05-31 11:50:00|1267.3|1265.5|1265.3|1263.8|1268.5|1267|1263.8|1262|213
1653998100000|2022-05-31 11:55:00|1265.5|1264|1264.8|1263|1265.8|1264|1263.5|1262|122
1653998400000|2022-05-31 12:00:00|1265|1263.5|1263.8|1262|1265.8|1264|1263.8|1262|124
1653998700000|2022-05-31 12:05:00|1263.5|1262.3|1264.3|1262.5|1264.3|1262.5|1262.3|1260.5|108
1653999000000|2022-05-31 12:10:00|1264|1262.3|1266|1264.5|1266|1264.5|1263.8|1262|99
1653999300000|2022-05-31 12:15:00|1265.5|1263.8|1265.5|1263.8|1266|1264.5|1264|1262.3|140
1653999600000|2022-05-31 12:20:00|1265.3|1263.5|1264|1262.3|1266|1264.5|1263|1261.5|135
1653999900000|2022-05-31 12:25:00|1264.3|1262|1264|1262|1267.5|1266|1263.8|1262|151
1654000200000|2022-05-31 12:30:00|1263.8|1261.8|1263.5|1261.8|1265.3|1263.5|1263|1261.8|49
1654000500000|2022-05-31 12:35:00|1263.8|1262|1266.8|1265|1267.8|1266.3|1262.5|1261|87
1654000800000|2022-05-31 12:40:00|1267|1265.3|1267.8|1266|1268.8|1266.8|1267|1265|92
1654001100000|2022-05-31 12:45:00|1268|1266.3|1268|1266.3|1268.5|1266.8|1266.3|1264.5|49
1654001400000|2022-05-31 12:50:00|1268.3|1266.5|1267.3|1265.8|1270|1268.3|1267.3|1265.5|191
1654001700000|2022-05-31 12:55:00|1267.8|1266|1263|1261|1268.8|1267|1262.8|1261|42
1654002000000|2022-05-31 13:00:00|1263.3|1261.3|1259.8|1258|1264|1262.3|1259.5|1258|117
1654002300000|2022-05-31 13:05:00|1259.5|1257.8|1262|1260.3|1264|1262|1259.5|1257.8|30
1654002600000|2022-05-31 13:10:00|1262.3|1260.5|1260.3|1258.5|1263.3|1261.5|1260|1258.3|172
1654002900000|2022-05-31 13:15:00|1259.8|1257.8|1263.3|1261.5|1265|1263.5|1259.8|1257.8|260
1654003200000|2022-05-31 13:20:00|1263.5|1262|1267.8|1266.3|1267.8|1266.3|1262.3|1260.5|227
1654003500000|2022-05-31 13:25:00|1268|1266|1265.3|1263.5|1270.5|1268.8|1264|1262|281
1654003800000|2022-05-31 13:30:00|1265.5|1263.8|1269.5|1267.5|1270|1268.8|1265.5|1263.5|210
1654004100000|2022-05-31 13:35:00|1269.8|1267.8|1269.8|1268.3|1271.5|1270|1268.8|1267.3|171
1654004400000|2022-05-31 13:40:00|1269.5|1268|1268.8|1267|1270.8|1269.3|1266.3|1264.5|62
1654004700000|2022-05-31 13:45:00|1268.5|1267.3|1269.3|1268|1270|1268.5|1266.3|1264.5|160
1654005000000|2022-05-31 13:50:00|1269.5|1267.8|1270.3|1268.5|1271.3|1269.8|1268.3|1266.5|122
1654005300000|2022-05-31 13:55:00|1270|1268.3|1267|1265.3|1270|1268.3|1266.5|1264.8|120
1654005600000|2022-05-31 14:00:00|1266.3|1265|1264.3|1262.5|1268.3|1266.3|1264|1262.5|195
1654005900000|2022-05-31 14:05:00|1264|1262.3|1260|1258.8|1265.5|1263.8|1260|1258.8|245
1654006200000|2022-05-31 14:10:00|1259.8|1258.3|1259.8|1258.3|1260|1258.8|1256.5|1254.5|106
1654006500000|2022-05-31 14:15:00|1260|1258.8|1259.8|1258.3|1262.5|1261|1259|1257.5|230
1654006800000|2022-05-31 14:20:00|1259.5|1258|1259.5|1257.5|1260.8|1259|1256.8|1255.3|347
1654007100000|2022-05-31 14:25:00|1259.3|1257.8|1259.5|1258|1259.8|1258.3|1256.5|1255|422
1654007400000|2022-05-31 14:30:00|1259.8|1258.3|1265.3|1263.5|1268.5|1266.8|1259.8|1258|560
1654007700000|2022-05-31 14:35:00|1265|1263|1266.8|1265|1270.8|1269|1264.8|1263|410
1654008000000|2022-05-31 14:40:00|1266.5|1264.8|1264.8|1262.8|1266.8|1264.8|1262.5|1261|166
1654008300000|2022-05-31 14:45:00|1264.5|1262.5|1264|1262.3|1267.3|1265.8|1263.5|1261.8|208
1654008600000|2022-05-31 14:50:00|1263.8|1261.8|1262|1260.3|1265.3|1263.3|1259.5|1258.3|105
1654008900000|2022-05-31 14:55:00|1262.3|1260.5|1252.8|1251.5|1263.3|1261.5|1252.8|1251.3|305
1654009200000|2022-05-31 15:00:00|1253.3|1251.3|1246.8|1245|1254.8|1253.3|1243|1241.5|1078
1654009500000|2022-05-31 15:05:00|1246.3|1244.8|1242|1240.3|1249.5|1247.5|1241|1239.5|360
1654009800000|2022-05-31 15:10:00|1241.5|1240|1244.5|1242.5|1246.8|1244.8|1241|1239.5|140
1654010100000|2022-05-31 15:15:00|1244.8|1242.8|1241.8|1240|1245|1243.8|1240.8|1239.5|232
1654010400000|2022-05-31 15:20:00|1242|1240.3|1241.3|1239.5|1246|1244.3|1240.8|1239.3|404
1654010700000|2022-05-31 15:25:00|1241.8|1239.8|1246.5|1244.8|1248|1246.5|1239.5|1237.8|985
1654011000000|2022-05-31 15:30:00|1247.3|1245.5|1246|1244|1249.3|1247.5|1245|1243.3|253
1654011300000|2022-05-31 15:35:00|1246.3|1244.3|1248.5|1246.5|1251|1249.5|1245.8|1243.8|83
1654011600000|2022-05-31 15:40:00|1248.3|1246.3|1249.8|1248|1249.8|1248.3|1246.3|1244.5|267
1654011900000|2022-05-31 15:45:00|1249.5|1248.3|1251.5|1250|1252.3|1250.5|1249|1246.8|290
1654012200000|2022-05-31 15:50:00|1251.3|1249.8|1245.5|1243.8|1251.5|1249.8|1243.5|1241.8|171
1654012500000|2022-05-31 15:55:00|1245.3|1244|1243.5|1241.5|1246.5|1244.8|1242.8|1240.8|112
1654012800000|2022-05-31 16:00:00|1243.3|1241|1247|1245.3|1247|1245.3|1242.8|1240.8|70
1654013100000|2022-05-31 16:05:00|1246.8|1245|1244.5|1242.5|1248.3|1246.5|1243.5|1241.8|39
1654013400000|2022-05-31 16:10:00|1244.3|1242.3|1246.5|1244.5|1248.3|1246.3|1244.3|1242|61
1654013700000|2022-05-31 16:15:00|1246.3|1244.8|1244.5|1242.8|1247.3|1245.5|1243|1241.8|63
1654014000000|2022-05-31 16:20:00|1244.3|1242.3|1244.8|1243.3|1246.3|1244.3|1244|1242|37
1654014300000|2022-05-31 16:25:00|1244.5|1243|1245.3|1243.5|1246|1244.3|1243.8|1242|37
1654014600000|2022-05-31 16:30:00|1245.5|1243.8|1245.8|1243.8|1247.5|1245.5|1244.8|1243.3|45
1654014900000|2022-05-31 16:35:00|1246|1244|1247.3|1245.8|1249|1247|1245.3|1243.8|139
1654015200000|2022-05-31 16:40:00|1247|1245.5|1249.8|1248|1249.8|1248.3|1247|1245.5|68
1654015500000|2022-05-31 16:45:00|1249.5|1247.8|1250|1248.3|1252.3|1250.5|1249.3|1247.8|34
1654015800000|2022-05-31 16:50:00|1249.8|1248.5|1251|1249.5|1252.3|1250.5|1249.5|1248|6
1654016100000|2022-05-31 16:55:00|1250.8|1249|1251|1249|1252|1250.3|1249.5|1248|57
1654016400000|2022-05-31 17:00:00|1250.8|1249.3|1249.3|1247.5|1252.8|1251|1249|1246.8|97
1654016700000|2022-05-31 17:05:00|1249.5|1247.8|1244|1242|1249.5|1248|1242|1240|102
1654017000000|2022-05-31 17:10:00|1243.8|1241.8|1239.8|1238|1245.3|1243.3|1239|1237.3|94
1654017300000|2022-05-31 17:15:00|1239.5|1237.5|1243.5|1241.8|1243.5|1241.8|1238.5|1236.5|42
1654017600000|2022-05-31 17:20:00|1243.8|1242.5|1243.8|1241.5|1247|1245.3|1242.8|1240.8|24
1654017900000|2022-05-31 17:25:00|1244.3|1241.8|1246|1244.3|1246.3|1244.5|1241|1239.3|29
1654018200000|2022-05-31 17:30:00|1245.8|1244|1248|1246.5|1248.5|1246.8|1245.8|1243.8|23
1654018500000|2022-05-31 17:35:00|1248.3|1246.8|1247.8|1246|1249|1247.3|1246.5|1244.5|74
1654018800000|2022-05-31 17:40:00|1247.5|1245.5|1248.3|1246.5|1248.5|1246.8|1246|1244|13
1654019100000|2022-05-31 17:45:00|1248.5|1246.3|1242|1240|1249|1247|1239|1237|31
1654019400000|2022-05-31 17:50:00|1241.8|1239.8|1235.3|1233|1243.8|1241.8|1233.5|1231.3|19
1654019700000|2022-05-31 17:55:00|1235|1232.8|1221.3|1219|1235.5|1233.5|1220.3|1218.3|212
1654020000000|2022-05-31 18:00:00|1221.5|1219.3|1232|1229.8|1234.5|1232.3|1219.8|1217.8|290
1654020300000|2022-05-31 18:05:00|1231.8|1229.5|1231|1229.3|1233|1231|1223|1221.3|89
1654020600000|2022-05-31 18:10:00|1231.3|1229|1227|1225|1233.5|1231.8|1224.5|1222.8|181
1654020900000|2022-05-31 18:15:00|1226.8|1224.8|1222.8|1220.5|1228.5|1226.5|1219|1217|173
1654021200000|2022-05-31 18:20:00|1223|1220.8|1214.3|1212.3|1225|1223.3|1212.3|1210.5|135
1654021500000|2022-05-31 18:25:00|1214|1212|1203|1200.8|1217.8|1215.5|1201.3|1199|168
1654021800000|2022-05-31 18:30:00|1202.8|1200.3|1212.5|1210.5|1214|1212|1202.8|1200.3|41
1654022100000|2022-05-31 18:35:00|1212.3|1211|1214.5|1212.3|1214.5|1212.3|1210.5|1208.3|4
1654022400000|2022-05-31 18:40:00|1214.3|1212|1221.5|1219.5|1222.5|1220.8|1214|1211.8|46
1654022700000|2022-05-31 18:45:00|1221.8|1219.3|1224.3|1222|1227|1225|1221|1219|51
1654023000000|2022-05-31 18:50:00|1223.5|1221.3|1223.8|1222|1225|1222.8|1222.8|1220.8|5
1654023300000|2022-05-31 18:55:00|1223.3|1221.3|1216.8|1215|1223.8|1221.5|1216|1213.8|26
1654023600000|2022-05-31 19:00:00|1217|1214.8|1213.3|1211.3|1218|1216|1212|1210|34
1654023900000|2022-05-31 19:05:00|1213.5|1211.5|1223.5|1221.5|1223.8|1221.8|1213.3|1211.5|9
1654024200000|2022-05-31 19:10:00|1223.3|1221.8|1224.8|1222.8|1225|1223.3|1223.3|1221.3|4
1654024500000|2022-05-31 19:15:00|1225|1223|1224.8|1222.5|1226|1224|1223.8|1221.8|43
1654024800000|2022-05-31 19:20:00|1224.5|1222.8|1224.8|1222.5|1226.5|1224.3|1224.5|1222.5|1
1654025100000|2022-05-31 19:25:00|1224.5|1222.3|1223.3|1221|1224.5|1222.3|1222.3|1220.3|12
1654025400000|2022-05-31 19:30:00|1223|1221.3|1222.8|1221|1225.5|1223.5|1222.8|1221|57
1654025700000|2022-05-31 19:35:00|1223|1221.5|1222.5|1220.3|1224|1222|1222.3|1220.3|0
1654026000000|2022-05-31 19:40:00|1222.3|1219|1222.5|1220.5|1223.3|1221.3|1221.5|1219|1
1654026300000|2022-05-31 19:45:00|1222.3|1220.8|1223|1221.3|1224|1222|1222.3|1220.5|1
1654026600000|2022-05-31 19:50:00|1223.3|1221|1223.5|1221.8|1224.8|1223|1223|1221|8
1654026900000|2022-05-31 19:55:00|1223.8|1221.5|1221.8|1219.5|1223.8|1221.8|1220.8|1218.8|40
1654027200000|2022-05-31 20:00:00|1222|1219.8|1219|1217|1222|1220|1218.5|1216.5|6
1654027500000|2022-05-31 20:05:00|1219.3|1217.3|1220.3|1218|1220.8|1219|1219.3|1217.3|0
1654027800000|2022-05-31 20:10:00|1220.5|1218.3|1220.8|1218.5|1221|1218.8|1220.3|1218.3|0
1654028100000|2022-05-31 20:15:00|1220.5|1218.3|1221.3|1219.3|1221.3|1219.3|1218.5|1216.5|0
1654028400000|2022-05-31 20:20:00|1221.8|1219.5|1221|1218.8|1222|1219.8|1220|1218|0
1654028700000|2022-05-31 20:25:00|1220.8|1218.5|1220.5|1218.5|1221.5|1219.5|1219.3|1217.3|0
1654029000000|2022-05-31 20:30:00|1220.3|1217.5|1219.5|1217.3|1220.3|1217.8|1218.8|1216.8|0
1654029300000|2022-05-31 20:35:00|1219.3|1217|1219.3|1217.3|1220|1218|1219.3|1217|0
1654029600000|2022-05-31 20:40:00|1219|1217|1220|1217.8|1220.3|1218.3|1219|1217|1
1654029900000|2022-05-31 20:45:00|1220.3|1218|1222.5|1220|1222.5|1220.3|1219.3|1217.3|6
1654030200000|2022-05-31 20:50:00|1222.8|1220.3|1222|1219.8|1222.8|1220.5|1221.5|1219|0
1654030500000|2022-05-31 20:55:00|1222.3|1220.3|1222.8|1220|1222.8|1220.3|1221.3|1218.8|22
1654030800000|2022-05-31 21:00:00|1224.3|1219.8|1224.5|1220|1224.5|1220|1224.3|1218.3|0
1654031700000|2022-05-31 21:15:00|1224.3||1224||1224.3||1224||0
1654032000000|2022-05-31 21:20:00|1224.3|1220.3|1224.3|1220.3|1224.3|1220.3|1224.3|1220.3|0
1654032600000|2022-05-31 21:30:00|1224.5|1220.5|1224.5|1220.8|1224.5|1220.8|1224.5|1220.5|0
1654033200000|2022-05-31 21:40:00|1225|1222.8|1225|1223|1225|1223|1225|1222.8|0
1654033800000|2022-05-31 21:50:00||1222.8||1222.8||1222.8||1222.8|0
1654034100000|2022-05-31 21:55:00|1225.5||1225.5||1225.5||1225.5||1
1654045200000|2022-06-01 01:00:00|1228|1225|1226.5|1223|1228|1225|1226.5|1223|1
1654045500000|2022-06-01 01:05:00|1226.3|1223.3|1227|1223.8|1227.5|1224.3|1225.8|1223|0
1654045800000|2022-06-01 01:10:00|1226.8|1223.5|1224.8|1221.5|1227|1223.8|1224.8|1221.5|0
1654046100000|2022-06-01 01:15:00|1225.3|1221.8|1225.8|1222.8|1225.8|1222.8|1224.8|1221.5|1
1654046400000|2022-06-01 01:20:00|1225.3|1222.5|1223.8|1220|1225.3|1222.8|1223.5|1220|5
1654046700000|2022-06-01 01:25:00|1223.5|1219.5|1222.5|1219.5|1223.5|1219.5|1222.5|1219.5|0
1654047000000|2022-06-01 01:30:00|1222.8|1219.3|1223.3|1220|1223.3|1220|1221.3|1218.8|1
1654047300000|2022-06-01 01:35:00|1222.8|1220.3|1223.8|1221|1223.8|1221|1222|1219.8|2
1654047600000|2022-06-01 01:40:00|1223.5|1220.8|1223.5|1220.5|1223.8|1221.3|1223.3|1220|1
1654047900000|2022-06-01 01:45:00|1224|1220.8|1223.5|1221|1225|1222.8|1223.3|1220.8|7
1654048200000|2022-06-01 01:50:00|1223.3|1220.8|1225|1221.8|1225|1221.8|1223.3|1220.8|0
1654048500000|2022-06-01 01:55:00|1225.5|1222|1226.3|1224|1227|1224.5|1225.5|1222|5
1654048800000|2022-06-01 02:00:00|1226|1223.8|1223.5|1221|1226|1223.8|1223|1220|10
1654049100000|2022-06-01 02:05:00|1224||1223.5||1224||1223.3||0
1654049400000|2022-06-01 02:10:00|1223.3|1221.5|1224.5|1221.8|1224.5|1221.8|1223.3|1221.5|0
1654049700000|2022-06-01 02:15:00|1224.3|1221.3|1222|1220|1224.5|1221.3|1222|1220|1
1654050000000|2022-06-01 02:20:00|1222.5|1220.3|1221.8|1219.5|1223.5|1221|1221.5|1219.3|12
1654050300000|2022-06-01 02:25:00|1222|1220|1221|1219|1222|1220.5|1220.8|1219|3
1654050600000|2022-06-01 02:30:00|1221.5|1218.8|1220.3|1217.8|1221.5|1219|1218.5|1216.3|2
1654050900000|2022-06-01 02:35:00|1219.8|1217.5|1218.5|1216.3|1219.8|1217.5|1218.3|1215.8|4
1654051200000|2022-06-01 02:40:00|1218.3|1216|1219|1216.3|1219.3|1216.3|1218.3|1216|0
1654051500000|2022-06-01 02:45:00|1218.8|1215.8|1218.3|1215.8|1219.5|1216|1218.3|1215.8|0
1654051800000|2022-06-01 02:50:00|1217.8|1215.3|1217.3|1214.5|1217.8|1215.3|1216.3|1214|0
1654052100000|2022-06-01 02:55:00|1217.5|1214.8|1218|1215.8|1218.5|1216|1217.3|1214.8|2
1654052400000|2022-06-01 03:00:00|1217.8|1215.5|1218|1215.5|1218.3|1216|1217.8|1215|0
1654052700000|2022-06-01 03:05:00|1218.3|1215|1218.3|1215.8|1218.3|1215.8|1218|1215|0
1654053000000|2022-06-01 03:10:00|1218|1215.5|1217|1214|1218.3|1215.8|1216.5|1214|0
1654053300000|2022-06-01 03:15:00|1216.8|1214.3|1217|1214.8|1217.8|1215.3|1216.3|1214|1
1654053600000|2022-06-01 03:20:00|1216.8|1214.5|1217|1214.3|1217|1214.5|1216.5|1213.5|0
1654053900000|2022-06-01 03:25:00|1216.3|1214|1216|1213.3|1216.5|1214.3|1216|1213.3|0
1654054200000|2022-06-01 03:30:00|1216.3|1213.5|1216.3|1213.5|1217|1213.5|1216|1213.5|0
1654054500000|2022-06-01 03:35:00|1216.5||1216.3||1216.5||1216.3||0
1654054800000|2022-06-01 03:40:00|1216.5|1213.8|1216.5|1214|1216.5|1214|1216.3|1213.8|0
1654055100000|2022-06-01 03:45:00|1216.3|1214.5|1217.3|1215|1218|1215.8|1216.3|1214.5|0
1654055400000|2022-06-01 03:50:00|1217.5|1215.3|1218.3|1215.8|1218.3|1216.3|1217.3|1215.3|2
1654055700000|2022-06-01 03:55:00|1218.5|1216|1218.3|1216.3|1218.5|1216.3|1218.3|1216|0
1654056000000|2022-06-01 04:00:00|1218.5|1216|1219.5|1216.3|1219.5|1216.8|1218.3|1216|16
1654056300000|2022-06-01 04:05:00|1219.3|1216|1219.5|1216.3|1219.5|1217.3|1218.8|1216|1
1654056600000|2022-06-01 04:10:00|1219|1216.5|1218.5|1216.3|1219|1217|1218.5|1216.3|1
1654056900000|2022-06-01 04:15:00|1218.3|1215.3|1218.5|1216.3|1218.5|1216.3|1217.8|1215.3|1
1654057200000|2022-06-01 04:20:00|1218.3|1216|1217.8|1215|1218.5|1216|1217.5|1214.8|0
1654057500000|2022-06-01 04:25:00|1217.5||1217.3||1217.5||1217.3||0
1654057800000|2022-06-01 04:30:00|1217.8||1218.3||1218.3||1217.8||0
1654058100000|2022-06-01 04:35:00|1218.5|1214.8|1217.8|1215.3|1218.5|1215.5|1217.5|1214.8|0
1654058400000|2022-06-01 04:40:00|1217.5|1215.5|1217.5|1215|1218.3|1216|1217.5|1215|0
1654058700000|2022-06-01 04:45:00|1217.3|1214.8|1217.8|1215|1218|1215|1217|1214.3|0
1654059000000|2022-06-01 04:50:00|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|1217.5|1215|2
1654059300000|2022-06-01 04:55:00|1217.8|1215|1218|1215|1218.3|1215|1217.5|1215|28
1654059600000|2022-06-01 05:00:00|1218.3||1218.3||1218.3||1218||0
1654059900000|2022-06-01 05:05:00|1219|1216.3|1219|1217|1219.5|1217.3|1219|1216.3|0
1654060200000|2022-06-01 05:10:00|1219.3|1217.3|1219.5|1217.3|1219.5|1217.5|1219|1217|27
1654060500000|2022-06-01 05:15:00|1219.3||1219.8||1220||1219.3||6
1654060800000|2022-06-01 05:20:00|1220|1217.5|1219.8|1217.5|1220|1217.5|1219.8|1217.3|0
1654061100000|2022-06-01 05:25:00|1219.5|1217.3|1220.5|1218.5|1221.3|1218.8|1219.5|1217.3|3
1654061400000|2022-06-01 05:30:00|1220|1218|1217|1214|1220|1218|1217|1214|1
1654061700000|2022-06-01 05:35:00|1216.5|1213.8|1215.3|1213.3|1216.5|1214.5|1215.3|1213|12
1654062000000|2022-06-01 05:40:00|1215.5|1214.3|1215.3|1213|1217|1215|1214|1212.5|5
1654062300000|2022-06-01 05:45:00|1215.5|1212.8|1214|1211.3|1215.5|1212.8|1211.5|1209.3|29
1654062600000|2022-06-01 05:50:00|1214.3|1211.5|1215|1212.5|1216|1213.3|1213.8|1211|6
1654062900000|2022-06-01 05:55:00|1215.3|1212.8|1215.3|1212|1216|1213.3|1214|1211.5|0
1654063200000|2022-06-01 06:00:00|1216|1212.3|1219.3|1217.3|1219.3|1217.3|1215.8|1212.3|16
1654063500000|2022-06-01 06:05:00|1219.8|1217.5|1222.3|1220.3|1222.5|1220.5|1219.5|1217.3|31
1654063800000|2022-06-01 06:10:00|1222|1220.5|1222.5|1220.5|1224.5|1222.8|1222|1220.3|72
1654064100000|2022-06-01 06:15:00|1223|1220.8|1224.3|1222.3|1224.5|1223|1221.8|1220|20
1654064400000|2022-06-01 06:20:00|1224.5|1222.5|1226|1223.8|1226|1223.8|1222.8|1221.5|7
1654064700000|2022-06-01 06:25:00|1225.8|1224|1228.3|1226.3|1229.5|1227.5|1225.8|1223.8|93
1654065000000|2022-06-01 06:30:00|1228|1226|1233|1231.3|1233|1231.3|1227.3|1225.8|107
1654065300000|2022-06-01 06:35:00|1233.3|1231.5|1235.8|1233.8|1235.8|1234.3|1232.3|1230.3|80
1654065600000|2022-06-01 06:40:00|1235.3|1233|1237.8|1235.8|1239.5|1237.3|1234.3|1232.3|36
1654065900000|2022-06-01 06:45:00|1237.5|1235.5|1234.8|1232.8|1238|1235.8|1233.3|1231.8|6
1654066200000|2022-06-01 06:50:00|1235|1233|1234.8|1232.8|1235|1233.3|1231.8|1230|18
1654066500000|2022-06-01 06:55:00|1234.5|1233|1238.5|1237|1238.5|1237|1234.5|1232.8|53
1654066800000|2022-06-01 07:00:00|1239.3|1237.3|1235.5|1233.8|1239.8|1238|1233.8|1232|14
1654067100000|2022-06-01 07:05:00|1234.8|1233.5|1232.8|1231|1236.5|1235|1232.3|1230.3|38
1654067400000|2022-06-01 07:10:00|1232.5|1230.8|1235.5|1233.5|1236.3|1234.5|1232.5|1230.5|61
1654067700000|2022-06-01 07:15:00|1235.3|1233.3|1234.3|1232.8|1236.5|1235|1233|1231.3|53
1654068000000|2022-06-01 07:20:00|1234|1232.5|1231|1229.3|1235|1233.5|1230.8|1229.3|34
1654068300000|2022-06-01 07:25:00|1230.8|1228.5|1231.8|1229.5|1233|1230.8|1230|1228.3|15
1654068600000|2022-06-01 07:30:00|1231.5|1230|1231|1229|1232.3|1230.3|1230.5|1228.5|19
1654068900000|2022-06-01 07:35:00|1230.8|1229.3|1233.8|1232.3|1234.3|1232.5|1230.3|1228.8|13
1654069200000|2022-06-01 07:40:00|1233.5|1232|1235|1233|1235|1233.8|1233|1231.3|33
1654069500000|2022-06-01 07:45:00|1235.3|1233.3|1237.8|1236|1238.3|1236.5|1233.8|1231.8|22
1654069800000|2022-06-01 07:50:00|1238|1236.3|1239.8|1238|1240|1238.3|1237|1235.3|69
1654070100000|2022-06-01 07:55:00|1239.5|1237.8|1239|1237.3|1240|1238.8|1237.3|1235.5|37
1654070400000|2022-06-01 08:00:00|1240|1238.3|1241|1239|1241.3|1239|1236.8|1235|45
1654070700000|2022-06-01 08:05:00|1240.8|1239.3|1240.8|1238.5|1241.8|1239.5|1237.8|1235.8|16
1654071000000|2022-06-01 08:10:00|1240|1238.8|1236|1234|1240.8|1239|1236|1234|103
1654071300000|2022-06-01 08:15:00|1236.5|1234.3|1231.8|1229.3|1238|1235.8|1229.3|1227.5|194
1654071600000|2022-06-01 08:20:00|1231.5|1229.5|1239|1237.3|1239.5|1237.5|1230.3|1228.5|98
1654071900000|2022-06-01 08:25:00|1239.3|1237.5|1230.3|1228.3|1239.8|1238|1230.3|1228.3|374
1654072200000|2022-06-01 08:30:00|1230|1228|1232.8|1231|1233|1231.3|1229.3|1227.3|268
1654072500000|2022-06-01 08:35:00|1232.5|1231.3|1233.3|1231.5|1234.3|1232.5|1232|1230.5|37
1654072800000|2022-06-01 08:40:00|1233|1231.3|1236|1234.5|1236.5|1235|1233|1231.3|119
1654073100000|2022-06-01 08:45:00|1236.3|1234|1234.3|1232.8|1236.3|1234|1234|1232.3|65
1654073400000|2022-06-01 08:50:00|1234|1232.5|1234.3|1232.8|1235.8|1233.8|1234|1232.3|70
1654073700000|2022-06-01 08:55:00|1234|1232.5|1231.5|1230|1234|1232.8|1231.3|1229.3|160
1654074000000|2022-06-01 09:00:00|1232|1230.3|1233.8|1232|1234.5|1232.5|1231.8|1230|33
1654074300000|2022-06-01 09:05:00|1234|1231.8|1234|1232.3|1235|1233.5|1233|1231.5|80
1654074600000|2022-06-01 09:10:00|1234.3|1232.5|1234|1232|1234.8|1232.8|1233.5|1231.8|11
1654074900000|2022-06-01 09:15:00|1233.8|1232.3|1236|1233.8|1236.3|1234.8|1233.5|1231.8|23
1654075200000|2022-06-01 09:20:00|1235.8|1234|1235.5|1233.5|1237|1235|1235.3|1233.5|37
1654075500000|2022-06-01 09:25:00|1235.8|1233.8|1234.3|1232.3|1237|1235.3|1234.3|1232.3|35
1654075800000|2022-06-01 09:30:00|1234|1232.5|1235|1233|1235.5|1233.8|1234|1232.5|36
1654076100000|2022-06-01 09:35:00|1234.8|1233.3|1234|1232.3|1235.3|1233.8|1233.8|1231.8|58
1654076400000|2022-06-01 09:40:00|1233.8|1232|1235.5|1233.8|1235.5|1234.3|1233.8|1231.8|110
1654076700000|2022-06-01 09:45:00|1235.3|1233.5|1235.5|1233.5|1235.5|1233.8|1234.3|1232.5|27
1654077000000|2022-06-01 09:50:00|1236.3|1233.3|1236.3|1234.5|1236.5|1234.8|1235.5|1233.3|176
1654077300000|2022-06-01 09:55:00|1236|1234.3|1239.5|1237.8|1239.8|1238|1236|1234.3|43
1654077600000|2022-06-01 10:00:00|1239.8|1238.5|1242.5|1241.3|1242.8|1241.3|1239.8|1238.5|98
1654077900000|2022-06-01 10:05:00|1242.8|1241.5|1242.8|1241.3|1243.5|1242.3|1242.5|1241.3|275
1654078200000|2022-06-01 10:10:00|1242.5|1241.5|1245|1243|1246.8|1245.5|1242.5|1241.5|135
1654078500000|2022-06-01 10:15:00|1244.8|1242.8|1244.5|1242.5|1245|1243|1243.3|1241.5|42
1654078800000|2022-06-01 10:20:00|1244.3|1242.3|1244.8|1242.8|1245.5|1243.5|1243.3|1241.5|20
1654079100000|2022-06-01 10:25:00|1245|1242.5|1242.8|1240.8|1245|1243|1242.5|1240.5|16
1654079400000|2022-06-01 10:30:00|1242.5|1240.5|1243.3|1241.3|1243.5|1241.8|1241|1239.3|73
1654079700000|2022-06-01 10:35:00|1243|1241.5|1241.8|1239.8|1243.5|1241.8|1241.8|1239.5|26
1654080000000|2022-06-01 10:40:00|1242.3|1240.5|1243.5|1242.3|1243.8|1242.3|1242|1240.5|47
1654080300000|2022-06-01 10:45:00|1244|1242.8|1248|1246.3|1249|1247.3|1244|1242.5|54
1654080600000|2022-06-01 10:50:00|1247.8|1246|1243.3|1241.3|1248.3|1246.5|1243.3|1241.3|73
1654080900000|2022-06-01 10:55:00|1243|1241|1237|1235.3|1243|1241.5|1236|1234.5|81
1654081200000|2022-06-01 11:00:00|1236.8|1235|1236.3|1234.5|1239|1237.3|1235.3|1233.3|37
1654081500000|2022-06-01 11:05:00|1236.5|1234.8|1238.3|1236.5|1238.3|1236.5|1236.3|1234.5|21
1654081800000|2022-06-01 11:10:00|1238|1237|1239.3|1237.3|1242.5|1240.5|1238|1236.8|61
1654082100000|2022-06-01 11:15:00|1239|1237|1239|1237.3|1240|1238.3|1237.5|1235.8|73
1654082400000|2022-06-01 11:20:00|1239.3|1237.8|1245.5|1244|1246|1244|1239.3|1237.5|164
1654082700000|2022-06-01 11:25:00|1245.8|1243.8|1245.8|1243.5|1247.3|1245.5|1245|1243|33
1654083000000|2022-06-01 11:30:00|1245.5|1242.5|1244.5|1242.5|1245.5|1242.8|1241.5|1239.5|5
1654083300000|2022-06-01 11:35:00|1244|1242.8|1248|1246.5|1248.5|1247|1243.8|1242|45
1654083600000|2022-06-01 11:40:00|1248.3|1246.3|1248.3|1246.5|1250.5|1249|1247.8|1246|47
1654083900000|2022-06-01 11:45:00|1248|1246.8|1241.3|1239.3|1248.8|1247|1240|1238|167
1654084200000|2022-06-01 11:50:00|1240|1238.3|1237.3|1235.3|1240|1238.3|1236.5|1234.8|171
1654084500000|2022-06-01 11:55:00|1237|1235|1234.3|1232.5|1237.8|1235.5|1232.8|1231.3|148
1654084800000|2022-06-01 12:00:00|1234|1232.3|1237.8|1235.8|1238.3|1236.5|1233.8|1232|68
1654085100000|2022-06-01 12:05:00|1237.3|1235.3|1238.3|1236.5|1239.8|1238|1235.8|1234|67
1654085400000|2022-06-01 12:10:00|1238.8|1236.8|1240.5|1238.5|1242.3|1240.5|1237.3|1235.3|103
1654085700000|2022-06-01 12:15:00|1240.8|1239.3|1241.8|1240.3|1242.8|1241|1240.5|1238.8|9
1654086000000|2022-06-01 12:20:00|1242|1240.5|1244.8|1242.8|1245|1243|1242|1240.3|7
1654086300000|2022-06-01 12:25:00|1245|1243|1250.5|1249|1250.5|1249.3|1244.8|1242.8|128
1654086600000|2022-06-01 12:30:00|1251|1249.3|1252.3|1250.5|1252.8|1251|1251|1249.3|100
1654086900000|2022-06-01 12:35:00|1252|1250.3|1251.8|1250|1254.3|1252.3|1247.8|1246|189
1654087200000|2022-06-01 12:40:00|1252.3|1250.3|1251.5|1249.8|1252.5|1250.8|1250.3|1248.5|27
1654087500000|2022-06-01 12:45:00|1251.3|1249.5|1245|1243.3|1251.3|1249.5|1244.8|1243|165
1654087800000|2022-06-01 12:50:00|1244.8|1243.8|1247.3|1245.5|1247.3|1245.8|1244.8|1243|39
1654088100000|2022-06-01 12:55:00|1247|1245.8|1241.3|1239.3|1248|1246.3|1237|1235.8|258
1654088400000|2022-06-01 13:00:00|1241.5|1239.8|1245|1243|1245.5|1243.8|1240.8|1239|81
1654088700000|2022-06-01 13:05:00|1244.8|1242.8|1244.3|1242.5|1246.3|1244.3|1242.8|1241|50
1654089000000|2022-06-01 13:10:00|1244.5|1242.8|1246.5|1244.5|1248|1246.3|1243|1241.3|75
1654089300000|2022-06-01 13:15:00|1246.3|1244.3|1247|1245|1247.3|1245.5|1245.3|1243.5|58
1654089600000|2022-06-01 13:20:00|1247.5|1245.5|1248|1246|1248.5|1246.8|1246.5|1244.8|29
1654089900000|2022-06-01 13:25:00|1248.3|1246.5|1248.3|1246.3|1251|1249|1247|1245|127
1654090200000|2022-06-01 13:30:00|1248.5|1246.5|1253.5|1251.5|1254|1252.5|1247|1245.3|34
1654090500000|2022-06-01 13:35:00|1253.8|1251.8|1255.8|1254.5|1256.8|1255.3|1252|1250.3|179
1654090800000|2022-06-01 13:40:00|1256.5|1254.8|1254|1252.5|1257|1255.5|1252.3|1250.3|67
1654091100000|2022-06-01 13:45:00|1254.3|1252.3|1254.5|1252.8|1257.3|1255.5|1254|1252.3|31
1654091400000|2022-06-01 13:50:00|1255|1253|1251.8|1250.3|1255.8|1254.3|1249.8|1248|255
1654091700000|2022-06-01 13:55:00|1252.3|1250.5|1253.5|1252|1255|1253|1252.3|1250.5|73
1654092000000|2022-06-01 14:00:00|1254.3|1252.3|1253.5|1251.5|1256.3|1254.3|1252|1250|67
1654092300000|2022-06-01 14:05:00|1253.3|1251|1253.3|1251.5|1253.8|1252|1249|1247.5|80
1654092600000|2022-06-01 14:10:00|1253|1251.3|1254.5|1253|1254.8|1253.3|1251.5|1249.8|188
1654092900000|2022-06-01 14:15:00|1254.3|1252.8|1254.3|1252.8|1255.5|1254.3|1253.3|1251.8|162
1654093200000|2022-06-01 14:20:00|1254.5|1252.5|1254.5|1253|1255.5|1254.3|1252|1250.5|627
1654093500000|2022-06-01 14:25:00|1254.3|1252.8|1249.8|1248|1256.3|1255|1248.3|1246.5|364
1654093800000|2022-06-01 14:30:00|1250|1248.3|1248.3|1246.8|1255|1253.3|1246|1244|130
1654094100000|2022-06-01 14:35:00|1248.5|1246.5|1248.8|1247|1250.5|1248.8|1247.8|1246|39
1654094400000|2022-06-01 14:40:00|1248.5|1246.8|1252.5|1250.5|1255|1253.5|1248.3|1246.8|159
1654094700000|2022-06-01 14:45:00|1252.3|1250.8|1248.3|1246.3|1252.3|1250.8|1247.8|1246|39
1654095000000|2022-06-01 14:50:00|1248|1246.5|1257.8|1256.3|1258.5|1256.8|1247.5|1245.8|431
1654095300000|2022-06-01 14:55:00|1258|1256.5|1258.5|1256.5|1259.5|1257.8|1256.8|1255|190
1654095600000|2022-06-01 15:00:00|1258.3|1256.8|1259.5|1258.3|1259.5|1258.3|1255.3|1253.3|357
1654095900000|2022-06-01 15:05:00|1259.3|1258|1259.5|1258|1259.5|1258.3|1258.8|1257.3|620
1654096200000|2022-06-01 15:10:00|1259.3|1258.3|1258.3|1256.5|1261.8|1260.3|1255.8|1254|419
1654096500000|2022-06-01 15:15:00|1258.5|1257|1260.5|1259|1263.3|1261.3|1255.5|1253.8|433
1654096800000|2022-06-01 15:20:00|1260.3|1258.8|1269.8|1268.5|1270|1268.5|1258.8|1256.8|490
1654097100000|2022-06-01 15:25:00|1270|1268|1270.8|1268.8|1273.8|1272|1266.5|1264.5|1570
1654097400000|2022-06-01 15:30:00|1270.5|1269|1271.3|1269.5|1275|1273|1270.5|1268.8|418
1654097700000|2022-06-01 15:35:00|1271.5|1269.8|1269|1267.3|1272|1270|1266.8|1265.3|144
1654098000000|2022-06-01 15:40:00|1268.8|1267|1271.5|1269.5|1271.5|1269.5|1268|1266.3|47
1654098300000|2022-06-01 15:45:00|1271.3|1269.3|1269|1267|1272.3|1270.3|1268.8|1266.8|59
1654098600000|2022-06-01 15:50:00|1269.3|1267.3|1271.3|1269.5|1271.5|1270|1267.5|1265.8|164
1654098900000|2022-06-01 15:55:00|1271.5|1269.8|1266.8|1265|1271.5|1270|1266.5|1264.8|82
1654099200000|2022-06-01 16:00:00|1266.5|1265.3|1264.5|1262.8|1266.5|1265.3|1261.3|1259.5|136
1654099500000|2022-06-01 16:05:00|1264.3|1262.5|1268.3|1266.3|1270|1268|1264|1262.5|20
1654099800000|2022-06-01 16:10:00|1268.5|1266.5|1265|1263.3|1269|1267.5|1264.5|1262.8|107
1654100100000|2022-06-01 16:15:00|1264.8|1263|1264.8|1263|1265.3|1263.5|1263.3|1261.8|47
1654100400000|2022-06-01 16:20:00|1264.5|1262.8|1265|1263.3|1265.3|1263.5|1263|1261.8|28
1654100700000|2022-06-01 16:25:00|1264.8|1263|1265|1263|1265.5|1264|1263.5|1262|69
1654101000000|2022-06-01 16:30:00|1264.8|1262.8|1267.8|1266.3|1267.8|1266.5|1264.8|1262.8|54
1654101300000|2022-06-01 16:35:00|1268.5|1266.5|1267.5|1265.8|1269.8|1267.8|1265.3|1264|95
1654101600000|2022-06-01 16:40:00|1268.5|1266.8|1269.3|1267.5|1269.8|1267.8|1268.3|1266.5|95
1654101900000|2022-06-01 16:45:00|1269.5|1267.3|1267.8|1266|1271.3|1269.3|1266.3|1264.5|190
1654102200000|2022-06-01 16:50:00|1268|1266.3|1270.5|1268.8|1271.8|1270.3|1268|1266.3|58
1654102500000|2022-06-01 16:55:00|1271|1269|1273.8|1272|1273.8|1272|1269|1267|74
1654102800000|2022-06-01 17:00:00|1273|1271.8|1271|1269.3|1273.8|1272.5|1270.3|1268.5|37
1654103100000|2022-06-01 17:05:00|1270.8|1269|1277.5|1275.5|1277.5|1275.5|1270.8|1269|175
1654103400000|2022-06-01 17:10:00|1277.3|1275.8|1278|1276.3|1279.8|1278.3|1277|1275.5|280
1654103700000|2022-06-01 17:15:00|1278.8|1276.8|1276.8|1275.3|1279.8|1278.3|1276.5|1275|107
1654104000000|2022-06-01 17:20:00|1277.5|1275|1276.3|1274.3|1279.5|1277.8|1275.5|1274.3|41
1654104300000|2022-06-01 17:25:00|1276.5|1274.5|1274|1272.5|1277.8|1276|1272.5|1270.8|25
1654104600000|2022-06-01 17:30:00|1274.3|1272|1273.8|1272|1276.3|1274.3|1273.5|1271.3|10
1654104900000|2022-06-01 17:35:00|1274|1272.3|1275.3|1273.3|1276.3|1274.3|1274|1272.3|15
1654105200000|2022-06-01 17:40:00|1275.5|1273|1271.3|1269.5|1275.5|1273.5|1271|1269.3|36
1654105500000|2022-06-01 17:45:00|1271|1269.8|1272.3|1270.5|1272.5|1271.3|1270.8|1269|16
1654105800000|2022-06-01 17:50:00|1272.5|1270.8|1269.3|1267.3|1272.8|1271|1268.5|1266.5|19
1654106100000|2022-06-01 17:55:00|1269.5|1267.5|1270.3|1268.5|1272|1270|1269.3|1267|2
1654106400000|2022-06-01 18:00:00|1270|1268.3|1270.5|1268.5|1274|1271.8|1268.3|1266.5|72
1654106700000|2022-06-01 18:05:00|1270.3|1268.3|1271.8|1269.8|1272.8|1271.3|1269.3|1267.3|44
1654107000000|2022-06-01 18:10:00|1271.5|1269.5|1270.8|1268.5|1272|1269.8|1267|1265.3|16
1654107300000|2022-06-01 18:15:00|1270.5|1268.3|1267|1265.5|1271.5|1269.3|1266.8|1264.8|76
1654107600000|2022-06-01 18:20:00|1268.3|1265.8|1269.3|1267.3|1270.8|1268.5|1267.5|1265.8|107
1654107900000|2022-06-01 18:25:00|1268.8|1267|1270|1268|1272.5|1270.5|1267.8|1265.8|37
1654108200000|2022-06-01 18:30:00|1269.8|1267.5|1269.3|1267|1270.5|1268.3|1268.3|1266.5|38
1654108500000|2022-06-01 18:35:00|1269|1267.3|1267.5|1266|1270|1268.3|1267.3|1265.8|30
1654108800000|2022-06-01 18:40:00|1268.3|1265.8|1268|1266|1268.8|1266.8|1267.8|1265.8|83
1654109100000|2022-06-01 18:45:00|1267.8|1266.3|1267.5|1265.8|1268|1266.5|1267|1265.5|1
1654109400000|2022-06-01 18:50:00|1267.3|1265.5|1265.5|1263.8|1267.8|1266|1265.3|1263.5|10
1654109700000|2022-06-01 18:55:00|1266|1264|1268.5|1266.8|1268.5|1266.8|1265.8|1264|10
1654110000000|2022-06-01 19:00:00|1268.8|1267|1270.5|1269|1270.5|1269.3|1268.8|1266.8|162
1654110300000|2022-06-01 19:05:00|1270.3|1269.3|1269.8|1268|1270.5|1269.3|1269.8|1268|3
1654110600000|2022-06-01 19:10:00|1269.5|1268.3|1267.5|1265.8|1269.5|1268.3|1267.3|1265.5|7
1654110900000|2022-06-01 19:15:00|1267.8|1266|1267.5|1265.5|1268|1266.3|1266.8|1264.8|2
1654111200000|2022-06-01 19:20:00|1267.8|1265.8|1266.5|1264.5|1267.8|1265.8|1266|1263.8|3
1654111500000|2022-06-01 19:25:00|1266.3|1264.8|1270.3|1268|1270.5|1269|1266|1264|14
1654111800000|2022-06-01 19:30:00|1270|1267.8|1269|1267|1270.5|1269|1269|1267|24
1654112100000|2022-06-01 19:35:00|1268.8|1266.3|1267.3|1265|1269|1266.8|1267.3|1265|7
1654112400000|2022-06-01 19:40:00|1267|1264.8|1269.5|1267.3|1269.5|1267.3|1266.8|1264.8|1
1654112700000|2022-06-01 19:45:00|1269.8|1267.8|1270|1267.8|1270.5|1268.8|1269.5|1267.5|15
1654113000000|2022-06-01 19:50:00|1270.3|1268|1270.3|1268.3|1270.5|1268.8|1269.3|1267.5|1
1654113300000|2022-06-01 19:55:00|1270|1268.5|1269.8|1267.8|1270.5|1268.8|1269.5|1267.5|17
1654113600000|2022-06-01 20:00:00|1270|1268|1263.8|1261.8|1270|1268|1263.8|1261.5|1
1654113900000|2022-06-01 20:05:00|1264|1262|1266|1263.8|1266.5|1264.3|1263.8|1262|1
1654114200000|2022-06-01 20:10:00|1266.3|1263.5|1265|1263|1266.3|1263.8|1265|1262.8|0
1654114500000|2022-06-01 20:15:00|1264.8|1262.8|1264.5|1262.5|1265|1262.8|1264|1261.8|0
1654114800000|2022-06-01 20:20:00|1264.8|1262.8|1265.3|1263|1265.5|1263.5|1264.3|1262.3|1
1654115100000|2022-06-01 20:25:00|1265|1262.8|1270.5|1262|1270.5|1263.3|1264|1262|3
1654115400000|2022-06-01 20:30:00|1266.3|1263.3|1265.8|1261.8|1270|1263.5|1265.8|1261.8|0
1654115700000|2022-06-01 20:35:00|1265.5|1261.5|1265.5|1261.5|1266.3|1261.8|1265.3|1261.5|0
1654116000000|2022-06-01 20:40:00|1265.8||1265.5||1266||1265.3||0
1654116300000|2022-06-01 20:45:00|1266|1262.5|1265.3|1261.8|1266|1262.8|1263.3|1260.8|3
1654116600000|2022-06-01 20:50:00|1265|1261.3|1265.5|1261|1266|1261.3|1263.5|1260.8|0
1654116900000|2022-06-01 20:55:00|1266.3|1260.8|1267.5|1259.8|1268|1261|1266.3|1259.8|4
1654117200000|2022-06-01 21:00:00|1267|1259.5|1267.3|1259.5|1267.3|1259.5|1267|1259.5|1
1654117500000|2022-06-01 21:05:00|1270.5|1266.3|1270.5|1266.3|1270.5|1266.3|1270.5|1266.3|1
1654131600000|2022-06-02 01:00:00|1247.3|1244.3|1249.5|1247|1249.8|1247.8|1247.3|1244.3|6
1654131900000|2022-06-02 01:05:00|1249.8|1246.8|1249.5|1246.5|1250|1247.8|1248.5|1246.5|2
1654132200000|2022-06-02 01:10:00|1249.8|1246.8|1251.3|1248|1252.3|1249.5|1249.3|1246.8|1
1654132500000|2022-06-02 01:15:00|1251.5|1248.3|1251.5|1248.3|1252.5|1250|1251.3|1247.8|11
1654132800000|2022-06-02 01:20:00|1251.8|1247.8|1251.5|1248.3|1252.3|1248.8|1251.3|1247.8|1
1654133100000|2022-06-02 01:25:00|1251|1247.8|1250|1247|1251|1248|1249.3|1246.8|0
1654133400000|2022-06-02 01:30:00|1250.3|1247.3|1251.8|1248|1251.8|1249|1250.3|1246.8|2
1654134000000|2022-06-02 01:40:00||1247.8||1248||1248||1247.8|0
1654134300000|2022-06-02 01:45:00||1247.8||1248.8||1249||1247.8|0
1654134600000|2022-06-02 01:50:00||1249||1249||1249||1248.3|0
1654134900000|2022-06-02 01:55:00|1251.5|1249.3|1251.5|1248.3|1251.5|1249.3|1251.3|1248|1
1654135200000|2022-06-02 02:00:00||1248.5||1248.3||1248.8||1248|0
1654135500000|2022-06-02 02:05:00||1248||1248||1248.5||1248|0
1654135800000|2022-06-02 02:10:00|1251.3|1247.8|1250|1247.8|1251.3|1247.8|1250|1247.5|0
1654136100000|2022-06-02 02:15:00|1250.5|1247.5|1251|1248.5|1251.5|1248.5|1250.5|1247.5|0
1654136400000|2022-06-02 02:20:00|1251.5|1248.8|1251.3|1248.5|1251.5|1248.8|1251|1248.5|0
1654136700000|2022-06-02 02:25:00|1251|1248.8|1252.5|1249.8|1252.8|1249.8|1251|1248.5|1
1654137000000|2022-06-02 02:30:00|1254|1250|1253.3|1249.8|1254.5|1250.3|1251.5|1249|0
1654137300000|2022-06-02 02:35:00|1253.8|1250.8|1255|1252|1255|1252|1253.8|1250.8|0
1654137600000|2022-06-02 02:40:00|1254.8|1252.3|1255|1251.8|1255|1252.8|1253|1251|4
1654137900000|2022-06-02 02:45:00|1255.3|1252|1255.3|1251.8|1255.3|1252|1255.3|1251|0
1654138200000|2022-06-02 02:50:00|1255|1250.8|1254.5|1251.3|1255|1251.3|1254.3|1250.3|0
1654138500000|2022-06-02 02:55:00|1253.8|1250|1253|1248.8|1253.8|1250|1251|1248.8|2
1654138800000|2022-06-02 03:00:00|1253.5|1249|1253.5|1251|1253.5|1251|1253|1248.8|0
1654139100000|2022-06-02 03:05:00|1253.8|1252.8|1258.8|1255.8|1259|1256.5|1253.5|1252.8|5
1654139400000|2022-06-02 03:10:00|1259|1255.3|1258.8|1255.3|1259.3|1255.3|1258.8|1255|0
1654140000000|2022-06-02 03:20:00|1259|1255|1258.8|1255.3|1259|1255.3|1258.8|1255|1
1654140300000|2022-06-02 03:25:00|1259|1255.5|1259.3|1256.3|1259.3|1256.3|1258|1255.5|0
1654140600000|2022-06-02 03:30:00|1259.5|1256.5|1260.3|1257.3|1260.3|1257.3|1259.5|1256.3|0
1654140900000|2022-06-02 03:35:00|1260|1256.3|1259|1255.8|1260|1256.5|1259|1255.8|1
1654141200000|2022-06-02 03:40:00|1259.3|1256|1258.8|1255.8|1259.5|1256.3|1258.8|1255.8|1
1654141500000|2022-06-02 03:45:00|1258.5|1256|1257.3|1255|1258.5|1256|1257|1255|0
1654141800000|2022-06-02 03:50:00|1257|1254.8|1256.3|1252.5|1257|1254.8|1256.3|1252.3|2
1654142100000|2022-06-02 03:55:00||1252.8||1252.8||1253||1252.5|0
1654142400000|2022-06-02 04:00:00|1255|1252.5|1255|1252.8|1255.3|1253|1254.8|1252|0
1654142700000|2022-06-02 04:05:00|1254|1252.5|1255.3|1251|1255.8|1252.8|1254|1250.5|2
1654143000000|2022-06-02 04:10:00|1255|1252.8|1253.8|1251|1255|1252.8|1253.8|1251|0
1654143300000|2022-06-02 04:15:00|1254|1250.8|1255|1250.8|1255|1251|1254|1250.5|1
1654143600000|2022-06-02 04:20:00||1250.5||1250.5||1251||1250.5|0
1654143900000|2022-06-02 04:25:00|1253.8|1250.3|1255|1250.3|1255.3|1250.3|1253.5|1250|1
1654144200000|2022-06-02 04:30:00|1255.3|1250.5|1253.5|1250|1255.3|1252|1253.5|1250|1
1654144500000|2022-06-02 04:35:00|1253.3|1249.8|1254.5|1250|1254.8|1250|1252.8|1249.5|0
1654144800000|2022-06-02 04:40:00|1254.3|1249.8|1254.3|1250|1254.3|1250|1254|1249.8|0
1654145100000|2022-06-02 04:45:00|1253||1253.3||1253.5||1252.8||0
1654145400000|2022-06-02 04:50:00|1253||1253||1253.5||1253||0
1654145700000|2022-06-02 04:55:00|1253.3|1251|1253.3|1250.5|1253.8|1251|1253|1250.5|1
1654146000000|2022-06-02 05:00:00|1253.5|1250.3|1251.5|1249.5|1253.8|1251.3|1251.5|1249.5|4
1654146300000|2022-06-02 05:05:00|1251.8|1249.3|1251.3|1249|1251.8|1249.5|1250.8|1248.8|2
1654146600000|2022-06-02 05:10:00|1250.8|1248.8|1250.5|1248.3|1251.5|1249.3|1250.3|1248.3|0
1654146900000|2022-06-02 05:15:00|1250.3|1248.5|1250.5|1248.3|1250.8|1249.3|1249.8|1247.5|1
1654147200000|2022-06-02 05:20:00|1250.3|1248|1250.8|1248.5|1250.8|1248.8|1250|1247.8|0
1654147500000|2022-06-02 05:25:00|1251.3|1248.8|1249.8|1246.8|1251.3|1249|1248.5|1246.3|26
1654147800000|2022-06-02 05:30:00|1250|1247|1252.8|1250.3|1253.5|1251|1250|1246.8|3
1654148100000|2022-06-02 05:35:00|1253|1250.5|1252|1249.3|1253.5|1251.5|1251.8|1248.8|11
1654148400000|2022-06-02 05:40:00|1252.3|1249.8|1255|1252.5|1255.3|1252.5|1252.3|1249.5|8
1654148700000|2022-06-02 05:45:00|1255.3|1252.8|1256|1253.8|1256.5|1254|1254.5|1251.8|0
1654149000000|2022-06-02 05:50:00|1256.5|1254.5|1256.8|1252.8|1258.3|1255.5|1255.5|1252.5|13
1654149300000|2022-06-02 05:55:00|1256.3|1253|1254.5|1251.8|1256.3|1253|1254.3|1251.5|1
1654149600000|2022-06-02 06:00:00|1255.3|1252|1254|1252|1256.5|1254|1253.5|1251.8|0
1654149900000|2022-06-02 06:05:00|1254.3|1252.3|1250.3|1248|1254.3|1252.3|1249.3|1247.3|16
1654150200000|2022-06-02 06:10:00|1250.5|1248.3|1248.3|1246.3|1252.5|1250.3|1247.5|1245.8|10
1654150500000|2022-06-02 06:15:00|1248|1246|1248.8|1246.8|1249.8|1248|1246.3|1244.5|8
1654150800000|2022-06-02 06:20:00|1249|1246.5|1250.8|1248.5|1250.8|1248.8|1247|1245|37
1654151100000|2022-06-02 06:25:00|1250.5|1248.8|1246.8|1245|1251|1248.8|1245|1243.5|35
1654151400000|2022-06-02 06:30:00|1245.5|1243.5|1251|1249.5|1251.5|1249.8|1245.5|1243.5|14
1654151700000|2022-06-02 06:35:00|1251.3|1249.8|1247.3|1245|1252.5|1250.5|1246.8|1245|8
1654152000000|2022-06-02 06:40:00|1247.8|1245.5|1245.8|1244|1249.5|1247|1245.8|1244|31
1654152300000|2022-06-02 06:45:00|1246|1243.8|1247.5|1245|1248.5|1246.5|1245.8|1243.5|17
1654152600000|2022-06-02 06:50:00|1247.8|1245.3|1247.3|1245.3|1248|1246.8|1246.8|1244.8|7
1654152900000|2022-06-02 06:55:00|1247.5|1245|1245.3|1243.5|1248|1246.5|1245.3|1243.5|22
1654153200000|2022-06-02 07:00:00|1246|1244|1247.8|1245.5|1248|1246.3|1244.5|1242.5|16
1654153500000|2022-06-02 07:05:00|1247.5|1245.3|1245.5|1243.5|1248|1246.3|1245.5|1243.3|15
1654153800000|2022-06-02 07:10:00|1245.8|1243.8|1244.5|1242.3|1247.3|1245|1244|1241.8|4
1654154100000|2022-06-02 07:15:00|1244.3|1242.5|1246|1244.3|1246.8|1245.3|1244.3|1242|44
1654154400000|2022-06-02 07:20:00|1245.8|1244|1247.3|1245.3|1247.8|1246|1244.8|1243.3|20
1654154700000|2022-06-02 07:25:00|1247|1245|1247.8|1245.8|1250.8|1248.8|1247|1245|12
1654155000000|2022-06-02 07:30:00|1247.5|1246|1249|1247|1249.5|1247.8|1247.5|1245.5|2
1654155300000|2022-06-02 07:35:00|1249.5|1247.3|1244.8|1242.8|1249.5|1248|1243.8|1241.8|72
1654155600000|2022-06-02 07:40:00|1244.5|1242.5|1248|1246|1248|1246|1244|1242|11
1654155900000|2022-06-02 07:45:00|1248.3|1246.3|1245.5|1243.8|1248.8|1246.8|1244.8|1242.8|48
1654156200000|2022-06-02 07:50:00|1245.3|1244|1244.8|1243|1245.5|1244|1244.3|1242.5|44
1654156500000|2022-06-02 07:55:00|1244.5|1242.8|1245|1243|1245.5|1243.5|1244|1242.5|20
1654156800000|2022-06-02 08:00:00|1245.3|1243.5|1243.5|1242|1245.5|1243.8|1242|1239.8|13
1654157100000|2022-06-02 08:05:00|1244.8|1242.3|1237.5|1235.5|1244.8|1242.8|1232.3|1230.3|135
1654157400000|2022-06-02 08:10:00|1236.8|1235.3|1240.8|1238.8|1242|1240.3|1236.3|1235|100
1654157700000|2022-06-02 08:15:00|1241.3|1239|1236.3|1234.5|1241.3|1239.3|1236|1234.3|233
1654158000000|2022-06-02 08:20:00|1236|1234.3|1238.5|1236.8|1240.3|1238.3|1235|1233.8|186
1654158300000|2022-06-02 08:25:00|1238.3|1236.5|1234.5|1233|1238.5|1236.5|1234|1232|270
1654158600000|2022-06-02 08:30:00|1234.3|1232.8|1232|1230.5|1235.5|1233.8|1229.8|1227.5|588
1654158900000|2022-06-02 08:35:00|1232.8|1230.8|1235.5|1233.8|1236|1234|1232.3|1230.5|146
1654159200000|2022-06-02 08:40:00|1235.8|1234|1237.8|1235.5|1238|1235.8|1234|1232.5|41
1654159500000|2022-06-02 08:45:00|1237.3|1235.8|1239|1237.3|1239.5|1237.5|1235.8|1233.8|83
1654159800000|2022-06-02 08:50:00|1239.3|1237.8|1240.5|1238.8|1240.5|1238.8|1239.3|1237.3|18
1654160100000|2022-06-02 08:55:00|1240.8|1239|1243|1241.3|1244|1242.3|1240.8|1239|80
1654160400000|2022-06-02 09:00:00|1243.3|1241.5|1241|1239|1244.8|1242.8|1239.8|1238.5|49
1654160700000|2022-06-02 09:05:00|1240.8|1238.8|1240.8|1239|1242.3|1240|1240.3|1238.5|20
1654161000000|2022-06-02 09:10:00|1240.5|1238.8|1240|1238.3|1241.5|1239.5|1239.8|1237.8|92
1654161300000|2022-06-02 09:15:00|1240.5|1238|1241.8|1239.8|1242.3|1240|1240|1238|10
1654161600000|2022-06-02 09:20:00|1241.5|1240|1242.3|1240.3|1243|1240.8|1240.5|1239.3|16
1654161900000|2022-06-02 09:25:00|1242.8|1240.5|1239.8|1238|1243|1240.8|1238.5|1236.8|69
1654162200000|2022-06-02 09:30:00|1239.5|1237.5|1234.8|1233|1240|1237.8|1234|1232.3|116
1654162500000|2022-06-02 09:35:00|1235|1233.3|1233.8|1232|1236.5|1234.5|1233.5|1231.5|40
1654162800000|2022-06-02 09:40:00|1233.5|1232.3|1233.5|1231.8|1233.5|1232.3|1232.5|1230.8|51
1654163100000|2022-06-02 09:45:00|1233.3|1232|1234.8|1233|1235|1233|1233.3|1231.5|38
1654163400000|2022-06-02 09:50:00|1234.5|1232.5|1234.8|1232.8|1235|1233.3|1234.3|1232.3|8
1654163700000|2022-06-02 09:55:00|1235|1233|1238.3|1236|1238.3|1236|1234.8|1232.8|17
1654164000000|2022-06-02 10:00:00|1238|1235.8|1240.3|1238.3|1240.3|1239|1237.5|1235.5|19
1654164300000|2022-06-02 10:05:00|1240|1237.8|1242.8|1241|1243|1241|1239.3|1237.3|44
1654164600000|2022-06-02 10:10:00|1243|1241.3|1239|1237|1243.5|1241.5|1239|1237|40
1654164900000|2022-06-02 10:15:00|1239.5|1237.3|1236.5|1235|1239.5|1237.8|1236.5|1235|63
1654165200000|2022-06-02 10:20:00|1236.3|1235.3|1238.3|1236|1238.5|1236.3|1236.3|1234.5|34
1654165500000|2022-06-02 10:25:00|1238|1235.5|1240.3|1238.3|1243.3|1241.8|1236|1234.5|53
1654165800000|2022-06-02 10:30:00|1240|1238.5|1237|1235|1241.8|1239.8|1236.3|1234.5|3
1654166100000|2022-06-02 10:35:00|1237.5|1235.3|1233.3|1231.3|1238.5|1236.3|1233|1231|20
1654166400000|2022-06-02 10:40:00|1234|1231.8|1235.8|1233.8|1236|1234|1232|1230.5|20
1654166700000|2022-06-02 10:45:00|1236|1233.5|1233.3|1231.5|1238.8|1236.3|1233.3|1231.5|16
1654167000000|2022-06-02 10:50:00|1233.8|1232.8|1234.8|1232.8|1235.3|1233.8|1231.5|1229.5|89
1654167300000|2022-06-02 10:55:00|1235|1233|1234.8|1232.8|1236.5|1234.5|1234.3|1232|23
1654167600000|2022-06-02 11:00:00|1233.3|1233|1236|1234|1237.3|1235.3|1233.3|1231|14
1654167900000|2022-06-02 11:05:00|1235.8|1233.8|1236.5|1234.5|1236.8|1234.8|1234.8|1233|23
1654168200000|2022-06-02 11:10:00|1236.3|1234.8|1234.3|1232.5|1236.5|1235|1233.5|1231.5|3
1654168500000|2022-06-02 11:15:00|1234.8|1232.8|1236.3|1234|1236.5|1234.5|1233.8|1231.8|10
1654168800000|2022-06-02 11:20:00|1236|1233.8|1236|1234.5|1236.5|1234.8|1235.3|1233.3|12
1654169100000|2022-06-02 11:25:00|1236.3|1234.8|1243.5|1241.8|1243.8|1242|1236.3|1234.5|100
1654169400000|2022-06-02 11:30:00|1243.8|1241.5|1242.8|1240.8|1244.5|1242.8|1242.5|1240.5|41
1654169700000|2022-06-02 11:35:00|1242.5|1240.5|1244.5|1242.8|1244.8|1243.3|1242.5|1240.5|19
1654170000000|2022-06-02 11:40:00|1244.8|1242.5|1248|1245.8|1249.3|1247.3|1244|1242|84
1654170300000|2022-06-02 11:45:00|1247.8|1246|1245.3|1243|1249.3|1247.3|1244.8|1243|20
1654170600000|2022-06-02 11:50:00|1245|1243.3|1245.8|1243.5|1247.8|1245.8|1245|1243|41
1654170900000|2022-06-02 11:55:00|1245.5|1243.3|1247.8|1245.5|1248.5|1247.3|1245|1243|31
1654171200000|2022-06-02 12:00:00|1247.5|1245.8|1249.5|1247.3|1250|1248.3|1239|1237|51
1654171500000|2022-06-02 12:05:00|1249.3|1247.8|1259.5|1257.3|1261.5|1259.5|1249|1246.8|82
1654171800000|2022-06-02 12:10:00|1259|1257.5|1270.3|1267.8|1270.3|1267.8|1252.3|1250.3|83
1654172100000|2022-06-02 12:15:00|1270|1268|1266.8|1264.8|1271|1269|1265.8|1263.5|64
1654172400000|2022-06-02 12:20:00|1267|1265|1261.8|1259.5|1268|1265.5|1261|1258.8|33
1654172700000|2022-06-02 12:25:00|1262.3|1259.8|1259.8|1257.5|1262.8|1260.5|1259|1256.8|19
1654173000000|2022-06-02 12:30:00|1260|1256.5|1263.5|1261.8|1267|1264.5|1258.8|1256.5|20
1654173300000|2022-06-02 12:35:00|1263.8|1262.3|1261.5|1259.3|1264.8|1262.5|1257.5|1256|80
1654173600000|2022-06-02 12:40:00|1261|1259|1263.3|1261.3|1264.5|1262.5|1261|1259|19
1654173900000|2022-06-02 12:45:00|1262.8|1260.5|1259.3|1257.5|1267|1265|1258.5|1256.3|62
1654174200000|2022-06-02 12:50:00|1259.8|1257.8|1263.3|1261|1264|1261.8|1259.8|1257.8|5
1654174500000|2022-06-02 12:55:00|1263.5|1261.3|1263.3|1261|1264.8|1262.8|1261.3|1259.8|10
1654174800000|2022-06-02 13:00:00|1263.5|1261.3|1257.8|1255.5|1264.5|1262.3|1254|1252.3|72
1654175100000|2022-06-02 13:05:00|1257.5|1255.3|1259|1256.8|1263.8|1261.8|1257.3|1254.8|38
1654175400000|2022-06-02 13:10:00|1258.3|1256|1259|1256.8|1261|1258.8|1257|1255|17
1654175700000|2022-06-02 13:15:00|1258.5|1256.5|1251.8|1249.8|1260|1257.8|1251.8|1249.5|50
1654176000000|2022-06-02 13:20:00|1251.5|1249.5|1266.8|1264.3|1267.5|1265.3|1249.8|1248|84
1654176300000|2022-06-02 13:25:00|1266.3|1263.8|1267|1264.8|1271.3|1269.3|1263.8|1261.3|99
1654176600000|2022-06-02 13:30:00|1267.3|1265|1271.8|1269.5|1271.8|1270|1264.3|1262|32
1654176900000|2022-06-02 13:35:00|1271.5|1269.8|1264.8|1262.8|1271.8|1270|1262|1260.5|45
1654177200000|2022-06-02 13:40:00|1264.5|1263|1263.5|1261.5|1265|1263|1258.8|1256.8|270
1654177500000|2022-06-02 13:45:00|1263.3|1261.8|1264|1262|1264|1262|1256.8|1254.8|40
1654177800000|2022-06-02 13:50:00|1264.3|1261.3|1266.5|1264.5|1267.5|1265.8|1262.8|1260.5|22
1654178100000|2022-06-02 13:55:00|1266.8|1264.8|1266|1264.3|1267.3|1265.3|1264|1262.3|18
1654178400000|2022-06-02 14:00:00|1265.5|1263.5|1263.3|1261.5|1266.5|1264.5|1262.8|1261|166
1654178700000|2022-06-02 14:05:00|1263|1261.3|1261.5|1260|1264.3|1262.5|1257.8|1256|197
1654179000000|2022-06-02 14:10:00|1261.3|1259.5|1265.8|1263.5|1265.8|1263.5|1259.8|1257.8|151
1654179300000|2022-06-02 14:15:00|1265.5|1263.8|1267.3|1265.5|1269|1267.3|1264.5|1262.5|106
1654179600000|2022-06-02 14:20:00|1268|1266.3|1262|1260|1268.8|1267.3|1261|1259|55
1654179900000|2022-06-02 14:25:00|1261.8|1259.8|1262.5|1261|1262.8|1261|1259|1257|65
1654180200000|2022-06-02 14:30:00|1262.3|1259.8|1257|1255|1262.3|1259.8|1254.5|1252.8|100
1654180500000|2022-06-02 14:35:00|1256.8|1254.8|1257.3|1255.3|1259.8|1258|1256.5|1254.3|76
1654180800000|2022-06-02 14:40:00|1257|1255.5|1252.8|1251|1257.3|1255.5|1251.8|1249.8|93
1654181100000|2022-06-02 14:45:00|1252.5|1250.8|1251.8|1249.8|1253.5|1251.5|1250.3|1248.3|312
1654181400000|2022-06-02 14:50:00|1251.5|1249.5|1244.8|1243|1251.5|1249.8|1241.5|1239.5|307
1654181700000|2022-06-02 14:55:00|1244.5|1242.8|1247.5|1239.5|1248.5|1246.5|1242.3|1239.5|119
1654182000000|2022-06-02 15:00:00|1247.8|1242|1248|1246|1252.8|1250.5|1246|1242|603
1654182300000|2022-06-02 15:05:00|1248.5|1246.5|1262.5|1260.5|1263|1261|1245.5|1243.3|331
1654182600000|2022-06-02 15:10:00|1262.3|1260.3|1267.3|1265.5|1268.3|1266.8|1261.3|1259|188
1654182900000|2022-06-02 15:15:00|1267|1265.3|1262|1260.5|1268.8|1267|1262|1260.5|222
1654183200000|2022-06-02 15:20:00|1262.3|1259.5|1258.5|1256.3|1262.3|1260.5|1258|1256|199
1654183500000|2022-06-02 15:25:00|1259|1256.5|1261.8|1259.5|1264|1262.3|1253.3|1251.5|856
1654183800000|2022-06-02 15:30:00|1261.5|1259.8|1265.3|1263|1266.8|1264.5|1257.5|1255.3|215
1654184100000|2022-06-02 15:35:00|1265|1262.8|1267.8|1265.5|1269.8|1267.8|1263.5|1261.5|98
1654184400000|2022-06-02 15:40:00|1268.5|1265.8|1267.5|1265.5|1269|1266.8|1266.3|1263.8|29
1654184700000|2022-06-02 15:45:00|1267.3|1265.3|1268.8|1266.8|1270.5|1268.3|1265.3|1263|72
1654185000000|2022-06-02 15:50:00|1269|1267|1276|1274.3|1276.8|1275|1268.8|1267|114
1654185300000|2022-06-02 15:55:00|1276.3|1274.5|1275|1273|1277.8|1275.5|1274.8|1272.8|6
1654185600000|2022-06-02 16:00:00|1275.3|1273.3|1275.8|1274|1277|1275|1275|1273.3|8
1654185900000|2022-06-02 16:05:00|1276|1273.8|1279|1277.3|1279.3|1277.5|1274.5|1272.3|20
1654186200000|2022-06-02 16:10:00|1279.3|1277|1278|1276.3|1279.5|1277.8|1276.8|1274.5|29
1654186500000|2022-06-02 16:15:00|1278.3|1276.5|1281|1279|1281.5|1279.5|1278|1275.8|49
1654186800000|2022-06-02 16:20:00|1280.8|1278.8|1279.8|1277.8|1282|1280.3|1279|1277|12
1654187100000|2022-06-02 16:25:00|1280|1278.3|1280.5|1278.5|1280.5|1278.8|1278.3|1276|26
1654187400000|2022-06-02 16:30:00|1280.3|1278.8|1280.5|1278.5|1283.3|1281.8|1278.5|1276.5|39
1654187700000|2022-06-02 16:35:00|1280.3|1278.3|1281.8|1279.5|1282|1280|1280|1278|3
1654188000000|2022-06-02 16:40:00|1282|1279.8|1278|1276|1282.3|1280|1277.3|1275.3|0
1654188300000|2022-06-02 16:45:00|1277.8|1275.8|1274.3|1272|1277.8|1275.8|1273|1271|8
1654188600000|2022-06-02 16:50:00|1274|1271.8|1272.5|1270.3|1274.8|1272.5|1271|1269|22
1654188900000|2022-06-02 16:55:00|1272.8|1270.5|1277.5|1275.3|1277.5|1275.3|1271|1269|20
1654189200000|2022-06-02 17:00:00|1278.3|1275.8|1283|1281|1283.3|1281.8|1277.3|1274.8|15
1654189500000|2022-06-02 17:05:00|1282.8|1280.8|1282|1280|1283.3|1281.5|1278.8|1276.8|24
1654189800000|2022-06-02 17:10:00|1281.8|1279.3|1279.5|1277.3|1282|1279.5|1277.5|1275.3|7
1654190100000|2022-06-02 17:15:00|1279.3|1277.5|1281.3|1279.3|1282|1280.3|1278.3|1276.3|67
1654190400000|2022-06-02 17:20:00|1281.5|1279.5|1280|1278|1281.8|1280|1279.8|1278|8
1654190700000|2022-06-02 17:25:00|1280.3|1278.3|1286|1284.3|1286|1284.3|1279.3|1277.3|66
1654191000000|2022-06-02 17:30:00|1285.8|1284|1284.3|1282.5|1286.3|1284.8|1282.8|1281|23
1654191300000|2022-06-02 17:35:00|1284|1282.3|1286.3|1284.3|1286.3|1284.8|1282.8|1281|172
1654191600000|2022-06-02 17:40:00|1286|1284|1285.5|1283.5|1287|1285.3|1285|1283|37
1654191900000|2022-06-02 17:45:00|1285.3|1283|1285.8|1283.8|1287|1284.8|1284|1282.3|63
1654192200000|2022-06-02 17:50:00|1285.5|1283.5|1283.3|1281.3|1285.8|1283.5|1281.3|1279.3|47
1654192500000|2022-06-02 17:55:00|1283.5|1280.8|1286|1284|1286.3|1284.8|1282.5|1280.8|67
1654192800000|2022-06-02 18:00:00|1285.8|1283.8|1286.8|1285.3|1287.3|1285.3|1284.5|1282.5|88
1654193100000|2022-06-02 18:05:00|1287|1285.5|1288.3|1286.5|1288.3|1287|1286|1284.8|94
1654193400000|2022-06-02 18:10:00|1289|1286.8|1286.8|1284.8|1289.8|1288|1286.5|1284.8|66
1654193700000|2022-06-02 18:15:00|1286.5|1285|1288|1285.8|1289.3|1287.5|1286.3|1284.8|182
1654194000000|2022-06-02 18:20:00|1287.8|1285.5|1286.8|1284.5|1289.3|1287.3|1283.8|1281.5|59
1654194300000|2022-06-02 18:25:00|1287|1284.3|1288.3|1286.3|1288.8|1287|1285.3|1283.3|74
1654194600000|2022-06-02 18:30:00|1287.8|1286.5|1294|1292|1294.3|1292.5|1286|1284|90
1654194900000|2022-06-02 18:35:00|1294.3|1292.3|1294.3|1292.3|1297.8|1295.8|1293|1291.3|104
1654195200000|2022-06-02 18:40:00|1294.5|1292.5|1295.5|1293.5|1298.3|1296.8|1294.5|1292.5|36
1654195500000|2022-06-02 18:45:00|1295.3|1293.3|1297|1294.8|1297.3|1295.3|1294.5|1292.5|0
1654195800000|2022-06-02 18:50:00|1297.3|1294.5|1297.3|1295.3|1298.3|1297|1296.5|1293.8|23
1654196100000|2022-06-02 18:55:00|1297.5|1295.5|1298.3|1296|1298.3|1296|1296.8|1294.8|2
1654196400000|2022-06-02 19:00:00|1300|1295.8|1303.3|1301.3|1305.3|1303.5|1300|1295.8|40
1654196700000|2022-06-02 19:05:00|1303|1301|1299.3|1297|1303|1301|1298.8|1296.8|5
1654197000000|2022-06-02 19:10:00|1299.5|1297.5|1298.5|1296.3|1299.8|1297.5|1296.5|1294.3|0
1654197300000|2022-06-02 19:15:00|1298.8|1296.5|1298.8|1296.3|1299.5|1297|1297.8|1295.5|1
1654197600000|2022-06-02 19:20:00|1299|1296|1300|1297.8|1300|1297.8|1298.5|1296|0
1654197900000|2022-06-02 19:25:00|1299.5|1297.5|1299.3|1297|1299.8|1297.8|1298.5|1296.5|0
1654198200000|2022-06-02 19:30:00|1299|1296.8|1301.8|1299.3|1302.3|1300|1299|1296.8|6
1654198500000|2022-06-02 19:35:00|1301.5|1299|1299.3|1297|1301.8|1299.5|1299.3|1296.8|9
1654198800000|2022-06-02 19:40:00|1299|1296.8|1295.8|1293.3|1299|1297|1295.8|1293.3|10
1654199100000|2022-06-02 19:45:00|1296.5|1293.5|1296.8|1293.8|1297.8|1295.5|1295.8|1293.3|0
1654199400000|2022-06-02 19:50:00|1297.3|1294|1296.3|1293.5|1297.3|1294|1294.8|1292.3|1
1654199700000|2022-06-02 19:55:00|1295.8|1293.3|1297.8|1295|1299.3|1296.5|1295.8|1293.3|1
1654200000000|2022-06-02 20:00:00|1297.5|1295.3|1299.3|1297|1299.3|1297|1297.5|1295.3|0
1654200300000|2022-06-02 20:05:00|1299.5|1297.5|1300.5|1299|1300.5|1299|1299.5|1297.5|5
1654200600000|2022-06-02 20:10:00|1300.3|1298.8|1299.8|1297.5|1300.3|1298.8|1299.8|1297|3
1654200900000|2022-06-02 20:15:00|1300|1297.3|1299.8|1297.5|1300|1297.8|1299.8|1297.3|3
1654201200000|2022-06-02 20:20:00|1300|1297.3|1299|1296.8|1300.3|1297.8|1298.8|1296.8|1
1654201500000|2022-06-02 20:25:00|1299.3|1297|1299.3|1297|1299.5|1297.3|1299|1296.5|0
1654201800000|2022-06-02 20:30:00|1299|1296.5|1298.3|1296.3|1299|1296.8|1297.8|1295.8|0
1654202100000|2022-06-02 20:35:00|1298.5|1296|1299.5|1297.3|1300|1297.5|1298.5|1295.8|4
1654202400000|2022-06-02 20:40:00|1299.8|1297.5|1300|1298|1300.5|1298.8|1299.8|1297.5|4
1654202700000|2022-06-02 20:45:00|1300.5|1298.3|1298.5|1296.3|1300.5|1298.8|1297.8|1295.8|5
1654203000000|2022-06-02 20:50:00|1298.8|1296.5|1299.3|1296.8|1299.8|1297.3|1298.8|1296.5|1
1654203300000|2022-06-02 20:55:00|1299.5|1296.5|1300.5|1297.5|1300.5|1298|1298.5|1296.5|12
1654203600000|2022-06-02 21:00:00||1296.8||1296.5||1296.8||1296.5|0
1654204500000|2022-06-02 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654205100000|2022-06-02 21:25:00||1294.8||1294.8||1294.8||1294.8|0
1654206000000|2022-06-02 21:40:00||1292.3||1292.3||1292.3||1292.3|0
1654206900000|2022-06-02 21:55:00||1289.8||1290||1290||1289.8|0
1654218300000|2022-06-03 01:05:00|1296.5|1293.8|1297.5|1293.8|1297.5|1294.3|1296.5|1293.5|2
1654219200000|2022-06-03 01:20:00|1297.3||1296.5||1297.3||1296.5||0
1654219800000|2022-06-03 01:30:00|1296.3||1296.8||1296.8||1296.3||0
1654220400000|2022-06-03 01:40:00|1296.5|1293.5|1296.5|1293.5|1296.5|1293.5|1296.3|1293.5|1
1654220700000|2022-06-03 01:45:00|1297.5||1297.5||1297.5||1297.5||0
1654221000000|2022-06-03 01:50:00|1298.5|1293.8|1298.3|1294.3|1298.5|1295|1298.3|1293.8|0
1654221300000|2022-06-03 01:55:00|1298|1293.5|1294.8|1291.3|1298|1293.5|1294.8|1291.3|0
1654222200000|2022-06-03 02:10:00||1291.5||1291.3||1291.5||1291.3|0
1654222500000|2022-06-03 02:15:00|1295|1291.5|1295|1291.5|1295|1291.8|1295|1291.5|0
1654222800000|2022-06-03 02:20:00|1295.3|1291.8|1295.5|1292.3|1295.5|1292.3|1295.3|1291.8|0
1654223100000|2022-06-03 02:25:00||1292||1292||1292.3||1292|0
1654223400000|2022-06-03 02:30:00||1291.8||1291.8||1291.8||1291.8|0
1654223700000|2022-06-03 02:35:00||1292||1292||1292||1291.8|0
1654224000000|2022-06-03 02:40:00||1291.8||1291.8||1291.8||1291.8|0
1654224300000|2022-06-03 02:45:00|1295.8|1292|1295.8|1292.3|1295.8|1293.8|1295.5|1292|4
1654224600000|2022-06-03 02:50:00||1291.8||1291.8||1291.8||1291.8|0
1654225200000|2022-06-03 03:00:00|1295.3|1291.3|1295|1291.3|1295.3|1291.5|1295|1291.3|0
1654225500000|2022-06-03 03:05:00|1295.3||1295||1295.3||1295||0
1654225800000|2022-06-03 03:10:00|1294.8|1291|1294.8|1291|1294.8|1291|1294.8|1291|0
1654226100000|2022-06-03 03:15:00|1294.5||1294.5||1294.5||1294.5||0
1654226400000|2022-06-03 03:20:00||1291.3||1291.3||1291.3||1291|0
1654226700000|2022-06-03 03:25:00|1294.8|1291|1294.8|1291|1294.8|1291|1294.8|1291|0
1654227000000|2022-06-03 03:30:00|1293.8|1290.5|1293.8|1290.5|1293.8|1290.5|1292.8|1290.5|0
1654227300000|2022-06-03 03:35:00||1290.8||1290.8||1290.8||1290.8|0
1654227600000|2022-06-03 03:40:00|1294||1294||1294||1294||0
1654227900000|2022-06-03 03:45:00|1294.3|1291|1294.3|1291.3|1294.3|1291.3|1294|1291|0
1654228200000|2022-06-03 03:50:00|1294|1290.8|1294.5|1291.5|1294.8|1291.5|1294|1290.8|2
1654228800000|2022-06-03 04:00:00|1294.8|1292|1294.5|1291.3|1294.8|1292|1294.5|1291.3|0
1654229100000|2022-06-03 04:05:00|1294.8|1291.5|1294.8|1291.3|1294.8|1291.5|1294.5|1291.3|0
1654229400000|2022-06-03 04:10:00||1291||1291||1291||1291|4
1654229700000|2022-06-03 04:15:00||1291.3||1291.3||1291.3||1291.3|0
1654230000000|2022-06-03 04:20:00|1294.5|1291.5|1295.3|1291.5|1296|1292.3|1294.3|1291.5|5
1654230300000|2022-06-03 04:25:00|1294.8||1294.3||1294.8||1294.3||0
1654230600000|2022-06-03 04:30:00|1294|1290.8|1294|1290.8|1294|1290.8|1294|1290.8|8
1654230900000|2022-06-03 04:35:00|1293.8|1291|1293.8|1291|1293.8|1291|1293.8|1291|0
1654231200000|2022-06-03 04:40:00|1293|1291.3|1293|1291|1293|1291.3|1293|1291|0
1654231500000|2022-06-03 04:45:00|1292.8|1290.5|1291.3|1288.5|1292.8|1290.5|1291.3|1288.5|3
1654231800000|2022-06-03 04:50:00|1291|1288.3|1291|1288.3|1291|1288.3|1291|1288.3|0
1654232100000|2022-06-03 04:55:00|1290.5|1288.5|1290.5|1288|1290.5|1289|1290.5|1288|7
1654232400000|2022-06-03 05:00:00||1287.8||1288.5||1288.8||1287.8|3
1654232700000|2022-06-03 05:05:00||1288.8||1288.3||1289.3||1288.3|13
1654233000000|2022-06-03 05:10:00|1290|1287.8|1290.5|1287.8|1290.5|1288|1290|1287.5|2
1654233300000|2022-06-03 05:15:00|1290|1288|1290.5|1287.8|1290.5|1288|1289.5|1287.3|8
1654233600000|2022-06-03 05:20:00||1287.3||1287.8||1287.8||1287.3|0
1654233900000|2022-06-03 05:25:00||1289||1288.3||1289||1288.3|0
1654234200000|2022-06-03 05:30:00||1288.5||1288||1289||1288|0
1654234500000|2022-06-03 05:35:00|||||||||1
1654234800000|2022-06-03 05:40:00||1287.5||1289.3||1289.3||1287.5|5
1654235100000|2022-06-03 05:45:00|1292.5|1289.5|1292.8|1290|1293|1290|1292.5|1289.5|16
1654235400000|2022-06-03 05:50:00|1293|1289.5|1293.3|1289.5|1293.3|1289.8|1293|1289.5|6
1654235700000|2022-06-03 05:55:00|1294.8|1289.8|1292.5|1291|1294.8|1292|1292.5|1289.5|12
1654236000000|2022-06-03 06:00:00|1293.5|1290.8|1293.3|1290.8|1294.5|1291.8|1293.3|1289.8|22
1654236300000|2022-06-03 06:05:00|1292.5|1289.8|1290.8|1288.8|1293.3|1291|1290|1288|2
1654236600000|2022-06-03 06:10:00|1290.5|1288.5|1289.8|1287.5|1290.5|1288.5|1289.3|1287.5|1
1654236900000|2022-06-03 06:15:00|1290|1287.8|1288.3|1286|1290|1287.8|1287.8|1285.5|6
1654237200000|2022-06-03 06:20:00|1287.5|1285.8|1290.3|1288|1290.5|1288.5|1286.5|1284.5|17
1654237500000|2022-06-03 06:25:00|1290.5|1288.5|1288.8|1286.5|1290.5|1288.5|1287.5|1285.5|24
1654237800000|2022-06-03 06:30:00|1288.5|1286|1290.8|1288.8|1291.8|1289.5|1288|1285.8|10
1654238100000|2022-06-03 06:35:00|1291|1289|1293|1290.8|1293|1291|1289|1287.3|19
1654238400000|2022-06-03 06:40:00|1292.8|1290.5|1292.8|1290.8|1293.5|1292|1291.8|1289.5|7
1654238700000|2022-06-03 06:45:00|1292.5|1290.5|1291.5|1289.5|1293.5|1291.5|1291.5|1289.5|2
1654239000000|2022-06-03 06:50:00|1291.8|1290|1292.5|1290.3|1293|1290.8|1291.3|1289.5|16
1654239300000|2022-06-03 06:55:00|1292.3|1290|1290.3|1288.3|1293|1291|1290|1288|2
1654239600000|2022-06-03 07:00:00|1290|1288.5|1289.5|1287.5|1291.8|1289.5|1289.5|1287.5|21
1654239900000|2022-06-03 07:05:00|1289.3|1286.5|1286.5|1284.5|1289.8|1288|1286.3|1284.3|28
1654240200000|2022-06-03 07:10:00|1286.3|1284.8|1284|1282|1286.5|1284.8|1282.5|1280.5|26
1654240500000|2022-06-03 07:15:00|1284.3|1282.3|1286|1284.5|1286.8|1284.8|1283.8|1281.8|25
1654240800000|2022-06-03 07:20:00|1285.8|1283.8|1284|1282|1285.8|1283.8|1283.5|1281.3|10
1654241100000|2022-06-03 07:25:00|1283.8|1281.8|1281.8|1279.5|1283.8|1281.8|1281|1279.3|4
1654241400000|2022-06-03 07:30:00|1282.3|1279.8|1284|1282.3|1285|1282.8|1282.3|1279.5|29
1654241700000|2022-06-03 07:35:00|1284.3|1282|1286.5|1284.5|1286.8|1285|1282.8|1281|30
1654242000000|2022-06-03 07:40:00|1286.8|1285|1284.5|1282.5|1287.8|1285.8|1282.3|1280.5|12
1654242300000|2022-06-03 07:45:00|1285|1283.5|1284|1282|1285.3|1283.5|1280.3|1278.5|34
1654242600000|2022-06-03 07:50:00|1284.5|1282.3|1284.8|1282.8|1286.5|1284.5|1282.8|1280.5|34
1654242900000|2022-06-03 07:55:00|1284.3|1282.5|1281.3|1279.3|1284.5|1282.8|1280.5|1278.5|15
1654243200000|2022-06-03 08:00:00|1280.5|1278.3|1278.3|1276.3|1280.8|1278.5|1276.5|1274.5|73
1654243500000|2022-06-03 08:05:00|1278.5|1277|1280.8|1278.5|1281.8|1279.8|1277|1275|95
1654243800000|2022-06-03 08:10:00|1280|1278|1283.5|1281.3|1284.5|1282.8|1279.8|1277.8|19
1654244100000|2022-06-03 08:15:00|1284|1281.8|1286.5|1284.3|1287.5|1285.5|1283|1281.3|20
1654244400000|2022-06-03 08:20:00|1286.3|1284.5|1289.8|1287.8|1290.5|1288.5|1286|1284.3|6
1654244700000|2022-06-03 08:25:00|1290.3|1288.3|1296.8|1294.5|1297|1294.8|1289.8|1288|110
1654245000000|2022-06-03 08:30:00|1295.5|1293.5|1297|1295|1300.3|1298.3|1295.3|1293.5|79
1654245300000|2022-06-03 08:35:00|1296.8|1294.8|1294.8|1293|1297.3|1295.5|1294.5|1293|34
1654245600000|2022-06-03 08:40:00|1295.3|1292.8|1297.8|1295.8|1298.5|1297.3|1294.3|1292.8|72
1654245900000|2022-06-03 08:45:00|1297.5|1295.5|1293|1291|1298|1296.3|1292|1290|69
1654246200000|2022-06-03 08:50:00|1293.5|1291.8|1293.8|1292|1294.5|1292.8|1289.5|1288|40
1654246500000|2022-06-03 08:55:00|1294|1292.3|1294.3|1292.5|1294.5|1292.8|1293|1291|5
1654246800000|2022-06-03 09:00:00|1294.5|1292.8|1293.5|1291.8|1294.5|1293|1290.5|1288.5|140
1654247100000|2022-06-03 09:05:00|1294|1292.3|1294.5|1292.8|1295|1293.3|1293.5|1291.8|55
1654247400000|2022-06-03 09:10:00|1294.3|1292|1295|1293.3|1295.3|1293.3|1293.5|1291.8|8
1654247700000|2022-06-03 09:15:00|1295.3|1293.5|1294.8|1293|1296|1294|1293.8|1291.5|9
1654248000000|2022-06-03 09:20:00|1295.3|1293.3|1293.3|1291.8|1295.5|1293.5|1292|1290|31
1654248300000|2022-06-03 09:25:00|1294|1292|1294.3|1292.5|1294.8|1292.8|1292.8|1291.3|24
1654248600000|2022-06-03 09:30:00|1294.5|1292.8|1294.5|1292.5|1294.8|1293.3|1292.3|1290.8|31
1654248900000|2022-06-03 09:35:00|1294.3|1292.3|1295|1293.3|1295|1293.3|1293.5|1291.5|9
1654249200000|2022-06-03 09:40:00|1295.5|1293.8|1294.5|1292.8|1296.8|1295|1294.5|1292.8|22
1654249500000|2022-06-03 09:45:00|1295.3|1293.3|1297.8|1295.5|1298.5|1296.5|1295.3|1293|74
1654249800000|2022-06-03 09:50:00|1297.5|1295.8|1298.5|1296.5|1298.5|1297|1297.5|1295.3|32
1654250100000|2022-06-03 09:55:00|1298.3|1296.3|1295.5|1293.3|1298.5|1296.5|1293.5|1291.5|12
1654250400000|2022-06-03 10:00:00|1295.3|1293.5|1293.3|1291.5|1296.3|1294.5|1293|1291|25
1654250700000|2022-06-03 10:05:00|1293|1291.8|1292.5|1290.5|1293.8|1291.8|1290.8|1289.3|36
1654251000000|2022-06-03 10:10:00|1292.3|1290.8|1293.8|1291.5|1294.3|1292.3|1291.8|1289.8|22
1654251300000|2022-06-03 10:15:00|1293.5|1291.3|1293|1291.5|1295|1293|1292.5|1290.5|15
1654251600000|2022-06-03 10:20:00|1292.8|1291|1292.5|1290.8|1293.5|1291.8|1291|1289|48
1654251900000|2022-06-03 10:25:00|1292.3|1290.5|1292|1290|1292.5|1290.8|1291.5|1289.5|19
1654252200000|2022-06-03 10:30:00|1291.8|1290.3|1295.3|1293.5|1295.5|1293.8|1291.8|1290.3|55
1654252500000|2022-06-03 10:35:00|1295.5|1293.8|1295|1293.3|1296.5|1294.8|1294.3|1292.8|29
1654252800000|2022-06-03 10:40:00|1294.8|1293.8|1295.5|1293.5|1296.3|1294.3|1294.8|1293.3|76
1654253100000|2022-06-03 10:45:00|1295.3|1293.8|1298.5|1297|1298.5|1297|1295|1293.8|31
1654253400000|2022-06-03 10:50:00|1299.5|1296.8|1300|1298|1300.3|1298.3|1298|1296.5|50
1654253700000|2022-06-03 10:55:00|1299.8|1297.8|1299.3|1297.3|1299.8|1297.8|1297.5|1295.8|6
1654254000000|2022-06-03 11:00:00|1299.5|1297|1296.8|1294.8|1300.5|1298.5|1296.3|1294.3|15
1654254300000|2022-06-03 11:05:00|1296.5|1294.5|1295.3|1293.5|1297.5|1295.5|1295.3|1293.5|21
1654254600000|2022-06-03 11:10:00|1295.5|1293.8|1295.5|1293.5|1296.5|1294.8|1294.5|1292.8|122
1654254900000|2022-06-03 11:15:00|1295.8|1293.8|1297.8|1296|1297.8|1296|1295|1293|40
1654255200000|2022-06-03 11:20:00|1297.5|1295.5|1303.3|1301.3|1303.8|1301.8|1297.5|1295.5|136
1654255500000|2022-06-03 11:25:00|1303.8|1302|1302.3|1300.5|1304.3|1302.5|1301|1299.3|142
1654255800000|2022-06-03 11:30:00|1302.5|1300.3|1304.8|1303|1304.8|1303.3|1302.3|1300.3|7
1654256100000|2022-06-03 11:35:00|1304.5|1302.8|1302.5|1300.8|1305.3|1303.5|1302.5|1300.8|48
1654256400000|2022-06-03 11:40:00|1302.8|1301|1301|1299.3|1303|1301.3|1300|1298.3|10
1654256700000|2022-06-03 11:45:00|1300.8|1299|1300.8|1299|1301.5|1299.5|1299.8|1298|10
1654257000000|2022-06-03 11:50:00|1301.3|1299.5|1300.8|1299|1301.5|1299.8|1299.3|1297.5|191
1654257300000|2022-06-03 11:55:00|1300.5|1298.3|1297.5|1295.3|1300.8|1299|1296.3|1294.5|72
1654257600000|2022-06-03 12:00:00|1297|1294.5|1298.8|1297|1298.8|1297.3|1296|1294|19
1654257900000|2022-06-03 12:05:00|1298.5|1296.8|1302|1300|1303|1301.5|1298.5|1296.5|5
1654258200000|2022-06-03 12:10:00|1302.5|1300.5|1304.5|1302.8|1304.8|1303|1301.3|1299.5|14
1654258500000|2022-06-03 12:15:00|1304.8|1303|1304.8|1303|1304.8|1303.5|1302.8|1301|27
1654258800000|2022-06-03 12:20:00|1305.5|1303.3|1308.3|1306.5|1308.3|1306.5|1305.5|1303.3|69
1654259100000|2022-06-03 12:25:00|1308|1306.3|1308|1304.3|1308.5|1306.5|1306.5|1304|17
1654259400000|2022-06-03 12:30:00|1307.8|1305|1306.5|1304.5|1308.5|1306.5|1304.8|1302.8|22
1654259700000|2022-06-03 12:35:00|1306.3|1304.3|1305.8|1304|1307.5|1305.5|1305|1303.3|148
1654260000000|2022-06-03 12:40:00|1305.5|1303.8|1305.8|1303.8|1306.8|1304.8|1304.8|1302.8|32
1654260300000|2022-06-03 12:45:00|1305.5|1303.5|1308|1306|1308.5|1307.3|1305.5|1303.5|45
1654260600000|2022-06-03 12:50:00|1307.8|1306.3|1303.3|1301.8|1308.3|1306.3|1303.3|1301.8|35
1654260900000|2022-06-03 12:55:00|1303.5|1302|1301.3|1299|1303.5|1302|1297.8|1296|56
1654261200000|2022-06-03 13:00:00|1301|1299.3|1298.3|1296.5|1304.3|1302.5|1297.8|1296|70
1654261500000|2022-06-03 13:05:00|1298|1296.8|1298.3|1296.8|1299|1297.8|1297.5|1296|119
1654261800000|2022-06-03 13:10:00|1298|1297|1299|1297|1304|1302|1298|1296.5|221
1654262100000|2022-06-03 13:15:00|1298.8|1297.3|1298|1296.3|1299|1297.8|1297.5|1296|82
1654262400000|2022-06-03 13:20:00|1297.8|1296|1295|1293|1298|1296.8|1293.8|1292|180
1654262700000|2022-06-03 13:25:00|1294.8|1293.3|1292|1290|1295|1293.5|1291.8|1290|77
1654263000000|2022-06-03 13:30:00|1291.8|1290.3|1291.8|1289.8|1293|1291.3|1290.8|1289.5|74
1654263300000|2022-06-03 13:35:00|1292|1289.5|1306.3|1304|1306.3|1304|1291|1289.5|276
1654263600000|2022-06-03 13:40:00|1306|1304.3|1302.5|1300.8|1307.8|1305.3|1299.5|1297.5|303
1654263900000|2022-06-03 13:45:00|1302.3|1300.5|1305.3|1303|1305.8|1303.8|1296.5|1294.3|246
1654264200000|2022-06-03 13:50:00|1305|1302.8|1306.5|1304.5|1309.3|1307.5|1303|1301|271
1654264500000|2022-06-03 13:55:00|1306.8|1304.8|1312.3|1310.5|1312.5|1310.8|1306.8|1304.5|147
1654264800000|2022-06-03 14:00:00|1312.5|1310.8|1311.5|1309.8|1312.5|1311.3|1309|1307.5|89
1654265100000|2022-06-03 14:05:00|1311.8|1310|1311.5|1309.5|1312.5|1310.3|1309.3|1307.5|136
1654265400000|2022-06-03 14:10:00|1311.3|1309.3|1311.8|1309.8|1312.5|1311|1309.5|1307.3|119
1654265700000|2022-06-03 14:15:00|1311.3|1310|1311.8|1309.8|1314.3|1312|1310.8|1309|76
1654266000000|2022-06-03 14:20:00|1311.5|1309.5|1312.8|1311|1314.3|1312.8|1311.5|1309.5|209
1654266300000|2022-06-03 14:25:00|1312.5|1310.8|1315.3|1313.5|1315.5|1314.3|1311.3|1309.8|219
1654266600000|2022-06-03 14:30:00|1315.5|1313.8|1315.5|1314|1317.5|1315.8|1313.5|1311.5|143
1654266900000|2022-06-03 14:35:00|1315.3|1313.8|1314|1312.3|1317|1315.3|1313.5|1312|81
1654267200000|2022-06-03 14:40:00|1313.8|1311.8|1312.8|1311|1314.5|1312.5|1310.3|1308.3|9
1654267500000|2022-06-03 14:45:00|1313.3|1311.3|1314.8|1312.8|1317|1315.8|1313|1311|52
1654267800000|2022-06-03 14:50:00|1315|1313|1318.5|1316.5|1319.5|1317.5|1313.5|1312|82
1654268100000|2022-06-03 14:55:00|1319|1317|1318.3|1316.5|1321|1319|1318|1316.5|32
1654268400000|2022-06-03 15:00:00|1318.5|1316.8|1322|1320.5|1322|1320.5|1317.5|1316.3|116
1654268700000|2022-06-03 15:05:00|1321.8|1320.8|1322.5|1320.5|1323.3|1321.8|1320|1318.5|101
1654269000000|2022-06-03 15:10:00|1322|1320|1322.3|1320.3|1322.3|1320.5|1319.3|1317|74
1654269300000|2022-06-03 15:15:00|1322|1319.8|1322.8|1321.3|1324.5|1323|1316.5|1314.8|146
1654269600000|2022-06-03 15:20:00|1322.5|1320.8|1321.3|1319.8|1323.5|1321.5|1319.3|1317.8|141
1654269900000|2022-06-03 15:25:00|1321.5|1320|1319.3|1317.3|1324.3|1322.8|1317.8|1316|634
1654270200000|2022-06-03 15:30:00|1319.5|1317.5|1321|1319.3|1321.8|1319.8|1319.5|1317.5|94
1654270500000|2022-06-03 15:35:00|1321.3|1319.5|1318.8|1316.8|1321.8|1320|1318.3|1316.5|14
1654270800000|2022-06-03 15:40:00|1318.5|1317|1320.5|1318.5|1320.5|1318.8|1317|1315.3|15
1654271100000|2022-06-03 15:45:00|1320|1318|1316.8|1314.5|1320.5|1319|1316.8|1314.5|38
1654271400000|2022-06-03 15:50:00|1317.5|1314.8|1318|1316.3|1318.5|1316.8|1315.8|1314|14
1654271700000|2022-06-03 15:55:00|1317.3|1315|1315.8|1314|1318.8|1316.8|1314.8|1313|11
1654272000000|2022-06-03 16:00:00|1315.3|1313|1308.5|1307|1315.8|1314|1308|1306.3|96
1654272300000|2022-06-03 16:05:00|1308.3|1306.8|1312.8|1311.3|1313.3|1311.5|1306.5|1304.5|180
1654272600000|2022-06-03 16:10:00|1313.3|1311.5|1312|1310.3|1314|1312.3|1312|1310.3|34
1654272900000|2022-06-03 16:15:00|1311.5|1309.5|1310|1308|1312|1310.3|1309.8|1307.8|7
1654273200000|2022-06-03 16:20:00|1309.8|1308.3|1308.3|1306.3|1310|1308.3|1307|1305|33
1654273500000|2022-06-03 16:25:00|1308.5|1306|1305.8|1303.5|1308.5|1306.3|1304|1302.3|13
1654273800000|2022-06-03 16:30:00|1305.5|1303.3|1304.5|1302.3|1305.5|1303.3|1304.3|1302.3|1
1654274100000|2022-06-03 16:35:00|1304.3|1302.5|1307.3|1305.3|1307.5|1305.5|1303.5|1301.5|38
1654274400000|2022-06-03 16:40:00|1307|1305|1303.5|1301.5|1311|1309.5|1303.3|1301.5|11
1654274700000|2022-06-03 16:45:00|1303.3|1301.3|1303.5|1301.5|1305.5|1303.5|1303|1300.8|2
1654275000000|2022-06-03 16:50:00|1303.8|1301.3|1304|1302.5|1304.5|1302.5|1303.3|1301|0
1654275300000|2022-06-03 16:55:00|1305.3|1302.8|1303.8|1301.5|1306|1303.8|1303.5|1301.5|11
1654275600000|2022-06-03 17:00:00|1304|1301.8|1296.8|1294.8|1304|1301.8|1296.8|1294.5|48
1654275900000|2022-06-03 17:05:00|1297|1295|1301.8|1299.5|1302.5|1300.5|1297|1295|4
1654276200000|2022-06-03 17:10:00|1301.5|1300|1308.5|1306.5|1309.5|1307.5|1300|1298|10
1654276500000|2022-06-03 17:15:00|1308.8|1306.3|1310.3|1308|1310.3|1308.3|1306.5|1304.5|2
1654276800000|2022-06-03 17:20:00|1309.8|1307.8|1308|1306|1312.5|1310.3|1307.5|1306|6
1654277100000|2022-06-03 17:25:00|1308.3|1306.3|1308|1306|1309.5|1307.5|1306.8|1305|1
1654277400000|2022-06-03 17:30:00|1308.3|1306.3|1309.5|1307.3|1310|1307.8|1306.8|1304.8|2
1654277700000|2022-06-03 17:35:00|1309.3|1307|1308.5|1306.5|1309.5|1307.5|1307.8|1306|2
1654278000000|2022-06-03 17:40:00|1308.8|1306.8|1308.5|1306.5|1310.8|1308.5|1306.8|1304.8|7
1654278300000|2022-06-03 17:45:00|1308.8|1306.3|1308.3|1306.3|1308.8|1306.5|1307.3|1305|1
1654278600000|2022-06-03 17:50:00|1308.5|1306.5|1306.3|1304.3|1309.3|1307|1305.5|1303.5|1
1654278900000|2022-06-03 17:55:00|1306.5|1304.5|1306.5|1304.5|1307.3|1305.3|1305.8|1303.8|22
1654279200000|2022-06-03 18:00:00|1306.8|1304.8|1302.3|1300|1306.8|1304.8|1300.8|1299|44
1654279500000|2022-06-03 18:05:00|1302|1300.3|1297|1295|1302.8|1300.5|1294.3|1292|10
1654279800000|2022-06-03 18:10:00|1297.3|1294.8|1300.8|1298.5|1301.8|1299.8|1296.8|1294.5|42
1654280100000|2022-06-03 18:15:00|1300.5|1297.8|1301.3|1299|1302.3|1300.3|1298.8|1296.8|10
1654280400000|2022-06-03 18:20:00|1301.5|1299.3|1306|1304|1306.5|1304.5|1300.5|1298.3|13
1654280700000|2022-06-03 18:25:00|1305.8|1303.5|1305|1303|1307|1305|1303.3|1301.5|50
1654281000000|2022-06-03 18:30:00|1304.8|1302.8|1309.5|1307.8|1310.5|1308.3|1304.8|1302.5|26
1654281300000|2022-06-03 18:35:00|1309.3|1307.5|1307.5|1306|1311|1308.8|1307.5|1306|16
1654281600000|2022-06-03 18:40:00|1307.8|1306.3|1310.5|1308.3|1310.5|1308.5|1306.8|1304.8|16
1654281900000|2022-06-03 18:45:00|1311.3|1308.5|1313.5|1311.5|1314|1312.5|1311|1308.3|18
1654282200000|2022-06-03 18:50:00|1313.8|1311.8|1314.3|1312.3|1314.8|1313|1313.3|1311.3|7
1654282500000|2022-06-03 18:55:00|1314|1312|1314.5|1312.3|1315.8|1313.5|1313.8|1311.8|1
1654282800000|2022-06-03 19:00:00|1314.8|1312.5|1312.3|1310.3|1315.3|1313|1312.3|1310.3|0
1654283100000|2022-06-03 19:05:00|1312|1310|1314.3|1312|1314.3|1312.3|1312|1309.8|0
1654283400000|2022-06-03 19:10:00|1314.8|1312.5|1316.5|1314.3|1316.8|1314.8|1314.5|1312.3|14
1654283700000|2022-06-03 19:15:00|1316.8|1314|1324|1322|1324.8|1322.8|1316.3|1314|36
1654284000000|2022-06-03 19:20:00|1324.8|1322.3|1325|1322.8|1326.3|1324.5|1324.5|1322|8
1654284300000|2022-06-03 19:25:00|1325.3|1322.5|1324.3|1322|1328|1325.5|1323.8|1321.8|27
1654284600000|2022-06-03 19:30:00|1324|1322.5|1324.8|1322.5|1324.8|1322.5|1322.8|1320.3|0
1654284900000|2022-06-03 19:35:00|1325.3|1322.8|1322|1319.3|1325.5|1323.3|1322|1319.3|1
1654285200000|2022-06-03 19:40:00|1321.5|1319.5|1325.3|1322.5|1325.3|1323|1321.3|1318.8|1
1654285500000|2022-06-03 19:45:00|1325|1322.3|1325.5|1323.5|1326.3|1323.5|1324.8|1322.3|0
1654285800000|2022-06-03 19:50:00|1325.3|1323|1325.3|1322.8|1326.3|1324|1325|1322.5|2
1654286100000|2022-06-03 19:55:00|1325.5|1323|1328.3|1325.5|1328.8|1326.3|1325.5|1323|50
1654286400000|2022-06-03 20:00:00|1328|1325.8|1328.5|1326.3|1329|1326.5|1326.3|1324.5|66
1654286700000|2022-06-03 20:05:00|1328.3|1326|1327.5|1325.5|1328.8|1326.5|1327|1325.3|12
1654287000000|2022-06-03 20:10:00|1327.3|1325.3|1328|1326|1328.5|1326|1326.5|1324.8|0
1654287300000|2022-06-03 20:15:00|1327.8|1325.8|1327.3|1325.3|1327.8|1325.8|1327.3|1325|4
1654287600000|2022-06-03 20:20:00|1327.5|1325|1328.3|1326.3|1328.3|1326.8|1327.3|1325|36
1654287900000|2022-06-03 20:25:00|1327.8|1325.3|1327.5|1325.5|1328|1325.5|1326.5|1324.8|9
1654288200000|2022-06-03 20:30:00|1327.3|1325.3|1326|1323|1327.8|1325.3|1326|1323|2
1654288500000|2022-06-03 20:35:00||1323.5||1323.8||1323.8||1323.5|1
1654288800000|2022-06-03 20:40:00|1325.3|1323.3|1325.3|1323|1325.5|1323.8|1325|1322.3|3
1654289100000|2022-06-03 20:45:00|1325.5|1323.3|1327.3|1323.5|1327.5|1324|1324.3|1322.5|4
1654289400000|2022-06-03 20:50:00|1327|1324.3|1327|1324.8|1327.8|1324.8|1327|1324.3|6
1654289700000|2022-06-03 20:55:00|1326.8|1324.5|1329.3|1323.8|1329.5|1324.5|1326.8|1323.8|18
1654477200000|2022-06-06 01:00:00|1329.3|1327.3|1325.5|1321|1329.3|1327.3|1325.5|1321|3
1654477500000|2022-06-06 01:05:00|1325.3|1320.8|1316.8|1312.3|1325.3|1320.8|1316.8|1312|4
1654477800000|2022-06-06 01:10:00|1316.5||1316.8||1316.8||1316.5||0
1654478100000|2022-06-06 01:15:00|1313|1311.8|1315.3|1310.8|1315.3|1312.3|1313|1310.5|1
1654478400000|2022-06-06 01:20:00|1315|1311|1315|1312.5|1315.3|1312.8|1315|1310.5|0
1654478700000|2022-06-06 01:25:00|1315.3|1312.8|1315.5|1312.8|1315.5|1313|1315|1312.5|0
1654479000000|2022-06-06 01:30:00|1315|1312.5|1313|1308.3|1315|1312.5|1313|1308.3|1
1654479300000|2022-06-06 01:35:00|1313.3|1308.5|1313.3|1308.5|1313.3|1308.5|1313.3|1308.3|1
1654479600000|2022-06-06 01:40:00||1308.8||1308.3||1308.8||1308.3|0
1654479900000|2022-06-06 01:45:00||1308.5||1309.8||1309.8||1308.5|0
1654480200000|2022-06-06 01:50:00|1314.3|1310|1317|1313.5|1317|1313.8|1314.3|1309.8|2
1654480500000|2022-06-06 01:55:00||1313||1313.8||1313.8||1313|0
1654480800000|2022-06-06 02:00:00|1319.8|1314|1319.8|1315.8|1319.8|1315.8|1319.8|1314|4
1654481100000|2022-06-06 02:05:00|1320|1315.3|1320|1315.3|1320|1315.5|1320|1315.3|0
1654481700000|2022-06-06 02:15:00|1319.8|1315|1319.8|1315|1319.8|1315|1319.8|1315|0
1654482000000|2022-06-06 02:20:00||1315.3||1315.8||1315.8||1315|0
1654482300000|2022-06-06 02:25:00||1315.3||1315.3||1315.3||1315.3|0
1654482600000|2022-06-06 02:30:00|1320.3|1315.5|1320|1315.5|1320.3|1318.5|1319.5|1315.3|4
1654482900000|2022-06-06 02:35:00|1319.3|1315.8|1320|1315.8|1320|1316|1319.3|1315.3|12
1654483200000|2022-06-06 02:40:00|1319.8|1316|1320|1315.8|1320.3|1316|1319.8|1315.3|6
1654483500000|2022-06-06 02:45:00|1320.3||1320||1320.3||1320||0
1654483800000|2022-06-06 02:50:00|1320.3||1320||1320.3||1320||0
1654484100000|2022-06-06 02:55:00|1320.3|1315.5|1320|1315.5|1320.3|1316|1320|1315.5|0
1654484400000|2022-06-06 03:00:00|1320.3|1315.8|1320|1315.8|1320.3|1315.8|1320|1315.8|0
1654484700000|2022-06-06 03:05:00|1320.3|1315.5|1320.3|1315.8|1320.3|1315.8|1320|1315.5|0
1654485000000|2022-06-06 03:10:00|1320|1315.5|1321.5|1317|1321.5|1317.3|1319.5|1315.5|8
1654485300000|2022-06-06 03:15:00|1321.8|1317.3|1321.8|1317.8|1322|1318|1321.3|1317|2
1654485600000|2022-06-06 03:20:00||1318||1318||1318||1317.8|0
1654485900000|2022-06-06 03:25:00||1317.8||1318||1318||1317.8|0
1654486200000|2022-06-06 03:30:00||1317.8||1318||1318||1317.8|0
1654486800000|2022-06-06 03:40:00|1321||1320.8||1321.3||1320.8||0
1654487100000|2022-06-06 03:45:00|1320||1320||1320.3||1320||1
1654487400000|2022-06-06 03:50:00|1320.8||1320.8||1320.8||1320.8||0
1654488300000|2022-06-06 04:05:00|1320.3||1320.3||1320.3||1320.3||0
1654488600000|2022-06-06 04:10:00|1320||1320||1320||1320||0
1654488900000|2022-06-06 04:15:00|1321|1317.3|1321|1317.3|1321|1317.3|1321|1317|1
1654489200000|2022-06-06 04:20:00|1321.3|1317|1319.8|1316.8|1321.3|1317|1319.8|1316.8|0
1654489500000|2022-06-06 04:25:00|1320.5|1317.5|1320.5|1316.8|1320.5|1317.8|1320.5|1316.8|1
1654489800000|2022-06-06 04:30:00|1320||1320||1320||1320||0
1654491600000|2022-06-06 05:00:00|1319.5||1319.5||1319.5||1319.5||0
1654491900000|2022-06-06 05:05:00|1319.8|1317.8|1319.5|1316.5|1319.8|1318.3|1319.5|1316.5|5
1654492200000|2022-06-06 05:10:00||1316.3||1315.3||1316.3||1315.3|0
1654492500000|2022-06-06 05:15:00||1315||1315||1315||1315|0
1654492800000|2022-06-06 05:20:00||1316.5||1316.5||1316.5||1316.5|0
1654493400000|2022-06-06 05:30:00||1316.8||1316.8||1316.8||1316.8|1
1654493700000|2022-06-06 05:35:00|1319.8|1317|1319.5|1317.3|1319.8|1317.3|1319.5|1317|1
1654494000000|2022-06-06 05:40:00|1319.8|1317.5|1322.8|1320.5|1323|1320.5|1319.5|1317.5|9
1654494300000|2022-06-06 05:45:00|1323|1320|1322.5|1320|1323|1320|1322.5|1320|3
1654494600000|2022-06-06 05:50:00|1322.8|1320.3|1322.8|1320|1323.3|1320.5|1322.5|1320|1
1654494900000|2022-06-06 05:55:00|1322.5|1319.8|1322.5|1319.3|1322.5|1319.8|1322.5|1319.3|0
1654495200000|2022-06-06 06:00:00|1322.3|1317.8|1318.3|1315.8|1322.3|1317.8|1318.3|1315.3|2
1654495500000|2022-06-06 06:05:00|1317.8|1315|1318.8|1316.8|1320.5|1318|1315.5|1313.3|44
1654495800000|2022-06-06 06:10:00|1318.3|1316.5|1317.8|1315.3|1318.3|1316.8|1314|1312.3|3
1654496100000|2022-06-06 06:15:00|1317.5|1315.5|1320.5|1318|1321.8|1320|1317.3|1315|11
1654496400000|2022-06-06 06:20:00|1320.3|1317.8|1319.8|1317.3|1321.8|1319.5|1319.3|1316.8|2
1654496700000|2022-06-06 06:25:00|1319.5|1317|1320|1317.8|1320|1318|1318|1315.8|0
1654497000000|2022-06-06 06:30:00|1319.5|1317.5|1318|1315.8|1320.5|1318.3|1318|1315.8|10
1654497300000|2022-06-06 06:35:00|1318.3|1315.5|1318.5|1316|1318.5|1316|1315.8|1313.8|1
1654497600000|2022-06-06 06:40:00|1318.3|1315.8|1322.5|1320.5|1322.8|1320.8|1317.8|1315.5|17
1654497900000|2022-06-06 06:45:00|1322.3|1320.8|1322.5|1320.5|1324.5|1322.8|1321.5|1319.8|6
1654498200000|2022-06-06 06:50:00|1322.3|1320.3|1321.8|1319.5|1322.3|1320.3|1320.8|1319.5|31
1654498500000|2022-06-06 06:55:00|1321.3|1319.8|1318.5|1316.8|1322.3|1319.8|1318|1316.3|13
1654498800000|2022-06-06 07:00:00|1319|1317|1319.5|1317.5|1324.5|1322.8|1319|1317|6
1654499100000|2022-06-06 07:05:00|1319|1317|1316.3|1314.3|1319.8|1317.8|1314.5|1313|16
1654499400000|2022-06-06 07:10:00|1316.5|1314.5|1314.8|1313.3|1316.8|1315|1314.5|1312.5|82
1654499700000|2022-06-06 07:15:00|1315|1313.5|1315.8|1314|1317.8|1316|1315|1313.5|54
1654500000000|2022-06-06 07:20:00|1316|1314.3|1317.5|1315.5|1319.5|1317.8|1316|1314.3|6
1654500300000|2022-06-06 07:25:00|1317.3|1315|1316.3|1314.5|1317.3|1315.3|1315|1313.5|28
1654500600000|2022-06-06 07:30:00|1316|1314.8|1316.8|1315|1316.8|1315|1315|1313.5|146
1654500900000|2022-06-06 07:35:00|1316.3|1314.8|1325.8|1324|1325.8|1324|1315.5|1313.8|41
1654501200000|2022-06-06 07:40:00|1326|1323.8|1325.5|1324|1326.3|1324.5|1322.5|1320.5|54
1654501500000|2022-06-06 07:45:00|1325.3|1323.5|1325.5|1323.8|1326.8|1325.3|1324.3|1322.5|58
1654501800000|2022-06-06 07:50:00|1325.3|1324.3|1333.8|1331.8|1335|1332.8|1324.8|1323|208
1654502100000|2022-06-06 07:55:00|1334|1332|1338|1336.3|1338.5|1336.8|1331.5|1329.5|144
1654502400000|2022-06-06 08:00:00|1338.3|1337|1339.3|1337.3|1341.5|1339.5|1333.5|1332|147
1654502700000|2022-06-06 08:05:00|1339|1337|1343.8|1341.5|1344|1342|1338.3|1336.5|216
1654503000000|2022-06-06 08:10:00|1344|1342.3|1346.3|1344|1346.3|1344.5|1341.5|1339.8|360
1654503300000|2022-06-06 08:15:00|1347|1344.5|1343|1341|1347|1345.3|1339.8|1337.8|90
1654503600000|2022-06-06 08:20:00|1342.8|1341.3|1340.5|1338.5|1343.3|1341.5|1338.8|1336.8|105
1654503900000|2022-06-06 08:25:00|1340.8|1338.8|1342.3|1340.5|1343.5|1342|1340.5|1338.5|116
1654504200000|2022-06-06 08:30:00|1342|1340.3|1339.3|1337.3|1342.5|1340.3|1335|1333.5|82
1654504500000|2022-06-06 08:35:00|1339|1337|1345|1343.3|1345.5|1344.3|1338.8|1336.5|225
1654504800000|2022-06-06 08:40:00|1344.8|1343|1345.3|1343.3|1347.8|1346|1344.8|1342.8|77
1654505100000|2022-06-06 08:45:00|1345|1342.8|1339.5|1337.5|1345.3|1343.3|1337|1335.5|72
1654505400000|2022-06-06 08:50:00|1340|1338.5|1338.5|1337|1342.5|1340.5|1338.5|1336.5|54
1654505700000|2022-06-06 08:55:00|1339.3|1337.3|1338.3|1336.8|1339.5|1338|1337.8|1335.8|32
1654506000000|2022-06-06 09:00:00|1338.5|1336.5|1334.8|1333.3|1338.5|1336.5|1332.8|1331|61
1654506300000|2022-06-06 09:05:00|1334.5|1332.8|1335.5|1333.8|1336.5|1335|1334.5|1332.8|16
1654506600000|2022-06-06 09:10:00|1335.3|1333|1335.5|1334|1335.8|1334.3|1333.8|1332|10
1654506900000|2022-06-06 09:15:00|1335.8|1334.3|1334.5|1333|1337.5|1335.8|1334.5|1332.8|53
1654507200000|2022-06-06 09:20:00|1334.3|1332.8|1336.8|1335|1339|1337|1334|1332|60
1654507500000|2022-06-06 09:25:00|1336.5|1334.8|1340.5|1338.3|1340.5|1338.3|1336|1334.5|63
1654507800000|2022-06-06 09:30:00|1339.3|1338.5|1341.3|1339.3|1341.3|1339.3|1338.5|1336.5|37
1654508100000|2022-06-06 09:35:00|1341.5|1339|1342.3|1340.3|1342.3|1340.5|1339.5|1337.8|135
1654508400000|2022-06-06 09:40:00|1342|1340.5|1340.5|1339|1342.3|1340.5|1340|1338.5|48
1654508700000|2022-06-06 09:45:00|1340.3|1338.8|1342.5|1340.5|1342.8|1341|1340|1338.5|62
1654509000000|2022-06-06 09:50:00|1343|1340.3|1344.8|1343.3|1344.8|1343.5|1343|1340.3|47
1654509300000|2022-06-06 09:55:00|1344.5|1343|1344.8|1343|1346.5|1345.3|1344.5|1342.8|55
1654509600000|2022-06-06 10:00:00|1345|1343.5|1347.5|1345.8|1348|1346.3|1345|1343.3|14
1654509900000|2022-06-06 10:05:00|1347.8|1346|1348|1346.5|1349.3|1347.3|1346.8|1345|85
1654510200000|2022-06-06 10:10:00|1348.3|1346.8|1341.8|1339.8|1348.3|1347|1341.8|1339.8|43
1654510500000|2022-06-06 10:15:00|1341.3|1339.3|1333|1331.3|1341.5|1339.5|1332.5|1330.8|98
1654510800000|2022-06-06 10:20:00|1332.8|1331|1337.5|1335.5|1339.8|1337.8|1332.8|1331|44
1654511100000|2022-06-06 10:25:00|1337.3|1335.3|1338.8|1337.3|1338.8|1337.3|1335.8|1334.3|37
1654511400000|2022-06-06 10:30:00|1338.5|1337|1333.8|1332|1338.5|1337|1333.3|1331.5|118
1654511700000|2022-06-06 10:35:00|1333.5|1331.8|1335|1333|1335.5|1333.5|1332|1330.5|22
1654512000000|2022-06-06 10:40:00|1334.8|1332.8|1335.8|1333.8|1337.3|1335.5|1333.5|1331.5|34
1654512300000|2022-06-06 10:45:00|1335.5|1333.5|1332.5|1330.8|1335.8|1334|1331.5|1329.5|58
1654512600000|2022-06-06 10:50:00|1332.3|1330.5|1332.8|1331.3|1332.8|1331.3|1331.3|1329.3|7
1654512900000|2022-06-06 10:55:00|1332.5|1331|1331.3|1329.5|1332.8|1331|1330.5|1328.5|20
1654513200000|2022-06-06 11:00:00|1331.5|1330|1330.8|1329|1331.5|1330|1329.5|1327.5|13
1654513500000|2022-06-06 11:05:00|1330.5|1329.3|1332.5|1330.3|1333.5|1331.3|1330|1327.8|22
1654513800000|2022-06-06 11:10:00|1332.8|1330.5|1329.5|1327.5|1332.8|1330.8|1328|1326.3|14
1654514100000|2022-06-06 11:15:00|1329.3|1327.8|1329.8|1328.3|1331.8|1330|1329.3|1327.5|11
1654514400000|2022-06-06 11:20:00|1329.5|1327.8|1327.5|1326|1330|1328.3|1327.3|1325|63
1654514700000|2022-06-06 11:25:00|1327.3|1325.8|1327.3|1325.3|1327.8|1326|1326.8|1325|46
1654515000000|2022-06-06 11:30:00|1326.8|1325|1326.8|1325|1327.3|1326|1324.8|1323|56
1654515300000|2022-06-06 11:35:00|1327|1325.3|1323|1321.3|1327.3|1325.8|1322.3|1320|68
1654515600000|2022-06-06 11:40:00|1323.3|1321|1319.8|1318|1323.5|1321.5|1317.8|1316|29
1654515900000|2022-06-06 11:45:00|1320.3|1318.5|1318|1316|1320.3|1318.5|1317.8|1316|10
1654516200000|2022-06-06 11:50:00|1317.5|1316.5|1320.3|1318.3|1321.3|1319.3|1317.5|1316.5|28
1654516500000|2022-06-06 11:55:00|1320.5|1318.5|1321.8|1320|1322.3|1321|1319.5|1317.8|17
1654516800000|2022-06-06 12:00:00|1321.3|1320.3|1320.5|1318.5|1321.8|1320.3|1319.3|1317.5|100
1654517100000|2022-06-06 12:05:00|1320.3|1318.8|1321.5|1320|1322.3|1320.3|1319.5|1317.5|72
1654517400000|2022-06-06 12:10:00|1321.8|1320.3|1320.8|1319|1322.3|1320.5|1320|1318.3|51
1654517700000|2022-06-06 12:15:00|1320.5|1319.8|1323|1321.5|1323.8|1322|1320.5|1319|87
1654518000000|2022-06-06 12:20:00|1323.3|1321.8|1321|1319|1323.8|1321.8|1320.5|1318.8|207
1654518300000|2022-06-06 12:25:00|1321.3|1318.3|1317.3|1315.5|1321.3|1318.3|1316.5|1315.3|92
1654518600000|2022-06-06 12:30:00|1317.8|1315.8|1319|1317.5|1319|1317.5|1316|1314.5|63
1654518900000|2022-06-06 12:35:00|1318.8|1317|1321|1318.8|1323.5|1321.8|1318.8|1317|37
1654519200000|2022-06-06 12:40:00|1320.5|1318.5|1321|1319|1322.3|1320.3|1318.3|1316.5|38
1654519500000|2022-06-06 12:45:00|1320.5|1318.5|1322.8|1321|1323.5|1321.8|1320.5|1318.5|34
1654519800000|2022-06-06 12:50:00|1323|1321.3|1320.5|1318.8|1323.8|1322|1320|1318.3|88
1654520100000|2022-06-06 12:55:00|1320.3|1318.5|1322.8|1320.8|1323.3|1321.5|1320|1318.3|31
1654520400000|2022-06-06 13:00:00|1322.5|1320.5|1326.3|1324.5|1327|1325.3|1321.3|1319.3|70
1654520700000|2022-06-06 13:05:00|1326|1323.8|1324.3|1322.3|1326|1324|1322.5|1320.5|40
1654521000000|2022-06-06 13:10:00|1324|1322|1323|1321.5|1326.3|1324.5|1323|1321.3|20
1654521300000|2022-06-06 13:15:00|1322.8|1321|1321.5|1319.8|1323.8|1321.8|1321.5|1319.5|70
1654521600000|2022-06-06 13:20:00|1321.8|1320|1329.8|1328|1330|1328|1321.5|1319.8|279
1654521900000|2022-06-06 13:25:00|1330.3|1328.5|1332.8|1330.8|1333.3|1331.5|1330.3|1328.5|121
1654522200000|2022-06-06 13:30:00|1333|1330.5|1334.3|1332.8|1335.8|1334|1332|1330.3|449
1654522500000|2022-06-06 13:35:00|1334|1332.3|1335.8|1334.3|1338.8|1337|1331.8|1330|582
1654522800000|2022-06-06 13:40:00|1335.5|1333.8|1336|1334.3|1337.8|1336|1333.5|1331.8|72
1654523100000|2022-06-06 13:45:00|1336.3|1334.5|1336.5|1334.8|1336.8|1334.8|1333.5|1331.8|188
1654523400000|2022-06-06 13:50:00|1336.3|1334.5|1330.5|1328.8|1336.8|1334.8|1330|1328.5|76
1654523700000|2022-06-06 13:55:00|1330.3|1328.5|1330.5|1328.5|1333|1331.3|1329.5|1327.5|81
1654524000000|2022-06-06 14:00:00|1330.3|1328.3|1330.3|1328.5|1332.8|1331.3|1329.3|1327.3|267
1654524300000|2022-06-06 14:05:00|1330|1328.3|1329.3|1327.5|1333|1331|1328.5|1326.8|128
1654524600000|2022-06-06 14:10:00|1329.5|1327.3|1334.5|1333|1335.5|1333.8|1329.5|1327.3|94
1654524900000|2022-06-06 14:15:00|1334.3|1332.8|1334.8|1333|1336|1334|1332.5|1330.8|233
1654525200000|2022-06-06 14:20:00|1334.5|1332.8|1333.5|1331.8|1335.3|1334|1333|1331|135
1654525500000|2022-06-06 14:25:00|1334|1332.3|1340|1338.3|1341.5|1339.8|1333.8|1332|226
1654525800000|2022-06-06 14:30:00|1340.3|1338.5|1341.5|1339.8|1343.8|1342|1339.3|1337.5|226
1654526100000|2022-06-06 14:35:00|1341.3|1339.5|1342|1340.5|1344.8|1343|1340.8|1339|333
1654526400000|2022-06-06 14:40:00|1342.8|1341|1347|1345.3|1347.3|1346|1342.5|1340.5|255
1654526700000|2022-06-06 14:45:00|1347.3|1345.5|1346.8|1344.8|1349.3|1347.5|1345.8|1344|102
1654527000000|2022-06-06 14:50:00|1347|1344.3|1352|1350|1352|1350|1345.3|1343.3|233
1654527300000|2022-06-06 14:55:00|1352.3|1350.3|1353.3|1351.5|1354.3|1352.5|1351|1349.5|359
1654527600000|2022-06-06 15:00:00|1353.5|1351.3|1350.3|1348.5|1353.8|1352|1345.5|1343.8|244
1654527900000|2022-06-06 15:05:00|1350|1348.8|1348.5|1347.3|1353.5|1351.3|1348.5|1347.3|228
1654528200000|2022-06-06 15:10:00|1349|1347.5|1351.5|1349.8|1356|1354.5|1347.3|1345.3|746
1654528500000|2022-06-06 15:15:00|1352|1350|1355|1352.8|1358.5|1357|1351.5|1349.8|626
1654528800000|2022-06-06 15:20:00|1354.8|1352.3|1356.5|1354.5|1359.5|1358|1354.3|1352.3|282
1654529100000|2022-06-06 15:25:00|1356.8|1354.8|1350.8|1349.3|1357.5|1355.8|1349|1347.5|532
1654529400000|2022-06-06 15:30:00|1351.3|1349.5|1353.8|1351.5|1355.3|1353.5|1351|1349.5|95
1654529700000|2022-06-06 15:35:00|1353.5|1351.3|1354.8|1353|1356|1354.5|1352.5|1350.5|110
1654530000000|2022-06-06 15:40:00|1354.5|1352.8|1359|1357.3|1359.3|1357.8|1354.5|1352.5|134
1654530300000|2022-06-06 15:45:00|1358.8|1357|1353.8|1352.3|1359.5|1358|1353.5|1352|70
1654530600000|2022-06-06 15:50:00|1354|1352.5|1352.8|1351|1355.5|1353.8|1352.5|1350.8|100
1654530900000|2022-06-06 15:55:00|1352.5|1350.5|1352.8|1351|1352.8|1351.3|1351|1349.8|47
1654531200000|2022-06-06 16:00:00|1353.5|1351.3|1353|1351|1354.3|1352.8|1351.8|1350|53
1654531500000|2022-06-06 16:05:00|1352.8|1350.5|1353.8|1351.8|1353.8|1351.8|1352|1350|35
1654531800000|2022-06-06 16:10:00|1353.5|1352.3|1355.3|1353.3|1355.5|1354|1353.5|1351.8|116
1654532100000|2022-06-06 16:15:00|1355.5|1353.5|1357|1355|1358.8|1356.8|1355.5|1353.3|32
1654532400000|2022-06-06 16:20:00|1357.3|1355.5|1353.3|1351.5|1357.8|1356|1353.3|1351.5|39
1654532700000|2022-06-06 16:25:00|1353.5|1351.8|1353.8|1351.8|1355.3|1353.5|1352.3|1350.8|4
1654533000000|2022-06-06 16:30:00|1353.5|1352.3|1354.3|1352.3|1355.5|1353.8|1351.8|1350.3|83
1654533300000|2022-06-06 16:35:00|1354.5|1352.5|1355.5|1353.8|1356.3|1354|1354.3|1352.5|31
1654533600000|2022-06-06 16:40:00|1355|1353.3|1355.5|1353.5|1356.5|1355|1354.8|1353|3
1654533900000|2022-06-06 16:45:00|1355|1353.8|1356.8|1355|1357.8|1356.3|1354.8|1352.8|4
1654534200000|2022-06-06 16:50:00|1356.5|1354.3|1355.8|1353.8|1356.8|1354.3|1351.8|1350|18
1654534500000|2022-06-06 16:55:00|1355.5|1353.5|1359.5|1358|1359.5|1358.3|1355|1353.3|162
1654534800000|2022-06-06 17:00:00|1359|1358.3|1355.3|1353.5|1359|1358.3|1354.3|1352.3|86
1654535100000|2022-06-06 17:05:00|1355.5|1353.3|1357.8|1356|1358.5|1356.5|1355|1352.8|0
1654535400000|2022-06-06 17:10:00|1358|1356.3|1357.8|1355.8|1359.5|1358.3|1357.5|1355.8|44
1654535700000|2022-06-06 17:15:00|1358|1356|1359.5|1358|1361.3|1359.3|1357.8|1355.8|18
1654536000000|2022-06-06 17:20:00|1360.3|1357.8|1358|1356.3|1361|1359.3|1356.5|1354.8|1
1654536300000|2022-06-06 17:25:00|1358.5|1356.5|1361|1359.3|1361.5|1359.8|1358|1356.3|13
1654536600000|2022-06-06 17:30:00|1360.8|1359|1365.5|1363.5|1365.5|1363.8|1360.8|1358.8|14
1654536900000|2022-06-06 17:35:00|1365.3|1363.3|1367.5|1365.5|1367.8|1366|1365.3|1363|36
1654537200000|2022-06-06 17:40:00|1368|1366|1367.3|1365|1368.8|1366.8|1365.5|1363.5|2
1654537500000|2022-06-06 17:45:00|1367.5|1365.5|1367|1365.3|1368.3|1366.3|1366.5|1364.3|20
1654537800000|2022-06-06 17:50:00|1367.5|1365|1365.5|1363.5|1367.8|1365.8|1364|1362.5|5
1654538100000|2022-06-06 17:55:00|1365.8|1363.8|1369.8|1368.3|1370.3|1368.3|1363.8|1361.8|48
1654538400000|2022-06-06 18:00:00|1369.5|1367.8|1369.8|1368|1370.5|1368.8|1368|1366.3|19
1654538700000|2022-06-06 18:05:00|1370|1368.3|1367.3|1365.3|1370.5|1368.8|1365.5|1363.5|24
1654539000000|2022-06-06 18:10:00|1367|1365|1365.3|1363|1370.5|1369|1365|1363|19
1654539300000|2022-06-06 18:15:00|1365.5|1363.3|1360|1358|1366.3|1364.3|1360|1358|16
1654539600000|2022-06-06 18:20:00|1360.3|1358.3|1362|1359.8|1363.5|1361.3|1359.3|1357|0
1654539900000|2022-06-06 18:25:00|1362.3|1360|1358.5|1356|1363.5|1361|1356.5|1354|56
1654540200000|2022-06-06 18:30:00|1358.8|1356.3|1357.5|1355.3|1359|1356.5|1356.5|1354.3|20
1654540500000|2022-06-06 18:35:00|1357.3|1355|1356.5|1354.5|1357.5|1355.3|1356|1353.8|2
1654540800000|2022-06-06 18:40:00|1357.3|1354.3|1356.8|1354.8|1359|1357.3|1356.5|1354.3|16
1654541100000|2022-06-06 18:45:00|1356.5|1354.5|1356.3|1354|1356.8|1354.8|1355.3|1353.8|5
1654541400000|2022-06-06 18:50:00|1356|1353.5|1356|1354|1356.3|1354.5|1355|1353.5|1
1654541700000|2022-06-06 18:55:00|1356.3|1353.8|1357|1355|1358.5|1357|1355.5|1353.8|7
1654542000000|2022-06-06 19:00:00|1357.3|1355.3|1356.8|1355|1357.3|1355.3|1356.3|1354.3|0
1654542300000|2022-06-06 19:05:00|1356.5|1355.3|1356.5|1354.8|1356.8|1355.3|1356|1354|3
1654542600000|2022-06-06 19:10:00|1356.8|1355|1357|1355.3|1357.3|1355.5|1356.3|1354.8|5
1654542900000|2022-06-06 19:15:00|1357.3|1355.5|1358|1356.3|1358.8|1357|1357|1355.5|1
1654543200000|2022-06-06 19:20:00|1357.8|1356|1357|1355|1358.5|1356.8|1356.8|1354.5|2
1654543500000|2022-06-06 19:25:00|1357.3|1355.3|1356|1354|1357.3|1355.3|1356|1353.8|1
1654543800000|2022-06-06 19:30:00|1356.5|1353.8|1356.3|1353.5|1356.8|1354|1355.8|1353.3|0
1654544100000|2022-06-06 19:35:00|1356.5|1353.8|1356.5|1354.3|1356.5|1354.3|1356|1353.3|0
1654544400000|2022-06-06 19:40:00|1356.3|1354.5|1356.8|1354.5|1356.8|1354.8|1356.3|1354|0
1654544700000|2022-06-06 19:45:00|1356.5|1354.3|1356.3|1353.8|1356.8|1354.5|1356|1353.8|0
1654545000000|2022-06-06 19:50:00|1356.5|1354|1355|1353|1356.8|1354.8|1355|1353|7
1654545300000|2022-06-06 19:55:00|1355.3|1352.8|1356.3|1354.5|1356.3|1354.5|1353.8|1351.5|22
1654545600000|2022-06-06 20:00:00|1356|1354.8|1357.8|1355.8|1357.8|1355.8|1355.8|1353.8|10
1654545900000|2022-06-06 20:05:00|1358|1355.5|1359.8|1357.8|1360|1358|1357.8|1355.5|0
1654546200000|2022-06-06 20:10:00|1359.5|1357|1359.5|1358|1359.5|1358|1358.3|1356.8|2
1654546500000|2022-06-06 20:15:00|1359.3|1357.8|1360|1358.3|1360.8|1359|1359.3|1357.5|14
1654546800000|2022-06-06 20:20:00|1359.8|1358|1360.5|1358.8|1360.8|1359|1359.3|1357.5|0
1654547100000|2022-06-06 20:25:00|1360.8|1358.5|1360.8|1358.8|1362.3|1360.3|1360.3|1358.3|2
1654547400000|2022-06-06 20:30:00|1360.5|1358.5|1362|1360|1362.5|1360.8|1360|1358.5|1
1654547700000|2022-06-06 20:35:00|1361.8|1359.8|1361.3|1359.8|1362.5|1360|1361.3|1359.5|3
1654548000000|2022-06-06 20:40:00|1361.5|1359.5|1362|1360|1362.3|1360.3|1360.5|1358.8|10
1654548300000|2022-06-06 20:45:00|1362.8|1360.3|1364.5|1361.8|1364.5|1362|1360.8|1359.3|11
1654548600000|2022-06-06 20:50:00|1364|1361.5|1363.5|1361|1364|1362|1363|1360.8|2
1654548900000|2022-06-06 20:55:00|1363.3|1360.8|1364.3|1361|1364.5|1361.5|1363.3|1360.8|2
1654549200000|2022-06-06 21:00:00|1364.5|1360|1364.8|1360|1365.3|1360|1362|1360|1
1654549500000|2022-06-06 21:05:00||1360.3||1360||1360.3||1360|0
1654549800000|2022-06-06 21:10:00|1365.3|1360.3|1367.3|1361.3|1367.5|1361.3|1365.3|1360.3|0
1654550100000|2022-06-06 21:15:00|1366.8||1366.3||1366.8||1366.3||0
1654550400000|2022-06-06 21:20:00|1366.8|1359.5|1364.8|1359.5|1366.8|1359.5|1364.8|1359.5|0
1654550700000|2022-06-06 21:25:00|1363.3|1359.3|1363.5|1359.3|1363.5|1359.3|1363.3|1359.3|0
1654551000000|2022-06-06 21:30:00|1365.3|1359.5|1365.3|1359.5|1365.3|1359.5|1365.3|1359.5|0
1654551900000|2022-06-06 21:45:00|1366.3||1366||1366.3||1366||0
1654552500000|2022-06-06 21:55:00||1359.3||1359.3||1359.3||1359.3|0
1654563600000|2022-06-07 01:00:00|1360||1360||1360||1360||0
1654563900000|2022-06-07 01:05:00|1361.3|1358.3|1363.3|1358.5|1363.3|1358.5|1361.3|1358.3|0
1654564200000|2022-06-07 01:10:00||1359||1359.5||1359.5||1359|0
1654564500000|2022-06-07 01:15:00|1363|1359.8|1363.3|1360|1363.3|1360|1363|1359.5|0
1654564800000|2022-06-07 01:20:00|1363.5|1359.8|1363.5|1360.3|1363.5|1360.3|1363.5|1359.8|0
1654565100000|2022-06-07 01:25:00||1360.5||1360.3||1360.5||1360.3|0
1654565400000|2022-06-07 01:30:00|1364|1360.5|1365.5|1361|1366.3|1361|1364|1360.3|0
1654565700000|2022-06-07 01:35:00|1365.8|1361.5|1366.3|1361.5|1366.3|1361.5|1365.5|1361.5|0
1654566000000|2022-06-07 01:40:00|1366.8|1362|1367.3|1363.5|1367.5|1363.5|1365.8|1362|0
1654566300000|2022-06-07 01:45:00|1367.5|1363.8|1368|1365|1368|1365|1367|1363.5|0
1654566600000|2022-06-07 01:50:00|1367.8|1365.5|1368.8|1365.5|1368.8|1366|1367.8|1365.5|0
1654566900000|2022-06-07 01:55:00|1368.5||1368.5||1368.8||1368.5||0
1654567200000|2022-06-07 02:00:00|1368.8|1365.8|1369.5|1366|1369.8|1366|1368.5|1365.8|0
1654567500000|2022-06-07 02:05:00|1369.3|1366.3|1370.3|1366.5|1370.3|1366.5|1369.3|1366.3|0
1654567800000|2022-06-07 02:10:00|1370|1366|1368.5|1366|1370|1366|1368|1366|0
1654568400000|2022-06-07 02:20:00|1368.8|1366.3|1368.5|1366.3|1368.8|1366.3|1368.5|1366.3|0
1654569000000|2022-06-07 02:30:00|1368.8|1366.5|1368.5|1366.5|1368.8|1366.5|1368.5|1366.5|0
1654569300000|2022-06-07 02:35:00|1368.8|1367|1370.5|1368.8|1370.5|1368.8|1368.8|1367|0
1654569900000|2022-06-07 02:45:00|1367.8|1369|1367.5|1364.5|1368|1369|1367.5|1364.5|0
1654570200000|2022-06-07 02:50:00|1367.3|1362|1366.5|1364.5|1367.3|1364.5|1365|1362|9
1654570500000|2022-06-07 02:55:00|1366.3|1364.3|1366.3|1363|1367.3|1364.3|1365.8|1362.5|0
1654570800000|2022-06-07 03:00:00|1366|1362.5|1366.3|1363.3|1366.3|1363.5|1365.3|1361.5|0
1654571100000|2022-06-07 03:05:00|1366|1363|1366.3|1364|1366.5|1364.5|1366|1362.3|0
1654571400000|2022-06-07 03:10:00|1366.5|1364.3|1366.5|1364|1366.5|1364.3|1366.3|1363.8|0
1654571700000|2022-06-07 03:15:00|1366.3|1364.3|1366.5|1364.5|1366.5|1364.5|1366.3|1364.3|0
1654572000000|2022-06-07 03:20:00|1368|1364.3|1368.8|1366.5|1368.8|1366.8|1368|1364.3|0
1654572300000|2022-06-07 03:25:00|1368.5|1366.8|1369|1366.3|1369.5|1366.8|1368.3|1366|0
1654572600000|2022-06-07 03:30:00|1369.3|1366.5|1368|1365.5|1370.5|1367.5|1368|1365.3|0
1654572900000|2022-06-07 03:35:00|1368.3|1365.3|1368|1365.3|1368.3|1365.5|1367.8|1364.5|0
1654573200000|2022-06-07 03:40:00|1367.8|1364.8|1368.3|1365.8|1368.3|1365.8|1367.8|1364.8|0
1654573500000|2022-06-07 03:45:00|1368|1365.5|1367.8|1365.5|1368|1365.8|1367.8|1365.5|0
1654573800000|2022-06-07 03:50:00|1367.3|1365.8|1365.8|1364|1367.3|1365.8|1365.5|1362.8|0
1654574100000|2022-06-07 03:55:00|1366.3|1364.3|1366.5|1364|1367|1365.3|1366.3|1363.5|1
1654574400000|2022-06-07 04:00:00|1366.3|1364.3|1365.8|1364.5|1366.5|1364.5|1365.5|1362.3|7
1654574700000|2022-06-07 04:05:00|1365.5|1362.8|1365|1362.3|1366|1362.8|1365|1362.3|13
1654575000000|2022-06-07 04:10:00||1361.8||1362||1362||1361.8|0
1654575300000|2022-06-07 04:15:00|1364.8|1362.3|1365|1362.3|1365|1362.3|1364.8|1362.3|0
1654575600000|2022-06-07 04:20:00|1364.8|1361.5|1365.5|1362|1365.5|1362|1364.8|1361.5|0
1654575900000|2022-06-07 04:25:00||1361.8||1362||1362||1361.8|0
1654576200000|2022-06-07 04:30:00|1365.3|1362.3|1365.3|1362|1365.3|1362.5|1365.3|1361.8|0
1654576500000|2022-06-07 04:35:00|1365.5|1362.8|1366.8|1363.5|1366.8|1363.8|1365.5|1362.8|0
1654576800000|2022-06-07 04:40:00|1366.5|1363.8|1366|1363.5|1366.8|1364.3|1366|1363.3|8
1654577100000|2022-06-07 04:45:00|1366.8|1363.8|1366.8|1363.5|1366.8|1363.8|1366.8|1363.5|0
1654577400000|2022-06-07 04:50:00|1366.5||1366.8||1366.8||1366.5||0
1654577700000|2022-06-07 04:55:00|1366.5||1366.3||1366.8||1366.3||0
1654578000000|2022-06-07 05:00:00|1366.5||1366||1366.8||1366||11
1654578300000|2022-06-07 05:05:00|1365.8||1365.8||1366||1365.8||0
1654578600000|2022-06-07 05:10:00|1366||1365.8||1366||1365.8||0
1654578900000|2022-06-07 05:15:00|1366||1365.8||1366||1365.5||0
1654579200000|2022-06-07 05:20:00|1366||1365.8||1366||1365.8||1
1654579500000|2022-06-07 05:25:00|1365.5|1364.5|1365.5|1363.5|1366|1364.5|1365.3|1363.5|20
1654579800000|2022-06-07 05:30:00|1365.3|1363.8|1366|1363.8|1366|1363.8|1365|1363.8|0
1654580100000|2022-06-07 05:35:00|1366.8|1363.5|1366|1363.5|1366.8|1364.3|1365.8|1363.5|0
1654580400000|2022-06-07 05:40:00|1366.8|1364.3|1366.3|1363.5|1367|1364.3|1366|1363.5|0
1654580700000|2022-06-07 05:45:00|1366|1363.8|1365.8|1363.5|1366.3|1364.5|1365.8|1363.5|1
1654581000000|2022-06-07 05:50:00|1365.5||1365.5||1365.5||1365||67
1654581300000|2022-06-07 05:55:00|1365.3|1363.8|1359.5|1355.8|1365.3|1363.8|1359.5|1355.8|314
1654581600000|2022-06-07 06:00:00|1359.8|1356|1355.3|1353.3|1361.5|1359|1354.8|1352.8|16
1654581900000|2022-06-07 06:05:00|1355.5|1353.5|1360.8|1357|1362.3|1359|1355.5|1353.5|20
1654582200000|2022-06-07 06:10:00|1360.3|1358|1363.5|1360|1363.5|1360|1359.5|1358|1
1654582500000|2022-06-07 06:15:00|1364.5|1360.5|1364.5|1361.8|1364.8|1362.3|1364.5|1360.5|11
1654582800000|2022-06-07 06:20:00|1364|1362|1365.5|1363|1365.5|1363.3|1364|1362|18
1654583100000|2022-06-07 06:25:00|1364.8|1362.5|1366.5|1364|1367.8|1365.3|1364.8|1362|36
1654583400000|2022-06-07 06:30:00|1367.5|1364.3|1368.5|1366.3|1368.5|1366.8|1367.5|1364|25
1654583700000|2022-06-07 06:35:00|1368.3|1366.5|1370|1367.5|1370|1367.5|1367.8|1366|145
1654584000000|2022-06-07 06:40:00|1370.5|1367.8|1369.8|1367.8|1371.5|1369.5|1369.5|1367.5|145
1654584300000|2022-06-07 06:45:00|1370|1368|1370.5|1368.8|1371.3|1369|1369.8|1368|6
1654584600000|2022-06-07 06:50:00|1370|1369|1369|1367|1370.5|1369|1368.5|1366.5|4
1654584900000|2022-06-07 06:55:00|1368.8|1366.8|1370.3|1368|1371|1369|1368.3|1366.5|11
1654585200000|2022-06-07 07:00:00|1370|1367.8|1369.3|1367.8|1371.3|1369.5|1368|1366.5|65
1654585500000|2022-06-07 07:05:00|1369.5|1367.5|1369.8|1368|1372|1370.3|1368.8|1367|54
1654585800000|2022-06-07 07:10:00|1370|1367.8|1367.3|1365.3|1370.5|1368.5|1366.8|1365|51
1654586100000|2022-06-07 07:15:00|1367|1365.5|1366.5|1364.3|1368|1366|1365.5|1363.5|20
1654586400000|2022-06-07 07:20:00|1366|1364.5|1367|1365.3|1368|1366.3|1365.8|1364.3|61
1654586700000|2022-06-07 07:25:00|1367.3|1365.5|1371|1369.5|1371|1369.5|1366.3|1364.8|110
1654587000000|2022-06-07 07:30:00|1370|1368|1368.8|1367.3|1370|1368|1367|1365.3|43
1654587300000|2022-06-07 07:35:00|1369|1367.5|1368.3|1366.5|1370|1368.3|1367.8|1366.5|23
1654587600000|2022-06-07 07:40:00|1368.8|1367|1366|1364.3|1369|1367|1365.3|1363.5|82
1654587900000|2022-06-07 07:45:00|1366.5|1364.5|1366|1364.3|1368.3|1366.5|1365.5|1364.3|117
1654588200000|2022-06-07 07:50:00|1365.8|1363.5|1367|1365.3|1368|1366.3|1364.8|1363.5|53
1654588500000|2022-06-07 07:55:00|1367.3|1365.5|1368.3|1366.5|1369.5|1367.3|1367|1365.3|97
1654588800000|2022-06-07 08:00:00|1369.5|1367.5|1371.8|1370|1372.3|1370.8|1368.3|1366.5|241
1654589100000|2022-06-07 08:05:00|1371.5|1369.8|1367|1364.8|1372.8|1371.5|1365.8|1364|44
1654589400000|2022-06-07 08:10:00|1367.3|1365|1364.3|1362|1368.3|1366.5|1363.8|1362|184
1654589700000|2022-06-07 08:15:00|1365|1362.3|1363.8|1362.3|1365.5|1363.3|1362|1360|312
1654590000000|2022-06-07 08:20:00|1364|1361.8|1363.8|1362|1364|1362|1361.3|1359.8|61
1654590300000|2022-06-07 08:25:00|1364|1362.3|1363.5|1361.8|1364.3|1362.3|1360.3|1358.3|259
1654590600000|2022-06-07 08:30:00|1363.3|1361.3|1363.5|1361.8|1366|1364|1362.8|1360.8|43
1654590900000|2022-06-07 08:35:00|1363.3|1361.5|1362.8|1361|1364.5|1362.8|1362.8|1361|15
1654591200000|2022-06-07 08:40:00|1362.5|1360.3|1357.3|1355.3|1362.8|1361|1356.8|1354.8|15
1654591500000|2022-06-07 08:45:00|1357.5|1355.5|1354.5|1352.8|1357.8|1356|1354.5|1352.8|49
1654591800000|2022-06-07 08:50:00|1354.3|1353|1355.3|1353.8|1356.5|1354.8|1354.3|1353|88
1654592100000|2022-06-07 08:55:00|1355|1353.5|1351|1349.5|1355.5|1353.8|1350.8|1349.5|194
1654592400000|2022-06-07 09:00:00|1351.5|1349.8|1351.5|1349.8|1352.5|1350.8|1350|1347.8|80
1654592700000|2022-06-07 09:05:00|1351.8|1349|1352.3|1351|1352.8|1351|1346.8|1344.8|98
1654593000000|2022-06-07 09:10:00|1352.8|1350|1349.8|1347.8|1352.8|1350|1348.8|1347|73
1654593300000|2022-06-07 09:15:00|1350.3|1348.8|1350.5|1348.8|1351.5|1349.5|1347.8|1346.3|39
1654593600000|2022-06-07 09:20:00|1350.3|1348.5|1352|1350.3|1352|1350.3|1349.5|1347.5|8
1654593900000|2022-06-07 09:25:00|1352.3|1350.5|1353.3|1351.8|1354|1352.5|1350.5|1349|52
1654594200000|2022-06-07 09:30:00|1352.8|1351.5|1352.3|1350.3|1354|1352.3|1351.3|1349.5|19
1654594500000|2022-06-07 09:35:00|1352|1350|1351.5|1349.8|1353.5|1351.5|1351.5|1349.8|15
1654594800000|2022-06-07 09:40:00|1351.3|1349.5|1352|1350|1352.3|1350.3|1350.5|1348.8|10
1654595100000|2022-06-07 09:45:00|1352.5|1350.8|1352.5|1350.8|1353.5|1351.8|1351.8|1350|11
1654595400000|2022-06-07 09:50:00|1352.3|1350.5|1353.8|1351.8|1353.8|1351.8|1352|1350|9
1654595700000|2022-06-07 09:55:00|1354|1352|1354|1352.5|1354|1352.5|1352|1350.5|108
1654596000000|2022-06-07 10:00:00|1353.8|1352.3|1353.5|1351.8|1354|1352.8|1352|1350|153
1654596300000|2022-06-07 10:05:00|1354|1352|1351.3|1349.5|1354|1352.8|1351.3|1349.5|151
1654596600000|2022-06-07 10:10:00|1351.8|1350|1352.8|1350.8|1353.8|1351.8|1351.8|1350|40
1654596900000|2022-06-07 10:15:00|1353|1351|1355.8|1354.3|1355.8|1354.3|1353|1351|67
1654597200000|2022-06-07 10:20:00|1356.3|1354.5|1356.5|1354.5|1356.8|1355|1354.5|1352.8|183
1654597500000|2022-06-07 10:25:00|1356.3|1354|1356.3|1354.8|1356.8|1355|1355|1353.3|9
1654597800000|2022-06-07 10:30:00|1356|1354.5|1356.5|1355|1356.5|1355.3|1354.8|1352.8|27
1654598100000|2022-06-07 10:35:00|1356.8|1356|1358|1356.8|1358|1356.8|1356.8|1355|50
1654598400000|2022-06-07 10:40:00|1357.8|1356.5|1356.3|1354.8|1357.8|1356.8|1356.3|1354.8|36
1654598700000|2022-06-07 10:45:00|1356.5|1355|1356.3|1354.5|1356.8|1355.3|1356.3|1354.5|14
1654599000000|2022-06-07 10:50:00|1356|1354.8|1356.3|1354.8|1357.3|1355.5|1355.8|1354.5|77
1654599300000|2022-06-07 10:55:00|1356.8|1355.3|1356.5|1354.8|1357.8|1356|1356|1354.5|55
1654599600000|2022-06-07 11:00:00|1356.8|1355|1353.5|1351.8|1357.5|1356|1353.3|1351.5|169
1654599900000|2022-06-07 11:05:00|1353.3|1352|1352.8|1351|1354.8|1353|1351.8|1350|34
1654600200000|2022-06-07 11:10:00|1352.5|1350.8|1353.3|1351.3|1353.3|1351.5|1351|1349.5|103
1654600500000|2022-06-07 11:15:00|1353.5|1351.8|1356.3|1354.3|1356.3|1354.5|1353|1351.3|176
1654600800000|2022-06-07 11:20:00|1356.5|1354.5|1357.5|1355.5|1359|1357.3|1354.3|1352.5|216
1654601100000|2022-06-07 11:25:00|1356.8|1354.8|1355.5|1353.8|1356.8|1355|1354.5|1352.5|18
1654601400000|2022-06-07 11:30:00|1355.3|1353.5|1347.5|1345.8|1355.3|1353.5|1346.5|1344.5|526
1654601700000|2022-06-07 11:35:00|1347|1344.8|1350.5|1348.3|1350.5|1348.3|1345.8|1344|154
1654602000000|2022-06-07 11:40:00|1350.3|1347.8|1352|1349.8|1352.8|1350.5|1349.5|1347.8|42
1654602300000|2022-06-07 11:45:00|1351.8|1350|1352.3|1350.5|1353.8|1352|1351.5|1349.3|62
1654602600000|2022-06-07 11:50:00|1352|1350|1352.3|1350.5|1353|1351.3|1351|1349.3|95
1654602900000|2022-06-07 11:55:00|1352.8|1351|1352.5|1350.8|1352.8|1351|1351.5|1349.5|51
1654603200000|2022-06-07 12:00:00|1352.3|1350.5|1351.8|1350|1353.3|1351.8|1351.3|1349.3|37
1654603500000|2022-06-07 12:05:00|1352|1350.3|1352|1350.5|1352.8|1350.8|1351.5|1349.8|20
1654603800000|2022-06-07 12:10:00|1351.8|1350.3|1351.3|1349.3|1352.8|1351|1351.3|1349.3|31
1654604100000|2022-06-07 12:15:00|1351|1349.5|1350.5|1349|1351.5|1349.8|1348.5|1347|36
1654604400000|2022-06-07 12:20:00|1350|1348.5|1352.8|1351|1353|1351.5|1350|1348.5|124
1654604700000|2022-06-07 12:25:00|1352.5|1350.8|1353.8|1352|1355|1353.3|1352.3|1350.5|52
1654605000000|2022-06-07 12:30:00|1353.5|1351.8|1352.5|1350.8|1353.8|1352.3|1351.5|1350|47
1654605300000|2022-06-07 12:35:00|1352.3|1351|1351.3|1349.8|1352.8|1351.3|1351.3|1349.5|71
1654605600000|2022-06-07 12:40:00|1351|1349.5|1350.8|1349.3|1353.5|1351.8|1350.5|1348.8|185
1654605900000|2022-06-07 12:45:00|1351|1349|1351.5|1350|1352.5|1350.5|1351|1349|53
1654606200000|2022-06-07 12:50:00|1352|1349.8|1352|1350.5|1352.8|1351.3|1351.8|1349.8|90
1654606500000|2022-06-07 12:55:00|1352.3|1350|1352.3|1350.5|1353|1351.3|1350.8|1349|40
1654606800000|2022-06-07 13:00:00|1352.5|1350.8|1350.5|1348.8|1354.5|1353|1348.8|1347|211
1654607100000|2022-06-07 13:05:00|1350.3|1348.3|1348|1346.5|1350.3|1348.5|1347|1345.3|87
1654607400000|2022-06-07 13:10:00|1347.8|1346|1345.3|1343.5|1348|1346.5|1345.3|1343|58
1654607700000|2022-06-07 13:15:00|1345|1343.3|1344.5|1342.8|1345.5|1343.5|1341.3|1339.8|334
1654608000000|2022-06-07 13:20:00|1344.3|1342.3|1344|1342|1345.5|1343.5|1343|1341.3|94
1654608300000|2022-06-07 13:25:00|1344.8|1342.3|1345.5|1344|1347.3|1345.5|1343|1341.3|119
1654608600000|2022-06-07 13:30:00|1345.3|1344.3|1347.5|1345.8|1347.5|1346.3|1343.8|1342|91
1654608900000|2022-06-07 13:35:00|1347.3|1345.5|1344.5|1342.8|1347.5|1345.8|1344.5|1342.8|21
1654609200000|2022-06-07 13:40:00|1344.8|1342.5|1345|1343|1346|1344|1343.3|1341.5|29
1654609500000|2022-06-07 13:45:00|1344.5|1342.8|1352.3|1350.5|1352.3|1350.5|1344.5|1342.8|204
1654609800000|2022-06-07 13:50:00|1352.5|1351|1354.8|1352.8|1357.5|1355.5|1350.8|1348.8|68
1654610100000|2022-06-07 13:55:00|1355|1353.3|1350.8|1348.8|1355.8|1353.8|1350.8|1348.5|64
1654610400000|2022-06-07 14:00:00|1350.5|1348.5|1346.5|1344.8|1351.5|1349.8|1346.5|1344.5|62
1654610700000|2022-06-07 14:05:00|1346.8|1345|1348.5|1346.3|1352|1350|1346.5|1344.8|71
1654611000000|2022-06-07 14:10:00|1348.3|1346.5|1350.8|1348.5|1352.8|1350.8|1346.8|1345.3|54
1654611300000|2022-06-07 14:15:00|1350.5|1348.3|1350.3|1348.5|1351.3|1349.3|1348.8|1346.8|59
1654611600000|2022-06-07 14:20:00|1350.5|1348.8|1353.5|1352|1355.5|1353.8|1350.3|1347.8|44
1654611900000|2022-06-07 14:25:00|1353.3|1351|1349.8|1347.8|1353.5|1352|1349.8|1347.8|157
1654612200000|2022-06-07 14:30:00|1349.5|1347.5|1352.8|1351|1353.3|1351.5|1348.8|1347.3|90
1654612500000|2022-06-07 14:35:00|1352.5|1350.8|1350.3|1348.8|1354.5|1353|1350|1348.3|263
1654612800000|2022-06-07 14:40:00|1350.5|1348.5|1351.3|1349.5|1352.3|1350.5|1349.3|1347.3|239
1654613100000|2022-06-07 14:45:00|1351|1350|1350.8|1349.3|1352|1350.5|1349.5|1347.5|169
1654613400000|2022-06-07 14:50:00|1350.5|1348.8|1342|1340.3|1351.5|1349.8|1340.3|1338.8|487
1654613700000|2022-06-07 14:55:00|1341.8|1340.5|1335.3|1333.8|1341.8|1340.5|1331.8|1330|457
1654614000000|2022-06-07 15:00:00|1335.5|1334|1342.5|1340.8|1350.3|1348.8|1334.3|1332.5|756
1654614300000|2022-06-07 15:05:00|1342.3|1340.5|1345.3|1343.3|1345.5|1343.5|1339.3|1337.3|733
1654614600000|2022-06-07 15:10:00|1345|1343.5|1348.8|1347|1356|1354.5|1343.8|1341.8|805
1654614900000|2022-06-07 15:15:00|1348.5|1346.8|1346.5|1345|1349.5|1347.5|1344.3|1342.5|483
1654615200000|2022-06-07 15:20:00|1346.3|1344.8|1336.5|1334.8|1346.3|1344.8|1336.5|1334.8|446
1654615500000|2022-06-07 15:25:00|1336|1334.3|1340.8|1339|1347.5|1345.3|1335|1333.5|903
1654615800000|2022-06-07 15:30:00|1341|1338.5|1338.3|1336.3|1342.5|1340.8|1335|1333.3|100
1654616100000|2022-06-07 15:35:00|1338.5|1336.5|1340.5|1338.5|1341.3|1339.3|1337.8|1335.5|63
1654616400000|2022-06-07 15:40:00|1340.3|1338.3|1339|1337.3|1341.3|1339.3|1338.8|1337|32
1654616700000|2022-06-07 15:45:00|1338.8|1337|1340.8|1338.8|1343|1340.8|1338.5|1336.8|34
1654617000000|2022-06-07 15:50:00|1340.5|1338.3|1340.8|1338.8|1342.3|1340.3|1339.5|1337.5|86
1654617300000|2022-06-07 15:55:00|1341|1339|1342|1340.5|1342.5|1341|1340.8|1338.5|23
1654617600000|2022-06-07 16:00:00|1342.3|1340.8|1339.8|1338.5|1342.8|1340.8|1339|1337|45
1654617900000|2022-06-07 16:05:00|1340|1338|1340.3|1338|1342|1339.5|1339.8|1337.8|77
1654618200000|2022-06-07 16:10:00|1339.8|1338.3|1338.8|1337|1341|1339.3|1338|1336|22
1654618500000|2022-06-07 16:15:00|1339|1336.8|1337.5|1335.8|1339|1337.3|1333.5|1331.8|148
1654618800000|2022-06-07 16:20:00|1337.3|1335.5|1335.5|1333.5|1338|1336.3|1335.3|1333.5|90
1654619100000|2022-06-07 16:25:00|1336|1333.8|1335.3|1333|1337|1335|1334.8|1332.8|28
1654619400000|2022-06-07 16:30:00|1335|1332.8|1335.8|1333.8|1336.3|1334.3|1334.8|1332.8|36
1654619700000|2022-06-07 16:35:00|1336.5|1334.5|1333.8|1332.3|1337.5|1335.5|1333.5|1331.8|78
1654620000000|2022-06-07 16:40:00|1333.5|1332|1335|1333|1335|1333.5|1332.3|1330.5|20
1654620300000|2022-06-07 16:45:00|1334.8|1333.3|1335|1333.5|1335.5|1333.5|1333.8|1332|118
1654620600000|2022-06-07 16:50:00|1334.8|1332.3|1336.3|1334.3|1336.3|1334.3|1333.8|1331.5|31
1654620900000|2022-06-07 16:55:00|1336.5|1334.8|1341.5|1339.3|1342|1340|1336.5|1334.5|45
1654621200000|2022-06-07 17:00:00|1341.3|1339|1332.8|1330.8|1342|1339.8|1332.8|1330.8|21
1654621500000|2022-06-07 17:05:00|1333|1331.3|1329.8|1327.8|1333.5|1331.8|1328.3|1326|15
1654621800000|2022-06-07 17:10:00|1330|1327.5|1326.3|1323.8|1330.3|1328|1322|1320|14
1654622100000|2022-06-07 17:15:00|1325.8|1324|1329|1327|1329|1327.3|1325.8|1323.3|16
1654622400000|2022-06-07 17:20:00|1328.8|1326|1329.8|1327.8|1330.5|1328.8|1327|1325.5|12
1654622700000|2022-06-07 17:25:00|1330|1328.3|1326.5|1324.5|1330.5|1328.5|1325.8|1324.5|11
1654623000000|2022-06-07 17:30:00|1326.3|1324.3|1321|1319|1326.5|1324.3|1319|1317|22
1654623300000|2022-06-07 17:35:00|1320.8|1318.8|1323.3|1321.5|1324.3|1322.5|1320.3|1318.3|7
1654623600000|2022-06-07 17:40:00|1323.8|1321.8|1330.5|1328.3|1331|1329.3|1323.3|1321.5|34
1654623900000|2022-06-07 17:45:00|1330.3|1328.5|1326.3|1324.8|1330.8|1329|1325.5|1324|31
1654624200000|2022-06-07 17:50:00|1325.8|1325|1327.8|1326.5|1328|1326.5|1324.5|1323|54
1654624500000|2022-06-07 17:55:00|1328|1327|1331.3|1329.3|1332.5|1330.5|1327.8|1327|60
1654624800000|2022-06-07 18:00:00|1331|1329|1328.3|1326.3|1331.3|1329.3|1328|1326|5
1654625100000|2022-06-07 18:05:00|1328|1326|1329|1326.5|1330.5|1328.3|1327.3|1325.3|9
1654625400000|2022-06-07 18:10:00|1329.3|1326.8|1327.3|1325.3|1329.5|1327|1324.8|1323|88
1654625700000|2022-06-07 18:15:00|1327|1325.5|1333|1331.3|1333.3|1332|1326.8|1324.8|123
1654626000000|2022-06-07 18:20:00|1332.5|1330.8|1329|1327.3|1333.5|1331.5|1326.8|1324.5|47
1654626300000|2022-06-07 18:25:00|1328.8|1327|1336.8|1334.5|1337.3|1335.3|1327.3|1325|137
1654626600000|2022-06-07 18:30:00|1337|1334.3|1336.3|1334.3|1340|1338.3|1334.5|1332.3|21
1654626900000|2022-06-07 18:35:00|1336.5|1334.8|1339.3|1337.3|1340.3|1338.8|1336.3|1334.8|22
1654627200000|2022-06-07 18:40:00|1338.8|1336.8|1338.3|1336.5|1340.5|1338.8|1338|1336.3|3
1654627500000|2022-06-07 18:45:00|1338.5|1336.3|1339.3|1337.3|1339.3|1337.3|1337.3|1335.5|2
1654627800000|2022-06-07 18:50:00|1339|1337.5|1338.8|1336.5|1340|1338|1338|1336|2
1654628100000|2022-06-07 18:55:00|1338.3|1336.3|1339.3|1337.3|1339.3|1337.3|1337.8|1335.8|1
1654628400000|2022-06-07 19:00:00|1339.5|1337.5|1340.3|1338|1340.5|1338.5|1338.8|1337|2
1654628700000|2022-06-07 19:05:00|1340|1338.3|1341|1338.8|1341.8|1339.8|1339.5|1337.3|1
1654629000000|2022-06-07 19:10:00|1340.8|1338.5|1339.8|1337.5|1341|1338.5|1339.8|1337.5|0
1654629300000|2022-06-07 19:15:00|1340|1337.8|1340.8|1338.5|1341|1338.8|1340|1337.8|0
1654629600000|2022-06-07 19:20:00|1341|1338|1340|1337.5|1341|1338.5|1339.8|1337.5|0
1654629900000|2022-06-07 19:25:00|1339.8|1337.3|1338.8|1336.3|1339.8|1337.5|1338.3|1336|0
1654630200000|2022-06-07 19:30:00|1339|1336.5|1338.8|1336.3|1339.8|1336.8|1338.3|1335.8|0
1654630500000|2022-06-07 19:35:00|1338.5|1336|1338.8|1336.3|1339.3|1337|1338.3|1335.8|0
1654630800000|2022-06-07 19:40:00|1339|1336|1338.5|1336|1339.5|1337|1337.8|1336|26
1654631100000|2022-06-07 19:45:00|1339|1336.3|1339.3|1337|1340.3|1338|1338.8|1336.3|1
1654631400000|2022-06-07 19:50:00|1339.5|1337.3|1339|1336.8|1339.8|1337.5|1338.8|1336|3
1654631700000|2022-06-07 19:55:00|1339.3|1337|1341.5|1339|1341.5|1339|1339.3|1337|1
1654632000000|2022-06-07 20:00:00|1341|1338.8|1341|1338.8|1341.5|1339|1340|1337.5|63
1654632300000|2022-06-07 20:05:00|1341.3|1339|1341|1338.8|1341.3|1339|1341|1338.8|0
1654632600000|2022-06-07 20:10:00|1340.8|1338.3|1340.3|1338.3|1341|1338.8|1340.3|1338|1
1654632900000|2022-06-07 20:15:00|1340|1338|1340.3|1338|1340.5|1338.3|1339.3|1337.3|0
1654633200000|2022-06-07 20:20:00|1340.5|1338.3|1339.5|1337.5|1340.5|1338.3|1339|1337|0
1654633500000|2022-06-07 20:25:00|1339.8|1337.3|1339.5|1335.3|1339.8|1337.5|1338.8|1335.3|0
1654633800000|2022-06-07 20:30:00|1339|1335.5|1336.5|1333.5|1339|1335.8|1336|1332.5|0
1654634100000|2022-06-07 20:35:00|1336.3|1333|1333.5|1330.3|1336.5|1333|1333.5|1330.3|0
1654634400000|2022-06-07 20:40:00|1333.3|1330.5|1333|1329.5|1334|1330.5|1333|1329.5|0
1654634700000|2022-06-07 20:45:00|1333.3|1329.8|1334.8|1331.8|1335|1331.8|1333|1329.8|0
1654635000000|2022-06-07 20:50:00|1335.3||1335||1336.3||1335||0
1654635300000|2022-06-07 20:55:00|1335.3|1332|1338|1332|1338|1332.3|1335.3|1330.3|10
1654635600000|2022-06-07 21:00:00|1338.3||1337.8||1338.3||1337.8||0
1654635900000|2022-06-07 21:05:00|1337|1331.8|1337.5|1332.8|1338|1332.8|1336.3|1331.8|36
1654636200000|2022-06-07 21:10:00|1337.8||1338||1338||1337.8||0
1654636500000|2022-06-07 21:15:00|1338.3||1339||1339||1338.3||0
1654637100000|2022-06-07 21:25:00|1338.5||1338.5||1338.5||1338.5||0
1654637400000|2022-06-07 21:30:00|1338.8|1331.3|1340.3|1331.3|1340.3|1331.3|1338.8|1331.3|0
1654637700000|2022-06-07 21:35:00|1340.5||1340.8||1340.8||1340.3||0
1654638300000|2022-06-07 21:45:00|1340.3||1340.8||1340.8||1340.3||1
1654638900000|2022-06-07 21:55:00||1330.3||1330.3||1330.3||1330.3|0
1654650000000|2022-06-08 01:00:00|1335.3|1332.5|1335|1332.3|1337|1333.5|1335|1332.3|0
1654650300000|2022-06-08 01:05:00|1334.5|1331|1332.8|1330.5|1334.8|1332|1332.5|1330.5|0
1654650600000|2022-06-08 01:10:00|1332.5|1330.3|1334.8|1331.8|1335|1332.3|1331.3|1328.8|0
1654650900000|2022-06-08 01:15:00|1335|1332|1335.8|1333|1336.3|1333|1335|1331.8|0
1654651200000|2022-06-08 01:20:00|1336|1332.8|1336.5|1334|1336.8|1334|1335|1331.8|0
1654651500000|2022-06-08 01:25:00|1336.3|1334.3|1334|1330.8|1336.3|1334.3|1334|1330.8|0
1654652100000|2022-06-08 01:35:00||1331||1331||1331||1331|0
1654652700000|2022-06-08 01:45:00||1330.8||1331.5||1331.5||1329.8|0
1654653000000|2022-06-08 01:50:00|1334.3|1331.8|1333.8|1329.3|1334.3|1331.8|1333.8|1329.3|0
1654653300000|2022-06-08 01:55:00||1329.5||1329.3||1329.5||1329.3|0
1654653600000|2022-06-08 02:00:00||1329.5||1329.5||1329.5||1329.3|0
1654653900000|2022-06-08 02:05:00||1329.8||1329.8||1329.8||1329.8|0
1654654200000|2022-06-08 02:10:00||1330||1330||1330||1330|0
1654654500000|2022-06-08 02:15:00|1333.5|1330.3|1333.8|1329.8|1333.8|1330.3|1333.5|1329.8|20
1654654800000|2022-06-08 02:20:00|1333.5|1330|1333.8|1329.8|1333.8|1330|1333.5|1329.8|0
1654655100000|2022-06-08 02:25:00|1333|1330|1333|1329.8|1333|1330.3|1333|1329.8|0
1654655400000|2022-06-08 02:30:00|1333.3|1330|1333.8|1330.8|1333.8|1330.8|1333.3|1329.8|0
1654655700000|2022-06-08 02:35:00|1333.5|1331|1338.5|1333.8|1338.5|1333.8|1333.5|1330.5|0
1654656000000|2022-06-08 02:40:00|1338|1333.3|1337.3|1333|1338|1333.3|1337|1333|0
1654656300000|2022-06-08 02:45:00|1337|1332.8|1336.8|1332.3|1337.3|1333|1336.3|1332.3|0
1654656600000|2022-06-08 02:50:00|1336.5|1332.5|1336.8|1332.8|1336.8|1333|1336.5|1332.5|0
1654656900000|2022-06-08 02:55:00||1332.3||1332.5||1332.8||1332.3|0
1654657200000|2022-06-08 03:00:00||1332.3||1332.3||1332.5||1332.3|0
1654657500000|2022-06-08 03:05:00||1332.5||1332.3||1332.5||1332.3|0
1654657800000|2022-06-08 03:10:00|1336.5|1332.5|1336.3|1332.3|1336.8|1332.5|1336.3|1332.3|0
1654658100000|2022-06-08 03:15:00|1336|1332.5|1335.5|1332.3|1336|1332.5|1335.5|1332.3|0
1654658400000|2022-06-08 03:20:00|1335.3|1332.5|1335.3|1332.3|1335.5|1332.5|1335.3|1332.3|0
1654658700000|2022-06-08 03:25:00|1335|1331|1334.3|1329.8|1335|1331|1334.3|1329.5|0
1654659300000|2022-06-08 03:35:00|||||||||11
1654659600000|2022-06-08 03:40:00|1333.5||1333.5||1333.5||1333.5||0
1654659900000|2022-06-08 03:45:00||1329.5||1330.3||1330.3||1329.5|0
1654660500000|2022-06-08 03:55:00|1334|1330.8|1334.3|1332.3|1334.5|1332.3|1333.8|1330.8|2
1654660800000|2022-06-08 04:00:00|1334||1334.3||1334.5||1334||0
1654661100000|2022-06-08 04:05:00|1334|1330.8|1332.8|1330.5|1334|1330.8|1332.5|1330.5|0
1654661400000|2022-06-08 04:10:00||1330.8||1330.8||1330.8||1330.5|10
1654661700000|2022-06-08 04:15:00|1332.3||1332.3||1332.3||1332.3||3
1654662000000|2022-06-08 04:20:00|1331.8|1330.5|1331.8|1330.3|1331.8|1330.5|1331.5|1330.3|8
1654662300000|2022-06-08 04:25:00||1330.5||1330.3||1330.5||1330.3|17
1654662600000|2022-06-08 04:30:00|1331.5|1330.5|1331.8|1330.3|1331.8|1330.5|1331.5|1330.3|1
1654662900000|2022-06-08 04:35:00|1331|1330.5|1331.8|1329.5|1331.8|1330.5|1331|1329.5|19
1654663200000|2022-06-08 04:40:00||1330||1330||1330.3||1330|0
1654663500000|2022-06-08 04:45:00|||||||||11
1654663800000|2022-06-08 04:50:00|1331.5|1330.5|1331|1329.3|1331.5|1330.5|1330.8|1329.3|35
1654664100000|2022-06-08 04:55:00||1329.8||1329.5||1329.8||1329.3|2
1654664400000|2022-06-08 05:00:00|1330.8|1329.8|1330.5|1329|1331|1329.8|1330.5|1328.8|18
1654664700000|2022-06-08 05:05:00|1330.8|1329.3|1331|1329.8|1331|1329.8|1330.8|1328.8|5
1654665000000|2022-06-08 05:10:00|1331.8|1329.5|1332.5|1330.5|1332.8|1331|1331.8|1329.3|11
1654665300000|2022-06-08 05:15:00|1332.8|1330.8|1332.8|1330.5|1332.8|1331|1332.5|1330.5|0
1654665600000|2022-06-08 05:20:00|1332.5||1332.8||1333.3||1332.5||13
1654665900000|2022-06-08 05:25:00|1332.3|1330|1332.3|1330.3|1332.5|1330.5|1332|1330|41
1654666200000|2022-06-08 05:30:00|1332|1330.5|1333|1330.5|1333|1330.8|1331|1329.3|56
1654666500000|2022-06-08 05:35:00|1332.8|1330.8|1334.3|1332.3|1334.3|1332.3|1332.8|1330.5|17
1654666800000|2022-06-08 05:40:00|1334|1332|1334.3|1330.5|1334.8|1332.3|1333.8|1330.5|3
1654667100000|2022-06-08 05:45:00|1334.8|1330.8|1334.5|1331.3|1334.8|1331.3|1334.3|1330.8|0
1654667400000|2022-06-08 05:50:00|1335|1331.8|1335.3|1331.8|1335.8|1333.3|1334.8|1331.5|0
1654667700000|2022-06-08 05:55:00||1331.5||1331.5||1331.5||1331.5|0
1654668000000|2022-06-08 06:00:00|1335|1331.8|1335.3|1332.3|1335.3|1332.3|1334.8|1331.5|0
1654668300000|2022-06-08 06:05:00|1335.8|1332|1337.5|1334.8|1337.8|1334.8|1335.5|1332|0
1654668600000|2022-06-08 06:10:00|1337.3|1334.3|1336.5|1333.8|1338|1335.3|1336.3|1333.5|5
1654668900000|2022-06-08 06:15:00|1337|1334|1337.8|1334.8|1338.8|1336.8|1337|1334|10
1654669200000|2022-06-08 06:20:00|1337.5|1335|1338.3|1336.3|1338.8|1337|1337.3|1335|1
1654669500000|2022-06-08 06:25:00|1338.5|1336.5|1340|1337.8|1340|1337.8|1337|1334.8|12
1654669800000|2022-06-08 06:30:00|1340.5|1338|1340.3|1338.5|1340.5|1338.8|1337.8|1335.8|7
1654670100000|2022-06-08 06:35:00|1340|1338.3|1339.8|1337.8|1340.3|1338.5|1339.5|1337|1
1654670400000|2022-06-08 06:40:00|1340.3|1337.5|1339.3|1337|1340.3|1338|1339|1336.8|0
1654670700000|2022-06-08 06:45:00|1339|1337.3|1339.3|1337.3|1340|1337.8|1338.8|1336.5|2
1654671000000|2022-06-08 06:50:00|1339.5|1337.8|1340.3|1338.5|1340.3|1338.8|1339.5|1337.5|18
1654671300000|2022-06-08 06:55:00|1340.5|1338.8|1342.5|1340.5|1343.5|1341.8|1340.5|1338.5|16
1654671600000|2022-06-08 07:00:00|1342.3|1340.8|1342|1340|1344.3|1342.5|1338|1336|32
1654671900000|2022-06-08 07:05:00|1342.3|1340.3|1340.3|1338.3|1345.3|1343.5|1339.3|1337.5|78
1654672200000|2022-06-08 07:10:00|1340|1338.5|1336|1334|1340|1338.5|1336|1334|27
1654672500000|2022-06-08 07:15:00|1335.8|1334.3|1340.3|1338.3|1340.5|1339|1335.3|1333.5|110
1654672800000|2022-06-08 07:20:00|1340|1338|1340|1338.3|1340.5|1339.3|1339.8|1338|73
1654673100000|2022-06-08 07:25:00|1339.8|1338|1338.8|1337|1340.8|1339.5|1338.5|1336.8|91
1654673400000|2022-06-08 07:30:00|1339|1337.5|1337|1335|1339.3|1337.8|1336.8|1335|40
1654673700000|2022-06-08 07:35:00|1336.8|1335.5|1340.5|1339.3|1340.5|1339.3|1336.5|1335|71
1654674000000|2022-06-08 07:40:00|1340.3|1339|1343|1341.3|1344.8|1343|1340.3|1338.8|80
1654674300000|2022-06-08 07:45:00|1343.5|1341.5|1343|1341|1344.3|1342.3|1341.8|1340|9
1654674600000|2022-06-08 07:50:00|1343.3|1341.3|1342.5|1340.5|1343.5|1341.5|1341.5|1339.8|75
1654674900000|2022-06-08 07:55:00|1342.3|1340.8|1341.3|1339.5|1343.3|1342|1340.8|1339|204
1654675200000|2022-06-08 08:00:00|1341.5|1339.8|1341.5|1340|1342.8|1341|1340.3|1338.5|23
1654675500000|2022-06-08 08:05:00|1341.3|1339.8|1334|1332.5|1341.3|1339.8|1334|1332.3|62
1654675800000|2022-06-08 08:10:00|1334.5|1332.8|1332.3|1330.5|1335.5|1333.8|1330.5|1328.5|186
1654676100000|2022-06-08 08:15:00|1332|1330.8|1329|1327.3|1332.5|1331|1328.3|1326.8|41
1654676400000|2022-06-08 08:20:00|1328.8|1327.5|1329|1327.3|1332.8|1331|1328.8|1327.3|62
1654676700000|2022-06-08 08:25:00|1330|1327.5|1327|1325.3|1331.3|1329|1326.5|1325|118
1654677000000|2022-06-08 08:30:00|1326.3|1324.8|1331.8|1330|1335|1333.3|1325.5|1323.8|144
1654677300000|2022-06-08 08:35:00|1332|1329.5|1332.8|1331.3|1334.3|1332|1331.8|1329.5|0
1654677600000|2022-06-08 08:40:00|1332.5|1331|1332.8|1330.8|1333.5|1332.3|1332|1330.5|57
1654677900000|2022-06-08 08:45:00|1333|1331.3|1335|1332.8|1335.3|1333.5|1332.8|1331|18
1654678200000|2022-06-08 08:50:00|1334.8|1333|1334.3|1332.5|1334.8|1333|1333.3|1331.5|25
1654678500000|2022-06-08 08:55:00|1334|1332.3|1334.3|1332.5|1334.3|1333|1333.3|1331.5|17
1654678800000|2022-06-08 09:00:00|1334|1332.3|1333.5|1332|1334.5|1332.8|1333.5|1332|33
1654679100000|2022-06-08 09:05:00|1333.8|1332.3|1332.5|1330.5|1334.3|1332.8|1331.8|1329.8|33
1654679400000|2022-06-08 09:10:00|1332.3|1330.3|1332.8|1330.5|1333.8|1332|1331.8|1330|12
1654679700000|2022-06-08 09:15:00|1332.5|1330.3|1333.8|1331.5|1334|1332|1332|1330|13
1654680000000|2022-06-08 09:20:00|1333.3|1332|1335|1333.3|1335.5|1334|1332.5|1330.5|171
1654680300000|2022-06-08 09:25:00|1335.3|1333.5|1337.5|1335.8|1338.8|1337|1335.3|1333.5|131
1654680600000|2022-06-08 09:30:00|1337.8|1336.3|1336.5|1334.3|1337.8|1336.3|1336|1334|55
1654680900000|2022-06-08 09:35:00|1336.3|1334.5|1337.3|1335.8|1337.8|1335.8|1336.3|1334.3|37
1654681200000|2022-06-08 09:40:00|1337.5|1336.3|1339|1337.3|1339.3|1337.5|1337.5|1336|111
1654681500000|2022-06-08 09:45:00|1339.3|1337.5|1339.3|1337.5|1339.8|1338|1338.8|1337|49
1654681800000|2022-06-08 09:50:00|1338.8|1337|1342.5|1340.8|1342.8|1341|1338|1336.3|45
1654682100000|2022-06-08 09:55:00|1342.3|1340.5|1346.5|1344.5|1346.8|1345|1342.3|1340.5|172
1654682400000|2022-06-08 10:00:00|1346.8|1344.8|1346.8|1344.5|1348|1345.8|1345.5|1343.8|50
1654682700000|2022-06-08 10:05:00|1347|1344.8|1346.8|1344.5|1347.8|1346|1345.8|1343.8|17
1654683000000|2022-06-08 10:10:00|1346.5|1344.8|1346.5|1344.8|1347.8|1346|1346|1344.5|16
1654683300000|2022-06-08 10:15:00|1347|1345|1348.5|1346.8|1348.8|1347|1346.5|1344.8|81
1654683600000|2022-06-08 10:20:00|1348.8|1347|1351|1349.3|1353.8|1352|1348.5|1346.8|186
1654683900000|2022-06-08 10:25:00|1351.3|1349|1351.3|1349.3|1352.5|1350.5|1348.8|1346.8|78
1654684200000|2022-06-08 10:30:00|1349.8|1348|1350|1348|1351.5|1349.5|1347.5|1345.8|125
1654684500000|2022-06-08 10:35:00|1349.8|1348.3|1349.5|1347.5|1351.8|1350.3|1348.8|1347|228
1654684800000|2022-06-08 10:40:00|1349.3|1347.3|1348.5|1346.5|1350.3|1348.3|1347.5|1345.5|37
1654685100000|2022-06-08 10:45:00|1348.3|1346.8|1345.3|1343.5|1348.8|1347|1345|1343.3|57
1654685400000|2022-06-08 10:50:00|1345.5|1343.8|1345.8|1343.8|1346|1344.3|1344.3|1342.5|56
1654685700000|2022-06-08 10:55:00|1345.5|1343.3|1346.5|1344.8|1347.8|1346|1345.3|1343.3|18
1654686000000|2022-06-08 11:00:00|1346.8|1344.5|1344.8|1343|1347|1345.3|1344.8|1343|13
1654686300000|2022-06-08 11:05:00|1344.5|1342.5|1343.8|1342|1345.3|1343.5|1343.3|1341.5|37
1654686600000|2022-06-08 11:10:00|1343.5|1341.8|1344.8|1343|1345.5|1343.8|1343|1341.3|13
1654686900000|2022-06-08 11:15:00|1344.5|1342.8|1344.8|1343|1346.5|1344.8|1344|1342.5|61
1654687200000|2022-06-08 11:20:00|1344.5|1342.8|1344.3|1342.5|1346.5|1344.8|1344.3|1342.5|56
1654687500000|2022-06-08 11:25:00|1344|1342.3|1342.8|1340.8|1345.3|1343.5|1341.8|1340|28
1654687800000|2022-06-08 11:30:00|1343|1341|1343.5|1341.8|1344.5|1342.8|1342.5|1340.5|80
1654688100000|2022-06-08 11:35:00|1343.8|1342|1344.5|1342.5|1345.8|1343.8|1343.3|1341.3|37
1654688400000|2022-06-08 11:40:00|1344.8|1342.8|1343.5|1341.5|1344.8|1342.8|1343|1341.3|15
1654688700000|2022-06-08 11:45:00|1343.8|1341.3|1343.3|1341.3|1344|1342.3|1343|1341.3|11
1654689000000|2022-06-08 11:50:00|1343|1341.5|1344|1341.8|1344|1342|1343|1341|18
1654689300000|2022-06-08 11:55:00|1343.8|1341.5|1343.8|1342|1345.5|1343.3|1343.3|1341.3|6
1654689600000|2022-06-08 12:00:00|1344|1342.3|1345.5|1343.5|1345.5|1344|1342.3|1340|44
1654689900000|2022-06-08 12:05:00|1345.3|1343.3|1346.5|1344.5|1347.5|1345.5|1345.3|1343.3|46
1654690200000|2022-06-08 12:10:00|1346.8|1344.8|1346.8|1344.8|1347.3|1345.8|1345.3|1343.5|26
1654690500000|2022-06-08 12:15:00|1346.5|1344.5|1345.3|1343.5|1347.5|1345.8|1345.3|1343.5|73
1654690800000|2022-06-08 12:20:00|1344.8|1343.3|1343.3|1341.3|1346.3|1344.5|1342.3|1340.5|60
1654691100000|2022-06-08 12:25:00|1343|1341.5|1343|1341.3|1344|1342.5|1342.8|1341|52
1654691400000|2022-06-08 12:30:00|1343.3|1341.5|1342.5|1341.3|1345.5|1344|1342.5|1341.3|120
1654691700000|2022-06-08 12:35:00|1342.8|1341.5|1345|1343|1345.5|1344|1342.5|1341.3|34
1654692000000|2022-06-08 12:40:00|1345.3|1343.3|1342.8|1341.3|1347.3|1345.5|1342.5|1341.3|50
1654692300000|2022-06-08 12:45:00|1343|1341.5|1343|1341.3|1344.8|1342.8|1342.5|1341.3|40
1654692600000|2022-06-08 12:50:00|1343.3|1340.3|1339.5|1337.8|1343.3|1341|1339.3|1337.5|223
1654692900000|2022-06-08 12:55:00|1339.3|1337.5|1336.5|1334.8|1339.5|1337.5|1334.8|1333.3|131
1654693200000|2022-06-08 13:00:00|1337|1335.3|1336.5|1335|1339|1337.3|1333.5|1332|181
1654693500000|2022-06-08 13:05:00|1336.3|1334.8|1337.8|1336.3|1338.5|1337|1335|1333.5|49
1654693800000|2022-06-08 13:10:00|1337.3|1335.5|1339|1337.3|1340.3|1338.5|1337.3|1335.5|154
1654694100000|2022-06-08 13:15:00|1338.8|1336.8|1338.5|1336.8|1339.8|1338.3|1337.3|1335.3|333
1654694400000|2022-06-08 13:20:00|1339.3|1337|1342.3|1340.5|1342.5|1341|1338.8|1336.8|99
1654694700000|2022-06-08 13:25:00|1342.5|1340.8|1339.5|1337.8|1343.3|1341.5|1339.5|1337.8|105
1654695000000|2022-06-08 13:30:00|1339|1337.5|1339.5|1337.8|1341.5|1340|1337.5|1336|60
1654695300000|2022-06-08 13:35:00|1339.8|1338|1339.3|1337.8|1340.5|1339|1337.8|1336.3|19
1654695600000|2022-06-08 13:40:00|1340|1338.3|1339.8|1337.8|1341.5|1339.5|1339|1337.3|153
1654695900000|2022-06-08 13:45:00|1340|1337.5|1337.3|1335.5|1340|1338.5|1336.8|1335.5|99
1654696200000|2022-06-08 13:50:00|1337|1335.8|1341.8|1340|1341.8|1340|1336.8|1335.5|84
1654696500000|2022-06-08 13:55:00|1342|1340.3|1339.5|1337.5|1342|1340.3|1339|1337.3|17
1654696800000|2022-06-08 14:00:00|1339.3|1337.3|1337.5|1335.8|1340|1338.3|1334.8|1333|125
1654697100000|2022-06-08 14:05:00|1337.3|1336|1337|1335.5|1339.8|1338.3|1336.8|1335|204
1654697400000|2022-06-08 14:10:00|1337.3|1335.3|1334.8|1333|1337.5|1335.8|1334.3|1332.5|48
1654697700000|2022-06-08 14:15:00|1335|1333.3|1334.8|1332.8|1336.3|1334.5|1333.5|1331.5|65
1654698000000|2022-06-08 14:20:00|1335|1333.3|1334.5|1332.8|1336|1334.5|1334|1332.3|18
1654698300000|2022-06-08 14:25:00|1334.3|1332.5|1336|1333|1336.8|1334.8|1334|1332.5|110
1654698600000|2022-06-08 14:30:00|1334.8|1333.8|1337.3|1335.5|1342.3|1339|1334.8|1332|247
1654698900000|2022-06-08 14:35:00|1337.5|1335.8|1337|1335.3|1341|1339.3|1334.5|1332.8|186
1654699200000|2022-06-08 14:40:00|1337.3|1335.5|1334.8|1333|1339.3|1337.8|1334.5|1332.8|149
1654699500000|2022-06-08 14:45:00|1334.5|1332.8|1335.8|1334.3|1339.8|1338.3|1334.5|1332.8|308
1654699800000|2022-06-08 14:50:00|1336.3|1334|1338.3|1336.5|1338.8|1337|1331.5|1329.8|56
1654700100000|2022-06-08 14:55:00|1338.5|1336.3|1341.3|1339.5|1341.3|1339.8|1337.3|1335.8|143
1654700400000|2022-06-08 15:00:00|1341|1339.8|1340.5|1338.8|1343.8|1342|1338.8|1336.8|348
1654700700000|2022-06-08 15:05:00|1340.8|1339|1339.3|1337.5|1341.8|1340|1331.3|1329.8|308
1654701000000|2022-06-08 15:10:00|1339.5|1337.8|1338.3|1336.3|1341.3|1339.5|1336|1334|291
1654701300000|2022-06-08 15:15:00|1338|1336|1338.3|1336.8|1338.5|1336.8|1334|1332.3|283
1654701600000|2022-06-08 15:20:00|1338|1336.5|1339.5|1338|1340.8|1339.5|1336.5|1334.8|490
1654701900000|2022-06-08 15:25:00|1339.8|1338.3|1337.3|1335.8|1344|1342.3|1337.3|1335.5|1089
1654702200000|2022-06-08 15:30:00|1337.5|1336|1340.8|1339|1341|1339.3|1337.3|1335.8|164
1654702500000|2022-06-08 15:35:00|1340.5|1339.3|1339|1337.3|1341.5|1339.8|1338.3|1337|156
1654702800000|2022-06-08 15:40:00|1338.8|1337|1338.8|1337.3|1340|1338.3|1338.3|1336.8|215
1654703100000|2022-06-08 15:45:00|1339|1336.8|1340.8|1339|1342|1340.3|1338.5|1336.8|17
1654703400000|2022-06-08 15:50:00|1341|1338.8|1342.8|1340.8|1343.3|1341.5|1340.3|1338.5|29
1654703700000|2022-06-08 15:55:00|1342.5|1340.5|1344.8|1343|1345|1343.3|1341.5|1339.5|235
1654704000000|2022-06-08 16:00:00|1345|1343.3|1344.3|1342.5|1349|1347.5|1344|1342.3|338
1654704300000|2022-06-08 16:05:00|1344|1342.3|1343|1341.5|1345.5|1344|1342.5|1341|21
1654704600000|2022-06-08 16:10:00|1343.3|1341.8|1344.3|1342.3|1345.3|1343.3|1342|1340.5|64
1654704900000|2022-06-08 16:15:00|1344.5|1342.5|1346.3|1344.5|1346.5|1344.8|1343.8|1341.5|141
1654705200000|2022-06-08 16:20:00|1346.5|1344.8|1343|1341|1346.5|1344.8|1343|1341|40
1654705500000|2022-06-08 16:25:00|1343.3|1341.3|1343|1341.3|1344|1342.3|1341.8|1340|18
1654705800000|2022-06-08 16:30:00|1343.3|1341.5|1343|1341.3|1344.5|1342.8|1342.3|1340.5|132
1654706100000|2022-06-08 16:35:00|1343.3|1341.5|1341.8|1340|1344|1342.3|1341.8|1340|31
1654706400000|2022-06-08 16:40:00|1341.5|1339.8|1340.5|1339|1342|1340|1339.8|1338.3|33
1654706700000|2022-06-08 16:45:00|1340.8|1339.3|1341.3|1339.5|1342|1340.5|1339.5|1337.5|19
1654707000000|2022-06-08 16:50:00|1341|1339.3|1341.5|1339.5|1342|1340.3|1339.5|1337.8|4
1654707300000|2022-06-08 16:55:00|1341.3|1339.8|1343.8|1342|1344.8|1342.8|1340.8|1339.3|32
1654707600000|2022-06-08 17:00:00|1344|1342.3|1346.3|1344.8|1346.5|1344.8|1343.5|1342|35
1654707900000|2022-06-08 17:05:00|1346|1344.5|1348.3|1346.5|1348.8|1347|1346|1344.5|8
1654708200000|2022-06-08 17:10:00|1348.5|1346.8|1344.3|1342.5|1349|1347.3|1343|1341.5|2
1654708500000|2022-06-08 17:15:00|1344|1342.3|1342.5|1340.8|1345.8|1344|1342.3|1340.5|25
1654708800000|2022-06-08 17:20:00|1342.3|1340.5|1343|1341|1343.3|1341.5|1341.3|1339.5|0
1654709100000|2022-06-08 17:25:00|1343.3|1341.3|1341|1339.5|1344.8|1342.8|1341|1339.5|4
1654709400000|2022-06-08 17:30:00|1341.3|1339.8|1341.3|1339.5|1342.3|1340.5|1339.5|1338|1
1654709700000|2022-06-08 17:35:00|1341|1339.3|1341.5|1339.5|1342.5|1341|1340.3|1338.5|25
1654710000000|2022-06-08 17:40:00|1341.3|1339.8|1346.5|1344.8|1346.8|1345|1340.5|1338.8|0
1654710300000|2022-06-08 17:45:00|1346.3|1344.5|1348|1346.3|1349.5|1348|1346|1344.5|58
1654710600000|2022-06-08 17:50:00|1348.3|1346.5|1344|1342.5|1348.8|1347|1344|1342.3|51
1654710900000|2022-06-08 17:55:00|1344.3|1342.8|1345.5|1343.8|1346.8|1345|1344.3|1342.8|6
1654711200000|2022-06-08 18:00:00|1345.8|1343.5|1344|1342.5|1349|1347.5|1343|1340.8|110
1654711500000|2022-06-08 18:05:00|1344.3|1342.3|1345.8|1344|1346|1344.3|1342.3|1340.5|2
1654711800000|2022-06-08 18:10:00|1346|1344.3|1348.3|1346.5|1348.8|1347|1345.3|1343.5|5
1654712100000|2022-06-08 18:15:00|1348|1346.3|1345.5|1344.3|1348.8|1346.8|1345.5|1344|5
1654712400000|2022-06-08 18:20:00|1345.8|1344.5|1344.5|1342.3|1346.5|1345.3|1343|1341|111
1654712700000|2022-06-08 18:25:00|1344.8|1342|1340.3|1337.8|1346|1344|1339.5|1337.3|22
1654713000000|2022-06-08 18:30:00|1340.5|1338|1341|1338.8|1342.5|1340.3|1339.8|1337.8|14
1654713300000|2022-06-08 18:35:00|1340.8|1338.5|1340|1338|1341|1339|1339.5|1337.3|1
1654713600000|2022-06-08 18:40:00|1340.3|1338.3|1342.5|1340.5|1342.5|1340.8|1339.8|1337.8|6
1654713900000|2022-06-08 18:45:00|1342.3|1340.3|1343|1341|1343.3|1341.5|1340.5|1339|12
1654714200000|2022-06-08 18:50:00|1343.3|1341.5|1343.8|1341.8|1344.8|1342.5|1342.8|1340.5|2
1654714500000|2022-06-08 18:55:00|1343.5|1341.5|1345.5|1343.8|1347|1345|1343.3|1341|5
1654714800000|2022-06-08 19:00:00|1345|1343.5|1344|1341.8|1346|1344.3|1343.3|1341.3|0
1654715100000|2022-06-08 19:05:00|1343.8|1341.5|1342.3|1340.3|1344.5|1342.5|1342.3|1340|0
1654715400000|2022-06-08 19:10:00|1342|1340|1344.5|1342.5|1344.5|1342.5|1342|1340|3
1654715700000|2022-06-08 19:15:00|1344.8|1342.8|1344.3|1342.5|1345|1343|1343.5|1341.3|2
1654716000000|2022-06-08 19:20:00|1344|1342.3|1345.3|1343.5|1345.5|1343.8|1343.8|1341.8|2
1654716300000|2022-06-08 19:25:00|1346|1343.8|1344|1342|1347|1344.8|1344|1342|0
1654716600000|2022-06-08 19:30:00|1343.8|1341.8|1344|1341.8|1345.5|1343.5|1343.5|1341.3|0
1654716900000|2022-06-08 19:35:00|1344.3|1342|1345.3|1343|1345.8|1343.5|1344.3|1341.8|0
1654717200000|2022-06-08 19:40:00|1345.5|1343.5|1345.3|1343|1346|1343.8|1344|1342|0
1654717500000|2022-06-08 19:45:00|1345|1342.8|1344.3|1342.3|1345.5|1343|1344.3|1341.8|0
1654717800000|2022-06-08 19:50:00|1344.5|1341.8|1344.8|1342.3|1345|1342.5|1344|1341.3|3
1654718100000|2022-06-08 19:55:00|1344|1342.5|1345.8|1343.3|1346.8|1344|1344|1341.8|5
1654718400000|2022-06-08 20:00:00|1346|1343.5|1345|1342.8|1346|1343.5|1345|1342.5|0
1654718700000|2022-06-08 20:05:00|1345.3|1343|1345.8|1343.3|1346|1343.5|1345|1342.8|18
1654719000000|2022-06-08 20:10:00|1345.5|1343.5|1345|1343|1345.8|1343.5|1344|1341.8|2
1654719300000|2022-06-08 20:15:00|1345.3|1343.3|1345.5|1343.3|1345.5|1343.5|1345|1342.8|0
1654719600000|2022-06-08 20:20:00|1345.3|1343|1345|1342.8|1345.5|1343.5|1344.5|1342.5|7
1654719900000|2022-06-08 20:25:00|1344.8|1342.5|1344.8|1342.8|1345.8|1343.8|1344.3|1342.5|7
1654720200000|2022-06-08 20:30:00|1345|1342.5|1345.5|1343.5|1346|1343.8|1344.5|1342.5|0
1654720500000|2022-06-08 20:35:00|1345.3|1343.3|1345.8|1343.8|1346|1344|1345|1343|1
1654720800000|2022-06-08 20:40:00|1346|1344.3|1345|1343|1346|1344.3|1344.8|1343|0
1654721100000|2022-06-08 20:45:00|1344.8|1343.3|1345.8|1344|1346|1344.5|1344.8|1342.8|2
1654721400000|2022-06-08 20:50:00|1345.5|1343.8|1345.3|1342.5|1345.5|1343.8|1345|1342.5|11
1654721700000|2022-06-08 20:55:00|1345|1342.3|1344.3|1341.8|1345|1342.3|1343.8|1341.5|5
1654722000000|2022-06-08 21:00:00|1345|1340|1343|1339.5|1345.8|1340|1343|1339.5|0
1654722600000|2022-06-08 21:10:00|1346|1340|1345.3|1339.5|1346|1340|1345.3|1339.5|0
1654724100000|2022-06-08 21:35:00|1345||1345||1345||1345||0
1654724700000|2022-06-08 21:45:00|1345.8||1345.8||1345.8||1345.8||0
1654736400000|2022-06-09 01:00:00|1337.8|1334|1337.8|1335|1338.3|1335|1337|1334|0
1654736700000|2022-06-09 01:05:00|1338.3|1334.8|1339.8|1336.3|1340|1336.8|1337.3|1334.3|0
1654737000000|2022-06-09 01:10:00|1339.5|1336.5|1341|1338|1342.3|1338|1339.5|1336.5|0
1654737300000|2022-06-09 01:15:00|1342|1338.3|1342.5|1339.3|1343|1339.3|1341|1338.3|0
1654737600000|2022-06-09 01:20:00|1342.8|1339|1342|1339|1342.8|1339.3|1341.8|1339|0
1654737900000|2022-06-09 01:25:00|1341.8|1338.5|1340.8|1338|1342.3|1338.5|1340|1336.8|0
1654738200000|2022-06-09 01:30:00|1341.8|1338.3|1340.8|1337.5|1341.8|1338.5|1340|1337.3|0
1654738500000|2022-06-09 01:35:00|1341|1337.8|1339.3|1336.3|1341|1338.5|1339|1336.3|0
1654738800000|2022-06-09 01:40:00|1339.8|1336.5|1340.5|1337.3|1340.8|1337.3|1339.8|1336.3|0
1654739100000|2022-06-09 01:45:00|1340.8|1337.5|1341|1338|1341.3|1338|1340.5|1337.3|0
1654739400000|2022-06-09 01:50:00||1337.8||1337.8||1337.8||1337.5|0
1654739700000|2022-06-09 01:55:00|1340.5|1337.5|1340.5|1337|1340.8|1337.5|1340|1336.8|0
1654740000000|2022-06-09 02:00:00|1340.8|1337.3|1339.8|1336.5|1340.8|1337.5|1339.5|1336.3|0
1654740300000|2022-06-09 02:05:00|1339.5|1336|1338.8|1335.3|1339.5|1336.3|1338.5|1335.3|0
1654740600000|2022-06-09 02:10:00|1339.3|1335.5|1338.8|1335.8|1340.3|1337|1338.8|1335.3|0
1654740900000|2022-06-09 02:15:00|1339|1335.3|1338.5|1335.3|1339|1335.3|1338.5|1335.3|0
1654741200000|2022-06-09 02:20:00|1338.8||1338.5||1338.8||1338||0
1654741500000|2022-06-09 02:25:00|1338.8||1338.5||1338.8||1338.5||0
1654741800000|2022-06-09 02:30:00|1338.8|1335.5|1340|1337.3|1340.3|1337.3|1338.5|1335.5|0
1654742100000|2022-06-09 02:35:00|1340.3|1337.8|1340|1337.8|1340.5|1337.8|1339.5|1337.8|0
1654742400000|2022-06-09 02:40:00|1339.8||1339.5||1339.8||1339.5||0
1654742700000|2022-06-09 02:45:00|1339.3||1340.3||1340.3||1339.3||0
1654743000000|2022-06-09 02:50:00|1340||1339.8||1340||1339.8||0
1654743300000|2022-06-09 02:55:00|1339.5|1338|1339.5|1337.8|1340|1338.3|1339.5|1337.8|1
1654743600000|2022-06-09 03:00:00||1337.5||1337.3||1337.5||1337|0
1654743900000|2022-06-09 03:05:00||1337||1337.3||1337.3||1337|6
1654744200000|2022-06-09 03:10:00||1337||1336.3||1337||1336.3|4
1654744500000|2022-06-09 03:15:00|1339.3||1338.8||1339.3||1338.8||2
1654744800000|2022-06-09 03:20:00|1338.5|1336|1338.5|1335.8|1338.5|1336|1338.5|1335.8|0
1654745100000|2022-06-09 03:25:00||1336||1336.3||1336.5||1336|0
1654745400000|2022-06-09 03:30:00|1338.3|1336|1338|1335.8|1338.5|1336|1338|1335.8|0
1654745700000|2022-06-09 03:35:00|1337.8|1336|1337.8|1336|1337.8|1336.3|1337.8|1336|2
1654746000000|2022-06-09 03:40:00|1338|1336.3|1338|1336|1338|1336.3|1338|1336|3
1654746300000|2022-06-09 03:45:00|1338.3||1338.3||1338.3||1338.3||0
1654746600000|2022-06-09 03:50:00|1338|1336.3|1338|1336|1338.3|1336.5|1337.8|1336|0
1654746900000|2022-06-09 03:55:00|1338.3|1336.3|1338|1336|1338.3|1336.5|1338|1336|0
1654747500000|2022-06-09 04:05:00|1337.8|1335.8|1337.8|1336|1337.8|1336|1337.8|1335.8|1
1654747800000|2022-06-09 04:10:00|1337.5|1335.8|1337.5|1336|1337.8|1336.3|1337.5|1335.8|0
1654748100000|2022-06-09 04:15:00|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654748400000|2022-06-09 04:20:00|1337.5|1335.5|1337.3|1335.5|1337.8|1335.5|1337.3|1335.5|0
1654748700000|2022-06-09 04:25:00||1335.3||1335.3||1335.3||1335.3|0
1654749000000|2022-06-09 04:30:00|1337|1335|1337|1335.3|1337|1335.5|1337|1335|0
1654749300000|2022-06-09 04:35:00|1336.8|1334.8|1336.8|1334.8|1336.8|1335|1336.5|1334.8|0
1654749600000|2022-06-09 04:40:00|1336.5||1336.5||1336.5||1336.5||0
1654749900000|2022-06-09 04:45:00|1337.3|1335|1337.3|1335.3|1337.3|1335.5|1337.3|1335|0
1654750200000|2022-06-09 04:50:00|1337.5|1335.5|1337.8|1335.5|1337.8|1335.5|1337.5|1335.5|0
1654750500000|2022-06-09 04:55:00|1337.5||1337.8||1337.8||1337.5||0
1654750800000|2022-06-09 05:00:00|1337.5|1335.3|1337.5|1335.5|1337.8|1335.5|1337.3|1335.3|0
1654751100000|2022-06-09 05:05:00|1337.8|1335.8|1338|1336|1338.8|1337|1337.5|1335.8|0
1654751400000|2022-06-09 05:10:00|1337.5|1335.8|1337.8|1335.5|1337.8|1335.8|1337.5|1335.5|0
1654751700000|2022-06-09 05:15:00|1337.5|1335.3|1337.8|1335|1337.8|1335.3|1336.8|1334.8|0
1654752000000|2022-06-09 05:20:00|1337|1335.3|1336|1334.5|1337|1335.5|1336|1334|0
1654752300000|2022-06-09 05:25:00|1335|1334.3|1334.5|1333|1335|1334.8|1334.5|1332.8|30
1654752600000|2022-06-09 05:30:00|1335.3|1333.3|1336.3|1333.5|1336.8|1334.3|1335|1332.5|5
1654752900000|2022-06-09 05:35:00|1336|1333.8|1335.8|1333.8|1337|1334.5|1335.8|1333.8|0
1654753200000|2022-06-09 05:40:00|1336|1333.5|1336|1332.8|1336|1333.5|1334.3|1331.8|10
1654753500000|2022-06-09 05:45:00|1335.8|1333|1335.5|1332.8|1335.8|1333|1335.3|1331.5|0
1654753800000|2022-06-09 05:50:00|1335.3|1332.5|1335|1332.8|1335.8|1333.5|1334.8|1332|0
1654754100000|2022-06-09 05:55:00|1334.8|1333|1332|1328.8|1335.3|1333.3|1331.3|1328.8|6
1654754400000|2022-06-09 06:00:00|1332.3|1329.3|1330.8|1328.5|1332.8|1330.3|1330.3|1328.5|11
1654754700000|2022-06-09 06:05:00|1330.5|1328.8|1331|1328.8|1331|1329.3|1330.3|1328.5|0
1654755000000|2022-06-09 06:10:00|1330.8|1328.5|1330.3|1328.5|1331|1329.3|1330|1328|32
1654755300000|2022-06-09 06:15:00|1331|1328.8|1327.8|1325.8|1331|1329.3|1327.5|1325.8|24
1654755600000|2022-06-09 06:20:00|1327.5|1326|1328.3|1326.3|1328.3|1326.3|1327|1325.3|10
1654755900000|2022-06-09 06:25:00|1328|1326|1327|1324.3|1328|1326|1326.5|1324.3|23
1654756200000|2022-06-09 06:30:00|1327.3|1324.5|1328.3|1326.5|1328.3|1326.5|1325|1322.8|54
1654756500000|2022-06-09 06:35:00|1327.8|1325.8|1329|1326.5|1330|1327.8|1326.3|1324.3|5
1654756800000|2022-06-09 06:40:00|1328.8|1326.8|1329.8|1327.8|1330|1327.8|1327.3|1325|2
1654757100000|2022-06-09 06:45:00|1330|1328.3|1330|1328|1330.5|1329|1329.3|1327.3|18
1654757400000|2022-06-09 06:50:00|1330.5|1328.3|1327.3|1324.5|1330.5|1328.8|1327.3|1324.5|10
1654757700000|2022-06-09 06:55:00|1327.5|1324.8|1321.5|1319.5|1329|1326.5|1321.5|1319.5|4
1654758000000|2022-06-09 07:00:00|1321.8|1320|1323.5|1321.5|1326|1324.3|1321.8|1320|41
1654758300000|2022-06-09 07:05:00|1324.3|1322.5|1327.3|1325.5|1327.3|1325.5|1323.5|1321.8|53
1654758600000|2022-06-09 07:10:00|1328|1325.8|1327.3|1325.5|1328.8|1327|1326.3|1324|22
1654758900000|2022-06-09 07:15:00|1327|1324|1326.5|1324.5|1327.3|1325|1325.5|1323.5|17
1654759200000|2022-06-09 07:20:00|1327.8|1325|1326.5|1324.5|1327.8|1325.8|1326.5|1324.5|29
1654759500000|2022-06-09 07:25:00|1326.8|1324.8|1326|1324.5|1327.5|1326|1325.8|1324.5|189
1654759800000|2022-06-09 07:30:00|1326.3|1324.8|1329|1327.3|1329|1327.3|1325.8|1324.5|161
1654760100000|2022-06-09 07:35:00|1328.8|1326.8|1328|1326.8|1329|1327.3|1327.8|1326.3|138
1654760400000|2022-06-09 07:40:00|1328.3|1326.5|1328|1326.5|1328.8|1326.8|1327.8|1326.5|345
1654760700000|2022-06-09 07:45:00|1327.8|1326.8|1328.3|1326.5|1328.8|1327|1327.8|1326.5|128
1654761000000|2022-06-09 07:50:00|1328.5|1326.8|1328.5|1326.3|1328.5|1326.8|1326.5|1324.8|23
1654761300000|2022-06-09 07:55:00|1328.3|1326.5|1328.8|1327|1328.8|1327.3|1327.8|1326|10
1654761600000|2022-06-09 08:00:00|1328.5|1327.3|1327|1325|1328.8|1327.5|1326.8|1325|22
1654761900000|2022-06-09 08:05:00|1327.3|1324.8|1323.3|1321.5|1327.5|1325.3|1323|1321.5|42
1654762200000|2022-06-09 08:10:00|1323.8|1322|1322.5|1320.5|1323.8|1322.3|1321|1319.5|188
1654762500000|2022-06-09 08:15:00|1322.3|1320.3|1329.3|1327.5|1329.5|1327.8|1321.5|1319.5|174
1654762800000|2022-06-09 08:20:00|1329|1327.8|1329.3|1327.5|1329.8|1328|1328|1326|75
1654763100000|2022-06-09 08:25:00|1329.5|1326.8|1330.5|1328.8|1330.5|1329|1327|1325|31
1654763400000|2022-06-09 08:30:00|1331|1328.3|1331|1329.3|1331.3|1329.8|1327.5|1325.8|249
1654763700000|2022-06-09 08:35:00|1331.3|1329.5|1336.5|1334.5|1336.5|1334.5|1330.8|1329|86
1654764000000|2022-06-09 08:40:00|1336.8|1334.8|1336.3|1334.5|1337.5|1335.5|1334.5|1332.8|26
1654764300000|2022-06-09 08:45:00|1336|1334.8|1338|1336.3|1338|1336.3|1336|1334.3|25
1654764600000|2022-06-09 08:50:00|1338.3|1336.8|1334.8|1333|1338.3|1336.8|1334.3|1332.3|91
1654764900000|2022-06-09 08:55:00|1334.5|1332.8|1337|1335.5|1338.3|1336.8|1334.3|1332.5|78
1654765200000|2022-06-09 09:00:00|1337.3|1336|1339.3|1337.3|1339.3|1337.3|1337.3|1335.8|24
1654765500000|2022-06-09 09:05:00|1339|1337.5|1341.5|1340|1341.5|1340|1338.5|1337|251
1654765800000|2022-06-09 09:10:00|1341.3|1339.8|1341.8|1340.3|1341.8|1340.5|1340.5|1338.8|201
1654766100000|2022-06-09 09:15:00|1343|1341.3|1347.3|1345.5|1347.5|1345.8|1343|1341.3|71
1654766400000|2022-06-09 09:20:00|1347|1345.8|1348|1346.5|1349|1347|1345.5|1343.5|218
1654766700000|2022-06-09 09:25:00|1348.5|1346.8|1349.5|1347.5|1350.5|1348.8|1348|1346.3|86
1654767000000|2022-06-09 09:30:00|1349.3|1347.8|1349.3|1347.3|1350.3|1348.5|1347|1345|120
1654767300000|2022-06-09 09:35:00|1349.5|1347.8|1351.5|1350.3|1351.5|1350.3|1348.5|1346.5|214
1654767600000|2022-06-09 09:40:00|1351.3|1350|1351.5|1349.8|1351.5|1350.3|1350.3|1348.3|789
1654767900000|2022-06-09 09:45:00|1351.3|1349.5|1354.3|1352.5|1354.5|1352.5|1351.3|1349.5|300
1654768200000|2022-06-09 09:50:00|1354.5|1352.8|1354.8|1353|1354.8|1353.3|1353.3|1351.5|104
1654768500000|2022-06-09 09:55:00|1354.5|1352.8|1355|1353|1355|1353.3|1351.5|1349.8|145
1654768800000|2022-06-09 10:00:00|1354.5|1353.3|1351.3|1349.3|1355|1353.5|1351|1349.3|127
1654769100000|2022-06-09 10:05:00|1351|1349|1352|1350.3|1354.3|1352.5|1350.3|1348.3|99
1654769400000|2022-06-09 10:10:00|1352.3|1350.8|1352.3|1350.3|1354.3|1352|1350.5|1348.5|90
1654769700000|2022-06-09 10:15:00|1352.5|1350|1351.8|1350|1353|1351.5|1350.8|1349.3|110
1654770000000|2022-06-09 10:20:00|1352|1350.3|1352.5|1351|1353.3|1351.3|1350.3|1348.8|52
1654770300000|2022-06-09 10:25:00|1352.3|1350.8|1353.3|1351.3|1353.3|1351.3|1351.8|1350.3|10
1654770600000|2022-06-09 10:30:00|1353|1351|1353.3|1351.3|1353.3|1351.3|1351.3|1349.5|123
1654770900000|2022-06-09 10:35:00|1353|1350.8|1353.8|1351.8|1354|1352.3|1352|1350.3|19
1654771200000|2022-06-09 10:40:00|1353.5|1352|1354.5|1352.8|1355.5|1353.8|1353.3|1351.5|111
1654771500000|2022-06-09 10:45:00|1354.3|1352.5|1352.5|1350.8|1354.8|1353|1352.5|1350.8|71
1654771800000|2022-06-09 10:50:00|1352.3|1350.5|1353.8|1352|1354.3|1352.8|1352|1350.3|152
1654772100000|2022-06-09 10:55:00|1353.5|1351.8|1354.3|1352.3|1354.5|1352.5|1352.8|1350.8|54
1654772400000|2022-06-09 11:00:00|1354.5|1352.8|1354.8|1353|1354.8|1353|1353.5|1352|16
1654772700000|2022-06-09 11:05:00|1354.3|1353.5|1355.8|1354.3|1356.3|1354.8|1354.3|1353|70
1654773000000|2022-06-09 11:10:00|1355.5|1354|1356.3|1354.5|1356.5|1355|1355.5|1354|48
1654773300000|2022-06-09 11:15:00|1355.8|1354.8|1359.5|1358|1359.5|1358.3|1355.8|1354.5|119
1654773600000|2022-06-09 11:20:00|1360.5|1358.3|1359.3|1357.5|1361.5|1359.8|1359|1357.3|156
1654773900000|2022-06-09 11:25:00|1359.5|1357.3|1357.5|1356|1359.5|1357.5|1355.8|1354.5|108
1654774200000|2022-06-09 11:30:00|1357.8|1356.3|1354.8|1352.8|1358.5|1357|1354.5|1352.8|43
1654774500000|2022-06-09 11:35:00|1355|1353|1355.8|1354|1357|1355.3|1354.3|1352.8|81
1654774800000|2022-06-09 11:40:00|1356|1354.3|1355.8|1353.8|1356.8|1354.8|1355.3|1353.5|35
1654775100000|2022-06-09 11:45:00|1356.3|1354|1356.5|1354.8|1357|1355|1355|1353.3|76
1654775400000|2022-06-09 11:50:00|1356.8|1354.5|1357.8|1355.8|1358.3|1356.5|1356.8|1354.5|140
1654775700000|2022-06-09 11:55:00|1358|1356|1357|1355.3|1358.3|1356.5|1356.5|1354.8|202
1654776000000|2022-06-09 12:00:00|1357.3|1355.8|1360|1358.3|1361.5|1360|1357.3|1355.8|127
1654776300000|2022-06-09 12:05:00|1359.8|1358|1360.5|1358.5|1361|1359|1358|1356.3|72
1654776600000|2022-06-09 12:10:00|1360.3|1358.3|1361.8|1360|1362|1360.5|1360.3|1358.3|36
1654776900000|2022-06-09 12:15:00|1361.5|1359.8|1366.3|1364.3|1367.5|1365.8|1361.5|1359.8|236
1654777200000|2022-06-09 12:20:00|1366|1363.5|1365|1363.3|1366|1364.3|1364.8|1363|45
1654777500000|2022-06-09 12:25:00|1365.5|1363.5|1366.5|1365|1366.5|1365|1364.8|1363|206
1654777800000|2022-06-09 12:30:00|1366.8|1365.3|1368.5|1366.8|1368.5|1366.8|1366.5|1365|54
1654778100000|2022-06-09 12:35:00|1368.3|1366.5|1369.8|1368|1370|1368.3|1366.8|1365|268
1654778400000|2022-06-09 12:40:00|1369.5|1367.8|1368|1366.3|1370|1368|1367.5|1365.8|79
1654778700000|2022-06-09 12:45:00|1368.3|1366.5|1372|1370.3|1373.3|1372|1368.3|1366.5|91
1654779000000|2022-06-09 12:50:00|1373.3|1371.5|1376.5|1375|1376.5|1375.3|1370.3|1368.5|210
1654779300000|2022-06-09 12:55:00|1376.3|1374.8|1376.5|1374.5|1376.5|1375.3|1374.3|1373|70
1654779600000|2022-06-09 13:00:00|1376.3|1374.8|1375.5|1373.8|1377.5|1375.8|1373|1371|135
1654779900000|2022-06-09 13:05:00|1376|1374|1372.8|1370.8|1377|1375.3|1370.3|1368.8|100
1654780200000|2022-06-09 13:10:00|1373|1371|1374.3|1372.3|1376|1374.3|1372.8|1371|73
1654780500000|2022-06-09 13:15:00|1374.5|1372|1377.3|1375|1377.3|1375.3|1373|1371.5|94
1654780800000|2022-06-09 13:20:00|1377.5|1375.5|1377|1375.3|1381.5|1379.8|1376.8|1375|76
1654781100000|2022-06-09 13:25:00|1376.8|1375|1382.3|1380.5|1382.8|1381|1376|1374.5|69
1654781400000|2022-06-09 13:30:00|1382|1380.8|1387.8|1386|1388|1386.3|1379.8|1377.8|49
1654781700000|2022-06-09 13:35:00|1387.5|1385.8|1384.8|1383|1388.8|1387|1383.8|1382|45
1654782000000|2022-06-09 13:40:00|1385|1382.8|1393.5|1392|1394|1392.3|1383|1380.8|354
1654782300000|2022-06-09 13:45:00|1393.3|1391.8|1391.8|1390|1393.8|1392|1388.3|1386.3|64
1654782600000|2022-06-09 13:50:00|1392|1390.3|1396.8|1395|1400.5|1398.8|1391.8|1389.8|151
1654782900000|2022-06-09 13:55:00|1397.3|1394.8|1396.3|1394|1398|1396.3|1394.3|1392.3|101
1654783200000|2022-06-09 14:00:00|1396.5|1393.8|1397|1395.3|1397|1395.8|1394.3|1392.5|84
1654783500000|2022-06-09 14:05:00|1396.8|1395|1400.5|1398.8|1401.3|1399.3|1396.8|1395|42
1654783800000|2022-06-09 14:10:00|1400.8|1399|1401.5|1399.8|1401.5|1399.8|1398.8|1397|116
1654784100000|2022-06-09 14:15:00|1402|1400.3|1398.3|1396.5|1402.8|1401|1396.3|1394.3|117
1654784400000|2022-06-09 14:20:00|1398.5|1396.8|1399.8|1398|1400.8|1399|1396.3|1394.5|49
1654784700000|2022-06-09 14:25:00|1399.5|1398.3|1400|1397.8|1401.3|1399.5|1397.8|1395.8|213
1654785000000|2022-06-09 14:30:00|1400.3|1398|1397.8|1395.8|1400.3|1398|1397|1395.5|19
1654785300000|2022-06-09 14:35:00|1398|1396|1402.5|1400.8|1403.8|1402.3|1397|1395.3|163
1654785600000|2022-06-09 14:40:00|1402.3|1401|1400|1397.8|1402.8|1401.3|1397.3|1395.5|72
1654785900000|2022-06-09 14:45:00|1400.3|1398|1405.3|1403.5|1406.5|1405.3|1400.3|1398|238
1654786200000|2022-06-09 14:50:00|1405.5|1403.8|1400|1398.3|1406|1404.3|1399.8|1397.8|94
1654786500000|2022-06-09 14:55:00|1400.3|1398.5|1407.8|1405.8|1411|1409.3|1399.8|1398|249
1654786800000|2022-06-09 15:00:00|1407.5|1405.5|1417.5|1415.8|1419.3|1417.5|1407.3|1405.5|246
1654787100000|2022-06-09 15:05:00|1417.3|1416|1424|1422.3|1429.3|1427.5|1417.3|1415.8|529
1654787400000|2022-06-09 15:10:00|1423.8|1422|1416.5|1414.5|1426.3|1424.3|1415.5|1412.3|290
1654787700000|2022-06-09 15:15:00|1416.8|1414.8|1417.5|1414.5|1422.5|1420.8|1414.8|1411.8|375
1654788000000|2022-06-09 15:20:00|1417.3|1416|1409.3|1405.3|1418|1416.3|1403|1399.8|345
1654788300000|2022-06-09 15:25:00|1409|1405.5|1386.5|1384|1410.5|1408.5|1384.8|1382.8|540
1657015800000|2022-07-05 10:10:00|1170|1168.3|1169.5|1168|1170|1168.3|1169.3|1168|3
1657016100000|2022-07-05 10:15:00|1169.3|1167.5|1166.8|1165.3|1169.5|1168|1166.8|1165|181
1657016400000|2022-07-05 10:20:00|1166.5|1165|1168.3|1166.3|1168.5|1167|1166.5|1165|78
1657016700000|2022-07-05 10:25:00|1168|1166|1168.3|1166.3|1169.5|1167.5|1168|1166|180
1657017000000|2022-07-05 10:30:00|1168.5|1166.5|1168|1166.5|1169|1166.8|1166.5|1165|118
1657017300000|2022-07-05 10:35:00|1168.3|1166.8|1169|1167.5|1169.3|1167.5|1167.8|1166.5|60
1657017600000|2022-07-05 10:40:00|1168.8|1167.3|1169.5|1168|1171.3|1169.8|1168.8|1167.3|346
1657017900000|2022-07-05 10:45:00|1169.3|1167.8|1168|1166.3|1170|1168.3|1167|1165.8|90
1657018200000|2022-07-05 10:50:00|1167.8|1166|1167|1165|1168.5|1166.8|1166|1164.8|85
1657018500000|2022-07-05 10:55:00|1166.8|1165.3|1165.8|1164|1167|1165.3|1163.8|1162.3|95
1657018800000|2022-07-05 11:00:00|1165.5|1163.8|1164.3|1162.8|1165.5|1164|1164|1162|160
1657019100000|2022-07-05 11:05:00|1163.8|1162.5|1164.5|1163|1164.8|1163.3|1163.5|1162|49
1657019400000|2022-07-05 11:10:00|1164.3|1163.3|1163.5|1161.8|1164.5|1163.3|1163.3|1161.8|27
1657019700000|2022-07-05 11:15:00|1163.3|1161.5|1162.5|1161.3|1164|1162.5|1162|1160.5|118
1657020000000|2022-07-05 11:20:00|1162.8|1161.5|1162.3|1160.5|1163.3|1161.8|1161.8|1160.5|124
1657020300000|2022-07-05 11:25:00|1162|1160|1159.5|1158.3|1162|1160|1159.5|1158.3|244
1657020600000|2022-07-05 11:30:00|1159.8|1158|1160|1158.5|1161|1159.5|1159.3|1157.8|150
1657020900000|2022-07-05 11:35:00|1159.8|1158.3|1161.3|1159.8|1162.3|1160.5|1159.8|1158|48
1657021200000|2022-07-05 11:40:00|1161.5|1160|1162|1160.5|1162.3|1160.8|1160.5|1159|94
1657021500000|2022-07-05 11:45:00|1161.8|1160.3|1162.8|1161|1163.5|1162|1161.3|1159.8|443
1657021800000|2022-07-05 11:50:00|1162.5|1160.8|1162.8|1161.5|1163|1161.5|1162.3|1160.8|164
1657022100000|2022-07-05 11:55:00|1163.3|1161.8|1162.8|1161.5|1163.8|1162.3|1162.3|1160.8|213
1657022400000|2022-07-05 12:00:00|1162.5|1161|1163|1161.8|1163.8|1162.3|1162.3|1160.8|231
1657022700000|2022-07-05 12:05:00|1163.3|1162|1163.3|1161.8|1164.3|1163|1163|1161.5|296
1657023000000|2022-07-05 12:10:00|1163.5|1162|1164.5|1163|1165.5|1164.3|1162.8|1161.5|354
1657023300000|2022-07-05 12:15:00|1164.3|1162.8|1164.8|1163|1165.3|1164|1163.8|1162.3|132
1657023600000|2022-07-05 12:20:00|1165|1163.3|1166.5|1165|1168.5|1167|1165|1163.3|282
1657023900000|2022-07-05 12:25:00|1166.3|1164.8|1167.5|1166.3|1168.5|1166.8|1165.3|1163.8|228
1657024200000|2022-07-05 12:30:00|1168|1166.5|1168.5|1166.8|1169.3|1167.5|1167.3|1165.8|145
1657024500000|2022-07-05 12:35:00|1168.3|1167|1167.3|1165.8|1168.5|1167.3|1166|1164.8|235
1657024800000|2022-07-05 12:40:00|1167|1165.5|1166.3|1164.8|1167.8|1166.3|1165.5|1164|227
1657025100000|2022-07-05 12:45:00|1166|1164.5|1164.5|1163|1166.3|1164.8|1164.3|1162.5|213
1657025400000|2022-07-05 12:50:00|1164.3|1162.8|1164.5|1163|1165.8|1164.3|1164|1162.5|138
1657025700000|2022-07-05 12:55:00|1164.3|1163.3|1161.3|1159.8|1164.5|1163.3|1161|1159.5|281
1657026000000|2022-07-05 13:00:00|1160.8|1159.5|1150.5|1148.8|1161.3|1159.8|1150|1148.5|804
1657026300000|2022-07-05 13:05:00|1150|1148.5|1147|1145.3|1152|1150.5|1146|1144.5|749
1657026600000|2022-07-05 13:10:00|1146.8|1145|1148.5|1147|1149.5|1148|1145.8|1144.3|1025
1657026900000|2022-07-05 13:15:00|1148.3|1146.8|1143.3|1141.8|1148.3|1146.8|1143|1141.5|564
1657027200000|2022-07-05 13:20:00|1143|1141.5|1144.3|1142.8|1145.8|1144|1143|1141.5|350
1657027500000|2022-07-05 13:25:00|1144.5|1143|1140.5|1139.3|1145|1143.3|1140|1138.5|556
1657027800000|2022-07-05 13:30:00|1140.8|1139|1136|1134.5|1141.8|1140|1136|1134.5|1229
1657028100000|2022-07-05 13:35:00|1136.3|1134.8|1131.3|1129.8|1136.5|1135|1130|1128.5|1053
1657028400000|2022-07-05 13:40:00|1131.5|1130|1131.8|1130.3|1134.5|1133|1128.8|1127.5|985
1657028700000|2022-07-05 13:45:00|1131.5|1130|1131|1129.5|1132.8|1131|1127.8|1126.5|722
1657029000000|2022-07-05 13:50:00|1130.8|1129.3|1132.3|1130.8|1134.5|1133|1128.8|1127|574
1657029300000|2022-07-05 13:55:00|1132|1130.3|1127.5|1126|1132.8|1131|1124.8|1123.5|746
1657029600000|2022-07-05 14:00:00|1128.3|1126.5|1137.3|1135.8|1138.5|1137|1127.3|1126|901
1657029900000|2022-07-05 14:05:00|1137|1135.5|1137.5|1136|1138.8|1137|1134.8|1133.3|805
1657030200000|2022-07-05 14:10:00|1136.8|1135.3|1139.5|1138.3|1144.5|1143|1136.5|1135|844
1657030500000|2022-07-05 14:15:00|1139.8|1138.5|1141.8|1140.3|1142|1140.5|1137|1135.5|432
1657030800000|2022-07-05 14:20:00|1141.5|1140|1143.3|1141.8|1143.8|1142.3|1140|1138.5|467
1657031100000|2022-07-05 14:25:00|1143.8|1142|1140.8|1139.3|1143.8|1142.5|1140.8|1139.3|413
1657031400000|2022-07-05 14:30:00|1141|1139.5|1142.5|1141|1143|1141.5|1139.8|1138.3|584
1657031700000|2022-07-05 14:35:00|1142.3|1140.8|1144|1142.5|1146.5|1145|1142.3|1140.8|545
1657032000000|2022-07-05 14:40:00|1143.8|1142.3|1141.5|1139.8|1144.5|1142.8|1140.3|1138.8|376
1657032300000|2022-07-05 14:45:00|1141.3|1139.5|1131|1129.5|1141.3|1139.5|1131|1129.5|653
1657032600000|2022-07-05 14:50:00|1131.3|1129.8|1125|1123.3|1131.3|1129.8|1124.8|1123.3|1025
1657032900000|2022-07-05 14:55:00|1124.8|1123.5|1123.8|1122.3|1126|1124.5|1120.8|1119.3|728
1657033200000|2022-07-05 15:00:00|1124|1122.8|1121.5|1120|1124.5|1123|1118.8|1117.5|968
1657033500000|2022-07-05 15:05:00|1121.3|1119.8|1117.8|1116.3|1123|1121.5|1117|1115.5|1298
1657033800000|2022-07-05 15:10:00|1117.5|1116|1120.3|1118.8|1120.5|1119|1115|1113.5|1195
1657034100000|2022-07-05 15:15:00|1120|1118.5|1116.3|1114.8|1122.8|1121|1115|1113.5|693
1657034400000|2022-07-05 15:20:00|1116.8|1115|1111.3|1109.8|1118.8|1117.3|1110.8|1109.5|1138
1657034700000|2022-07-05 15:25:00|1111|1109.5|1097.8|1095.8|1114.8|1113.3|1092.5|1091|3111
1657035000000|2022-07-05 15:30:00|1098.3|1096|1099.5|1097.8|1106|1104.3|1096.5|1095|946
1657035300000|2022-07-05 15:35:00|1099.8|1098|1098.8|1097|1104.3|1102.5|1096.3|1094.8|675
1657035600000|2022-07-05 15:40:00|1098.5|1097.3|1103.5|1101.8|1104.3|1102.8|1096|1094.5|647
1657035900000|2022-07-05 15:45:00|1103.8|1102.3|1101.3|1099.5|1103.8|1102.3|1100.3|1098.5|230
1657036200000|2022-07-05 15:50:00|1101|1099.3|1098.3|1096.5|1102|1100.5|1097.3|1095.8|370
1657036500000|2022-07-05 15:55:00|1098|1096.3|1102|1100.5|1102.5|1101|1097.3|1095.8|359
1657036800000|2022-07-05 16:00:00|1101.8|1100.3|1098|1096.3|1102.5|1101.3|1097.3|1095.8|480
1657037100000|2022-07-05 16:05:00|1097.8|1095.8|1102|1100.3|1102.3|1100.8|1097.3|1095.8|220
1657037400000|2022-07-05 16:10:00|1101.8|1100|1099|1097.5|1103|1101.8|1099|1097.5|497
1657037700000|2022-07-05 16:15:00|1099.3|1097.8|1097.5|1095.5|1099.5|1098|1096.3|1094.8|400
1657038000000|2022-07-05 16:20:00|1097.3|1095.3|1095.8|1094.3|1100.5|1099|1095.3|1093.8|322
1657038300000|2022-07-05 16:25:00|1096|1094.5|1099.5|1098|1099.8|1098.5|1095|1093.5|353
1657038600000|2022-07-05 16:30:00|1099.8|1098.3|1103.3|1101.8|1105.5|1104|1098.5|1097|427
1657038900000|2022-07-05 16:35:00|1103|1101.5|1105|1103.5|1105.8|1104.3|1100.8|1099.3|172
1657039200000|2022-07-05 16:40:00|1104.8|1103.3|1102|1100.3|1108.5|1107|1101|1099.5|292
1657039500000|2022-07-05 16:45:00|1101.8|1100|1098.8|1097.3|1103.8|1102|1097|1095.5|255
1657039800000|2022-07-05 16:50:00|1099|1097.5|1087|1085.3|1100|1098.5|1084.8|1083.3|856
1657040100000|2022-07-05 16:55:00|1087.8|1085.5|1086.8|1085|1090.5|1089|1086|1084.5|206
1657040400000|2022-07-05 17:00:00|1087|1085.3|1085.8|1084|1087.8|1086|1081.5|1079.8|344
1657040700000|2022-07-05 17:05:00|1086|1084.3|1082|1080.5|1086|1084.3|1080.3|1078.8|241
1657041000000|2022-07-05 17:10:00|1082.3|1080.8|1084.8|1083.3|1085.5|1083.8|1079.5|1078|326
1657041300000|2022-07-05 17:15:00|1085|1083.5|1081.8|1080|1087.5|1086.3|1081.3|1079.8|278
1657041600000|2022-07-05 17:20:00|1082|1080.3|1085.3|1083.8|1087.3|1085.5|1080.3|1078.5|320
1657041900000|2022-07-05 17:25:00|1085.5|1083.5|1083.8|1082|1086.8|1085.3|1083.5|1082|280
1657042200000|2022-07-05 17:30:00|1084|1082.3|1083.8|1082.3|1085.5|1083.8|1082.5|1081|387
1657042500000|2022-07-05 17:35:00|1083.5|1082|1084.3|1082.5|1086.8|1085.3|1080|1078.3|500
1657042800000|2022-07-05 17:40:00|1084|1082.3|1083.3|1081.5|1084.3|1082.8|1080|1078.3|154
1657043100000|2022-07-05 17:45:00|1083|1081.8|1080.3|1078.8|1083.3|1082|1079.5|1078|148
1657043400000|2022-07-05 17:50:00|1080.8|1079|1078.5|1077|1081|1079.8|1077.5|1075.8|379
1657043700000|2022-07-05 17:55:00|1078.8|1077.3|1073.3|1071.8|1078.8|1077.3|1072.8|1071|261
1657044000000|2022-07-05 18:00:00|1073.5|1072|1075.8|1074.3|1081.3|1079.5|1070.8|1069.5|378
1657044300000|2022-07-05 18:05:00|1075.5|1074|1075.3|1073.8|1077|1075.3|1072|1070.5|222
1657044600000|2022-07-05 18:10:00|1075.5|1074|1079.8|1078.3|1080.3|1078.5|1074.3|1072.5|231
1657044900000|2022-07-05 18:15:00|1080.5|1078.8|1078.3|1076.8|1082.5|1081|1076.5|1075|410
1657045200000|2022-07-05 18:20:00|1078.5|1077|1078.5|1077|1079.3|1077.8|1075.8|1074.3|209
1657045500000|2022-07-05 18:25:00|1079.3|1077.8|1079.3|1077.3|1080.3|1078.8|1074|1072.8|567
1657045800000|2022-07-05 18:30:00|1079.5|1077.5|1082.8|1080.8|1083.5|1081.8|1079|1077.3|185
1657046100000|2022-07-05 18:35:00|1082.5|1080.3|1075.8|1074|1082.5|1080.3|1074.3|1072|250
1657046400000|2022-07-05 18:40:00|1076|1074.3|1074.8|1073|1077.8|1076|1074.8|1073|101
1657046700000|2022-07-05 18:45:00|1075|1072.8|1077.5|1075.5|1078.3|1076.5|1072.8|1071.3|143
1657047000000|2022-07-05 18:50:00|1077.8|1076.3|1077|1075|1078.5|1076.8|1075.8|1073.8|30
1657047300000|2022-07-05 18:55:00|1077.3|1075.3|1075.5|1073.8|1078.8|1077|1074.8|1073|77
1657047600000|2022-07-05 19:00:00|1075.3|1073.5|1077.8|1076|1078.3|1076.3|1074|1072.3|39
1657047900000|2022-07-05 19:05:00|1077.5|1075.8|1072.8|1071.3|1080.3|1078.5|1072.5|1071|196
1657048200000|2022-07-05 19:10:00|1073.3|1071.5|1075.5|1073.8|1075.5|1073.8|1072.5|1070.5|53
1657048500000|2022-07-05 19:15:00|1075.3|1073.5|1074|1072.3|1075.8|1074|1073.8|1072|15
1657048800000|2022-07-05 19:20:00|1074.3|1072|1073|1071.3|1075.3|1073.5|1072.8|1071|17
1657049100000|2022-07-05 19:25:00|1073.3|1071|1074.8|1072.8|1075|1073.3|1073|1071|46
1657049400000|2022-07-05 19:30:00|1075|1073|1072.3|1070|1075.3|1073.3|1071.5|1069.5|32
1657049700000|2022-07-05 19:35:00|1073|1070.5|1072|1069.8|1073|1070.8|1070.3|1068.3|37
1657050000000|2022-07-05 19:40:00|1071.8|1070|1069.5|1067.5|1072.3|1070.5|1069|1067.3|52
1657050300000|2022-07-05 19:45:00|1069.3|1067.3|1071|1068.5|1071.8|1070.3|1069|1067.3|23
1657050600000|2022-07-05 19:50:00|1071.5|1068.8|1071|1068.8|1071.8|1069.3|1070.3|1068.5|8
1657050900000|2022-07-05 19:55:00|1070.8|1069|1070.5|1068.3|1072|1070|1070.5|1068.3|24
1657051200000|2022-07-05 20:00:00|1070.8|1068.5|1071.3|1069.8|1071.3|1069.8|1070|1068.3|13
1657051500000|2022-07-05 20:05:00|1071|1069.3|1070.8|1069|1071.8|1070|1070.8|1069|7
1657051800000|2022-07-05 20:10:00|1071.5|1069.5|1070.5|1069|1071.5|1069.8|1070.5|1068.8|6
1657052100000|2022-07-05 20:15:00|1070.8|1068.8|1070|1068.8|1071.5|1069.8|1070|1068.8|12
1657052400000|2022-07-05 20:20:00|1070.3|1068.3|1070.8|1068.8|1070.8|1068.8|1069|1067.5|12
1657052700000|2022-07-05 20:25:00|1070.5|1068.5|1069.8|1068|1070.8|1068.8|1069.8|1068|8
1657053000000|2022-07-05 20:30:00|1070.8|1068.3|1071.5|1069.5|1072|1070|1070.8|1068|12
1657053300000|2022-07-05 20:35:00|1072|1070|1072|1070|1072|1070|1071.8|1070|9
1657053600000|2022-07-05 20:40:00|1071.8|1070.5|1072.5|1070.8|1072.5|1071|1071.5|1070.3|12
1657053900000|2022-07-05 20:45:00|1072.3|1071|1069.8|1068|1072.8|1071|1069.3|1067.5|27
1657054200000|2022-07-05 20:50:00|1069.5|1067.8|1070.3|1068.5|1070.3|1068.5|1069.5|1067.8|2
1657054500000|2022-07-05 20:55:00|1070.5|1068.3|1070.5|1068.3|1070.8|1068.8|1069.3|1067.3|38
1657054800000|2022-07-05 21:00:00|1072.3|1067.3|1071.3|1067.3|1073|1067.3|1071.3|1067.3|0
1657055400000|2022-07-05 21:10:00|1071|1067.5|1070.8|1068|1071|1068|1070.8|1067.5|0
1657055700000|2022-07-05 21:15:00|1073|1067.3|1073.8|1068.8|1073.8|1068.8|1073|1067.3|0
1657056600000|2022-07-05 21:30:00|1073.5|1067.8|1071.5|1067.3|1073.5|1067.8|1071.5|1067.3|0
1657056900000|2022-07-05 21:35:00|1071.3|1068|1071.3|1068.3|1071.3|1069.8|1071.3|1068|0
1657057200000|2022-07-05 21:40:00|1074.5|1068.8|1075.3|1070.5|1075.3|1070.5|1074.5|1067.8|1
1657057500000|2022-07-05 21:45:00|1076|1070.8|1082|1075.3|1082.8|1079.3|1076|1070.8|0
1657057800000|2022-07-05 21:50:00||1076||1076.8||1080||1076|0
1657058100000|2022-07-05 21:55:00|1084.3|1077.5|1084.3|1081.3|1085|1082.3|1084.3|1076.8|3
1657069200000|2022-07-06 01:00:00|1089.3|1085|1087.5|1085|1089.5|1085.3|1087.5|1085|1
1657069500000|2022-07-06 01:05:00|1089|1084.8|1088.8|1084.3|1089|1085.5|1084.8|1082|2
1657069800000|2022-07-06 01:10:00|1088.5|1084.5|1088.3|1084|1088.5|1085|1088.3|1083.3|1
1657070100000|2022-07-06 01:15:00|1088|1083.5|1088|1083.3|1088.3|1085|1088|1083.3|1
1657070400000|2022-07-06 01:20:00|1087.5|1083.5|1087.5|1083.8|1088|1085|1086.3|1083.3|1
1657070700000|2022-07-06 01:25:00|1087.8|1083.3|1086|1082|1087.8|1083.3|1086|1082|4
1657071000000|2022-07-06 01:30:00|1086.5|1082.3|1084.8|1082.3|1086.5|1084|1084.8|1081.3|1
1657071300000|2022-07-06 01:35:00|1084.5|1082|1083.8|1080.3|1084.8|1083|1083.8|1079.8|5
1657071600000|2022-07-06 01:40:00|1084|1079.8|1084|1080.8|1084|1080.8|1083.8|1079.8|4
1657071900000|2022-07-06 01:45:00|1083.8|1080.5|1081.8|1077.8|1083.8|1080.5|1081.8|1077.8|1
1657072200000|2022-07-06 01:50:00|1081.5|1078.3|1075.5|1074|1081.8|1078.5|1075.5|1073.5|56
1657072500000|2022-07-06 01:55:00|1075.3|1074.3|1075.5|1073|1077.3|1075|1074.5|1072.5|30
1657072800000|2022-07-06 02:00:00|1075.3|1073.3|1077.5|1074.5|1079|1076|1075.3|1073.3|28
1657073100000|2022-07-06 02:05:00||1074.8||1075.8||1075.8||1074.8|16
1657073400000|2022-07-06 02:10:00|1077.3|1075|1078|1076|1078.3|1076.5|1077|1074.5|20
1657073700000|2022-07-06 02:15:00|1078.3|1076.5|1076.8|1074.5|1078.8|1077|1076.8|1074.5|12
1657074000000|2022-07-06 02:20:00|1077|1075|1076.3|1074.3|1077|1075|1076.3|1074.3|14
1657074300000|2022-07-06 02:25:00|1075.8|1074|1075.8|1074|1075.8|1074.3|1075.8|1074|0
1657074600000|2022-07-06 02:30:00|1075.5|1074.3|1077.5|1074.5|1078.5|1075.8|1075.5|1073.5|4
1657074900000|2022-07-06 02:35:00|1077.8|1074|1076.5|1073.3|1077.8|1074.3|1076.3|1073.3|2
1657075200000|2022-07-06 02:40:00|1076.3|1073|1074.3|1072|1076.5|1073.5|1073.5|1072|14
1657075500000|2022-07-06 02:45:00|1074|1072.3|1074.5|1072.3|1074.8|1073.5|1074|1072.3|47
1657075800000|2022-07-06 02:50:00|1074.3|1072.5|1075|1072.5|1075|1072.5|1074.3|1072.3|22
1657076100000|2022-07-06 02:55:00|1074.3|1072.3|1074|1070.3|1074.3|1072.3|1073|1070.3|8
1657076400000|2022-07-06 03:00:00|1074.3|1070.5|1074.3|1070.8|1074.3|1071.5|1073.8|1070.3|1
1657076700000|2022-07-06 03:05:00|1074|1071|1074.3|1071.3|1074.3|1071.3|1074|1071|0
1657077000000|2022-07-06 03:10:00|1074|1070.3|1072.3|1070.3|1074.3|1070.3|1072|1070.3|2
1657077300000|2022-07-06 03:15:00|1072|1070.5|1071.3|1068.5|1072.3|1070.8|1071|1068.5|45
1657077600000|2022-07-06 03:20:00|1071.5|1068|1070.8|1067.3|1071.5|1068|1070.5|1067.3|13
1657077900000|2022-07-06 03:25:00|1071|1067.5|1069.5|1066.8|1071.3|1068|1069|1066.3|9
1657078200000|2022-07-06 03:30:00|1070|1066.5|1070.3|1066.8|1070.8|1068.3|1069.8|1066.5|17
1657078500000|2022-07-06 03:35:00|1069.8|1067|1070|1066.3|1070.5|1067|1069.8|1066|6
1657078800000|2022-07-06 03:40:00|1069.5|1066|1069.5|1067.3|1069.5|1067.3|1069.5|1065.8|0
1657079100000|2022-07-06 03:45:00|1070.8|1068|1070.8|1068.8|1071|1069.5|1069.8|1067.3|13
1657079400000|2022-07-06 03:50:00|1071|1069|1070.8|1069.3|1071|1069.5|1070.8|1068.5|30
1657079700000|2022-07-06 03:55:00|1070.5|1069.5|1070.8|1068.8|1071|1069.5|1070.5|1068.3|22
1657080000000|2022-07-06 04:00:00||1069||1068.8||1069||1068.5|0
1657080300000|2022-07-06 04:05:00|1071|1068.3|1069.5|1068|1071|1068.3|1069.5|1067|13
1657080600000|2022-07-06 04:10:00|1069.3|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.3|14
1657080900000|2022-07-06 04:15:00|1069.3|1067.5|1069.5|1068|1069.5|1068|1069|1066.5|10
1657081200000|2022-07-06 04:20:00|1069.8|1068.3|1069.5|1067.8|1069.8|1068.5|1069.3|1067.3|35
1657081500000|2022-07-06 04:25:00||1067||1067.5||1067.8||1066.8|0
1657081800000|2022-07-06 04:30:00|1069.8|1067.3|1069.8|1068|1069.8|1068|1069.5|1067.3|8
1657082100000|2022-07-06 04:35:00|1069.5|1067.8|1069.5|1066.8|1069.8|1068|1068.8|1066.3|11
1657082400000|2022-07-06 04:40:00|1069.3|1066.3|1069.3|1065.5|1069.3|1066.3|1068.5|1065.5|0
1657082700000|2022-07-06 04:45:00|1069|1066|1069.3|1066.5|1069.3|1066.5|1069|1066|0
1657083000000|2022-07-06 04:50:00|1069.5|1066.3|1070|1066.8|1070|1067|1069.5|1066.3|4
1657083300000|2022-07-06 04:55:00||1066.5||1066.8||1066.8||1066.5|0
1657083600000|2022-07-06 05:00:00|1069.8|1067|1068.5|1066.8|1069.8|1067.5|1068.5|1066.8|146
1657083900000|2022-07-06 05:05:00|1068.8|1067|1068.8|1067|1068.8|1067.3|1068.8|1066.5|6
1657084200000|2022-07-06 05:10:00|1068.5|1067.3|1066.5|1064.5|1068.8|1067.5|1066.5|1064.5|44
1657084500000|2022-07-06 05:15:00|1066.3|1064.8|1065.3|1063.5|1067|1064.8|1064.3|1062.5|30
1657084800000|2022-07-06 05:20:00|1066.3|1063.8|1065.5|1063|1066.8|1065|1065.5|1062.8|1
1657085100000|2022-07-06 05:25:00|1065.3|1062.8|1065|1062.3|1066.5|1064.3|1065|1062|14
1657085400000|2022-07-06 05:30:00|1064.8|1062|1054.8|1053|1064.8|1062|1054.8|1053|48
1657085700000|2022-07-06 05:35:00|1055.5|1053.5|1051|1048.5|1057.8|1054.8|1049.8|1046.8|65
1657086000000|2022-07-06 05:40:00|1052|1048.8|1054.3|1052|1055.3|1052.5|1052|1048.8|24
1657086300000|2022-07-06 05:45:00|1055|1052.3|1056.8|1054.5|1057.3|1055.5|1054.8|1052.3|40
1657086600000|2022-07-06 05:50:00|1056.5|1053.8|1052.5|1048.3|1056.5|1053.8|1049.8|1048|8
1657086900000|2022-07-06 05:55:00|1053.5|1048.5|1053.5|1050.5|1054.8|1052.5|1053.5|1048.5|34
1657087200000|2022-07-06 06:00:00|1053.3|1050|1055.5|1053.3|1056.5|1054.8|1053.3|1050|85
1657087500000|2022-07-06 06:05:00|1055.3|1052|1054|1051.8|1055.3|1053|1053|1050.3|28
1657087800000|2022-07-06 06:10:00|1054.3|1052|1059|1055.5|1061.3|1058.8|1054.3|1051.8|58
1657088100000|2022-07-06 06:15:00|1058.8|1055.8|1061.8|1059.5|1061.8|1059.5|1058.5|1055.8|39
1657088400000|2022-07-06 06:20:00|1063.5|1060.8|1068.5|1065.3|1070.8|1068|1062.8|1060.8|146
1657088700000|2022-07-06 06:25:00|1068.3|1065.5|1074.3|1072.5|1074.5|1072.5|1066.5|1064.3|139
1657089000000|2022-07-06 06:30:00|1074|1072.8|1073.5|1071.3|1076.3|1074.3|1073.3|1071|176
1657089300000|2022-07-06 06:35:00|1073.3|1071|1076.3|1074|1076.8|1075|1071.8|1069.5|82
1657089600000|2022-07-06 06:40:00|1076|1073.8|1079|1077|1079|1077.3|1075.8|1073.8|114
1657089900000|2022-07-06 06:45:00|1078.8|1077.3|1076.5|1074.3|1078.8|1077.3|1075.5|1073|134
1657090200000|2022-07-06 06:50:00|1076.3|1074|1074|1072.3|1077|1074.8|1073.5|1071.5|64
1657090500000|2022-07-06 06:55:00|1074.3|1072.5|1082.8|1080.8|1083|1081.3|1074|1072.5|279
1657090800000|2022-07-06 07:00:00|1083.3|1081.3|1082.3|1080.8|1084.8|1083|1080.5|1079|194
1657091100000|2022-07-06 07:05:00|1082.5|1081|1087|1085|1087|1085|1079|1077.5|409
1657091400000|2022-07-06 07:10:00|1087.3|1085.3|1083|1081.3|1088|1086.3|1081.5|1079.8|201
1657091700000|2022-07-06 07:15:00|1083.5|1081|1079.8|1078.3|1089.8|1087.5|1079.5|1078|360
1657092000000|2022-07-06 07:20:00|1080|1077.5|1079.8|1078.3|1080.5|1078.8|1074.8|1073|370
1657092300000|2022-07-06 07:25:00|1080|1078.8|1079.8|1077.8|1081.8|1080|1077.5|1075.8|264
1657092600000|2022-07-06 07:30:00|1079.5|1077.3|1077|1075.5|1079.8|1078.3|1076.8|1075|96
1657092900000|2022-07-06 07:35:00|1076.8|1075.3|1079.5|1078|1080.3|1078.8|1074.5|1072.8|271
1657093200000|2022-07-06 07:40:00|1079.8|1078.3|1079.3|1077.8|1084|1082.3|1079.3|1077.5|220
1657093500000|2022-07-06 07:45:00|1078.3|1077.5|1082.8|1081|1083.5|1081.8|1078.3|1076.5|101
1657093800000|2022-07-06 07:50:00|1082.5|1080.8|1089.5|1087.8|1091|1089.3|1082.5|1080.8|299
1657094100000|2022-07-06 07:55:00|1088.5|1087.3|1089.3|1087.3|1089.3|1087.3|1082.5|1080.3|391
1657094400000|2022-07-06 08:00:00|1088.3|1086.8|1085.3|1083.8|1093.3|1091.8|1084.8|1082.8|508
1657094700000|2022-07-06 08:05:00|1085.5|1084|1082.5|1080.8|1086.5|1084.8|1080.8|1079.3|377
1657095000000|2022-07-06 08:10:00|1082.3|1080.3|1083|1081|1084.5|1082.8|1079.3|1077.5|201
1657095300000|2022-07-06 08:15:00|1082.8|1081.3|1073|1071.3|1082.8|1081.3|1071.3|1069.8|932
1657095600000|2022-07-06 08:20:00|1072.8|1071.5|1069.5|1068|1073.5|1071.5|1068.3|1066.3|931
1657095900000|2022-07-06 08:25:00|1070|1068.3|1070|1068.3|1072.3|1070|1067.5|1066|913
1657096200000|2022-07-06 08:30:00|1070.3|1068|1064.8|1063|1070.5|1069|1064|1062.5|310
1657096500000|2022-07-06 08:35:00|1064.3|1062.8|1069.5|1067.8|1069.5|1068|1060.8|1058|781
1657096800000|2022-07-06 08:40:00|1069|1067.5|1066.8|1065|1069|1067.5|1064.8|1063|226
1657097100000|2022-07-06 08:45:00|1066.3|1064.8|1071.8|1070|1072.5|1070.3|1066|1064.3|465
1657097400000|2022-07-06 08:50:00|1071.3|1069.8|1077|1075.3|1077.5|1076|1070.5|1068.8|373
1657097700000|2022-07-06 08:55:00|1077.3|1075.5|1075|1073.3|1080.8|1078.8|1073.8|1072|245
1657098000000|2022-07-06 09:00:00|1075.3|1073.8|1069.3|1067.8|1076|1074.5|1066.3|1064.8|400
1657098300000|2022-07-06 09:05:00|1069.5|1068|1064.3|1062.8|1069.5|1068|1062.3|1060.8|328
1657098600000|2022-07-06 09:10:00|1064.5|1062.5|1069|1067.8|1071|1069|1063.5|1061.8|233
1657098900000|2022-07-06 09:15:00|1068.5|1066.8|1073|1071.3|1075.3|1073.3|1068.5|1066.8|327
1657099200000|2022-07-06 09:20:00|1072.8|1070.5|1074.3|1071.8|1074.3|1071.8|1070.8|1068.8|232
1657099500000|2022-07-06 09:25:00|1074|1072|1072.3|1070.3|1074.5|1072.8|1071.5|1069.5|206
1657099800000|2022-07-06 09:30:00|1071.5|1070|1075|1073|1075.5|1073.8|1071.3|1069.3|214
1657100100000|2022-07-06 09:35:00|1074.8|1072.5|1074.8|1073.3|1075|1073.5|1072.5|1070.8|355
1657100400000|2022-07-06 09:40:00|1075|1073.5|1080.8|1078.8|1081.3|1079.5|1074.8|1073.3|308
1657100700000|2022-07-06 09:45:00|1080.5|1078.5|1078.5|1076.8|1081|1079.3|1075.3|1073.8|258
1657101000000|2022-07-06 09:50:00|1078.8|1077|1079.5|1078|1081.3|1079.5|1078.3|1076.3|258
1657101300000|2022-07-06 09:55:00|1079.8|1077.8|1080.3|1078.5|1081.8|1080|1078.5|1077|274
1657101600000|2022-07-06 10:00:00|1080.5|1078.8|1074.3|1072.8|1082.5|1080.8|1073.5|1071.5|157
1657101900000|2022-07-06 10:05:00|1074|1072.3|1074.3|1072.8|1075.3|1073.5|1072.5|1070.8|141
1657102200000|2022-07-06 10:10:00|1073.8|1072.5|1074.3|1072.3|1075.8|1073.8|1072.8|1071|128
1657102500000|2022-07-06 10:15:00|1074.5|1072.5|1072|1070.3|1074.8|1073.3|1071.5|1069.8|79
1657102800000|2022-07-06 10:20:00|1072.8|1070.5|1074.8|1073.3|1075|1073.3|1070.8|1069|163
1657103100000|2022-07-06 10:25:00|1075.5|1074.5|1078.8|1076.8|1079|1077.5|1075|1073.3|140
1657103400000|2022-07-06 10:30:00|1079|1077.5|1082.5|1080.8|1082.8|1081|1078.5|1076.8|245
1657103700000|2022-07-06 10:35:00|1082.3|1081|1076|1074.5|1082.3|1081|1076|1074|143
1657104000000|2022-07-06 10:40:00|1075.3|1074.3|1077.5|1076|1078|1076.5|1073.3|1071.5|149
1657104300000|2022-07-06 10:45:00|1077.8|1076.3|1073.8|1072.3|1078.5|1076.8|1073.8|1072|136
1657104600000|2022-07-06 10:50:00|1074.3|1072|1076|1074.5|1076|1074.5|1074|1071.8|127
1657104900000|2022-07-06 10:55:00|1075.5|1074.3|1076|1074.3|1076.8|1075.3|1074.3|1073|159
1657105200000|2022-07-06 11:00:00|1076.5|1074|1072.8|1071|1077.8|1076|1072.3|1070.5|174
1657105500000|2022-07-06 11:05:00|1072.5|1070.8|1070|1068|1073.3|1071.8|1068.5|1066.8|90
1657105800000|2022-07-06 11:10:00|1069.8|1067.8|1075|1073.3|1076.3|1074.5|1069.5|1067.5|225
1657106100000|2022-07-06 11:15:00|1074.8|1072.5|1076.3|1074.5|1077.8|1075.5|1074.3|1072.5|209
1657106400000|2022-07-06 11:20:00|1076|1074.3|1076.5|1074.5|1077.3|1075.5|1074.5|1073|61
1657106700000|2022-07-06 11:25:00|1076.3|1074.8|1075.3|1073.8|1077|1075.3|1074.8|1073.3|129
1657107000000|2022-07-06 11:30:00|1075|1073.5|1073.8|1072|1075.3|1074|1071.8|1070.3|139
1657107300000|2022-07-06 11:35:00|1073.5|1072.3|1070.5|1068.8|1073.5|1072.3|1069.5|1068|137
1657107600000|2022-07-06 11:40:00|1070.8|1069|1072.3|1070.8|1072.5|1071|1069|1067.5|254
1657107900000|2022-07-06 11:45:00|1072|1070.5|1072.8|1071.3|1073.8|1072.3|1071.8|1070.5|130
1657108200000|2022-07-06 11:50:00|1073|1071|1073.8|1072|1073.8|1072.3|1071.8|1070.5|115
1657108500000|2022-07-06 11:55:00|1073.5|1072.3|1074.8|1073.3|1075|1073.3|1072.3|1070.8|136
1657108800000|2022-07-06 12:00:00|1075|1073.5|1070.5|1069|1075|1073.5|1068|1066.8|344
1657109100000|2022-07-06 12:05:00|1070.3|1068.5|1071.8|1070.3|1073.8|1072.3|1069.3|1067.8|197
1657109400000|2022-07-06 12:10:00|1072|1069.8|1066.5|1065|1072|1070.3|1066|1064.5|349
1657109700000|2022-07-06 12:15:00|1066.3|1064.5|1071|1069.5|1072|1070.5|1066|1064.5|492
1657110000000|2022-07-06 12:20:00|1071.5|1069.3|1071|1069.3|1071.5|1070.3|1069.3|1067.8|261
1657110300000|2022-07-06 12:25:00|1070.8|1069.5|1067.8|1066.3|1071|1069.5|1066|1064.5|254
1657110600000|2022-07-06 12:30:00|1067.5|1065.3|1069|1067.5|1069.8|1068.3|1066.3|1064.8|282
1657110900000|2022-07-06 12:35:00|1069.3|1067.8|1070|1068.3|1071.3|1069.5|1068|1066.8|179
1657111200000|2022-07-06 12:40:00|1069.8|1068.5|1069|1067.5|1070.5|1068.8|1068.3|1066.8|263
1657111500000|2022-07-06 12:45:00|1068.8|1067.3|1070.8|1069.3|1071|1069.3|1068|1066.5|184
1657111800000|2022-07-06 12:50:00|1071.3|1069.8|1072.3|1070.5|1074|1072.5|1069|1067.3|375
1657112100000|2022-07-06 12:55:00|1072|1070.3|1067.8|1066.3|1072.3|1070.5|1067.5|1066|304
1657112400000|2022-07-06 13:00:00|1068.3|1066.5|1064.3|1062.5|1068.3|1066.8|1061.8|1060.5|515
1657112700000|2022-07-06 13:05:00|1064|1063|1065|1063.3|1065.5|1064|1061.8|1060|539
1657113000000|2022-07-06 13:10:00|1064.3|1063|1066.5|1064.8|1068.3|1066.5|1064.3|1062.5|291
1657113300000|2022-07-06 13:15:00|1066.8|1065|1057|1055.5|1067.8|1066.3|1056.3|1054.8|531
1657113600000|2022-07-06 13:20:00|1056.5|1055|1057|1055.3|1059.5|1058.3|1055.3|1053.8|480
1657113900000|2022-07-06 13:25:00|1057.3|1055|1054.8|1053.3|1057.3|1055.3|1054|1052.8|581
1657114200000|2022-07-06 13:30:00|1055|1053.5|1055.5|1053.8|1058.3|1056.8|1049.5|1048|647
1657114500000|2022-07-06 13:35:00|1055.8|1054|1057.3|1055.8|1061.5|1059.8|1054|1052.3|472
1657114800000|2022-07-06 13:40:00|1057.5|1056.3|1054.5|1052.8|1058.8|1057|1052.5|1050.8|529
1657115100000|2022-07-06 13:45:00|1054.3|1053|1056|1054.5|1058.5|1057|1053.5|1051.8|508
1657115400000|2022-07-06 13:50:00|1055.8|1054.3|1053.5|1051.8|1059.8|1058|1053|1051.3|474
1657115700000|2022-07-06 13:55:00|1053.3|1052|1050.3|1048.8|1057|1055.5|1049.8|1048|383
1657116000000|2022-07-06 14:00:00|1050.5|1049|1054|1052.3|1054.8|1053|1050.3|1048.8|319
1657116300000|2022-07-06 14:05:00|1053.5|1052|1056.5|1054.8|1057.8|1056.3|1052.5|1050.8|351
1657116600000|2022-07-06 14:10:00|1053.3|1051.5|1039.3|1037.5|1053.3|1051.5|1038.3|1036.3|1040
1657116900000|2022-07-06 14:15:00|1039.5|1037.8|1028.5|1026.8|1040|1038.3|1028|1026.3|819
1657117200000|2022-07-06 14:20:00|1028.3|1026.5|1026.5|1024.8|1030|1028.5|1023.5|1022|964
1657117500000|2022-07-06 14:25:00|1026.3|1024.5|1034|1032.5|1035.3|1033.5|1025.8|1024.3|614
1657117800000|2022-07-06 14:30:00|1033.8|1032|1030.8|1029|1036.3|1034.5|1030.8|1029|847
1657118100000|2022-07-06 14:35:00|1029.5|1027.8|1027.3|1026|1031.3|1029.5|1026|1024.5|649
1657118400000|2022-07-06 14:40:00|1027|1025.5|1031.3|1029.5|1031.3|1029.8|1024.5|1023|855
1657118700000|2022-07-06 14:45:00|1031|1029.3|1029|1027.5|1031|1029.5|1026.8|1025.3|478
1657119000000|2022-07-06 14:50:00|1028.8|1027.3|1027.5|1026|1034.3|1032.8|1026.3|1024.8|1225
1657119300000|2022-07-06 14:55:00|1027.8|1025.8|1031.5|1030|1033|1031.5|1024|1022.5|849
1657119600000|2022-07-06 15:00:00|1031.8|1029.8|1022.5|1021|1031.8|1030|1021.5|1020|964
1657119900000|2022-07-06 15:05:00|1023|1021.3|1027|1025.3|1028.3|1027|1022.5|1021.3|1158
1657120200000|2022-07-06 15:10:00|1026.8|1025|1020.3|1019|1026.8|1025.5|1020.3|1018.8|763
1657120500000|2022-07-06 15:15:00|1020.8|1018.8|1022.5|1020.8|1026.5|1024.8|1020.3|1018.8|958
1657120800000|2022-07-06 15:20:00|1022.3|1020.5|1023.8|1022.3|1027.3|1025.8|1020|1018.5|860
1657121100000|2022-07-06 15:25:00|1023|1021.5|1028.3|1026.5|1028.3|1026.5|1018.8|1017|2635
1657121400000|2022-07-06 15:30:00|1028.5|1027|1026.5|1025|1029.8|1028.3|1025|1023.3|815
1657121700000|2022-07-06 15:35:00|1026.3|1024.8|1018.8|1017.3|1026.5|1025|1018.5|1017|538
1657122000000|2022-07-06 15:40:00|1019.3|1017.8|1021.8|1020.5|1023.3|1021.8|1019|1017.5|380
1657122300000|2022-07-06 15:45:00|1022.3|1021.5|1019.5|1018.3|1023.5|1021.8|1019.5|1018|742
1657122600000|2022-07-06 15:50:00|1019.8|1018|1017|1015.5|1020|1018.3|1015.8|1014.3|585
1657122900000|2022-07-06 15:55:00|1016.8|1015.3|1015.3|1013.5|1017.5|1016|1012.5|1011|690
1657123200000|2022-07-06 16:00:00|1015.5|1013.8|1018.3|1016.8|1018.8|1017.3|1014|1012.5|438
1657123500000|2022-07-06 16:05:00|1018.5|1016.5|1011.8|1010|1018.5|1016.5|1010.3|1009|391
1657123800000|2022-07-06 16:10:00|1011.5|1009.8|1013.5|1011.5|1015|1013.5|1009.5|1007.8|308
1657124100000|2022-07-06 16:15:00|1013|1011.3|1013.8|1012|1016.5|1015|1012.8|1011.3|293
1657124400000|2022-07-06 16:20:00|1014|1012.5|1008.5|1007|1014.5|1013|1006.5|1005|200
1657124700000|2022-07-06 16:25:00|1008.3|1006.8|1010.8|1009|1010.8|1009.3|1005|1003.5|304
1657125000000|2022-07-06 16:30:00|1010.5|1009.3|1011.3|1009.5|1013.5|1011.8|1008.3|1006.8|266
1657125300000|2022-07-06 16:35:00|1011|1009.3|1011.3|1009.5|1012|1010.5|1009.5|1007.8|294
1657125600000|2022-07-06 16:40:00|1011.5|1009.8|1004.3|1002.8|1011.8|1010.3|1003|1001.3|166
1657125900000|2022-07-06 16:45:00|1004.5|1003.3|999|997.5|1005|1003.3|998.8|997.3|276
1657126200000|2022-07-06 16:50:00|999.3|997.8|997|995.5|1000|998.5|995.3|993.5|398
1657126500000|2022-07-06 16:55:00|997.3|995.8|1004|1002.5|1004.3|1002.8|995.3|993.8|621
1657126800000|2022-07-06 17:00:00|1003.8|1002.3|1010.8|1009|1015.3|1013.5|1003.8|1002.3|564
1657127100000|2022-07-06 17:05:00|1011|1009.3|1014|1012.3|1014.8|1013|1010.3|1008.8|329
1657127400000|2022-07-06 17:10:00|1013.8|1012|1014|1012.5|1018.8|1017.3|1012.5|1010.8|287
1657127700000|2022-07-06 17:15:00|1014.3|1012.8|1014.5|1012.8|1016.5|1014.8|1012.8|1011|161
1657128000000|2022-07-06 17:20:00|1014.3|1012.5|1010.8|1009|1014.3|1012.8|1008.5|1007|302
1657128300000|2022-07-06 17:25:00|1011|1009.3|1010.5|1008.8|1012|1010.5|1008.3|1006.8|84
1657128600000|2022-07-06 17:30:00|1010.8|1009|1006.8|1005.3|1010.8|1009.3|1006.8|1005|223
1657128900000|2022-07-06 17:35:00|1007|1005.5|1012.8|1011|1015.3|1013.8|1007|1005.3|177
1657129200000|2022-07-06 17:40:00|1013|1011.3|1009.8|1008.5|1013|1011.3|1009.3|1007.5|305
1657129500000|2022-07-06 17:45:00|1010.3|1008.8|1007.8|1006|1011.5|1010|1007.5|1006|337
1657129800000|2022-07-06 17:50:00|1007.5|1005.8|1003|1001.3|1008.5|1007|1001.5|999.8|97
1657130100000|2022-07-06 17:55:00|1003.3|1001.5|1006|1004.3|1006.5|1004.8|999.8|998|152
1657130400000|2022-07-06 18:00:00|1005.8|1004.5|1011.3|1009.8|1011.3|1009.8|1004|1002|251
1657130700000|2022-07-06 18:05:00|1011.5|1010.3|1011.5|1009.8|1013.5|1012|1008.8|1007|543
1657131000000|2022-07-06 18:10:00|1012|1010|1013.8|1012|1015.3|1013.3|1010.5|1009|391
1657131300000|2022-07-06 18:15:00|1014|1011.8|1011.5|1009.8|1014.3|1012|1011.3|1009.5|166
1657131600000|2022-07-06 18:20:00|1011.8|1010|1012.8|1011|1013|1011.5|1008.3|1006.8|211
1657131900000|2022-07-06 18:25:00|1013|1011.3|1014.8|1013.3|1016.3|1014.5|1011.8|1010|311
1657132200000|2022-07-06 18:30:00|1015.3|1013.8|1023|1021.3|1024.8|1023|1014.5|1012.5|121
1657132500000|2022-07-06 18:35:00|1023.3|1021.5|1019.5|1018|1024.8|1022.8|1019.5|1018|99
1657132800000|2022-07-06 18:40:00|1019.3|1017.5|1022.8|1021.3|1023.3|1021.5|1017.3|1015|89
1657133100000|2022-07-06 18:45:00|1023.3|1021.5|1022.8|1020.8|1023.3|1021.5|1021.8|1020|13
1657133400000|2022-07-06 18:50:00|1023|1020.5|1023.5|1021.8|1025|1023.5|1021.3|1019.5|39
1657133700000|2022-07-06 18:55:00|1023.8|1021.5|1024.3|1022.5|1024.8|1023|1022.5|1020.8|8
1657134000000|2022-07-06 19:00:00|1024.5|1022.3|1021.3|1019.5|1024.5|1022.5|1021.3|1019.3|38
1657134300000|2022-07-06 19:05:00|1021|1019.3|1019.5|1017.5|1021.3|1019.3|1019|1017|22
1657134600000|2022-07-06 19:10:00|1019.3|1017.3|1015.5|1013.8|1019.8|1017.3|1015.5|1013.8|35
1657134900000|2022-07-06 19:15:00|1015.3|1013.5|1016.3|1014.3|1017.3|1015.3|1015|1013|11
1657135200000|2022-07-06 19:20:00|1016|1014|1015.3|1013.3|1016.5|1014.3|1014.8|1013|2
1657135500000|2022-07-06 19:25:00|1015.8|1013.8|1015|1013.3|1016.5|1015|1015|1013.3|38
1657135800000|2022-07-06 19:30:00|1015.3|1013|1013.5|1011.5|1016.3|1014|1013.5|1011.3|49
1657136100000|2022-07-06 19:35:00|1013.8|1011.8|1012.8|1010.5|1014|1012|1012.8|1010.5|23
1657136400000|2022-07-06 19:40:00|1012.5|1009.8|1011|1008.8|1012.5|1010|1010.3|1007.8|32
1657136700000|2022-07-06 19:45:00|1011.5|1009|1009.3|1007.3|1011.8|1010|1009.3|1007.3|33
1657137000000|2022-07-06 19:50:00|1009|1007.5|1010.5|1008.3|1011.3|1009.3|1008.5|1006.5|40
1657137300000|2022-07-06 19:55:00|1010.3|1008.5|1009.5|1007.3|1010.3|1008.5|1008.8|1006.5|40
1657137600000|2022-07-06 20:00:00|1009.3|1007|1008.3|1006.5|1009.5|1007|1007.5|1005.8|26
1657137900000|2022-07-06 20:05:00|1008.5|1006.3|1009.8|1008|1009.8|1008|1008.3|1006|32
1657138200000|2022-07-06 20:10:00|1010.3|1008.3|1012.8|1010.8|1012.8|1010.8|1010.3|1008|73
1657138500000|2022-07-06 20:15:00|1013|1011|1013.8|1012|1013.8|1012|1012.5|1010.5|13
1657138800000|2022-07-06 20:20:00|1013.5|1011.8|1013.3|1011|1013.5|1011.8|1012.5|1010.8|115
1657139100000|2022-07-06 20:25:00|1013|1011.3|1013|1005.3|1013.5|1011.8|1011|1005.3|30
1657139400000|2022-07-06 20:30:00|1013.5|1005|1011.5|1009|1014.3|1009.3|1011.3|1005|99
1657139700000|2022-07-06 20:35:00|1011.3|1008.8|1013.5|1010.3|1019|1010.3|1011.3|1008.8|36
1657140000000|2022-07-06 20:40:00|1016|1010.5|1015|1010.5|1016|1010.5|1014.5|1010.5|5
1657140300000|2022-07-06 20:45:00|1015.8|1010.8|1021.3|1011|1021.5|1017.3|1015|1010.8|24
1657140600000|2022-07-06 20:50:00|1021||1019.8||1021||1019.5||14
1657140900000|2022-07-06 20:55:00|1019.5|1011.3|1024.8|1017.3|1024.8|1017.3|1018.8|1011.3|24
1657142100000|2022-07-06 21:15:00|1023.5||1021.3||1023.5||1019.5||0
1657142400000|2022-07-06 21:20:00|1018.5|1009.8|1018.5|1009.8|1018.5|1009.8|1018.5|1009.8|1
1657143300000|2022-07-06 21:35:00|1024.8|1002.5|1024.8|1002.5|1024.8|1002.5|1024.8|1002.5|0
1657155600000|2022-07-07 01:00:00|1023|1019|1018.8|1015.5|1023.3|1019.5|1018.3|1015.3|0
1657155900000|2022-07-07 01:05:00|1019|1015.8|1017.8|1014.3|1019.5|1015.8|1017.3|1014.3|9
1657156200000|2022-07-07 01:10:00|1017.5|1014|1019.5|1014.8|1019.5|1014.8|1016|1013.5|4
1657156500000|2022-07-07 01:15:00|1019.3|1015|1018.3|1014.8|1019.3|1015|1017.5|1014.8|0
1657156800000|2022-07-07 01:20:00|1018.8|1015|1017.3|1014.3|1018.8|1015|1016.8|1013.5|1
1657157100000|2022-07-07 01:25:00|1017.5|1013.5|1016|1012|1017.5|1013.5|1016|1012|1
1657157400000|2022-07-07 01:30:00|1016.3|1012.3|1017.3|1013.5|1017.3|1014|1015.5|1012.3|10
1657157700000|2022-07-07 01:35:00|1017|1012.5|1015.5|1012.3|1017|1012.5|1015.5|1012.3|0
1657158000000|2022-07-07 01:40:00|1015.3|1012.5|1014.5|1012|1015.3|1012.5|1014.5|1012|6
1657158300000|2022-07-07 01:45:00|1015.5|1012.3|1013.8|1012|1015.8|1012.3|1013.8|1012|29
1657158600000|2022-07-07 01:50:00|1014|1012.3|1015|1012|1015.8|1012.3|1014|1012|13
1657158900000|2022-07-07 01:55:00|1015.5|1012.3|1017.5|1012.8|1017.5|1013.3|1015.3|1012|1
1657159200000|2022-07-07 02:00:00|1018.3|1013|1021.3|1017.3|1021.5|1017.3|1018.3|1013|5
1657159800000|2022-07-07 02:10:00|1021|1017.5|1021|1017.8|1021|1017.8|1021|1017.5|0
1657161000000|2022-07-07 02:30:00|1021.3|1018|1023.5|1019|1023.5|1019|1021.3|1018|2
1657161300000|2022-07-07 02:35:00||1019.5||1019.8||1019.8||1019.5|0
1657161600000|2022-07-07 02:40:00|1024|1020|1025.5|1022|1025.5|1022|1024|1020|1
1657161900000|2022-07-07 02:45:00||1021.3||1021.8||1022||1021|4
1657162200000|2022-07-07 02:50:00|1025.3|1022|1025.3|1022.3|1025.3|1022.5|1025.3|1021.8|1
1657162500000|2022-07-07 02:55:00||1021.8||1021.5||1022.5||1021.5|0
1657162800000|2022-07-07 03:00:00||1021.3||1021.5||1022||1021.3|0
1657163100000|2022-07-07 03:05:00|1025.5|1021.8|1025.5|1023.3|1025.5|1023.5|1025.3|1021.5|1
1657163400000|2022-07-07 03:10:00|1025.3|1023.5|1025.5|1023.8|1025.5|1023.8|1025.3|1022|2
1657163700000|2022-07-07 03:15:00|1025.3|1023.5|1027.8|1025.3|1027.8|1025.8|1025.3|1022.8|23
1657164000000|2022-07-07 03:20:00|1028|1025.5|1029.3|1026.5|1029.3|1026.8|1028|1025|17
1657164300000|2022-07-07 03:25:00|1028.8|1026.3|1028.8|1024|1029.5|1026.8|1028.8|1024|1
1657164600000|2022-07-07 03:30:00||1024.3||1024.3||1024.3||1024.3|1
1657164900000|2022-07-07 03:35:00|1029.3|1024.5|1027.8|1025.3|1029.5|1026.3|1026.3|1024|4
1657165200000|2022-07-07 03:40:00|1027.5|1025.5|1027.8|1025|1028|1025.5|1026.8|1025|3
1657165500000|2022-07-07 03:45:00|1028|1025.8|1030.3|1027.5|1030.3|1027.5|1027.8|1025|1
1657165800000|2022-07-07 03:50:00|1029.8|1027|1030|1026.5|1030.3|1027.3|1029.8|1026.5|2
1657166100000|2022-07-07 03:55:00|1029.8|1026|1028.8|1025.3|1030.5|1028.3|1028.5|1025.3|35
1657166400000|2022-07-07 04:00:00|1029.3|1025.8|1028.8|1025|1029.8|1028|1028.5|1025|4
1657166700000|2022-07-07 04:05:00|1028.5|1025.3|1029.3|1025.5|1030.3|1027.5|1028.5|1025|0
1657167000000|2022-07-07 04:10:00|1029.5|1025.8|1029.3|1025.5|1029.8|1026|1028.5|1025.3|1
1657167300000|2022-07-07 04:15:00|1028.8|1028|1029.3|1025.8|1030.3|1028.5|1028.8|1025.8|7
1657167600000|2022-07-07 04:20:00|1030|1028|1029.5|1025.5|1030|1028.3|1029.5|1025.5|1
1657167900000|2022-07-07 04:25:00|1029.3|1025.3|1028.3|1025.5|1029.3|1025.5|1028.3|1025.3|0
1657168200000|2022-07-07 04:30:00|1029|1025.3|1029.5|1025.3|1029.5|1026|1028.3|1025.3|0
1657168500000|2022-07-07 04:35:00||1025.5||1025.5||1025.5||1025.3|0
1657168800000|2022-07-07 04:40:00||1025.8||1025.5||1025.8||1025.3|2
1657169100000|2022-07-07 04:45:00||1025.8||1025.8||1025.8||1025.5|0
1657169400000|2022-07-07 04:50:00|1029.3|1025.5|1028.8|1025|1029.5|1025.8|1028.5|1025|26
1657169700000|2022-07-07 04:55:00|1028.5|1025.3|1028.5|1025|1028.8|1025.3|1028.5|1025|0
1657170000000|2022-07-07 05:00:00|1029|1025.3|1029.5|1025.8|1029.5|1026.5|1028.5|1025|10
1657170300000|2022-07-07 05:05:00|1029.3|1026|1029.5|1026|1029.5|1026.8|1029.3|1025.8|0
1657170600000|2022-07-07 05:10:00||1025.8||1027.3||1027.3||1025.8|0
1657170900000|2022-07-07 05:15:00|1030.3|1028|1030.5|1028|1030.5|1028|1030.3|1028|4
1657171200000|2022-07-07 05:20:00|1030|1027.8|1030.5|1028|1030.5|1028.5|1029.8|1027.8|15
1657171500000|2022-07-07 05:25:00|1030.3|1027.8|1029.8|1027.3|1030.5|1027.8|1029.5|1027.3|28
1657171800000|2022-07-07 05:30:00|1030|1027.5|1027.5|1025.5|1030.5|1027.5|1027.3|1025.3|6
1657172100000|2022-07-07 05:35:00|1028|1025.8|1025.5|1022.8|1029|1025.8|1025.5|1022.8|1
1657172400000|2022-07-07 05:40:00|1025.8|1023|1025.3|1022.3|1026|1023|1025.3|1022.3|0
1657172700000|2022-07-07 05:45:00|1025.5|1022.8|1025.8|1023|1027.5|1023.5|1025.5|1022.8|0
1657173000000|2022-07-07 05:50:00|1026|1023.3|1026.8|1023.3|1027.8|1024.3|1025|1023.3|4
1657173300000|2022-07-07 05:55:00|1026.5|1023|1026.3|1022.8|1026.5|1023.3|1025.3|1022.5|0
1657173600000|2022-07-07 06:00:00|1026.5|1023|1020.3|1018.5|1026.5|1023.3|1018.3|1016.5|50
1657173900000|2022-07-07 06:05:00|1020.8|1018.8|1019.3|1017.3|1020.8|1018.8|1018|1016|58
1657174200000|2022-07-07 06:10:00|1019.5|1017.5|1017|1015|1019.8|1017.8|1016|1014|53
1657174500000|2022-07-07 06:15:00|1016.8|1015.3|1023.8|1021|1024|1021|1016.3|1014.3|78
1657174800000|2022-07-07 06:20:00|1023.5|1021.3|1021.3|1018.3|1024.8|1022|1020.3|1018|110
1657175100000|2022-07-07 06:25:00|1022|1018.5|1022.5|1019|1022.8|1019.5|1020.3|1018|17
1657175400000|2022-07-07 06:30:00|1023|1019.5|1020.3|1018.3|1023|1020.8|1018|1015.8|63
1657175700000|2022-07-07 06:35:00|1020|1017.5|1014.8|1012.8|1020.3|1017.5|1014.8|1012.8|19
1657176000000|2022-07-07 06:40:00|1015|1013|1014.5|1010.5|1015|1013.3|1012.3|1009.5|65
1657176300000|2022-07-07 06:45:00|1014.3|1011.3|1015|1011.3|1015.8|1013.5|1011.3|1008.8|142
1657176600000|2022-07-07 06:50:00|1015.3|1011.8|1007.5|1004.5|1016|1012.8|1006.8|1003.8|158
1657176900000|2022-07-07 06:55:00|1007.3|1004.8|1002.8|999.8|1007.8|1005.5|1001|998.5|73
1657177200000|2022-07-07 07:00:00|1002.3|1000|1008.3|1006.3|1008.3|1006.5|1001.3|999|184
1657177500000|2022-07-07 07:05:00|1008.5|1006.5|1021.3|1018.8|1021.3|1018.8|1007.5|1005.5|360
1657177800000|2022-07-07 07:10:00|1021|1019|1024.3|1022|1024.5|1022.5|1021|1019|172
1657178100000|2022-07-07 07:15:00|1024|1022.5|1017.3|1014.5|1027.3|1025.5|1015.5|1014|398
1657178400000|2022-07-07 07:20:00|1018.5|1014.8|1018.8|1017|1020.3|1018.3|1017.5|1014.8|163
1657178700000|2022-07-07 07:25:00|1019|1017.5|1014.8|1013.3|1020.5|1018.8|1014.3|1012.8|269
1657179000000|2022-07-07 07:30:00|1015|1013.5|1018.3|1016.5|1018.3|1016.8|1013.5|1011.8|249
1657179300000|2022-07-07 07:35:00|1018|1016|1020.3|1018.8|1020.3|1018.8|1017|1015.5|171
1657179600000|2022-07-07 07:40:00|1021|1019.5|1023.3|1021.5|1025|1023|1021|1019.3|211
1657179900000|2022-07-07 07:45:00|1023|1021.8|1022.3|1020.5|1024.5|1022.8|1021|1019.8|196
1657180200000|2022-07-07 07:50:00|1023|1020.8|1023.3|1021.5|1024|1022|1021.3|1019.8|130
1657180500000|2022-07-07 07:55:00|1023.5|1021.8|1022.5|1021|1025.3|1024|1021.5|1019.8|327
1657180800000|2022-07-07 08:00:00|1022|1020.3|1023|1021.5|1023.8|1022|1019|1017.5|329
1657181100000|2022-07-07 08:05:00|1023.5|1022|1020.5|1018.8|1024.8|1023|1019.8|1018|262
1657181400000|2022-07-07 08:10:00|1020.3|1018.5|1018.3|1016.5|1022.3|1020.8|1016|1014.3|191
1657181700000|2022-07-07 08:15:00|1018|1016.3|1011.5|1009.8|1019.8|1018.3|1010.3|1008|359
1657182000000|2022-07-07 08:20:00|1011.8|1010|1001.3|999.3|1012.3|1010.8|995.8|994.3|1093
1657182300000|2022-07-07 08:25:00|1001|999|1003.5|1001.5|1005.8|1004|998.5|996.3|1003
1657182600000|2022-07-07 08:30:00|1003|1001.8|1005.5|1004|1008|1006.3|1002.8|1001.3|524
1657182900000|2022-07-07 08:35:00|1005.8|1004.3|1003.8|1001.8|1006.5|1005|1003|1001.3|232
1657183200000|2022-07-07 08:40:00|1003.3|1001.5|1003|1001.3|1003.3|1001.8|999.5|997.5|374
1657183500000|2022-07-07 08:45:00|1003.3|1001|1003|1001.8|1005.3|1003.3|1001.5|999.5|469
1657183800000|2022-07-07 08:50:00|1001.3|999.5|999.8|998.3|1003.3|1001.5|999.3|997.3|216
1657184100000|2022-07-07 08:55:00|999.5|998|1004.5|1003|1005|1003.3|998.8|997|224
1657184400000|2022-07-07 09:00:00|1004.3|1002.8|1006|1004.3|1006.5|1005.3|1004.3|1002.8|561
1657184700000|2022-07-07 09:05:00|1005.8|1004.5|1001.8|1000.3|1006.5|1004.8|1001.5|999.5|290
1657185000000|2022-07-07 09:10:00|1001.5|1000|1002.5|1000.8|1003|1001.3|1000.8|999|154
1657185300000|2022-07-07 09:15:00|1002.3|1001|1005.5|1004|1006.3|1004.5|1002|1000|204
1657185600000|2022-07-07 09:20:00|1005.3|1004.3|1006|1004|1006|1004.3|999.5|998|285
1657185900000|2022-07-07 09:25:00|1005.3|1003.3|1006.3|1004.5|1006.5|1005.3|1004|1002|171
1657186200000|2022-07-07 09:30:00|1006|1004.3|1006.5|1005|1006.5|1005|1004|1002.5|229
1657186500000|2022-07-07 09:35:00|1006.3|1004.8|1008.8|1007|1010.5|1008.8|1006.3|1004.8|249
1657186800000|2022-07-07 09:40:00|1008.5|1007.3|1011.8|1010.3|1012|1010.5|1008.5|1007|369
1657187100000|2022-07-07 09:45:00|1012|1010.5|1011|1009.5|1012.3|1010.8|1010.8|1009.3|253
1657187400000|2022-07-07 09:50:00|1010.8|1009.3|1010|1008.3|1010.8|1009.3|1009|1007.3|206
1657187700000|2022-07-07 09:55:00|1010.3|1008.5|1010.5|1008.8|1012.8|1011.5|1009.8|1008.5|306
1657188000000|2022-07-07 10:00:00|1010.3|1008.5|1012.8|1011.3|1012.8|1011.3|1010.3|1008.5|155
1657188300000|2022-07-07 10:05:00|1012.5|1010.8|1010.5|1009|1012.5|1011|1009.8|1008.5|311
1657188600000|2022-07-07 10:10:00|1010.8|1009.3|1011.3|1009.8|1012|1010.3|1010.3|1008.8|421
1657188900000|2022-07-07 10:15:00|1011.5|1010.3|1012.3|1010.8|1012.8|1011.3|1009.8|1008.5|329
1657189200000|2022-07-07 10:20:00|1012|1010.5|1010.8|1009.5|1012.8|1011.3|1010.3|1008.8|236
1657189500000|2022-07-07 10:25:00|1011.3|1009.8|1010.5|1008.8|1011.8|1010.3|1010.3|1008.8|273
1657189800000|2022-07-07 10:30:00|1011|1009|1012.5|1011|1012.5|1011|1010.8|1009|176
1657190100000|2022-07-07 10:35:00|1012.3|1011.3|1009.8|1008.5|1012.8|1011.3|1009.8|1008.5|240
1657190400000|2022-07-07 10:40:00|1009.5|1008|1009.8|1008.3|1010.5|1009.3|1008.5|1007|289
1657190700000|2022-07-07 10:45:00|1009.5|1008|1009.8|1008.3|1010.5|1009|1008.8|1007.5|100
1657191000000|2022-07-07 10:50:00|1010|1008.5|1009.8|1008|1010.3|1008.5|1007.8|1006.5|146
1657191300000|2022-07-07 10:55:00|1010|1008.3|1011.3|1009.8|1011.5|1010.3|1008.8|1007.5|138
1657191600000|2022-07-07 11:00:00|1011|1009.5|1011.8|1010|1012|1010.3|1010.5|1008.8|40
1657191900000|2022-07-07 11:05:00|1012|1010.3|1011.3|1009.5|1012|1010.3|1009.8|1008.3|167
1657192200000|2022-07-07 11:10:00|1011.5|1009.8|1011.8|1010|1012.5|1010.8|1010|1008.5|88
1657192500000|2022-07-07 11:15:00|1012|1010.3|1008|1006.5|1012|1010.3|1008|1006.5|108
1657192800000|2022-07-07 11:20:00|1008.3|1006.8|1011.5|1010|1011.5|1010|1008.3|1006.5|148
1657193100000|2022-07-07 11:25:00|1011.8|1010.3|1010.5|1009|1012.3|1010.8|1010.5|1008.8|130
1657193400000|2022-07-07 11:30:00|1011.3|1009.3|1013|1011.3|1013|1011.5|1011.3|1008.8|24
1657193700000|2022-07-07 11:35:00|1013.3|1011.5|1011.8|1010|1013.8|1012.3|1011.8|1010|124
1657194000000|2022-07-07 11:40:00|1012|1010.3|1013.5|1011.8|1014.3|1012.3|1011.5|1010|99
1657194300000|2022-07-07 11:45:00|1013.3|1012|1012.5|1010.8|1014.5|1012.8|1012.5|1010.5|124
1657194600000|2022-07-07 11:50:00|1013|1011|1010.3|1008.8|1013.3|1012|1010.3|1008.5|233
1657194900000|2022-07-07 11:55:00|1010.5|1009|1012.3|1010.8|1012.8|1011.3|1010.3|1008.5|130
1657195200000|2022-07-07 12:00:00|1012|1010.5|1011.8|1010.3|1012.5|1011|1011.3|1009.5|204
1657195500000|2022-07-07 12:05:00|1012|1010|1011.3|1009.8|1012.3|1011|1011|1009.5|216
1657195800000|2022-07-07 12:10:00|1011.5|1010|1014.3|1012.8|1014.3|1013|1011.5|1009.8|347
1657196100000|2022-07-07 12:15:00|1014.5|1013|1013.8|1012.5|1015.3|1013.5|1013.8|1012.3|198
1657196400000|2022-07-07 12:20:00|1013.5|1012.3|1013.8|1012.3|1014|1012.5|1012.3|1010.5|131
1657196700000|2022-07-07 12:25:00|1013.5|1012|1013.8|1012.3|1014|1012.5|1012.5|1011|213
1657197000000|2022-07-07 12:30:00|1013.5|1012|1012.5|1011|1013.5|1012|1012.3|1010.8|123
1657197300000|2022-07-07 12:35:00|1013|1011.3|1014.5|1013|1014.5|1013|1012|1010.5|390
1657197600000|2022-07-07 12:40:00|1015|1013.5|1016.5|1014.8|1018.3|1017|1015|1013.5|252
1657197900000|2022-07-07 12:45:00|1016.3|1015|1018.3|1016.8|1018.5|1017|1014.8|1013|548
1657198200000|2022-07-07 12:50:00|1018.5|1016.5|1022.8|1021.3|1023.3|1021.8|1018.3|1016.5|408
1657198500000|2022-07-07 12:55:00|1022.5|1021|1021.3|1019.8|1023|1021.5|1018|1016.3|375
1657198800000|2022-07-07 13:00:00|1020.8|1019.3|1029.3|1027.5|1030.5|1028.5|1020.8|1019.3|757
1657199100000|2022-07-07 13:05:00|1029.5|1027.3|1037|1035.5|1037.8|1036|1028|1026|342
1657199400000|2022-07-07 13:10:00|1037.3|1035.8|1037|1035|1039.3|1038|1034.5|1033|412
1657199700000|2022-07-07 13:15:00|1037.3|1035.5|1040|1038.5|1045|1043.3|1037.3|1035.5|618
1657200000000|2022-07-07 13:20:00|1039.8|1038.3|1045|1043.5|1045.8|1044.5|1038.3|1036.8|479
1657200300000|2022-07-07 13:25:00|1044.5|1043|1048.8|1047.5|1050.3|1048.3|1043.3|1042|460
1657200600000|2022-07-07 13:30:00|1049|1047.8|1059.8|1058|1059.8|1058|1049|1047.8|918
1657200900000|2022-07-07 13:35:00|1060.3|1058.3|1060.3|1058.5|1065.3|1063.5|1058.8|1057.3|782
1657201200000|2022-07-07 13:40:00|1060.5|1058.8|1063|1061.5|1066.5|1065|1060|1058.5|724
1657201500000|2022-07-07 13:45:00|1063.3|1061.8|1069|1067.5|1069.5|1068|1061|1059.5|1177
1657201800000|2022-07-07 13:50:00|1068.8|1067.3|1075.3|1072.8|1075.8|1074|1067.5|1066|687
1657202100000|2022-07-07 13:55:00|1074.8|1072.3|1075.3|1073.3|1076.3|1074.5|1072.8|1070.8|301
1657202400000|2022-07-07 14:00:00|1075|1073.5|1074|1072.3|1079.3|1077.8|1072.3|1070.8|610
1657202700000|2022-07-07 14:05:00|1073.8|1071.3|1070.3|1068.5|1074.5|1073|1067.8|1066.3|757
1657203000000|2022-07-07 14:10:00|1070|1068.8|1070.5|1069|1074|1072.3|1068.8|1067.3|468
1657203300000|2022-07-07 14:15:00|1070.3|1069.3|1066.5|1064.8|1072.5|1071|1066.5|1064.8|512
1657203600000|2022-07-07 14:20:00|1066.8|1065|1070|1068.8|1071.3|1069.8|1066.3|1064.8|447
1657203900000|2022-07-07 14:25:00|1070.3|1067.8|1072.8|1071|1072.8|1071.3|1068.8|1067.5|547
1657204200000|2022-07-07 14:30:00|1073|1071.3|1073.8|1072.3|1075|1073.8|1072.5|1071.3|420
1657204500000|2022-07-07 14:35:00|1074|1072.5|1089.5|1088|1090|1088.5|1073.8|1072.3|1119
1657204800000|2022-07-07 14:40:00|1089.3|1087.8|1084.5|1083|1089.8|1088|1080.8|1079|573
1657205100000|2022-07-07 14:45:00|1085|1083.3|1089|1087.8|1089.8|1088.3|1084.5|1083|728
1657205400000|2022-07-07 14:50:00|1089.5|1087.5|1089|1087.3|1096.3|1094.8|1089|1087.3|674
1657205700000|2022-07-07 14:55:00|1089.3|1087.5|1081|1079|1092|1090.5|1078.5|1075.3|959
1657206000000|2022-07-07 15:00:00|1080.8|1076.3|1082.8|1081|1094.5|1092.8|1079|1074.5|1117
1657206300000|2022-07-07 15:05:00|1081.8|1080|1076|1074.5|1088.8|1086.8|1074.3|1072.5|1189
1657206600000|2022-07-07 15:10:00|1076.5|1074.8|1086|1084.3|1086|1084.3|1076.5|1074.8|576
1657206900000|2022-07-07 15:15:00|1086.3|1084.5|1077|1075.5|1086.3|1084.5|1072|1070.3|743
1657207200000|2022-07-07 15:20:00|1076.8|1075.8|1079|1077.5|1083.3|1081.5|1075.5|1074|879
1657207500000|2022-07-07 15:25:00|1078.3|1076.8|1079.3|1077.5|1083.5|1082|1072.8|1071|1422
1657207800000|2022-07-07 15:30:00|1080|1078.3|1086.8|1085|1088.3|1087|1077.5|1075.8|548
1657208100000|2022-07-07 15:35:00|1087.3|1085.5|1086.8|1085|1091|1089.3|1083.5|1081.8|395
1657208400000|2022-07-07 15:40:00|1087.3|1085.5|1095.3|1093.5|1096|1094.5|1087|1085.5|354
1657208700000|2022-07-07 15:45:00|1095|1093.3|1090|1088.5|1096|1094.3|1090|1088.5|176
1657209000000|2022-07-07 15:50:00|1089.8|1088.3|1088|1086.3|1091.8|1089.8|1086.5|1085|217
1657209300000|2022-07-07 15:55:00|1088.8|1087|1092.5|1090.8|1093.5|1091.8|1088.5|1086.5|285
1657209600000|2022-07-07 16:00:00|1092.3|1090.5|1097|1095.3|1097|1095.3|1091|1089.3|280
1657209900000|2022-07-07 16:05:00|1097.5|1096|1094.8|1092.8|1098|1096.5|1093.3|1091.8|242
1657210200000|2022-07-07 16:10:00|1093.8|1092|1092.5|1090.8|1094.5|1093|1090.8|1089|171
1657210500000|2022-07-07 16:15:00|1092.8|1091|1096.8|1095|1097|1095.5|1091.5|1089.8|152
1657210800000|2022-07-07 16:20:00|1096.5|1094.8|1098|1096.3|1100|1098.3|1096|1094.3|472
1657211100000|2022-07-07 16:25:00|1098.5|1096.5|1095.8|1094|1100.3|1098.5|1095.3|1093.5|258
1657211400000|2022-07-07 16:30:00|1096|1094.3|1095.3|1093.8|1097|1095.3|1093|1091.5|400
1657211700000|2022-07-07 16:35:00|1095|1093.3|1096|1094.3|1098|1096.3|1095|1093.3|262
1657212000000|2022-07-07 16:40:00|1096.3|1093.8|1097.8|1096.3|1098|1096.3|1095.8|1093.8|43
1657212300000|2022-07-07 16:45:00|1097.5|1096.5|1097.5|1095.8|1099|1097.3|1096.8|1095|72
1657212600000|2022-07-07 16:50:00|1097.3|1095.5|1095.3|1093.5|1098.5|1096.8|1095.3|1093.5|172
1657212900000|2022-07-07 16:55:00|1095|1093.3|1094|1092.3|1095.5|1093.8|1093|1091.5|113
1657213200000|2022-07-07 17:00:00|1093.8|1092.5|1097|1095|1098.5|1096.8|1093.8|1092.5|275
1657213500000|2022-07-07 17:05:00|1096.8|1094.8|1100.8|1099.5|1101.3|1099.5|1096.5|1094.8|127
1657213800000|2022-07-07 17:10:00|1101|1099.3|1099|1097.3|1101.8|1100.3|1099|1097.3|229
1657214100000|2022-07-07 17:15:00|1098.5|1097.5|1098.5|1097|1100.8|1099.5|1098.3|1096.5|136
1657214400000|2022-07-07 17:20:00|1098|1096|1094.8|1093|1098.3|1096.3|1093.5|1091.5|125
1657214700000|2022-07-07 17:25:00|1094.5|1092.8|1093|1091.3|1095|1093.5|1092.8|1091|72
1657215000000|2022-07-07 17:30:00|1092.8|1091|1092.5|1091|1097.3|1095.3|1091.8|1090.3|263
1657215300000|2022-07-07 17:35:00|1093|1090.8|1094|1092.5|1095.5|1093.8|1092.5|1090.8|200
1657215600000|2022-07-07 17:40:00|1094.3|1092.8|1094.8|1093|1097.5|1095.8|1094.3|1092.5|72
1657215900000|2022-07-07 17:45:00|1095|1093.3|1092.5|1091|1095.3|1093.8|1091.5|1089.8|127
1657216200000|2022-07-07 17:50:00|1092.8|1091.3|1093.8|1092.3|1096.5|1094.8|1092.5|1090.8|87
1657216500000|2022-07-07 17:55:00|1094|1092.5|1095|1093.5|1096.5|1094.8|1093.8|1092.3|47
1657216800000|2022-07-07 18:00:00|1095.3|1093.8|1094.3|1092.8|1096.5|1094.8|1093.5|1092|147
1657217100000|2022-07-07 18:05:00|1094|1092.5|1095.3|1093.5|1097.5|1096|1093|1091.5|368
1657217400000|2022-07-07 18:10:00|1095.5|1093.8|1096.5|1095|1097|1095.5|1094.5|1093|230
1657217700000|2022-07-07 18:15:00|1096.3|1094.8|1094.8|1093|1099.3|1097.8|1093|1091.3|270
1657218000000|2022-07-07 18:20:00|1094.5|1093.3|1093.3|1091.5|1095.8|1094.3|1093|1091.5|162
1657218300000|2022-07-07 18:25:00|1093|1091.3|1088.8|1087|1093.3|1091.8|1088|1086.8|293
1657218600000|2022-07-07 18:30:00|1089|1087.3|1092.3|1090.8|1093.3|1091.5|1088.8|1087|264
1657218900000|2022-07-07 18:35:00|1092|1090.5|1091.8|1089.8|1092.8|1091.3|1091.5|1089.8|91
1657219200000|2022-07-07 18:40:00|1091.5|1089.5|1090.3|1088|1091.5|1089.8|1090|1088|64
1657219500000|2022-07-07 18:45:00|1090.5|1088.3|1091|1088.8|1092|1089.8|1090.5|1088|31
1657219800000|2022-07-07 18:50:00|1090.8|1089.3|1091.8|1089.5|1092|1090.8|1090.5|1088.8|35
1657220100000|2022-07-07 18:55:00|1091.5|1089.8|1093.5|1091.8|1094.3|1092.5|1091.5|1089.5|79
1657220400000|2022-07-07 19:00:00|1093.3|1092|1093|1091.8|1094|1092.3|1092.8|1091.3|22
1657220700000|2022-07-07 19:05:00|1093.3|1091.5|1093|1091.5|1093.5|1092|1092.3|1090.5|103
1657221000000|2022-07-07 19:10:00|1093.3|1091.3|1094.3|1092.3|1095.5|1093.8|1092.8|1091|84
1657221300000|2022-07-07 19:15:00|1094|1092.5|1093.8|1092|1094.5|1092.5|1093.5|1091.8|41
1657221600000|2022-07-07 19:20:00|1093.5|1091.8|1094.5|1092.5|1094.5|1092.5|1093|1091.3|7
1657221900000|2022-07-07 19:25:00|1094|1092.3|1094|1092|1094.3|1092.3|1093|1091.5|25
1657222200000|2022-07-07 19:30:00|1094.5|1092.5|1093.5|1091.5|1095|1093|1092.5|1090.3|111
1657222500000|2022-07-07 19:35:00|1093.3|1091.8|1093.3|1091.5|1093.8|1091.8|1093|1091|20
1657222800000|2022-07-07 19:40:00|1093.5|1091|1093.8|1091.5|1094|1091.8|1092.8|1091|28
1657223100000|2022-07-07 19:45:00|1093.5|1091.8|1094|1091.8|1094|1092.3|1093.3|1091.5|5
1657223400000|2022-07-07 19:50:00|1094.3|1092|1093|1091.5|1094.8|1092.8|1093|1091.5|30
1657223700000|2022-07-07 19:55:00|1092.8|1090.8|1092|1089.8|1093.8|1091.8|1091.8|1089.8|27
1657224000000|2022-07-07 20:00:00|1091.8|1089.5|1089|1087|1092|1089.8|1089|1087|11
1657224300000|2022-07-07 20:05:00|1088.8|1086.5|1091.5|1089.8|1091.8|1089.8|1088.3|1086.5|57
1657224600000|2022-07-07 20:10:00|1091.8|1090|1092.5|1090.3|1092.5|1090.3|1091.5|1090|74
1657224900000|2022-07-07 20:15:00|1092.3|1090|1093.8|1091.8|1094|1092.5|1092|1090|51
1657225200000|2022-07-07 20:20:00|1093.5|1092|1094.8|1092.8|1095|1093|1093.3|1091.8|54
1657225500000|2022-07-07 20:25:00|1094.5|1092.5|1093.5|1091.5|1094.5|1092.5|1093.3|1091.5|8
1657225800000|2022-07-07 20:30:00|1093.3|1091.8|1093.3|1091|1094.5|1092.5|1093.3|1090.5|49
1657226100000|2022-07-07 20:35:00|1093|1090.5|1093.5|1091.3|1093.5|1091.3|1092.3|1090.3|23
1657226400000|2022-07-07 20:40:00|1093.3|1091|1093.5|1091|1093.5|1091.3|1093.3|1090.8|1
1657226700000|2022-07-07 20:45:00|1093.3|1090.8|1092.5|1089.8|1094.5|1092.5|1091.5|1089.5|19
1657227000000|2022-07-07 20:50:00|1092.8|1089|1092|1089|1093|1089|1092|1089|4
1657227300000|2022-07-07 20:55:00|1092.3|1089.3|1094.3|1090.8|1094.5|1091|1092|1089.3|50
1657227600000|2022-07-07 21:00:00|1095.5|1088.3|1097.8|1093|1097.8|1093|1094.8|1088.3|0
1657228500000|2022-07-07 21:15:00|1099|1094|1098|1094|1099|1094|1098|1094|0
1657228800000|2022-07-07 21:20:00|1097|1090.5|1095|1090.5|1097|1090.5|1095|1090.5|1
1657229100000|2022-07-07 21:25:00|1093.5|1088.3|1093.5|1088.3|1093.5|1088.3|1093.5|1088.3|0
1657230000000|2022-07-07 21:40:00||1086.8||1086.8||1086.8||1086.8|0
1657230900000|2022-07-07 21:55:00|1095||1095||1095||1095||1
1657242000000|2022-07-08 01:00:00|1096.5|1093.5|1096.3|1093.3|1096.5|1093.8|1096.3|1093.3|5
1657242300000|2022-07-08 01:05:00|1096.5|1093.5|1096.5|1093.5|1096.5|1093.5|1095.5|1093.5|3
1657242600000|2022-07-08 01:10:00|1095.5|1093.3|1096.3|1094|1096.5|1094.3|1095.5|1093.3|6
1657242900000|2022-07-08 01:15:00|1096|1094.3|1092.8|1089.5|1096.3|1094.3|1092.3|1089.5|4
1657243200000|2022-07-08 01:20:00|1092.5|1089.8|1092.5|1090|1093.3|1090.5|1092|1089.5|1
1657243500000|2022-07-08 01:25:00|1092.8|1090.3|1092|1089.5|1093.5|1090.8|1091.8|1089.5|2
1657243800000|2022-07-08 01:30:00|1092.5|1089.8|1091.8|1089|1092.8|1090.3|1090.5|1088|4
1657244100000|2022-07-08 01:35:00|1091.5|1088.5|1091.5|1087.8|1091.8|1088.8|1091.3|1087.8|1
1657244400000|2022-07-08 01:40:00|1091.3|1088|1090.3|1087.3|1091.5|1088|1089.8|1086.5|4
1657244700000|2022-07-08 01:45:00|1090.5|1088|1091|1087.8|1091|1088|1090.3|1087.3|2
1657245000000|2022-07-08 01:50:00|1090.8|1088|1089.5|1087|1091|1088|1089.3|1086.3|1
1657245300000|2022-07-08 01:55:00|1089.8|1087.3|1090|1087.3|1090|1087.8|1088.8|1086.3|1
1657245600000|2022-07-08 02:00:00|1091|1087.5|1092|1088.8|1093.8|1090|1091|1087.5|6
1657245900000|2022-07-08 02:05:00||1089||1089.3||1089.3||1089|0
1657246200000|2022-07-08 02:10:00|1093.5|1090|1095|1091.8|1095.3|1091.8|1093.5|1090|4
1657246500000|2022-07-08 02:15:00|1094.8||1094.8||1094.8||1094.3||0
1657246800000|2022-07-08 02:20:00|1094.5|1090.8|1093.5|1090.8|1094.8|1090.8|1093.5|1090.8|3
1657247100000|2022-07-08 02:25:00|1093.3|1091|1093|1091|1095.3|1092|1092.8|1090.8|3
1657247400000|2022-07-08 02:30:00|1093.3|1091.3|1092.5|1089.5|1094.5|1091.3|1092.5|1089.3|1
1657247700000|2022-07-08 02:35:00|1093.5|1090|1094.3|1091.5|1095.3|1091.8|1093.3|1090|1
1657248000000|2022-07-08 02:40:00|1094|1091.8|1094.5|1091.8|1095|1092.3|1094|1091.8|1
1657248300000|2022-07-08 02:45:00|1094|1091.5|1092|1089.5|1094|1091.5|1091.8|1089.3|2
1657248600000|2022-07-08 02:50:00|1091.8|1089.3|1092.8|1090.3|1093.5|1090.5|1091.5|1089.3|2
1657248900000|2022-07-08 02:55:00|1092.5|1090|1090.3|1088.8|1093.3|1090.3|1090|1088.3|1
1657249200000|2022-07-08 03:00:00|1090.5|1087.8|1088.3|1086.3|1090.5|1088.8|1087.3|1085|137
1657249500000|2022-07-08 03:05:00|1088.5|1085.8|1089.3|1087|1089.3|1087|1087.8|1085.5|20
1657249800000|2022-07-08 03:10:00|1089|1087.5|1092|1088.8|1092.8|1089.3|1088.5|1086|32
1657250100000|2022-07-08 03:15:00|1092.5|1089.3|1092.8|1088.8|1092.8|1090|1091.8|1088.5|0
1657250400000|2022-07-08 03:20:00|1092.3|1088.5|1091.3|1088.3|1092.8|1089.3|1091.3|1087.8|2
1657250700000|2022-07-08 03:25:00|1091|1088.5|1090.8|1088.3|1091|1088.8|1090.8|1087.3|12
1657251000000|2022-07-08 03:30:00|1090.5|1088.5|1090.5|1088|1090.5|1088.5|1090.5|1087.3|18
1657251300000|2022-07-08 03:35:00|1091.3|1087.8|1091.8|1088.8|1091.8|1089|1090|1087.8|8
1657251600000|2022-07-08 03:40:00|1091.5|1088.5|1092|1089|1092.8|1089.8|1091.5|1088.5|0
1657251900000|2022-07-08 03:45:00|1092.3|1089.3|1092.3|1089.8|1092.3|1089.8|1092.3|1089|0
1657252200000|2022-07-08 03:50:00||1089.5||1089.5||1089.5||1089.5|0
1657252500000|2022-07-08 03:55:00|1092|1089|1090.5|1088.8|1092|1089.5|1090|1088.3|19
1657252800000|2022-07-08 04:00:00|1090.3|1088.5|1091.8|1089.8|1091.8|1089.8|1089.8|1087.8|2
1657253100000|2022-07-08 04:05:00|1092|1089.5|1094.5|1090.5|1094.5|1090.5|1091.3|1089|3
1657253400000|2022-07-08 04:10:00|1094.3|1090.3|1094.5|1090.5|1094.5|1090.8|1094.3|1090.3|21
1657253700000|2022-07-08 04:15:00|1094.3|1090.8|1094.5|1091.8|1094.5|1091.8|1094.3|1090.5|13
1657254000000|2022-07-08 04:20:00|1093.5|1091.5|1095.5|1092.8|1095.5|1092.8|1093|1091.3|110
1657254300000|2022-07-08 04:25:00|1095.8|1093.8|1093.8|1084.5|1104.3|1101.8|1093.8|1084.5|563
1657254600000|2022-07-08 04:30:00|1093|1084.8|1091.5|1089|1094|1092.5|1082.3|1080.5|173
1657254900000|2022-07-08 04:35:00|1091.3|1089.5|1090.5|1088.5|1091.8|1089.8|1090.5|1088.5|20
1657255200000|2022-07-08 04:40:00|1089.8|1088.8|1091.8|1088.5|1091.8|1088.8|1089.5|1087.3|23
1657255500000|2022-07-08 04:45:00|1091.5|1088|1090.5|1087.8|1091.5|1088|1089.5|1087.5|6
1657255800000|2022-07-08 04:50:00|1090.3|1087.5|1091.3|1087.8|1091.5|1087.8|1089.5|1087.3|4
1657256100000|2022-07-08 04:55:00|1090|1087.3|1091.5|1088|1091.5|1088|1089.8|1087.3|0
1657256400000|2022-07-08 05:00:00|1091.3|1087.8|1093.3|1088.8|1093.5|1091.3|1091.3|1087.8|9
1657256700000|2022-07-08 05:05:00|1093|1088.5|1091.8|1087.8|1093|1088.5|1091.8|1087.8|0
1657257000000|2022-07-08 05:10:00|1092|1087.5|1091.5|1088.5|1092|1089|1091.5|1087.5|4
1657257300000|2022-07-08 05:15:00|1091.3|1088|1093.5|1091|1093.5|1091|1091.3|1088|2
1657257600000|2022-07-08 05:20:00|1093.8|1091.3|1094|1091.3|1094|1091.5|1093.8|1091|0
1657257900000|2022-07-08 05:25:00|1093.8|1091|1094|1091.8|1094|1092|1093.8|1091|16
1657258200000|2022-07-08 05:30:00|1093.8|1091|1092.5|1090.8|1093.8|1091|1092.5|1089.8|12
1657258500000|2022-07-08 05:35:00|1093|1091|1094.3|1091|1095.3|1091.5|1093|1091|1
1657258800000|2022-07-08 05:40:00|1094.8|1090.8|1093.8|1090|1095|1092.5|1092.8|1090|4
1657259100000|2022-07-08 05:45:00|1094|1090.5|1092.8|1089.5|1094.5|1091.3|1092|1089.5|35
1657259400000|2022-07-08 05:50:00|1093|1087.3|1089.3|1087.3|1093|1087.8|1089.3|1087.3|34
1657259700000|2022-07-08 05:55:00|1089|1086.5|1089|1085.5|1089.3|1086.5|1088|1085.5|5
1657260000000|2022-07-08 06:00:00|1088.8|1085.8|1088.5|1087|1089.8|1087.5|1087.3|1085.5|43
1657260300000|2022-07-08 06:05:00|1089.5|1087.3|1090.8|1088.8|1091.5|1089.5|1088.5|1086.8|66
1657260600000|2022-07-08 06:10:00|1091|1088.5|1090.3|1088.3|1093|1090.8|1090|1088|24
1657260900000|2022-07-08 06:15:00|1090.5|1088.5|1092.8|1090.8|1094.8|1092.8|1090.5|1088.5|32
1657261200000|2022-07-08 06:20:00|1093|1091|1090.5|1089|1095.3|1093.3|1090.5|1088.8|24
1657261500000|2022-07-08 06:25:00|1090.8|1088.8|1092.5|1090.8|1093|1091.3|1089.8|1087.8|55
1657261800000|2022-07-08 06:30:00|1092|1090.5|1093.8|1092|1096.3|1094.3|1091|1089|288
1657262100000|2022-07-08 06:35:00|1093.5|1092.3|1096|1093|1097.5|1096|1093.3|1091|45
1657262400000|2022-07-08 06:40:00|1096.3|1093.3|1093.8|1091|1096.3|1093.3|1093.8|1090.8|5
1657262700000|2022-07-08 06:45:00|1093.3|1091.3|1093.5|1091.5|1095.5|1092.5|1091.5|1088.8|89
1657263000000|2022-07-08 06:50:00|1093.3|1092|1091.8|1089.8|1095|1092.3|1091.5|1089.8|83
1657263300000|2022-07-08 06:55:00|1091.3|1089.5|1091|1088|1091.3|1089.5|1089.5|1087.3|40
1657263600000|2022-07-08 07:00:00|1090.8|1088.3|1087|1084.8|1090.8|1088.3|1084.8|1082.8|89
1657263900000|2022-07-08 07:05:00|1086|1084.5|1085.3|1083.8|1087.8|1086|1084.3|1082.5|114
1657264200000|2022-07-08 07:10:00|1085|1083.5|1082.5|1080.5|1085|1083.5|1081|1079.3|494
1657264500000|2022-07-08 07:15:00|1082.3|1080|1085.5|1083.8|1087|1085.5|1081.3|1080|179
1657264800000|2022-07-08 07:20:00|1085.8|1084|1086.5|1084.8|1087.5|1085.8|1084.8|1082.8|93
1657265100000|2022-07-08 07:25:00|1086.8|1084.5|1085.8|1084|1091|1089.5|1085.8|1084|171
1657265400000|2022-07-08 07:30:00|1085.5|1083.8|1084.5|1083|1087.8|1086|1083.5|1082|165
1657265700000|2022-07-08 07:35:00|1084.8|1083.3|1081.5|1079.8|1086.8|1085|1081.5|1079.8|224
1657266000000|2022-07-08 07:40:00|1081|1079.3|1078|1076.5|1081.5|1080|1078|1076.5|133
1657266300000|2022-07-08 07:45:00|1078.3|1077.3|1079.3|1077.8|1081.5|1079.8|1078.3|1076.8|111
1657266600000|2022-07-08 07:50:00|1078.8|1078|1077.3|1075.5|1079.5|1078|1077|1075.3|48
1657266900000|2022-07-08 07:55:00|1077.5|1076.3|1081.3|1079.8|1081.5|1079.8|1077.5|1075.8|164
1657267200000|2022-07-08 08:00:00|1081.5|1080|1081.3|1078.8|1085|1082|1080.5|1078.5|233
1657267500000|2022-07-08 08:05:00|1081.5|1079.3|1079.5|1077.8|1082|1080|1078.8|1077.5|67
1657267800000|2022-07-08 08:10:00|1079.3|1077.5|1081.5|1079.8|1082.5|1080.8|1078.8|1077.3|230
1657268100000|2022-07-08 08:15:00|1081.3|1079.5|1075.8|1074|1081.3|1079.5|1073.5|1072|503
1657268400000|2022-07-08 08:20:00|1076|1074.3|1076.5|1074.5|1076.8|1075.3|1074.3|1072.8|242
1657268700000|2022-07-08 08:25:00|1076.3|1074.8|1071|1069.5|1079.8|1077.8|1070.3|1068.5|158
1657269000000|2022-07-08 08:30:00|1070.5|1069.3|1072.5|1071|1073.5|1072|1070|1068.5|261
1657269300000|2022-07-08 08:35:00|1072|1070.3|1070|1068.5|1073.8|1072.3|1069.3|1067.5|366
1657269600000|2022-07-08 08:40:00|1070.3|1068.8|1070|1068.5|1070.8|1069.3|1068.5|1066.8|96
1657269900000|2022-07-08 08:45:00|1070.3|1068.8|1069.5|1068|1071.3|1070|1062.8|1060.5|854
1657270200000|2022-07-08 08:50:00|1069.3|1067.8|1065.3|1063.8|1071.3|1070|1063|1061|383
1657270500000|2022-07-08 08:55:00|1065.8|1064|1064.8|1063.3|1069.8|1068|1064.3|1062.8|495
1657270800000|2022-07-08 09:00:00|1065|1063.5|1061.8|1059.3|1067|1065.5|1058.8|1057.3|366
1657271100000|2022-07-08 09:05:00|1061.5|1058.8|1062|1060.5|1064.3|1062.5|1057.8|1055.8|273
1657271400000|2022-07-08 09:10:00|1062.3|1060.8|1064.3|1062.5|1066.8|1064.5|1061.5|1059.5|174
1657271700000|2022-07-08 09:15:00|1064.8|1062.3|1063.5|1062|1064.8|1063|1062.8|1061|144
1657272000000|2022-07-08 09:20:00|1064|1062.5|1063.3|1061.3|1064|1062.5|1061.3|1059.3|185
1657272300000|2022-07-08 09:25:00|1063.5|1061.5|1065|1062.5|1066.8|1065.3|1063.3|1061.5|318
1657272600000|2022-07-08 09:30:00|1065.3|1062.8|1066|1064.3|1066.8|1064.5|1063.3|1061.5|166
1657272900000|2022-07-08 09:35:00|1065.8|1064|1066.3|1065|1067.5|1065.8|1065|1063|187
1657273200000|2022-07-08 09:40:00|1066|1064.5|1068|1066.5|1068|1066.5|1066|1064.5|192
1657273500000|2022-07-08 09:45:00|1067.8|1066.8|1066|1064.5|1068|1066.8|1065|1063.5|206
1657273800000|2022-07-08 09:50:00|1065.8|1064.3|1065.3|1063.5|1066.5|1064.5|1064.5|1062.8|80
1657274100000|2022-07-08 09:55:00|1065.5|1063.8|1062.8|1061.3|1065.5|1064.3|1062.3|1060.5|191
1657274400000|2022-07-08 10:00:00|1062.5|1061|1050|1048.3|1062.5|1061|1044.5|1042.8|755
1657274700000|2022-07-08 10:05:00|1049.8|1048|1055.8|1054|1056|1054.5|1049.8|1048|327
1657275000000|2022-07-08 10:10:00|1055.5|1053.8|1061.8|1060|1062|1060.5|1055.3|1053.8|247
1657275300000|2022-07-08 10:15:00|1061.5|1059.8|1063.5|1061.8|1065.3|1063.5|1061.3|1059.5|337
1657275600000|2022-07-08 10:20:00|1063|1062|1063.3|1061.5|1067|1065.5|1062.8|1061|310
1657275900000|2022-07-08 10:25:00|1063|1061.8|1064.5|1062.8|1066.3|1064.5|1060.5|1058.5|220
1657276200000|2022-07-08 10:30:00|1064.3|1062.3|1064.5|1063|1067.3|1065.8|1063.5|1062|265
1657276500000|2022-07-08 10:35:00|1064.8|1062.8|1063.8|1061.8|1065.5|1063.5|1063|1061.3|137
1657276800000|2022-07-08 10:40:00|1063.5|1061.5|1066.3|1064.5|1066.5|1064.5|1062.8|1061|102
1657277100000|2022-07-08 10:45:00|1066|1064|1064|1062.5|1066|1064|1063|1061.3|211
1657277400000|2022-07-08 10:50:00|1064.3|1062.3|1062.5|1060.8|1064.3|1062.8|1061|1059.5|117
1657277700000|2022-07-08 10:55:00|1062.3|1060.5|1063|1061.3|1063.5|1062|1061.5|1059.8|80
1657278000000|2022-07-08 11:00:00|1063.8|1062|1064|1062.3|1064.5|1062.5|1062.3|1060.8|91
1657278300000|2022-07-08 11:05:00|1064.3|1062.5|1063|1061.3|1065.8|1064.3|1062|1060.5|152
1657278600000|2022-07-08 11:10:00|1063.3|1061.5|1066|1064.5|1067.5|1065.8|1063|1061.5|172
1657278900000|2022-07-08 11:15:00|1066.3|1064.8|1065.8|1064.3|1066.8|1065.3|1064.5|1063|163
1657279200000|2022-07-08 11:20:00|1066|1064.5|1066.8|1065|1067.8|1066|1065.5|1064|194
1657279500000|2022-07-08 11:25:00|1067.5|1065.3|1060.8|1059.3|1067.8|1066.5|1060.5|1059|263
1657279800000|2022-07-08 11:30:00|1061|1059|1061.3|1059.8|1061.5|1060|1058.8|1057|360
1657280100000|2022-07-08 11:35:00|1061|1060.3|1057.8|1056.3|1062|1060.3|1056.8|1055|122
1657280400000|2022-07-08 11:40:00|1058|1055.8|1057.3|1055.8|1058.8|1057|1056|1054.3|90
1657280700000|2022-07-08 11:45:00|1057|1055.3|1058|1056.5|1058.8|1057|1056.5|1054.8|110
1657281000000|2022-07-08 11:50:00|1057.8|1056.3|1059.3|1058|1060|1058.5|1057.5|1056.3|437
1657281300000|2022-07-08 11:55:00|1059|1057.5|1060.8|1059.3|1060.8|1059.3|1058.3|1056.8|125
1657281600000|2022-07-08 12:00:00|1060.3|1059|1060.5|1059|1062|1060.5|1060|1058.3|278
1657281900000|2022-07-08 12:05:00|1060.3|1058.8|1060|1058.5|1061.3|1059.8|1059.5|1057.8|181
1657282200000|2022-07-08 12:10:00|1059.8|1058|1060.5|1058.8|1061|1059.5|1059.5|1057.8|93
1657282500000|2022-07-08 12:15:00|1060.3|1058.5|1061.8|1060.3|1063.3|1061.3|1059.5|1057.8|127
1657282800000|2022-07-08 12:20:00|1061.5|1059.8|1060|1058.3|1061.5|1059.8|1059|1057.8|233
1657283100000|2022-07-08 12:25:00|1060.3|1058|1060.3|1058.5|1062.3|1060|1058.5|1056.5|320
1657283400000|2022-07-08 12:30:00|1060.5|1057.8|1060|1058.3|1063.5|1061.8|1059|1057|319
1657283700000|2022-07-08 12:35:00|1059.8|1058.5|1060.3|1058.8|1062|1060.3|1059|1057.5|338
1657284000000|2022-07-08 12:40:00|1060|1058.5|1060|1058.5|1060.5|1059.3|1058.8|1057.3|241
1657284300000|2022-07-08 12:45:00|1059.8|1058.3|1059.3|1057.5|1062|1060.3|1058.3|1056.8|260
1657284600000|2022-07-08 12:50:00|1059|1057.3|1062.3|1060.8|1062.5|1061|1058.3|1057|194
1657284900000|2022-07-08 12:55:00|1062|1060.5|1067.8|1066|1068|1066.3|1061.8|1060.3|308
1657285200000|2022-07-08 13:00:00|1067|1065.5|1072.5|1071|1072.5|1071.3|1063.8|1062.3|500
1657285500000|2022-07-08 13:05:00|1072|1070.8|1073|1071.5|1074.8|1073.3|1071.3|1069.5|602
1657285800000|2022-07-08 13:10:00|1072.8|1071.3|1073.5|1071.8|1074.8|1073|1071.5|1069.8|541
1657286100000|2022-07-08 13:15:00|1073.8|1072|1075|1073.5|1077|1075.5|1071.5|1069.8|485
1657286400000|2022-07-08 13:20:00|1074.8|1072.8|1077.5|1075.8|1078|1076.3|1073.8|1072|325
1657286700000|2022-07-08 13:25:00|1077.3|1075.5|1075.8|1074|1078|1076.5|1074.8|1073.3|502
1657287000000|2022-07-08 13:30:00|1075.3|1073.8|1071.8|1070.3|1075.5|1073.8|1071.5|1070|287
1657287300000|2022-07-08 13:35:00|1071.5|1070|1069.3|1067.8|1072.5|1071|1065.3|1063.8|265
1657287600000|2022-07-08 13:40:00|1069.5|1068|1066|1064.5|1071.5|1069.8|1065.8|1064.3|324
1657287900000|2022-07-08 13:45:00|1065.5|1064.8|1055.3|1053.8|1065.5|1064.8|1053|1051.5|766
1657288200000|2022-07-08 13:50:00|1055|1053.5|1056.8|1055|1057.5|1055.8|1053.5|1052|391
1657288500000|2022-07-08 13:55:00|1056.5|1054.8|1058.8|1057|1060|1058.5|1054|1052.3|643
1657288800000|2022-07-08 14:00:00|1059|1056.8|1057.8|1056.5|1059.3|1057.8|1055.3|1053.3|312
1657289100000|2022-07-08 14:05:00|1057|1056.3|1060.8|1059|1061.3|1059.5|1056.5|1055|439
1657289400000|2022-07-08 14:10:00|1060.5|1058.8|1063.8|1062.3|1065.8|1064|1060|1058.5|515
1657289700000|2022-07-08 14:15:00|1063.5|1062|1061.8|1060.3|1064.3|1062.8|1059|1057.5|536
1657290000000|2022-07-08 14:20:00|1061.5|1060|1064|1062.3|1065|1063.5|1061|1059.5|620
1657290300000|2022-07-08 14:25:00|1063.8|1062|1063.3|1061.5|1064.8|1063.3|1063|1061.3|335
1657290600000|2022-07-08 14:30:00|1063.5|1061.8|1064.8|1063.3|1066|1064.5|1061.5|1060|544
1657290900000|2022-07-08 14:35:00|1064.5|1063|1067.3|1065.5|1067.8|1066.3|1064|1062.5|874
1657291200000|2022-07-08 14:40:00|1067|1065.3|1071|1069.5|1072|1070.5|1066.3|1065|1047
1657291500000|2022-07-08 14:45:00|1071.3|1069.8|1075.5|1074|1078|1076.5|1071.3|1069.8|895
1657291800000|2022-07-08 14:50:00|1075.8|1074.3|1077.8|1076.3|1080.5|1078.8|1075.8|1074.3|1117
1657292100000|2022-07-08 14:55:00|1078|1076.5|1078.3|1076.8|1079.3|1077.8|1076|1074.5|332
1657292400000|2022-07-08 15:00:00|1078|1076.5|1073|1071.5|1078.3|1076.8|1073|1071.5|528
1657292700000|2022-07-08 15:05:00|1072.8|1071.8|1069.3|1067.8|1074.5|1073|1065.3|1063.5|951
1657293000000|2022-07-08 15:10:00|1069.8|1068|1069|1067.5|1072.3|1070.8|1068.3|1066.8|771
1657293300000|2022-07-08 15:15:00|1068.5|1066.8|1068.3|1066.5|1070.8|1069|1066|1064.3|1080
1657293600000|2022-07-08 15:20:00|1068|1066.8|1072|1070.5|1072.3|1070.8|1067.3|1065.8|886
1657293900000|2022-07-08 15:25:00|1072.3|1070.8|1074|1072.5|1076.8|1075.3|1071.5|1070.3|3750
1657294200000|2022-07-08 15:30:00|1074.3|1072.8|1069.8|1068|1075.5|1074|1069.5|1067|687
1657294500000|2022-07-08 15:35:00|1070|1068.3|1071.8|1070|1072.8|1071.3|1069.8|1068|433
1657294800000|2022-07-08 15:40:00|1072|1070.3|1073.3|1072|1074.3|1072.8|1070.8|1069|131
1657295100000|2022-07-08 15:45:00|1073.5|1072.3|1076.3|1074.8|1076.5|1074.8|1072.5|1070.8|196
1657295400000|2022-07-08 15:50:00|1076|1073.8|1077.3|1075.8|1078.8|1077|1075|1073.3|165
1657295700000|2022-07-08 15:55:00|1077|1075.5|1078.8|1077.3|1079|1077.5|1075.8|1074.3|137
1657296000000|2022-07-08 16:00:00|1079|1077|1079.3|1077.5|1080|1078.5|1077.5|1076|182
1657296300000|2022-07-08 16:05:00|1079.5|1077.8|1077.8|1076|1079.5|1077.8|1076.8|1075|56
1657296600000|2022-07-08 16:10:00|1077.5|1075.8|1079.8|1078|1080|1078.5|1076.3|1074.8|107
1657296900000|2022-07-08 16:15:00|1079.5|1078.3|1079.3|1077.8|1080.5|1078.8|1078|1076.5|226
1657297200000|2022-07-08 16:20:00|1079|1077.5|1078.8|1077.3|1079.3|1077.8|1077.5|1075.8|97
1657297500000|2022-07-08 16:25:00|1079|1077.5|1080|1078.5|1082.8|1081|1078.8|1077.3|270
1657297800000|2022-07-08 16:30:00|1079.8|1078.3|1076.5|1075|1079.8|1078.3|1076|1074|301
1657298100000|2022-07-08 16:35:00|1076.3|1074.8|1077|1075.5|1079|1077.3|1076|1074.8|261
1657298400000|2022-07-08 16:40:00|1077.3|1075.8|1084.3|1082.8|1084.3|1082.8|1077.3|1075.8|272
1657298700000|2022-07-08 16:45:00|1084|1082.5|1085.5|1083.8|1085.8|1084.3|1083.8|1082|164
1657299000000|2022-07-08 16:50:00|1085.3|1084|1081.3|1079.5|1086|1084.3|1080.5|1078.8|250
1657299300000|2022-07-08 16:55:00|1081.5|1079.8|1081.5|1080|1082|1080.5|1080.5|1078.8|66
1657299600000|2022-07-08 17:00:00|1081.8|1080.3|1080.5|1078.8|1082.5|1081.3|1079.8|1078.3|33
1657299900000|2022-07-08 17:05:00|1080.3|1078|1081.8|1080.5|1082.8|1081|1079.8|1078|40
1657300200000|2022-07-08 17:10:00|1082.3|1080.8|1084.8|1083.3|1085.5|1084|1081.5|1080|118
1657300500000|2022-07-08 17:15:00|1084.5|1083.5|1086.3|1084.5|1088.3|1086.8|1084.5|1083.5|200
1657300800000|2022-07-08 17:20:00|1086|1084.3|1085.3|1083.5|1086.5|1084.8|1085|1083.3|68
1657301100000|2022-07-08 17:25:00|1085.5|1083.3|1084|1082.3|1086.5|1084.8|1083.8|1082|70
1657301400000|2022-07-08 17:30:00|1083.8|1082.5|1087.8|1086|1087.8|1086.5|1083.8|1082.5|34
1657301700000|2022-07-08 17:35:00|1087.5|1085.8|1086.5|1085|1089|1087.5|1086.5|1084.8|143
1657302000000|2022-07-08 17:40:00|1086.8|1084.8|1088.5|1087|1089|1087.5|1085.8|1084.3|64
1657302300000|2022-07-08 17:45:00|1088.8|1086.8|1089.5|1087.8|1090|1088.5|1087.8|1086|214
1657302600000|2022-07-08 17:50:00|1089.3|1087.5|1092|1090.3|1092.8|1091.5|1089.3|1087.5|152
1657302900000|2022-07-08 17:55:00|1092.3|1090.5|1084.5|1083|1094|1092.3|1083.5|1081.8|198
1657303200000|2022-07-08 18:00:00|1084|1082.3|1077.5|1075.5|1084.8|1083|1075|1073|206
1657303500000|2022-07-08 18:05:00|1077.8|1075.8|1080.3|1078.3|1081.8|1080|1077|1074.8|137
1657303800000|2022-07-08 18:10:00|1081|1079.3|1081.3|1079.5|1082.8|1080.8|1080.3|1078.3|95
1657304100000|2022-07-08 18:15:00|1081|1079.8|1081.8|1080|1083.5|1081.8|1079.5|1077.8|155
1657304400000|2022-07-08 18:20:00|1081.5|1079.8|1085.8|1084|1087.3|1085.5|1080.5|1078.8|180
1657304700000|2022-07-08 18:25:00|1086.3|1084.3|1088|1086.5|1091.3|1089.5|1084.8|1083.3|366
1657305000000|2022-07-08 18:30:00|1088.8|1086.3|1086.8|1085|1090|1088|1086|1084|94
1657305300000|2022-07-08 18:35:00|1087|1085.3|1087|1085.3|1088|1086.3|1086|1084|18
1657305600000|2022-07-08 18:40:00|1086.8|1085|1085.5|1083.8|1087|1085|1085|1083.3|12
1657305900000|2022-07-08 18:45:00|1085.8|1084|1086.8|1085|1086.8|1085|1085.5|1083.3|23
1657306200000|2022-07-08 18:50:00|1087|1085.3|1088.3|1086.3|1088.8|1087|1087|1085.3|7
1657306500000|2022-07-08 18:55:00|1088|1086|1088.5|1086.5|1088.5|1086.5|1087.8|1085.8|19
1657306800000|2022-07-08 19:00:00|1088.3|1086.3|1088.3|1086.5|1088.5|1086.5|1087.5|1085.8|19
1657307100000|2022-07-08 19:05:00|1088.5|1086.3|1085.5|1083.8|1088.8|1087|1085.5|1083.8|17
1657307400000|2022-07-08 19:10:00|1085.8|1083.5|1086.5|1084.8|1087|1085.5|1084.8|1082.5|27
1657307700000|2022-07-08 19:15:00|1086.3|1084.5|1086.5|1084.8|1087.3|1085.8|1085.8|1083.5|12
1657308000000|2022-07-08 19:20:00|1086.8|1085|1085.5|1083.8|1086.8|1085|1085|1083.3|6
1657308300000|2022-07-08 19:25:00|1085.3|1083.5|1085.5|1083.8|1085.5|1084|1084.8|1082.8|10
1657308600000|2022-07-08 19:30:00|1085.8|1083.3|1084.8|1082.5|1085.8|1083.8|1084.3|1081.8|6
1657308900000|2022-07-08 19:35:00|1085|1082.3|1084.8|1082.3|1085|1082.8|1084.3|1081.8|67
1657309200000|2022-07-08 19:40:00|1084.5|1082.5|1084|1081.8|1085|1082.8|1084|1081.8|17
1657309500000|2022-07-08 19:45:00|1084.5|1082|1084.5|1082.3|1084.8|1082.8|1084.3|1082|22
1657309800000|2022-07-08 19:50:00|1084.3|1082|1084.8|1082.8|1084.8|1083|1084.3|1082|20
1657310100000|2022-07-08 19:55:00|1085.5|1083|1085|1082|1085.8|1083.5|1085|1081.8|25
1657310400000|2022-07-08 20:00:00|1084.8|1082.5|1084.8|1082.8|1086|1084.3|1084.5|1082|49
1657310700000|2022-07-08 20:05:00|1085|1082.5|1085.8|1084.3|1086|1084.3|1084.5|1082.5|6
1657311000000|2022-07-08 20:10:00|1086|1084|1086|1084|1086|1084.3|1086|1084|4
1657311300000|2022-07-08 20:15:00|1086.3|1083.8|1086.5|1084.3|1086.5|1084.3|1086.3|1083.8|4
1657311600000|2022-07-08 20:20:00|1087.5|1085|1087|1085|1087.5|1085.3|1087|1084.5|8
1657311900000|2022-07-08 20:25:00|1086.8|1084.8|1087|1084.3|1087|1085.3|1086.5|1084.3|4
1657312200000|2022-07-08 20:30:00|1087.3|1084|1086.8|1083.5|1087.3|1084.5|1086.3|1083.5|1
1657312500000|2022-07-08 20:35:00|1086.5|1083.3|1086.8|1084|1087.3|1084|1086.5|1083.3|4
1657312800000|2022-07-08 20:40:00|1087|1084.3|1088.8|1083.8|1088.8|1085|1086.8|1083.8|10
1657313100000|2022-07-08 20:45:00|1088.5|1083|1085|1080.3|1088.5|1083|1081.3|1079.8|35
1657313400000|2022-07-08 20:50:00|1083.5|1080.5|1087|1083.5|1087.3|1083.5|1083.5|1080.5|3
1657313700000|2022-07-08 20:55:00|1089.5|1086|1087.8|1083|1089.5|1086|1087.8|1083|22
1657501200000|2022-07-11 01:00:00|1094.3|1090.8|1094.5|1089|1095.5|1091.5|1093|1089|21
1657501500000|2022-07-11 01:05:00|1094|1088.8|1089|1086|1094|1088.8|1089|1086|11
1657501800000|2022-07-11 01:10:00|1088.8|1085.5|1088.3|1084.8|1088.8|1085.5|1086.8|1083.5|20
1657502100000|2022-07-11 01:15:00|1088|1084.5|1087.3|1083.5|1088|1084.5|1085.5|1081.5|31
1657502400000|2022-07-11 01:20:00|1087|1084|1086|1081.3|1089|1084.3|1085.8|1081.3|3
1657502700000|2022-07-11 01:25:00|1085.8|1081.5|1086.3|1082.5|1086.5|1082.5|1085.8|1081.5|1
1657503000000|2022-07-11 01:30:00|1086|1082.8|1088.5|1084.3|1088.5|1084.3|1086|1082.8|9
1657503300000|2022-07-11 01:35:00|1088.3|1084.5|1088.5|1084.8|1088.5|1085|1087.8|1084.5|4
1657503600000|2022-07-11 01:40:00|1088.3|1085|1092|1088|1092.5|1088|1088.3|1084.8|2
1657503900000|2022-07-11 01:45:00|1091.8|1087.8|1090.8|1086.8|1093.3|1088.8|1090.5|1086.5|13
1657504200000|2022-07-11 01:50:00|1090.5|1086.5|1089.3|1085|1090.5|1086.5|1088.3|1083.8|1
1657504500000|2022-07-11 01:55:00|1089.5|1084.8|1090|1086.5|1090.5|1086.5|1088.5|1084.3|1
1657504800000|2022-07-11 02:00:00|1089.8|1085.8|1088.3|1083.8|1090|1086.5|1087|1083|0
1657505100000|2022-07-11 02:05:00|1088.5|1084|1088.3|1084|1088.5|1085|1088|1083.3|1
1657505400000|2022-07-11 02:10:00||1083.8||1083.8||1084.3||1083.3|0
1657505700000|2022-07-11 02:15:00|1087.8|1083.5|1087.3|1083.8|1088|1084.5|1086.8|1083|8
1657506000000|2022-07-11 02:20:00|1087.5|1084|1088.3|1085.5|1088.3|1085.8|1087.5|1083.8|0
1657506300000|2022-07-11 02:25:00|1088|1084.8|1088.3|1085|1088.3|1086.3|1088|1084.5|11
1657506600000|2022-07-11 02:30:00|1088|1085.3|1089.8|1085.8|1090|1085.8|1087|1083|1
1657506900000|2022-07-11 02:35:00|1089.5|1085.5|1088.5|1083.8|1089.5|1085.8|1088|1083.8|17
1657507200000|2022-07-11 02:40:00|1088.3|1084.3|1088.5|1083.8|1088.5|1084.3|1087.5|1083.3|0
1657507500000|2022-07-11 02:45:00|1088|1084.3|1088.5|1084.3|1088.5|1084.5|1087.8|1083.3|0
1657507800000|2022-07-11 02:50:00|1088|1084|1086.8|1082.5|1088.5|1084.3|1086.5|1082|1
1657508100000|2022-07-11 02:55:00|1086.5|1082.3|1087.3|1082.8|1087.5|1083.3|1086.5|1081.8|0
1657508400000|2022-07-11 03:00:00|1087|1082.5|1087.3|1083|1087.3|1083|1086.5|1082|0
1657508700000|2022-07-11 03:05:00|1087|1083.3|1087.5|1083.3|1087.5|1084.3|1086.5|1083|6
1657509000000|2022-07-11 03:10:00|1087.3|1083|1087.3|1083|1087.5|1083.5|1087|1082.8|0
1657509300000|2022-07-11 03:15:00|1087.5|1083.3|1087.3|1082.3|1087.5|1083.5|1086.5|1082|0
1657509600000|2022-07-11 03:20:00|1087|1082.8|1087.5|1083.3|1087.5|1083.5|1086.5|1082.8|0
1657509900000|2022-07-11 03:25:00|1088.3|1083.5|1088.5|1084.3|1088.5|1084.5|1088.3|1083.3|0
1657510200000|2022-07-11 03:30:00|1088.8|1084|1088.5|1084.5|1088.8|1084.8|1088.5|1084|1
1657510500000|2022-07-11 03:35:00|1088.8|1084.8|1089.3|1084.5|1089.3|1084.8|1088.5|1084.5|0
1657510800000|2022-07-11 03:40:00||1085||1085.8||1085.8||1085|0
1657511400000|2022-07-11 03:50:00|1089||1089||1089.3||1089||0
1657511700000|2022-07-11 03:55:00|||||||||9
1657512000000|2022-07-11 04:00:00|1089.3|1086|1089.3|1086.3|1089.3|1086.3|1089.3|1086|12
1657512300000|2022-07-11 04:05:00||1086.5||1086.5||1086.5||1086.5|0
1657513200000|2022-07-11 04:20:00|1088.8|1085.5|1089.3|1085|1089.3|1085.5|1088.8|1085|1
1657513500000|2022-07-11 04:25:00|1089|1085.3|1089.3|1085|1089.3|1085.3|1089|1085|0
1657513800000|2022-07-11 04:30:00|1089|1084.5|1088.8|1085.5|1089|1086|1088.8|1084.5|1
1657514100000|2022-07-11 04:35:00|1088.5|1085.3|1088.5|1084.8|1088.5|1085.5|1088.5|1084.8|0
1657514400000|2022-07-11 04:40:00|1087.5|1085|1087.5|1084.3|1087.5|1085|1087.5|1084|2
1657514700000|2022-07-11 04:45:00||1084.5||1084.8||1085||1084.3|0
1657515000000|2022-07-11 04:50:00|1087.3|1085|1087.3|1084.5|1087.3|1085|1087.3|1084|0
1657515300000|2022-07-11 04:55:00|1086.8|1084.3|1087.8|1084.8|1087.8|1084.8|1086.8|1084|1
1657515600000|2022-07-11 05:00:00|1087.5||1087.8||1087.8||1087.5||1
1657515900000|2022-07-11 05:05:00|1087.5|1084.5|1087.5|1084.3|1087.5|1085.5|1087.5|1084.3|3
1657516200000|2022-07-11 05:10:00|1087.8|1084|1087.5|1084|1087.8|1084.3|1087|1082.5|0
1657516500000|2022-07-11 05:15:00|1087.8|1084.5|1087.5|1083.3|1087.8|1084.8|1087.5|1083.3|0
1657516800000|2022-07-11 05:20:00|1087.8|1083.5|1087.8|1084|1087.8|1084|1087.5|1083.3|0
1657517100000|2022-07-11 05:25:00|1087.5|1083.8|1087.5|1083.8|1087.8|1084|1087.5|1083.3|5
1657517400000|2022-07-11 05:30:00|1087.3|1083.5|1084.3|1080.8|1087.3|1084|1084.3|1080.3|13
1657517700000|2022-07-11 05:35:00|1084|1080.5|1083.8|1080.5|1084|1080.8|1083.8|1080|0
1657518000000|2022-07-11 05:40:00|1083.5|1080|1083.3|1080.5|1083.5|1081.5|1083.3|1080|22
1657518300000|2022-07-11 05:45:00|1082|1080.3|1083.8|1080.5|1084.5|1082.5|1082|1080.3|4
1657518600000|2022-07-11 05:50:00|1083.5|1080|1083.5|1079.8|1083.8|1080|1083.3|1079.5|0
1657518900000|2022-07-11 05:55:00|1083.8|1079.5|1083|1079.5|1083.8|1080|1083|1079|0
1657519200000|2022-07-11 06:00:00|1082.5|1080|1083|1080.8|1083|1080.8|1081|1078|13
1657519500000|2022-07-11 06:05:00|1082.8|1081|1080|1077.3|1082.8|1081|1077.8|1075.8|8
1657519800000|2022-07-11 06:10:00|1079.8|1077.5|1076.5|1074.3|1080.8|1078.5|1076.3|1074|5
1657520100000|2022-07-11 06:15:00|1077.5|1074.5|1080|1077.5|1080.5|1078.3|1077.3|1074.3|18
1657520400000|2022-07-11 06:20:00|1079.8|1077.8|1079.3|1076.8|1080|1078.3|1078.3|1075|30
1657520700000|2022-07-11 06:25:00|1080|1077|1081.3|1078.5|1081.3|1078.5|1078.5|1075.5|4
1657521000000|2022-07-11 06:30:00|1082|1078.8|1082|1079.5|1083.8|1081|1080.8|1078.5|93
1657521300000|2022-07-11 06:35:00|1082.5|1079.8|1080.8|1078.8|1083.8|1081|1079.8|1077.8|41
1657521600000|2022-07-11 06:40:00|1081|1079|1079.8|1078|1081.8|1080|1078.5|1077|99
1657521900000|2022-07-11 06:45:00|1079.5|1077.8|1079.5|1077.5|1081.3|1079.5|1079|1077|53
1657522200000|2022-07-11 06:50:00|1079.3|1077.3|1079.5|1077.8|1080.3|1078.8|1078|1076|71
1657522500000|2022-07-11 06:55:00|1079|1077.5|1082|1080|1082|1080.5|1078.8|1077.3|127
1657522800000|2022-07-11 07:00:00|1081.8|1079|1080.3|1078.3|1081.8|1079.3|1077.8|1075.8|124
1657523100000|2022-07-11 07:05:00|1080|1078|1078|1076.3|1082.8|1081|1077.8|1075.8|92
1657523400000|2022-07-11 07:10:00|1077.8|1076|1081.3|1079.8|1081.3|1079.8|1076.8|1074.8|95
1657523700000|2022-07-11 07:15:00|1082|1080|1087|1085.3|1087|1085.3|1081.8|1080|148
1657524000000|2022-07-11 07:20:00|1087.3|1085|1086.3|1084.3|1089.5|1087.8|1086|1084|109
1657524300000|2022-07-11 07:25:00|1086.5|1084|1085.3|1083.8|1088|1086.3|1083.3|1081.5|134
1657524600000|2022-07-11 07:30:00|1086.3|1083.5|1083|1081.8|1086.8|1084.8|1081.5|1080|115
1657524900000|2022-07-11 07:35:00|1083.8|1082|1081.5|1080.3|1084.5|1082.8|1081.5|1080.3|158
1657525200000|2022-07-11 07:40:00|1082|1080.5|1075.8|1073.5|1082.3|1080.5|1071.5|1068.8|150
1657525500000|2022-07-11 07:45:00|1076|1073.8|1076.5|1074.5|1078|1075.5|1075.3|1073.5|162
1657525800000|2022-07-11 07:50:00|1076.3|1074.8|1077.3|1075.5|1077.5|1075.5|1074.8|1073|186
1657526100000|2022-07-11 07:55:00|1077.5|1076|1073|1071.3|1079.5|1077.5|1073|1071|150
1657526400000|2022-07-11 08:00:00|1073.3|1072|1076.8|1074.8|1078.8|1077|1072.8|1071.3|149
1657526700000|2022-07-11 08:05:00|1076.5|1075|1078|1076.3|1078.8|1077.5|1074.5|1072.5|225
1657527000000|2022-07-11 08:10:00|1078.5|1075.8|1077.8|1075.5|1079.3|1077.3|1076.3|1074.5|168
1657527300000|2022-07-11 08:15:00|1077.5|1075.3|1077.8|1075.5|1080.3|1078.3|1077.3|1075.3|164
1657527600000|2022-07-11 08:20:00|1078.8|1076.8|1077.5|1075.5|1079.8|1078|1073.8|1072|315
1657527900000|2022-07-11 08:25:00|1077.8|1075|1076.3|1074.5|1077.8|1076|1075.5|1073.8|49
1657528200000|2022-07-11 08:30:00|1076.5|1074.3|1079.5|1078|1080|1078.5|1076.5|1074.3|183
1657528500000|2022-07-11 08:35:00|1080|1078.5|1084|1082.5|1084|1082.5|1079.8|1078|261
1657528800000|2022-07-11 08:40:00|1084.3|1082.8|1088.8|1087.3|1089.5|1088|1084.3|1082.5|569
1657529100000|2022-07-11 08:45:00|1089.3|1087.8|1093|1091.3|1093|1091.3|1089.3|1087.5|228
1657529400000|2022-07-11 08:50:00|1093.3|1091.5|1099.3|1097.5|1100.3|1098.5|1093|1091.5|169
1657529700000|2022-07-11 08:55:00|1099.8|1097.8|1119|1117.5|1119.3|1117.5|1099.3|1097.5|596
1657530000000|2022-07-11 09:00:00|1119.3|1117.3|1118|1116|1120.3|1118.8|1112.3|1109.8|497
1657530300000|2022-07-11 09:05:00|1117.8|1116.5|1117.5|1115.8|1118.5|1117.3|1116.5|1114.5|303
1657530600000|2022-07-11 09:10:00|1117.3|1116|1118|1116|1122.5|1120.5|1117.3|1115.8|642
1657530900000|2022-07-11 09:15:00|1118.3|1116.8|1123.8|1122|1125.5|1123|1118.3|1116.8|329
1657531200000|2022-07-11 09:20:00|1123.3|1121.5|1126.8|1125.3|1128|1126.8|1122.8|1120.8|301
1657531500000|2022-07-11 09:25:00|1126.5|1124.8|1115.3|1113.3|1130.3|1128.3|1115.3|1113.3|599
1657531800000|2022-07-11 09:30:00|1114.8|1113.5|1112.3|1110.5|1116.8|1115|1112|1110|332
1657532100000|2022-07-11 09:35:00|1112|1109.8|1112.8|1111.3|1113.3|1111.3|1107.5|1106|333
1657532400000|2022-07-11 09:40:00|1113|1111.5|1111.5|1110|1114.8|1113|1110.3|1108.8|578
1657532700000|2022-07-11 09:45:00|1111.3|1109.8|1113|1111|1113.3|1111.5|1108.3|1106.5|598
1657533000000|2022-07-11 09:50:00|1113.3|1111.3|1113.3|1111.5|1115.3|1113.3|1110.8|1108.5|254
1657533300000|2022-07-11 09:55:00|1113.8|1111.8|1112.8|1111.3|1114.3|1112.5|1112.3|1110.5|161
1657533600000|2022-07-11 10:00:00|1112.5|1110.8|1111.5|1109.8|1113|1111.3|1110.8|1109.3|278
1657533900000|2022-07-11 10:05:00|1111.3|1109.5|1113.3|1111.5|1113.8|1112.5|1109.8|1108.3|140
1657534200000|2022-07-11 10:10:00|1113.5|1111.8|1114|1112.3|1115.3|1113.5|1113|1111.3|123
1657534500000|2022-07-11 10:15:00|1114.3|1112|1114.5|1112.5|1114.8|1112.8|1112.3|1110.3|109
1657534800000|2022-07-11 10:20:00|1114.3|1112.3|1111.8|1110|1115.8|1113.8|1111|1109.5|209
1657535100000|2022-07-11 10:25:00|1111.5|1109.8|1113.3|1111.3|1114|1112|1111.5|1109.8|214
1657535400000|2022-07-11 10:30:00|1113.5|1111.5|1111.3|1109.3|1113.5|1112|1109.8|1108|202
1657535700000|2022-07-11 10:35:00|1111|1108.5|1112|1110|1112.3|1110.8|1110|1108.3|58
1657536000000|2022-07-11 10:40:00|1111.8|1109.5|1111.8|1110|1112.5|1110.5|1110.3|1108.3|148
1657536300000|2022-07-11 10:45:00|1112|1110.3|1113.8|1112|1114.3|1113|1112|1110.3|62
1657536600000|2022-07-11 10:50:00|1113.5|1112.3|1113|1111.3|1113.5|1112.3|1111|1109.3|78
1657536900000|2022-07-11 10:55:00|1112.8|1111.5|1116.8|1115.3|1117.3|1115.5|1112.5|1110.8|107
1657537200000|2022-07-11 11:00:00|1116.5|1115|1117.3|1115.5|1118.3|1116.8|1116.5|1114.8|156
1657537500000|2022-07-11 11:05:00|1117|1114|1116.5|1115|1118|1116.3|1115.5|1114|146
1657537800000|2022-07-11 11:10:00|1116.8|1115.3|1114.3|1112.5|1118.5|1117|1113.3|1111.8|137
1657538100000|2022-07-11 11:15:00|1115|1112.8|1116.8|1115.3|1117.3|1116|1114|1112.5|372
1657538400000|2022-07-11 11:20:00|1117|1114.8|1116.5|1114.8|1117|1115|1115.3|1113.8|113
1657538700000|2022-07-11 11:25:00|1116|1114.5|1115.8|1114.5|1117.3|1115.8|1114.8|1113|89
1657539000000|2022-07-11 11:30:00|1115.5|1114|1115.3|1113.8|1116.8|1115.3|1114.8|1113.3|149
1657539300000|2022-07-11 11:35:00|1115.8|1114|1114.5|1112.8|1116.5|1115|1114.5|1112.8|90
1657539600000|2022-07-11 11:40:00|1114.3|1112.5|1111|1109.3|1114.3|1112.5|1109.8|1107.8|173
1657539900000|2022-07-11 11:45:00|1111.5|1109.8|1106|1104.5|1111.5|1109.8|1105.5|1103.8|218
1657540200000|2022-07-11 11:50:00|1106.3|1105|1107.5|1105.8|1108|1106.5|1106.3|1104.5|290
1657540500000|2022-07-11 11:55:00|1107.3|1106|1108.3|1106.5|1109|1107.5|1107.3|1105.8|250
1657540800000|2022-07-11 12:00:00|1108.5|1106.8|1109|1107.3|1110.3|1108.8|1107.8|1106|449
1657541100000|2022-07-11 12:05:00|1108.8|1107|1113.3|1111.5|1113.8|1112|1108.3|1106.8|2059
1657541400000|2022-07-11 12:10:00|1113|1111.8|1111|1109.5|1113.5|1112|1110.5|1109|667
1657541700000|2022-07-11 12:15:00|1111.3|1109.8|1110.8|1109.3|1113.5|1112.3|1110.8|1109.3|790
1657542000000|2022-07-11 12:20:00|1111|1109.5|1110.3|1108.8|1112.5|1111|1108.8|1107.3|793
1657542300000|2022-07-11 12:25:00|1110.5|1109|1108|1106.5|1111.3|1109.5|1106.8|1105|519
1657542600000|2022-07-11 12:30:00|1108.5|1106.8|1106.5|1105|1108.5|1106.8|1105.8|1104.3|278
1657542900000|2022-07-11 12:35:00|1105.8|1104.3|1104.8|1103.3|1106|1104.5|1102|1100|295
1657543200000|2022-07-11 12:40:00|1105|1103.5|1104|1102.5|1105|1103.5|1102.8|1101.5|318
1657543500000|2022-07-11 12:45:00|1104.3|1102.8|1105|1103.5|1105.5|1104|1103.5|1102|147
1657543800000|2022-07-11 12:50:00|1104.8|1103|1109|1107.5|1109|1107.5|1104.8|1103|187
1657544100000|2022-07-11 12:55:00|1109.3|1107.8|1108|1106.5|1109.3|1107.8|1106.3|1104.8|144
1657544400000|2022-07-11 13:00:00|1107.8|1105.8|1116.5|1114.8|1116.8|1115|1105.3|1103.5|501
1657544700000|2022-07-11 13:05:00|1116.8|1115|1121.5|1119.8|1121.5|1120|1115.3|1113.5|296
1657545000000|2022-07-11 13:10:00|1121.8|1120|1117.5|1115.8|1121.8|1120.5|1115.8|1114.3|445
1657545300000|2022-07-11 13:15:00|1117.3|1116|1119.3|1117.5|1119.5|1118|1116.3|1114.5|292
1657545600000|2022-07-11 13:20:00|1119|1117.8|1114.8|1113.3|1119|1117.8|1113.5|1112|287
1657545900000|2022-07-11 13:25:00|1115|1113.5|1119.5|1118.3|1120.5|1119|1113.3|1111.8|584
1657546200000|2022-07-11 13:30:00|1119.8|1117.8|1116|1114.3|1120.5|1119|1115.8|1114.3|418
1657546500000|2022-07-11 13:35:00|1115.8|1114|1116|1114.5|1119|1117.5|1115|1113.5|208
1657546800000|2022-07-11 13:40:00|1116.3|1114.8|1111.5|1110|1116.3|1114.8|1109.5|1108|311
1657547100000|2022-07-11 13:45:00|1111.3|1109.8|1104|1102.3|1112|1110.5|1103.8|1102.3|406
1657547400000|2022-07-11 13:50:00|1103.8|1102|1107|1105.5|1109.8|1108.3|1102.8|1101.5|650
1657547700000|2022-07-11 13:55:00|1106.8|1105.3|1115.3|1113.8|1116|1114.5|1106.8|1105.3|296
1657548000000|2022-07-11 14:00:00|1115|1113.3|1111.3|1109.8|1115.8|1113.8|1109.8|1108.3|448
1657548300000|2022-07-11 14:05:00|1111.5|1110|1111.3|1109.8|1112.3|1111|1109.8|1108.3|323
1657548600000|2022-07-11 14:10:00|1110.8|1109.5|1107.3|1105.8|1112.5|1111|1107.3|1105.8|403
1657548900000|2022-07-11 14:15:00|1107.8|1106.3|1105.8|1104.3|1109.5|1108|1105.5|1104|362
1657549200000|2022-07-11 14:20:00|1105.5|1104|1105.3|1103.8|1107.5|1106|1103.8|1102.3|240
1657549500000|2022-07-11 14:25:00|1105|1103.5|1104|1102.5|1106.8|1105.5|1102.8|1101.5|502
1657549800000|2022-07-11 14:30:00|1103.8|1102|1107.3|1105.8|1107.8|1106.3|1103|1101.5|480
1657550100000|2022-07-11 14:35:00|1107|1105.5|1112.5|1111|1113|1111.5|1103.8|1102.3|451
1657550400000|2022-07-11 14:40:00|1112.8|1110.8|1108.8|1107.3|1115|1113.3|1108|1106.5|591
1657550700000|2022-07-11 14:45:00|1108.5|1106.5|1106.8|1105|1110.5|1109|1104.5|1102.8|652
1657551000000|2022-07-11 14:50:00|1107|1105.5|1105.5|1103.8|1108.5|1106.8|1104|1102.3|636
1657551300000|2022-07-11 14:55:00|1105.3|1103.3|1098.3|1096.8|1106.3|1104|1098.3|1096.5|722
1657551600000|2022-07-11 15:00:00|1098|1096.3|1094.5|1092.8|1098.3|1096.3|1093|1091.5|776
1657551900000|2022-07-11 15:05:00|1094.3|1093|1096.8|1095.3|1099.5|1098|1093.3|1091.8|406
1657552200000|2022-07-11 15:10:00|1097|1095|1094.3|1092.5|1097.3|1095.8|1092.8|1091.5|1010
1657552500000|2022-07-11 15:15:00|1094.5|1092.8|1093.3|1091.5|1100.3|1098.5|1093|1091.5|816
1657552800000|2022-07-11 15:20:00|1093.5|1091.8|1096.8|1095.3|1098|1096.3|1093.3|1091.5|456
1657553100000|2022-07-11 15:25:00|1096.5|1095|1108.3|1106.5|1115.3|1114|1096.3|1094.8|4577
1657553400000|2022-07-11 15:30:00|1108.5|1106.8|1116|1114|1117.5|1115.8|1103.5|1101.5|993
1657553700000|2022-07-11 15:35:00|1115.8|1114.3|1114|1112.5|1117|1115|1113.8|1112.3|177
1657554000000|2022-07-11 15:40:00|1113.8|1112.3|1113.5|1112|1114.5|1113|1112.3|1110.8|372
1657554300000|2022-07-11 15:45:00|1113.8|1111.8|1113.8|1112|1114|1112.5|1112|1110|323
1657554600000|2022-07-11 15:50:00|1114|1112.3|1117.5|1116|1117.8|1116.3|1113.3|1111.5|317
1657554900000|2022-07-11 15:55:00|1117.8|1115.8|1116.3|1114.8|1117.8|1115.8|1115.5|1114.3|69
1657555200000|2022-07-11 16:00:00|1116.5|1114.5|1116.5|1114.8|1119.3|1117.5|1114.3|1112.5|287
1657555500000|2022-07-11 16:05:00|1116|1114.5|1113.5|1111.8|1116|1114.5|1113.3|1111.8|70
1657555800000|2022-07-11 16:10:00|1113.8|1112|1114.5|1112.8|1115|1113.3|1112.8|1111|54
1657556100000|2022-07-11 16:15:00|1114.3|1112.5|1116.3|1114.8|1117.3|1115.5|1113|1111.5|121
1657556400000|2022-07-11 16:20:00|1116.5|1115|1117.5|1115.8|1117.5|1115.8|1114.3|1112.5|201
1657556700000|2022-07-11 16:25:00|1117.3|1114.8|1117|1115.3|1119.8|1118|1116.3|1114.8|129
1657557000000|2022-07-11 16:30:00|1117.5|1115.5|1119.5|1117.8|1120.5|1119|1117|1115.3|197
1657557300000|2022-07-11 16:35:00|1119.8|1118|1120.8|1119.3|1123.3|1121.5|1119.8|1118|315
1657557600000|2022-07-11 16:40:00|1120.5|1119|1120.8|1119|1122.5|1121|1120.5|1119|52
1657557900000|2022-07-11 16:45:00|1121|1119.3|1120.3|1118.8|1122.5|1121|1120|1118.3|103
1657558200000|2022-07-11 16:50:00|1119.8|1118.5|1117.8|1116.3|1119.8|1118.5|1117|1115.5|95
1657558500000|2022-07-11 16:55:00|1117.5|1116|1119.8|1118|1120.5|1119|1117.5|1115.8|318
1657558800000|2022-07-11 17:00:00|1119.3|1117.8|1123|1121.3|1124|1122.3|1119.3|1117.5|155
1657559100000|2022-07-11 17:05:00|1122.3|1120.5|1123|1121.5|1123.8|1122.3|1122|1120.3|47
1657559400000|2022-07-11 17:10:00|1122.8|1121.3|1122.3|1120.8|1124|1122.5|1121.8|1120|181
1657559700000|2022-07-11 17:15:00|1122.5|1121|1121.3|1119.5|1123|1121.3|1120.8|1119.3|103
1657560000000|2022-07-11 17:20:00|1121|1119.8|1122.5|1121|1123.3|1121.5|1121|1119.8|46
1657560300000|2022-07-11 17:25:00|1122.8|1121.3|1123.8|1122.3|1124.5|1123|1122.5|1121.3|83
1657560600000|2022-07-11 17:30:00|1123.5|1122|1125.3|1123.3|1125.5|1124.3|1121|1119.3|233
1657560900000|2022-07-11 17:35:00|1125|1123.5|1125|1123.3|1125.5|1124|1122.5|1120.8|85
1657561200000|2022-07-11 17:40:00|1125.3|1123|1123.3|1121.5|1125.3|1123.5|1123.3|1121.5|65
1657561500000|2022-07-11 17:45:00|1123|1122|1121.8|1120|1124.8|1123.3|1121|1119|104
1657561800000|2022-07-11 17:50:00|1121.5|1119.8|1117.3|1115.5|1123|1121.3|1116|1114.5|255
1657562100000|2022-07-11 17:55:00|1116.8|1115|1118.8|1117|1120.3|1118.5|1116.3|1114.5|201
1657562400000|2022-07-11 18:00:00|1119|1117.3|1122|1120.3|1123.3|1121.5|1119|1117.3|107
1657562700000|2022-07-11 18:05:00|1121.8|1120|1120.8|1119|1125.3|1123|1117.5|1116|268
1657563000000|2022-07-11 18:10:00|1120.5|1118.8|1121.3|1119.5|1121.3|1119.5|1119|1117.3|181
1657563300000|2022-07-11 18:15:00|1121.5|1119.8|1113.8|1112|1122.8|1121|1113.8|1112|498
1657563600000|2022-07-11 18:20:00|1113.5|1112.3|1119.8|1118.3|1120.5|1118.8|1112|1110.5|218
1657563900000|2022-07-11 18:25:00|1120.3|1118.8|1124.5|1123|1124.5|1123.3|1120|1118|155
1657564200000|2022-07-11 18:30:00|1124.8|1123.3|1124.3|1122.3|1125.5|1124.3|1124.3|1122.3|234
1657564500000|2022-07-11 18:35:00|1124|1121.8|1125.3|1123.5|1125.5|1124.3|1123.3|1121.3|45
1657564800000|2022-07-11 18:40:00|1125.5|1123.8|1126.3|1124.5|1127.3|1125.3|1125.5|1123.8|151
1657565100000|2022-07-11 18:45:00|1126.5|1124.3|1126.3|1124.3|1127|1125.3|1125.8|1124.3|110
1657565400000|2022-07-11 18:50:00|1126|1124|1126|1124.3|1126.3|1124.5|1125.5|1123.5|0
1657565700000|2022-07-11 18:55:00|1126.3|1124|1123.3|1121.8|1126.3|1124.5|1123.3|1121.5|11
1657566000000|2022-07-11 19:00:00|1123.8|1122|1123.8|1121.8|1124.3|1122.5|1123.5|1121.8|12
1657566300000|2022-07-11 19:05:00|1123.5|1122|1124|1122.3|1125|1123.5|1123.5|1121.8|51
1657566600000|2022-07-11 19:10:00|1123.5|1122|1123.3|1122|1124|1122.5|1122.8|1121.3|7
1657566900000|2022-07-11 19:15:00|1123.5|1121.5|1124|1122.5|1124.8|1122.5|1123.5|1121.5|26
1657567200000|2022-07-11 19:20:00|1124.3|1122|1123.5|1121.8|1124.5|1122.3|1123.3|1121.5|11
1657567500000|2022-07-11 19:25:00|1124|1122|1124.3|1122.5|1124.8|1123|1123.8|1122|24
1657567800000|2022-07-11 19:30:00|1124|1122.3|1124.3|1122.3|1124.5|1123|1123.8|1122|12
1657568100000|2022-07-11 19:35:00|1124.5|1122.5|1125|1123|1125|1123|1124|1122.3|9
1657568400000|2022-07-11 19:40:00|1125.5|1123.3|1125|1123.3|1125.5|1123.8|1124.8|1122.5|5
1657568700000|2022-07-11 19:45:00|1125.5|1123|1125.3|1123.3|1125.8|1123.8|1124.5|1122.5|19
1657569000000|2022-07-11 19:50:00|1125|1123|1124.8|1122.8|1125.5|1123.3|1124.5|1122.5|6
1657569300000|2022-07-11 19:55:00|1124.5|1123|1121.5|1119.8|1124.8|1123|1121.5|1119.8|23
1657569600000|2022-07-11 20:00:00|1121.8|1119.5|1123|1121.3|1123|1121.3|1121.5|1119.5|2
1657569900000|2022-07-11 20:05:00|1123.3|1121.5|1122.3|1120.3|1123.8|1122|1122.3|1120.3|3
1657570200000|2022-07-11 20:10:00|1122|1120|1121.5|1119.8|1122|1120|1121.3|1119.8|0
1657570500000|2022-07-11 20:15:00|1121.3|1119.5|1122.3|1120.3|1123|1121.3|1121.3|1119.5|3
1657570800000|2022-07-11 20:20:00|1122.5|1120.5|1121|1118.8|1122.5|1120.5|1121|1118.8|41
1657571100000|2022-07-11 20:25:00|1120.8|1119|1121.3|1119|1121.3|1119|1120.8|1118.5|6
1657571400000|2022-07-11 20:30:00|1121|1119.3|1120.8|1118.8|1121|1119.3|1120.3|1118.5|3
1657571700000|2022-07-11 20:35:00|1121|1119.3|1121|1119|1121.3|1119.3|1120.8|1119|1
1657572000000|2022-07-11 20:40:00|1121.3|1118.5|1120.8|1118.8|1121.3|1118.8|1120.8|1118.5|0
1657572300000|2022-07-11 20:45:00|1120.5|1118.5|1116.3|1114.3|1120.8|1119|1115.3|1113.8|24
1657572600000|2022-07-11 20:50:00|1116.8|1114.8|1118.8|1116|1118.8|1116|1116.8|1114.8|3
1657572900000|2022-07-11 20:55:00|1119|1116.3|1120.3|1117.3|1120.5|1117.5|1119|1116.3|16
1657573200000|2022-07-11 21:00:00|1121.5|1116.3|1124.5|1121.8|1124.5|1121.8|1121.5|1116.3|1
1657574100000|2022-07-11 21:15:00|1123.8|1118|1123.8|1118|1123.8|1118|1123.8|1118|1
1657575000000|2022-07-11 21:30:00||1114.5||1114.5||1114.5||1114.5|0
1657576500000|2022-07-11 21:55:00|1125.5|1113.5|1125.5|1112.5|1125.5|1114.3|1125.5|1112.5|1
1657587600000|2022-07-12 01:00:00|1115.3|1111.5|1116.5|1113.3|1116.8|1113.5|1114.5|1110.8|4
1657587900000|2022-07-12 01:05:00|1116.3|1112.8|1116.8|1114.5|1117|1114.5|1116.3|1112.8|2
1657588200000|2022-07-12 01:10:00|1116.5|1113.3|1115.5|1113.3|1116.5|1114|1115.3|1112.8|4
1657588500000|2022-07-12 01:15:00|1115.3|1113|1114|1111.3|1116.3|1113.8|1113.5|1111.3|8
1657588800000|2022-07-12 01:20:00|1114.3|1111.5|1114.5|1111.3|1115|1111.8|1114|1111|1
1657589100000|2022-07-12 01:25:00|1115|1112|1115.3|1112|1115.3|1112|1114.5|1112|1
1657589400000|2022-07-12 01:30:00|1115|1112.5|1117|1114.5|1117|1114.5|1115|1112.5|3
1657589700000|2022-07-12 01:35:00|1116.8|1113.8|1116.5|1112.8|1117|1113.8|1114.5|1112.8|12
1657590000000|2022-07-12 01:40:00|1117|1114.5|1117.8|1115|1118.8|1115.3|1117|1114.5|3
1657590300000|2022-07-12 01:45:00|1118|1114.5|1117.3|1114.5|1118.8|1114.5|1116|1112|4
1657590600000|2022-07-12 01:50:00|1117.8|1114.8|1120.5|1117.5|1120.8|1117.8|1117.3|1114.8|3
1657590900000|2022-07-12 01:55:00|1120.8|1117.8|1122|1118.3|1122|1118.3|1120|1117.5|0
1657591200000|2022-07-12 02:00:00|1122.5|1117.8|1122|1118|1122.5|1120|1121.8|1117.8|1
1657591500000|2022-07-12 02:05:00|1121.8|1117.8|1121.8|1119.8|1122.5|1119.8|1121|1117.8|10
1657591800000|2022-07-12 02:10:00|1122.3|1118.8|1119.8|1117.3|1122.5|1119.5|1119.8|1117.3|22
1657592100000|2022-07-12 02:15:00|1119.5|1116.5|1119.5|1116|1119.5|1116.5|1118|1115.8|12
1657592400000|2022-07-12 02:20:00||1116.5||1116||1116.5||1115.8|0
1657592700000|2022-07-12 02:25:00||1116.5||1116||1116.5||1116|0
1657593000000|2022-07-12 02:30:00|1119.3|1114.8|1119.5|1117.5|1119.5|1117.5|1117.5|1114.3|6
1657593300000|2022-07-12 02:35:00|1119.8|1116.3|1119.5|1117|1120|1117.5|1118.5|1114.5|15
1657593600000|2022-07-12 02:40:00|1119.8|1115.3|1119.3|1116.5|1120|1117.3|1118|1114.3|9
1657593900000|2022-07-12 02:45:00|1119.8|1116.8|1117.5|1115.3|1119.8|1116.8|1117.3|1114.5|15
1657594200000|2022-07-12 02:50:00|1117.8|1115.5|1117.3|1114.8|1117.8|1115.5|1117|1114.3|7
1657594500000|2022-07-12 02:55:00|1117.5|1115|1117.5|1114.8|1117.8|1115|1117|1114.8|2
1657594800000|2022-07-12 03:00:00|1117.8|1115|1117.8|1115.3|1118.3|1115.3|1117.5|1114.3|5
1657595100000|2022-07-12 03:05:00|1118|1114.3|1117.3|1113.3|1118|1114.3|1116.5|1113|0
1657595400000|2022-07-12 03:10:00|1117|1112.5|1117|1112.5|1117.8|1113.3|1116.8|1112.5|0
1657595700000|2022-07-12 03:15:00|1116|1113|1114.5|1111.3|1117.3|1113.5|1114|1111.3|6
1657596000000|2022-07-12 03:20:00|1115|1111.5|1115|1113|1116.5|1113.5|1114.5|1111.3|17
1657596300000|2022-07-12 03:25:00|1115.8|1112.8|1114.8|1113.3|1116.3|1113.5|1114.5|1112|9
1657596600000|2022-07-12 03:30:00|1114.5|1112.5|1115|1112.3|1115.3|1112.5|1114.5|1112|1
1657596900000|2022-07-12 03:35:00|1114.5|1112|1112.5|1110.3|1115|1112|1112.5|1110.3|26
1657597200000|2022-07-12 03:40:00|1112.8|1110.5|1112.3|1109.5|1112.8|1110.5|1112|1109.5|1
1657597500000|2022-07-12 03:45:00|1112.5|1109.8|1112.3|1109.8|1112.8|1109.8|1112|1109.8|0
1657597800000|2022-07-12 03:50:00|1112.8|1110|1111.8|1109.8|1112.8|1110|1111.8|1109.5|0
1657598100000|2022-07-12 03:55:00|1112.8|1110|1112.5|1109.5|1112.8|1110.5|1112.3|1109.5|7
1657598400000|2022-07-12 04:00:00|1112.3|1109.8|1111.5|1109.5|1112.3|1110|1111.5|1109.5|1
1657599000000|2022-07-12 04:10:00|1111.3|1109.3|1110.8|1109.3|1111.3|1109.3|1110.5|1109.3|45
1657599300000|2022-07-12 04:15:00|1110.5|1109.5|1111.3|1109.5|1112|1109.5|1110.5|1109.3|7
1657599600000|2022-07-12 04:20:00|1111.8|1109.3|1111|1109.5|1111.8|1109.5|1110.8|1109.3|0
1657599900000|2022-07-12 04:25:00|1111.3|1109.3|1111|1109.8|1111.8|1109.8|1111|1109.3|4
1657600200000|2022-07-12 04:30:00|1110.8|1109.5|1111|1109.5|1111.5|1109.8|1110.5|1109|67
1657600500000|2022-07-12 04:35:00|1111.3||1111.3||1111.3||1111||5
1657600800000|2022-07-12 04:40:00|1111|1109|1110.8|1109.3|1111|1109.3|1110.5|1109|10
1657601100000|2022-07-12 04:45:00|1110.5|1109.5|1110.5|1108.3|1111.3|1109.5|1110.3|1108.3|50
1657601400000|2022-07-12 04:50:00|1110.8||1110.5||1110.8||1110.5||0
1657601700000|2022-07-12 04:55:00|1111.3|1108.5|1110.5|1108.5|1111.3|1108.5|1109.8|1108.5|4
1657602000000|2022-07-12 05:00:00|1110.3|1107|1109|1107|1110.3|1107.5|1108.5|1106.8|12
1657602300000|2022-07-12 05:05:00|1108.8|1106.8|1109|1106.8|1109.3|1106.8|1108.5|1106.8|5
1657602600000|2022-07-12 05:10:00|1108.8|1106.3|1108|1105.3|1108.8|1106.3|1107.3|1105.3|3
1657602900000|2022-07-12 05:15:00|1107.8|1106|1108.5|1106.3|1108.8|1106.3|1107.8|1106|34
1657603200000|2022-07-12 05:20:00|1108.8|1107.3|1110|1107.8|1110.3|1107.8|1108.5|1107.3|10
1657603500000|2022-07-12 05:25:00|1109.5|1107.3|1109.8|1107.5|1110.3|1108.3|1109.3|1107.3|1
1657603800000|2022-07-12 05:30:00|1110.3|1107.3|1109.8|1107.3|1110.3|1107.8|1108.3|1106.3|1
1657604100000|2022-07-12 05:35:00|1109.5|1107.8|1109|1106.3|1111|1108.5|1108.8|1106.3|231
1657604400000|2022-07-12 05:40:00|1110|1106.5|1110.8|1108.5|1111.3|1109|1109.8|1106.5|5
1657604700000|2022-07-12 05:45:00|1110.5|1108|1108|1106|1111|1108.3|1107.5|1105.5|10
1657605000000|2022-07-12 05:50:00|1107.8|1106.3|1109.3|1107.3|1110.8|1108.8|1107.8|1106|29
1657605300000|2022-07-12 05:55:00|1109.5|1107.5|1110|1108.3|1111|1108.5|1109.3|1107.3|15
1657605600000|2022-07-12 06:00:00|1110.3|1108.8|1112.3|1110.3|1112.3|1110.5|1108.8|1107|32
1657605900000|2022-07-12 06:05:00|1112|1109.8|1113.8|1111.5|1114.3|1111.8|1110.8|1109|49
1657606200000|2022-07-12 06:10:00|1113.3|1111.8|1114.8|1112.8|1115.8|1114.3|1112.5|1110.8|49
1657606500000|2022-07-12 06:15:00|1115|1112.3|1114|1112.3|1115|1112.8|1113.5|1111.8|35
1657606800000|2022-07-12 06:20:00|1113.5|1111.5|1115|1111.8|1115|1111.8|1112.5|1110.8|33
1657607100000|2022-07-12 06:25:00|1114.8|1112.5|1114.5|1112.5|1115.5|1113.3|1114|1112.3|73
1657607400000|2022-07-12 06:30:00|1114.8|1112.8|1114|1112|1117|1114.5|1112.8|1110.8|109
1657607700000|2022-07-12 06:35:00|1113.8|1111.8|1115.5|1113.8|1116.8|1114.8|1113.5|1111.8|25
1657608000000|2022-07-12 06:40:00|1115.3|1113.5|1114.5|1112.8|1116.8|1115|1113.8|1112|12
1657608300000|2022-07-12 06:45:00|1114.8|1113.3|1112.8|1110.8|1115|1113.3|1112.3|1110.3|11
1657608600000|2022-07-12 06:50:00|1112.3|1110.5|1110.8|1108.8|1112.3|1110.5|1109|1106.8|132
1657608900000|2022-07-12 06:55:00|1110.5|1107.8|1110|1107.3|1110.5|1107.8|1109|1106.5|25
1657609200000|2022-07-12 07:00:00|1109.8|1107|1109.5|1107.8|1110.5|1108.8|1109|1107|67
1657609500000|2022-07-12 07:05:00|1109.8|1107.5|1107.3|1105.8|1110.5|1108.8|1107.3|1105.8|77
1657609800000|2022-07-12 07:10:00|1106.8|1105|1106.8|1105|1109.5|1107.8|1106.3|1105|331
1657610100000|2022-07-12 07:15:00|1106.5|1105.3|1106.5|1104.8|1108.8|1107|1106.3|1104.8|103
1657610400000|2022-07-12 07:20:00|1106.3|1104.5|1107.5|1105.5|1108|1106.3|1105.8|1104|199
1657610700000|2022-07-12 07:25:00|1107.3|1105|1109|1107|1110|1108|1106.8|1104.5|389
1657611000000|2022-07-12 07:30:00|1108.8|1106.8|1115.5|1114|1115.5|1114|1108.8|1106.8|573
1657611300000|2022-07-12 07:35:00|1115.3|1113.8|1120.5|1119.3|1123.3|1121.8|1114.5|1112.8|1106
1657611600000|2022-07-12 07:40:00|1120.3|1119|1123|1121.5|1125|1123.8|1119.8|1118|526
1657611900000|2022-07-12 07:45:00|1122.8|1120.5|1117.5|1116|1122.8|1120.5|1114.8|1113|607
1657612200000|2022-07-12 07:50:00|1117.3|1115.5|1114.3|1112.8|1117.5|1115.5|1112|1109.8|702
1657612500000|2022-07-12 07:55:00|1114.5|1113|1117|1115.5|1118.3|1116.8|1114.3|1112.3|732
1657612800000|2022-07-12 08:00:00|1117.8|1116|1112|1110.3|1117.8|1116|1111|1109.3|739
1657613100000|2022-07-12 08:05:00|1111.8|1109.8|1095.8|1093.8|1111.8|1109.8|1094.5|1093.3|642
1657613400000|2022-07-12 08:10:00|1095.5|1093.3|1100|1098.5|1103.3|1101.3|1095.5|1093.3|309
1657613700000|2022-07-12 08:15:00|1099.8|1098.3|1103.3|1100.8|1103.3|1100.8|1098.8|1097.3|370
1657614000000|2022-07-12 08:20:00|1104|1102|1108|1106.3|1108.8|1107|1104|1102|623
1657614300000|2022-07-12 08:25:00|1107.3|1105.5|1102.3|1100.8|1109.3|1107.5|1101.3|1099.8|1199
1657614600000|2022-07-12 08:30:00|1102.5|1101.3|1104.8|1103.3|1106|1104.3|1102.5|1101|731
1657614900000|2022-07-12 08:35:00|1105|1103.5|1103.5|1101.8|1107.3|1105.8|1103.3|1101.8|185
1657615200000|2022-07-12 08:40:00|1103.8|1102.3|1108.5|1106.8|1109.3|1107.8|1103.8|1102.3|285
1657615500000|2022-07-12 08:45:00|1108.3|1107|1108.5|1106.8|1111|1109.3|1107.8|1106.3|113
1657615800000|2022-07-12 08:50:00|1108.3|1106.5|1108.3|1106.8|1108.8|1107.3|1106|1104.3|330
1657616100000|2022-07-12 08:55:00|1108|1106.3|1112.3|1110.8|1112.3|1110.8|1108|1106.3|242
1657616400000|2022-07-12 09:00:00|1112|1111.3|1115.5|1114|1118.5|1117|1112|1111|376
1657616700000|2022-07-12 09:05:00|1115.3|1113.8|1110.8|1109.3|1116|1114.8|1110|1108.3|765
1657617000000|2022-07-12 09:10:00|1111.3|1109.8|1111.5|1110.3|1113.5|1112|1109.5|1107.8|460
1657617300000|2022-07-12 09:15:00|1111.3|1109.5|1113.3|1111.8|1113.8|1112|1109.5|1108|398
1657617600000|2022-07-12 09:20:00|1113.8|1112.3|1112.8|1111.3|1115|1113.5|1111.3|1109.5|246
1657617900000|2022-07-12 09:25:00|1112.5|1110.5|1119.3|1117.5|1119.8|1118.3|1112|1110.5|451
1657618200000|2022-07-12 09:30:00|1118.8|1117.3|1120.3|1118.8|1121.3|1120|1117.5|1115.8|300
1657618500000|2022-07-12 09:35:00|1120|1118.5|1120|1118.5|1121.3|1119.8|1118|1116.5|364
1657618800000|2022-07-12 09:40:00|1120.8|1119.3|1120.8|1119.3|1121.5|1120|1119.5|1117.8|307
1657619100000|2022-07-12 09:45:00|1121|1119.5|1120.5|1119|1121.5|1120.3|1119.8|1118|550
1657619400000|2022-07-12 09:50:00|1120.3|1119.3|1121|1119.8|1121.8|1120.3|1118.8|1117.3|761
1657619700000|2022-07-12 09:55:00|1120.8|1119.5|1122|1120.5|1122.5|1121|1120.5|1118.8|223
1657620000000|2022-07-12 10:00:00|1121.8|1120.3|1115.8|1114|1122.5|1120.8|1115.5|1114|282
1657620300000|2022-07-12 10:05:00|1115.5|1113.5|1113.5|1112|1116.3|1114.8|1113.5|1111.8|85
1657620600000|2022-07-12 10:10:00|1113.3|1111.8|1114.8|1113|1114.8|1113.3|1112.8|1111|73
1657620900000|2022-07-12 10:15:00|1114.5|1113.3|1113.8|1112.3|1114.8|1113.3|1113.5|1111.8|43
1657621200000|2022-07-12 10:20:00|1114|1112.5|1112|1110.5|1114.3|1112.8|1112|1110.5|36
1657621500000|2022-07-12 10:25:00|1112.5|1110.8|1111.5|1110|1113.5|1112|1110.8|1109.5|64
1657621800000|2022-07-12 10:30:00|1112.3|1110.3|1112|1110.5|1112.8|1111.3|1111.5|1109.8|80
1657622100000|2022-07-12 10:35:00|1112.3|1110.8|1108.3|1106.5|1112.5|1111.3|1107.8|1106|366
1657622400000|2022-07-12 10:40:00|1108|1106.3|1106|1104|1108.5|1107|1104.5|1103|242
1657622700000|2022-07-12 10:45:00|1106.3|1104.5|1107.8|1105.5|1108.5|1106.8|1104.3|1103|157
1657623000000|2022-07-12 10:50:00|1107.5|1105.3|1102.3|1100.3|1107.8|1105.8|1094.8|1093|654
1657623300000|2022-07-12 10:55:00|1102|1100|1098.3|1095.3|1102.5|1100.8|1087|1084.3|512
1657623600000|2022-07-12 11:00:00|1098.5|1096.8|1092|1089|1098.8|1097.3|1085.8|1083|385
1657623900000|2022-07-12 11:05:00|1092.3|1089.3|1093|1090.8|1095|1093.3|1091.3|1088.3|163
1657624200000|2022-07-12 11:10:00|1092.8|1090.3|1094|1091.8|1096.3|1093.8|1090.3|1087.8|320
1657624500000|2022-07-12 11:15:00|1093.8|1091|1093|1090.8|1096|1093.5|1091|1089.5|157
1657624800000|2022-07-12 11:20:00|1092.8|1090.5|1093.8|1091.8|1094.8|1092.8|1092.5|1090.3|284
1657625100000|2022-07-12 11:25:00|1093.5|1091.3|1097.5|1095|1097.8|1095.3|1092.3|1090|199
1657625400000|2022-07-12 11:30:00|1097.3|1095.3|1093.3|1091.5|1097.3|1095.3|1093.3|1091.5|103
1657625700000|2022-07-12 11:35:00|1093|1091|1090.3|1088.8|1093|1091|1087.8|1086|125
1657626000000|2022-07-12 11:40:00|1090.5|1089|1087.5|1085.5|1090.5|1089.3|1087|1085.3|153
1657626300000|2022-07-12 11:45:00|1088.8|1087|1091.5|1089.5|1091.5|1089.8|1087.3|1085.5|201
1657626600000|2022-07-12 11:50:00|1091.3|1089.8|1095|1093.3|1096.3|1094.3|1091|1089.3|70
1657626900000|2022-07-12 11:55:00|1094.8|1093.5|1097.3|1095.3|1097.5|1095.5|1094|1092|54
1657627200000|2022-07-12 12:00:00|1097.8|1095.8|1098|1096.3|1099.3|1097.5|1094.5|1092.8|308
1657627500000|2022-07-12 12:05:00|1098.3|1095.8|1095.5|1093.8|1098.5|1096.3|1094.8|1093|81
1657627800000|2022-07-12 12:10:00|1095.3|1094|1090.8|1089.3|1098|1096.3|1090.5|1089|245
1657628100000|2022-07-12 12:15:00|1090.5|1089.5|1091.8|1090|1094.8|1093.3|1089.5|1088|636
1657628400000|2022-07-12 12:20:00|1091.5|1089.8|1091|1089.3|1093|1091.5|1090.8|1089.3|290
1657628700000|2022-07-12 12:25:00|1091.3|1089.5|1097.3|1095.5|1098|1096.3|1090.8|1089.3|172
1657629000000|2022-07-12 12:30:00|1097|1095|1099.3|1097.3|1100.5|1098.8|1096.3|1094.5|104
1657629300000|2022-07-12 12:35:00|1099.5|1097.5|1097.3|1095.8|1099.5|1097.5|1096.3|1094.5|51
1657629600000|2022-07-12 12:40:00|1097.5|1096|1100.8|1099|1100.8|1099.3|1097.3|1095.5|56
1657629900000|2022-07-12 12:45:00|1101|1098.5|1098.3|1096.3|1101|1099.3|1097.5|1095.8|163
1657630200000|2022-07-12 12:50:00|1098|1096|1100.3|1098.5|1101|1099.3|1097.5|1095.5|128
1657630500000|2022-07-12 12:55:00|1100.5|1098.3|1097.8|1096.3|1100.8|1099|1096.8|1094.8|65
1657630800000|2022-07-12 13:00:00|1097.5|1096.5|1095.5|1094|1101.5|1099.5|1094.8|1093|257
1657631100000|2022-07-12 13:05:00|1095|1093.8|1093.5|1091.8|1098.8|1096.3|1092.3|1090.8|455
1657631400000|2022-07-12 13:10:00|1093.8|1092|1091.8|1090|1095.8|1094|1091.5|1089.8|251
1657631700000|2022-07-12 13:15:00|1092.3|1090.8|1086.8|1085.3|1092.5|1090.8|1085.8|1084.3|287
1657632000000|2022-07-12 13:20:00|1087.5|1085|1089.3|1087.5|1090.5|1088.8|1086.5|1084.8|321
1657632300000|2022-07-12 13:25:00|1089|1087.3|1087|1085.3|1089.8|1088|1085.5|1083.8|292
1657632600000|2022-07-12 13:30:00|1086.8|1085|1093|1091.5|1095.3|1093.8|1086.3|1084.8|350
1657632900000|2022-07-12 13:35:00|1093.3|1092|1097.3|1095.5|1101.5|1100|1091.5|1089.8|350
1657633200000|2022-07-12 13:40:00|1097.5|1095.8|1096.8|1094.8|1101.3|1099.5|1094.5|1092.5|234
1657633500000|2022-07-12 13:45:00|1096.3|1094.3|1084|1082.3|1096.8|1095.3|1082.8|1080.8|357
1657633800000|2022-07-12 13:50:00|1083.8|1082|1086|1084.3|1087.3|1085.5|1079.5|1077.8|671
1657634100000|2022-07-12 13:55:00|1085.8|1084.5|1083.5|1081.8|1088|1086.3|1082.3|1080.5|456
1657634400000|2022-07-12 14:00:00|1083|1081|1079|1077.3|1083|1081|1077.3|1075.8|333
1657634700000|2022-07-12 14:05:00|1078.3|1076.5|1081.3|1079.8|1083.5|1081.8|1078|1076|387
1657635000000|2022-07-12 14:10:00|1081.8|1080|1082.8|1081.3|1083|1081.5|1080.5|1079|226
1657635300000|2022-07-12 14:15:00|1083|1081.5|1078.3|1076.8|1084|1082.5|1076.5|1074.8|558
1657635600000|2022-07-12 14:20:00|1078.5|1077|1080|1078.3|1081.8|1080|1075.8|1074|251
1657635900000|2022-07-12 14:25:00|1080.5|1078|1083|1081.5|1084|1082.5|1079.8|1078|366
1657636200000|2022-07-12 14:30:00|1083.5|1081|1076.8|1075|1086.3|1084.5|1076.5|1074.8|326
1657636500000|2022-07-12 14:35:00|1076.5|1074.8|1076.5|1074.8|1079.5|1077.8|1074.8|1073.3|240
1657636800000|2022-07-12 14:40:00|1076.3|1074.5|1074.3|1072.3|1076.5|1074.5|1071|1069.5|502
1657637100000|2022-07-12 14:45:00|1074|1072|1071.8|1070.3|1076.5|1074.8|1069.3|1067.8|368
1657637400000|2022-07-12 14:50:00|1071.5|1070|1064.8|1063|1071.5|1070|1064.3|1063|392
1657637700000|2022-07-12 14:55:00|1064.5|1063.8|1069|1067.3|1073|1071.5|1064.3|1062.5|662
1657638000000|2022-07-12 15:00:00|1068.8|1067|1071.3|1069.5|1071.3|1069.8|1067.3|1065.5|370
1657638300000|2022-07-12 15:05:00|1071.5|1069.8|1065.3|1063.8|1073|1071.5|1065|1063.3|547
1657638600000|2022-07-12 15:10:00|1065|1063.5|1067.8|1066.3|1067.8|1066.3|1063.3|1061.5|287
1657638900000|2022-07-12 15:15:00|1067.5|1066.8|1070.5|1069|1071.3|1069.5|1064.5|1062.8|356
1657639200000|2022-07-12 15:20:00|1070.8|1068.8|1073.8|1072.3|1074.3|1072.5|1067.5|1065.8|433
1657639500000|2022-07-12 15:25:00|1073.5|1072|1073|1071.3|1080.5|1079|1072|1070.5|4197
1657639800000|2022-07-12 15:30:00|1073.3|1071.5|1075.8|1074|1076.8|1074.5|1071.8|1070|978
1657640100000|2022-07-12 15:35:00|1075.3|1073.8|1075|1073.3|1077|1075.5|1075|1073|102
1657640400000|2022-07-12 15:40:00|1074.3|1072.3|1073|1071.3|1074.5|1072.8|1072.8|1071|122
1657640700000|2022-07-12 15:45:00|1073.3|1071.8|1070|1068|1073.8|1072.3|1067.8|1066|197
1657641000000|2022-07-12 15:50:00|1069.8|1067.5|1068.8|1067|1070.3|1068.5|1067.5|1066|91
1657641300000|2022-07-12 15:55:00|1068.5|1066.5|1074.8|1073|1075|1073.5|1068.3|1066.3|245
1657641600000|2022-07-12 16:00:00|1075|1073.3|1073.3|1071.3|1075.5|1073.8|1072|1070.5|315
1657641900000|2022-07-12 16:05:00|1073|1071.5|1075|1073.3|1075|1073.3|1072|1070.3|311
1657642200000|2022-07-12 16:10:00|1075.5|1073.5|1082|1080.3|1082.3|1080.3|1075|1072.8|230
1657642500000|2022-07-12 16:15:00|1082.5|1080.5|1077.3|1075.5|1083.3|1081.5|1076.5|1074.8|286
1657642800000|2022-07-12 16:20:00|1077|1075.8|1078.5|1077|1079.3|1077.5|1077|1075.8|128
1657643100000|2022-07-12 16:25:00|1078.8|1076.8|1078.5|1076.8|1080|1078.5|1076.8|1075|222
1657643400000|2022-07-12 16:30:00|1078.3|1076.5|1078.5|1076.8|1080.8|1079|1077.3|1075.5|147
1657643700000|2022-07-12 16:35:00|1078.3|1076.5|1078.8|1077|1079.3|1077.3|1077|1075.5|53
1657644000000|2022-07-12 16:40:00|1078.5|1076.8|1075.3|1073.3|1080.3|1078.5|1074.8|1073|204
1657644300000|2022-07-12 16:45:00|1075|1073.5|1078|1076.3|1078.3|1076.8|1074.8|1073|314
1657644600000|2022-07-12 16:50:00|1078.5|1076|1075.8|1074.3|1078.8|1077.3|1074.8|1073|163
1657644900000|2022-07-12 16:55:00|1076.3|1074.5|1074.3|1072.5|1077|1075.3|1074.3|1072.5|53
1657645200000|2022-07-12 17:00:00|1074|1072.3|1076|1074.3|1076.3|1074.5|1073.3|1071.5|59
1657645500000|2022-07-12 17:05:00|1075.8|1074|1076|1074.5|1078.8|1077.5|1075.5|1073.8|307
1657645800000|2022-07-12 17:10:00|1076.3|1074.3|1077.8|1076|1078.8|1077.3|1076|1074.3|26
1657646100000|2022-07-12 17:15:00|1077.5|1075.8|1080.3|1078.3|1081.8|1080|1077.5|1075.8|71
1657646400000|2022-07-12 17:20:00|1080.5|1078.5|1080.5|1078.8|1082.3|1080.5|1080|1078.3|22
1657646700000|2022-07-12 17:25:00|1080.8|1078.5|1080.5|1079|1081|1079.3|1077.3|1075.8|156
1657647000000|2022-07-12 17:30:00|1081|1079.3|1080|1078.5|1081.3|1079.5|1079.3|1077.5|100
1657647300000|2022-07-12 17:35:00|1079.8|1078.3|1080|1078.3|1082.3|1080.5|1078.5|1076.8|103
1657647600000|2022-07-12 17:40:00|1079.8|1078.5|1080|1078.3|1080.8|1079.3|1078.3|1076.5|99
1657647900000|2022-07-12 17:45:00|1080.3|1078.5|1080.5|1079|1081.3|1080|1079.5|1077.8|169
1657648200000|2022-07-12 17:50:00|1080.3|1078.8|1081.3|1079.8|1081.3|1080|1078.8|1076.8|160
1657648500000|2022-07-12 17:55:00|1081|1079.5|1081.3|1079.5|1081.5|1080|1079.8|1078|129
1657648800000|2022-07-12 18:00:00|1081|1079.8|1081.5|1079.8|1082|1080.5|1080.5|1078.8|108
1657649100000|2022-07-12 18:05:00|1081.8|1080|1082.5|1081|1084|1082.3|1081.5|1079.5|73
1657649400000|2022-07-12 18:10:00|1082.8|1081.3|1088.8|1087|1090|1088.5|1081.3|1079.8|577
1657649700000|2022-07-12 18:15:00|1089|1086.8|1087.5|1085.8|1089.3|1087.5|1086.3|1084.5|326
1657650000000|2022-07-12 18:20:00|1087.8|1086|1084.8|1083.3|1088|1086.5|1083.5|1082|238
1657650300000|2022-07-12 18:25:00|1085.3|1083|1085|1083|1086.5|1084.8|1084.3|1082.5|342
1657650600000|2022-07-12 18:30:00|1085.3|1084|1084.5|1082.8|1086.3|1084.3|1083.8|1081.8|177
1657650900000|2022-07-12 18:35:00|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1082.3|1080.8|44
1657651200000|2022-07-12 18:40:00|1084|1082.3|1082.8|1081.3|1084|1082.5|1082.8|1081.3|69
1657651500000|2022-07-12 18:45:00|1082.5|1081|1082|1080.3|1083|1081|1081.3|1079.5|36
1657651800000|2022-07-12 18:50:00|1081.8|1080|1083|1081.3|1083.3|1081.8|1081.5|1079.8|35
1657652100000|2022-07-12 18:55:00|1082.8|1081.5|1083.8|1082|1084|1082|1082.3|1080.8|65
1657652400000|2022-07-12 19:00:00|1083.5|1081.8|1083.5|1081.8|1084.3|1082.8|1082.8|1081|46
1657652700000|2022-07-12 19:05:00|1083.3|1081.5|1084|1082.3|1085.3|1083.5|1083.3|1081.5|78
1657653000000|2022-07-12 19:10:00|1083.8|1082|1083.5|1081.8|1084.3|1082.8|1082.8|1081|65
1657653300000|2022-07-12 19:15:00|1082.8|1081.5|1083.5|1081.5|1083.5|1082|1082.8|1081|52
1657653600000|2022-07-12 19:20:00|1083.8|1081.8|1082.8|1081.3|1083.8|1082|1082.5|1080.8|115
1657653900000|2022-07-12 19:25:00|1083|1081|1082.3|1080.5|1083.3|1081.5|1082|1080.3|62
1657654200000|2022-07-12 19:30:00|1082.5|1080.8|1077.3|1075.3|1082.5|1080.8|1077.3|1075.3|77
1657654500000|2022-07-12 19:35:00|1077|1075.5|1077|1075|1077.3|1076|1076|1073.8|53
1657654800000|2022-07-12 19:40:00|1077.3|1075.3|1078.5|1076.5|1078.8|1077|1077|1075|13
1657655100000|2022-07-12 19:45:00|1078.8|1076.8|1078.3|1076.3|1079.5|1077.8|1078.3|1076.3|12
1657655400000|2022-07-12 19:50:00|1078.5|1076.5|1078.5|1076.5|1079|1077.3|1077.5|1075.8|9
1657655700000|2022-07-12 19:55:00|1078.8|1076.3|1078.8|1076.8|1080.3|1078|1078.3|1076.3|115
1657656000000|2022-07-12 20:00:00|1079|1077|1080.3|1078.8|1080.5|1078.8|1078.8|1077|27
1657656300000|2022-07-12 20:05:00|1080.5|1079|1080.8|1078.8|1080.8|1079.3|1080|1078.5|7
1657656600000|2022-07-12 20:10:00|1081|1079|1080.5|1078.3|1081.3|1079.5|1080.5|1078|42
1657656900000|2022-07-12 20:15:00|1079.3|1078.5|1078.5|1076.8|1079.5|1078.5|1078|1076.3|85
1657657200000|2022-07-12 20:20:00|1078.8|1077|1078.3|1076.3|1078.8|1077|1078.3|1076.3|13
1657657500000|2022-07-12 20:25:00|1078.5|1076.8|1077.3|1073.3|1078.8|1077.3|1077|1073.3|25
1657657800000|2022-07-12 20:30:00|1078.5|1073.5|1080.5|1072.3|1081|1075.3|1075.5|1071.8|5
1657658100000|2022-07-12 20:35:00|1080.3|1072.5|1078.5|1074.5|1080.3|1077.3|1078.5|1072.5|5
1657658400000|2022-07-12 20:40:00|1078.3|1074.3|1077.3|1074.3|1078.3|1074.3|1077.3|1074.3|3
1657658700000|2022-07-12 20:45:00|1077|1073.3|1077.8|1075|1077.8|1075.8|1075.5|1072.8|15
1657659000000|2022-07-12 20:50:00||1073.3||1074.3||1074.3||1073.3|5
1657659300000|2022-07-12 20:55:00||1074.5||1072||1075||1071.5|17
1657659600000|2022-07-12 21:00:00|1081.3||1077.8||1081.3||1077.8||0
1657660200000|2022-07-12 21:10:00|1078|1070.8|1078|1070.8|1078|1070.8|1078|1070.8|6
1657661100000|2022-07-12 21:25:00|1079||1080||1080||1079||0
1657661400000|2022-07-12 21:30:00|1079||1080||1080||1079||0
1657662000000|2022-07-12 21:40:00|1079|1071|1080|1071|1080|1071|1079|1071|0
1657662300000|2022-07-12 21:45:00|1079||1079||1079||1079||0
1657662600000|2022-07-12 21:50:00|1078||1078||1078||1078||0
1657662900000|2022-07-12 21:55:00|1077|1070.3|1077|1070.3|1077|1070.3|1077|1070.3|1
1657674000000|2022-07-13 01:00:00|1076|1072.5|1079.5|1075.3|1079.5|1075.5|1075|1072.3|1
1657674300000|2022-07-13 01:05:00|1079.3|1075.5|1079.5|1075.8|1079.5|1076.8|1078.8|1075.3|0
1657674600000|2022-07-13 01:10:00|1079|1075.3|1078.8|1075.5|1079|1075.5|1077|1074.3|1
1657674900000|2022-07-13 01:15:00|1078.5|1075.3|1079.5|1076.8|1079.5|1076.8|1077.8|1074.3|1
1657675200000|2022-07-13 01:20:00|1079.8|1077|1081.3|1078.8|1083.8|1079.8|1079.8|1077|5
1657675500000|2022-07-13 01:25:00|1082|1078.3|1080|1077.8|1082|1078.3|1079.3|1076.5|4
1657675800000|2022-07-13 01:30:00|1080.5|1076.5|1079.3|1076.8|1080.8|1077.8|1078.3|1075.3|3
1657676100000|2022-07-13 01:35:00|1079|1076|1078.8|1076.3|1080.3|1077.3|1078.3|1075.3|1
1657676400000|2022-07-13 01:40:00|1078.5|1075.5|1078.8|1075.8|1079.5|1076.5|1077.8|1075.3|1
1657676700000|2022-07-13 01:45:00|1078.5|1075.5|1082.8|1080.3|1083.8|1081.8|1078|1075.5|29
1657677000000|2022-07-13 01:50:00|1082.3|1079.5|1081.3|1077.8|1082.3|1079.5|1081.3|1076.8|1
1657677300000|2022-07-13 01:55:00|1080.5|1077.3|1081.5|1078|1081.5|1078.3|1080.5|1077.3|2
1657677600000|2022-07-13 02:00:00|1082|1078.3|1081.8|1079.8|1083|1079.8|1081.5|1078.3|2
1657677900000|2022-07-13 02:05:00|1082.3|1079|1081.8|1079.3|1082.3|1079.3|1081|1078.8|8
1657678200000|2022-07-13 02:10:00|1082|1079.5|1084.8|1082|1085|1082|1082|1079.5|1
1657678500000|2022-07-13 02:15:00|1084.3|1082.5|1084.3|1082|1085.5|1082.5|1084.3|1082|1
1657678800000|2022-07-13 02:20:00|1084|1081|1082.8|1079.8|1084.3|1082.5|1082.5|1079.8|6
1657679100000|2022-07-13 02:25:00|1083|1080|1083.5|1081|1083.8|1081|1082.3|1079.8|5
1657679400000|2022-07-13 02:30:00|1083.3|1081.3|1085|1082.3|1085.5|1083.3|1083|1081.3|2
1657679700000|2022-07-13 02:35:00|1085.3|1082.5|1084.5|1082.5|1085.5|1083|1084.5|1082.3|0
1657680000000|2022-07-13 02:40:00|1084.8|1082.8|1084.3|1082|1085.3|1083|1084|1082|2
1657680300000|2022-07-13 02:45:00|1084.5|1081.3|1085|1083.3|1085|1083.3|1083.5|1081.3|0
1657680600000|2022-07-13 02:50:00|1084.8|1082.5|1083.8|1081.8|1084.8|1082.5|1083.8|1081.5|3
1657680900000|2022-07-13 02:55:00|1083.5|1082|1084.5|1083|1084.8|1083.3|1083.5|1082|15
1657681200000|2022-07-13 03:00:00|1084.3|1083.3|1084.5|1082.5|1085.8|1084.3|1083.8|1081.8|29
1657681500000|2022-07-13 03:05:00|1084.3|1083|1083.8|1082|1085|1083|1083.8|1081.8|1
1657681800000|2022-07-13 03:10:00|1083.5|1081.8|1083.8|1081.8|1084.3|1082|1083.3|1081.3|12
1657682100000|2022-07-13 03:15:00|1084|1082|1084.5|1082.8|1085|1083|1083.5|1081.3|8
1657682400000|2022-07-13 03:20:00|1084.3|1082.5|1084.3|1082|1085.3|1083|1083.8|1081.3|1
1657682700000|2022-07-13 03:25:00|1084|1081.8|1084|1082|1084.5|1082.8|1083.5|1081.3|4
1657683000000|2022-07-13 03:30:00|1084.3|1082.8|1084.3|1082.5|1085|1082.8|1084|1082|2
1657683300000|2022-07-13 03:35:00|1084|1082|1084.5|1082.5|1084.5|1082.5|1084|1082|2
1657683600000|2022-07-13 03:40:00|1084.3|1082|1084.3|1081.8|1084.5|1082|1083.5|1081.5|1
1657683900000|2022-07-13 03:45:00|1084.5|1081.5|1084.5|1082|1084.5|1082|1084.3|1081.5|0
1657684200000|2022-07-13 03:50:00|1084.3|1081.8|1083.8|1080.5|1084.5|1082|1083.5|1080.5|0
1657684500000|2022-07-13 03:55:00|1083.5|1080|1083|1079.5|1083.8|1080.5|1082.3|1079|2
1657684800000|2022-07-13 04:00:00|1082.8|1080|1081.8|1078.5|1083|1080|1081.8|1078.3|0
1657685100000|2022-07-13 04:05:00|1082.3|1078.8|1082.5|1079.5|1083|1079.5|1082|1078.8|0
1657685400000|2022-07-13 04:10:00|1082.8|1079.8|1082.5|1079.3|1083|1080.8|1081.8|1079.3|1
1657685700000|2022-07-13 04:15:00|1082.3|1078.5|1081.5|1078|1082.3|1078.5|1081.3|1078|3
1657686000000|2022-07-13 04:20:00|1081.8|1078.5|1081.8|1078.5|1081.8|1078.5|1081|1078|0
1657686300000|2022-07-13 04:25:00|1081.5|1078.3|1082.3|1078.8|1082.3|1078.8|1081.5|1078|0
1657686600000|2022-07-13 04:30:00|1081.8|1078.3|1081.8|1078.5|1081.8|1078.8|1081.5|1078|0
1657686900000|2022-07-13 04:35:00|1083|1078.8|1081.8|1078|1083|1078.8|1081|1077.8|0
1657687200000|2022-07-13 04:40:00|1081.5|1077.8|1082|1078.5|1082|1078.8|1081.5|1077.8|0
1657687500000|2022-07-13 04:45:00|1081.8|1078|1082.8|1078.8|1082.8|1078.8|1081.8|1078|0
1657687800000|2022-07-13 04:50:00|1082.5|1078.3|1081.5|1078|1082.5|1078.3|1081.5|1078|0
1657688100000|2022-07-13 04:55:00|1081.8|1078.3|1082|1078|1082|1078.5|1081.5|1078|0
1657688400000|2022-07-13 05:00:00|1081.8|1077.8|1081.5|1077.8|1082|1078|1081.3|1077.8|0
1657688700000|2022-07-13 05:05:00|1081.8|1078|1080.3|1077.8|1082|1078.8|1080.3|1077.8|0
1657689000000|2022-07-13 05:10:00|1080.5||1080.5||1080.5||1080.5||1
1657689300000|2022-07-13 05:15:00|1082|1078|1083.5|1079.8|1083.5|1079.8|1080.8|1078|6
1657689600000|2022-07-13 05:20:00|1083.3||1083.3||1083.5||1083||0
1657689900000|2022-07-13 05:25:00|1083||1083.3||1083.3||1082.8||0
1657690200000|2022-07-13 05:30:00|1083|1080|1083|1080.3|1083.5|1080.3|1081.8|1080|0
1657690500000|2022-07-13 05:35:00|1082.8|1080.8|1085|1082.3|1085.3|1082.5|1082.5|1080.8|3
1657690800000|2022-07-13 05:40:00|1085.3|1082.5|1085|1082.3|1085.3|1082.5|1084.3|1082.3|0
1657691100000|2022-07-13 05:45:00|1084.8|1081.5|1083|1080.8|1085|1081.5|1082.8|1080.3|2
1657691400000|2022-07-13 05:50:00|1082.8|1080.5|1081.3|1078.5|1083.5|1080.5|1081|1078.5|7
1657691700000|2022-07-13 05:55:00|1081.5|1078.8|1079.5|1076.8|1082|1078.8|1079.5|1076.8|0
1657692000000|2022-07-13 06:00:00|1080.8|1077|1081|1079.3|1082.5|1080.5|1080|1077|25
1657692300000|2022-07-13 06:05:00|1080.5|1079|1083|1080.8|1084.5|1082.5|1080.3|1078.3|61
1657692600000|2022-07-13 06:10:00|1082.5|1080.3|1079.8|1077.8|1083.3|1081.3|1079.5|1077.8|12
1657692900000|2022-07-13 06:15:00|1079.3|1077.3|1079.3|1077.3|1079.8|1078|1077.5|1075.5|53
1657693200000|2022-07-13 06:20:00|1079|1077|1081.8|1079.8|1082.3|1080.3|1078.3|1076.3|15
1657693500000|2022-07-13 06:25:00|1081.5|1080|1086.5|1084.8|1087|1085.3|1081.5|1079.5|31
1657693800000|2022-07-13 06:30:00|1086.3|1084.5|1086|1084|1088|1086.3|1085.5|1083.5|52
1657694100000|2022-07-13 06:35:00|1086.3|1084.3|1087|1084.8|1088.3|1086.5|1085.8|1083.8|16
1657694400000|2022-07-13 06:40:00|1087.3|1085|1089|1087|1089.8|1088|1085.8|1083.5|10
1657694700000|2022-07-13 06:45:00|1088.5|1086.3|1092.3|1090.8|1092.3|1090.8|1087.5|1085.5|97
1657695000000|2022-07-13 06:50:00|1092|1090.3|1094.5|1092.5|1094.5|1092.5|1092|1090|43
1657695300000|2022-07-13 06:55:00|1094.3|1092.8|1098.5|1096.5|1100.3|1098.5|1094.3|1092.3|153
1657695600000|2022-07-13 07:00:00|1099|1096.8|1094.8|1093.3|1099.8|1098|1094.5|1092.8|175
1657695900000|2022-07-13 07:05:00|1095.5|1093.8|1098.5|1096.8|1098.5|1096.8|1095|1093.3|225
1657696200000|2022-07-13 07:10:00|1098.8|1097|1094.5|1092.8|1099|1097.3|1093.5|1091.8|164
1657696500000|2022-07-13 07:15:00|1094.3|1092.5|1094.8|1093|1095|1093|1091.5|1090|124
1657696800000|2022-07-13 07:20:00|1095.5|1094|1093.8|1091.8|1096.5|1095|1092.3|1090.3|116
1657697100000|2022-07-13 07:25:00|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1090.5|1088.5|148
1657697400000|2022-07-13 07:30:00|1094|1091.5|1094.8|1093|1095.5|1093.8|1093.3|1091.5|81
1657697700000|2022-07-13 07:35:00|1095.5|1094|1097.8|1095.8|1099|1097.3|1094.8|1093|396
1657698000000|2022-07-13 07:40:00|1097.5|1096|1099.5|1097.8|1099.5|1098|1095.8|1094|146
1657698300000|2022-07-13 07:45:00|1099.3|1098|1095.8|1094.3|1099.5|1098|1095.5|1093.8|136
1657698600000|2022-07-13 07:50:00|1096|1094|1097|1095.3|1097.5|1096|1095.8|1094|193
1657698900000|2022-07-13 07:55:00|1096.8|1095|1094.3|1092.8|1097.5|1096.3|1094.3|1092.5|348
1657699200000|2022-07-13 08:00:00|1094.5|1093|1092.3|1090.5|1095.5|1094|1091.5|1089.8|225
1657699500000|2022-07-13 08:05:00|1092.8|1090.8|1091.5|1089.8|1093.5|1091.8|1090.3|1088.5|297
1657699800000|2022-07-13 08:10:00|1091.3|1090.3|1092.8|1091|1094|1092.3|1091.3|1090.3|103
1657700100000|2022-07-13 08:15:00|1093|1091.3|1093.3|1091.5|1099.3|1097.5|1091.5|1089.5|754
1657700400000|2022-07-13 08:20:00|1093|1091.3|1095.8|1093.5|1095.8|1094.3|1092.8|1090.8|407
1657700700000|2022-07-13 08:25:00|1096.3|1093.3|1102.3|1100.5|1102.8|1101.5|1096.3|1093.3|1231
1657701000000|2022-07-13 08:30:00|1101.5|1100.8|1100.5|1098.8|1101.8|1100.8|1098.5|1097|469
1657701300000|2022-07-13 08:35:00|1099.8|1098.3|1099.8|1098.5|1101.5|1099.5|1099|1097.5|153
1657701600000|2022-07-13 08:40:00|1100|1098.3|1099.8|1098|1100.5|1098.8|1099|1097.5|110
1657701900000|2022-07-13 08:45:00|1100|1098.3|1099.3|1097.8|1100.5|1099|1099.3|1097.5|206
1657702200000|2022-07-13 08:50:00|1098.8|1097.5|1102|1100.3|1102|1100.5|1098.8|1097.5|569
1657702500000|2022-07-13 08:55:00|1103.3|1100.5|1113|1111.5|1117|1115.5|1103|1100.3|916
1657702800000|2022-07-13 09:00:00|1114|1112.3|1114.5|1113|1114.8|1113.3|1111.8|1109.8|502
1657703100000|2022-07-13 09:05:00|1114.3|1113.3|1110|1108.3|1115.5|1114|1110|1108.3|549
1657703400000|2022-07-13 09:10:00|1109.8|1108|1108.3|1107|1111.8|1110.3|1107.8|1106|268
1657703700000|2022-07-13 09:15:00|1108|1106.3|1109.3|1108|1110.8|1109.3|1107|1105.3|404
1657704000000|2022-07-13 09:20:00|1109|1107.8|1110.8|1109|1112|1110.5|1108.3|1107|363
1657704300000|2022-07-13 09:25:00|1110.5|1109.3|1107.5|1106|1110.8|1109.5|1106.8|1105|256
1657704600000|2022-07-13 09:30:00|1108.3|1106.3|1111.8|1110|1112.5|1111.3|1108|1106.3|328
1657704900000|2022-07-13 09:35:00|1111.5|1110.3|1115.3|1113.8|1115.5|1113.8|1111.3|1110|509
1657705200000|2022-07-13 09:40:00|1114.8|1113.5|1113.5|1112|1115.5|1114.3|1112.8|1111.3|332
1657705500000|2022-07-13 09:45:00|1113.3|1111.5|1113.8|1112.3|1115.5|1114|1113|1111.3|370
1657705800000|2022-07-13 09:50:00|1114|1112.5|1115.3|1113.5|1115.3|1113.8|1111.3|1110|282
1657706100000|2022-07-13 09:55:00|1115.5|1113.8|1108.5|1107|1115.5|1114|1108.5|1106.8|279
1657706400000|2022-07-13 10:00:00|1109|1107.3|1104|1102.3|1109|1107.5|1102|1100.5|342
1657706700000|2022-07-13 10:05:00|1103.8|1102|1105|1103|1107.3|1105.5|1103|1101.5|222
1657707000000|2022-07-13 10:10:00|1104.8|1102.8|1105.3|1103.5|1105.5|1103.8|1104.5|1102.5|43
1657707300000|2022-07-13 10:15:00|1105.5|1104.5|1106.3|1104.5|1107.5|1105.8|1105.5|1104|147
1657707600000|2022-07-13 10:20:00|1106|1104.3|1104.8|1103|1106|1104.3|1103.8|1102|71
1657707900000|2022-07-13 10:25:00|1104.5|1103.5|1104.5|1103|1106.3|1104.5|1104.5|1102.8|228
1657708200000|2022-07-13 10:30:00|1105|1102.8|1110|1108.3|1111|1109.5|1104.5|1102.5|191
1657708500000|2022-07-13 10:35:00|1110.3|1107.5|1112.5|1111|1113.5|1111.8|1109|1107.3|80
1657708800000|2022-07-13 10:40:00|1112.8|1111.5|1114.5|1113|1115.5|1114.3|1112.5|1111.5|240
1657709100000|2022-07-13 10:45:00|1115|1113.3|1115.8|1113.8|1116.8|1115.3|1115|1113.3|350
1657709400000|2022-07-13 10:50:00|1115.5|1113.5|1113.3|1111.5|1116.5|1114.8|1113.3|1111.3|96
1657709700000|2022-07-13 10:55:00|1113.5|1111.8|1116.5|1115|1119.3|1117.8|1112.8|1110.8|739
1657710000000|2022-07-13 11:00:00|1115|1114.5|1114|1112.3|1115.5|1114.5|1113|1111.3|185
1657710300000|2022-07-13 11:05:00|1113.5|1112|1109.8|1108|1113.5|1112|1109.3|1107.5|236
1657710600000|2022-07-13 11:10:00|1109.5|1108.3|1109.8|1107.8|1110|1108.3|1107.3|1106|456
1657710900000|2022-07-13 11:15:00|1109.5|1108|1111.5|1109.8|1111.5|1110.3|1109.5|1107.8|425
1657711200000|2022-07-13 11:20:00|1111.3|1109.5|1110.5|1108.5|1111.5|1110.3|1110.5|1108.5|166
1657711500000|2022-07-13 11:25:00|1110.8|1108.3|1108|1106.3|1110.8|1109|1108|1106.3|153
1657711800000|2022-07-13 11:30:00|1108.3|1106.5|1107.8|1105.8|1109.8|1108.3|1103.3|1101.5|252
1657712100000|2022-07-13 11:35:00|1108|1106|1108.8|1106.8|1109|1107.3|1107.3|1105.3|106
1657712400000|2022-07-13 11:40:00|1109.3|1107.3|1107.3|1105.5|1109.8|1108|1107|1105.3|78
1657712700000|2022-07-13 11:45:00|1107.5|1105.8|1107.5|1106|1108.8|1107|1106.8|1105.3|120
1657713000000|2022-07-13 11:50:00|1108.3|1106.3|1106.5|1104.8|1108.3|1106.3|1105.8|1104|112
1657713300000|2022-07-13 11:55:00|1107|1104.5|1108.8|1107|1109.5|1108|1106.5|1104.5|59
1657713600000|2022-07-13 12:00:00|1108.5|1106.8|1109.3|1107.5|1110.8|1109.3|1108|1106.5|385
1657713900000|2022-07-13 12:05:00|1109|1107.3|1104.3|1102.5|1110|1108.5|1102.5|1100.8|506
1657714200000|2022-07-13 12:10:00|1104|1101.5|1106.3|1104.5|1106.5|1105|1103|1101.5|95
1657714500000|2022-07-13 12:15:00|1106.5|1104.8|1108.3|1106.8|1109.8|1107.8|1105.3|1103.8|210
1657714800000|2022-07-13 12:20:00|1107.5|1106.5|1105.8|1104.3|1108|1106.8|1105.3|1103.8|182
1657715100000|2022-07-13 12:25:00|1106|1104|1109.3|1107.3|1109.8|1107.5|1106|1104|143
1657715400000|2022-07-13 12:30:00|1109|1106.8|1101.8|1100.3|1109.3|1107|1100.8|1099.5|526
1657715700000|2022-07-13 12:35:00|1101.5|1100|1101.8|1100.3|1104.5|1103|1100.8|1099.5|467
1657716000000|2022-07-13 12:40:00|1101.5|1100.5|1096.3|1094|1102.5|1100.8|1093.8|1092|505
1657716300000|2022-07-13 12:45:00|1096|1094.3|1097.5|1095.8|1098.8|1096.8|1094.3|1092.5|234
1657716600000|2022-07-13 12:50:00|1098|1096|1101.3|1099.3|1102.5|1100.8|1097|1095|243
1657716900000|2022-07-13 12:55:00|1101|1099.5|1100|1098|1101.3|1099.5|1097.5|1095.5|206
1657717200000|2022-07-13 13:00:00|1099.3|1097.8|1111.8|1110|1113.8|1112|1099|1096.8|465
1657717500000|2022-07-13 13:05:00|1111.3|1109.8|1105.3|1103.5|1111.3|1109.8|1104.8|1103.3|197
1657717800000|2022-07-13 13:10:00|1105.5|1103.3|1102.5|1101|1105.5|1103.3|1100|1098.5|236
1657718100000|2022-07-13 13:15:00|1102.8|1100.5|1094.5|1092.8|1104.8|1103|1094.3|1092.8|324
1657718400000|2022-07-13 13:20:00|1094|1093|1095.8|1094.3|1097.5|1095.8|1093.3|1091.8|424
1657718700000|2022-07-13 13:25:00|1095.5|1093.8|1097.5|1095.8|1098.5|1097|1092.8|1091.3|228
1657719000000|2022-07-13 13:30:00|1098.3|1096.8|1095.5|1093.8|1100.3|1098.5|1093.8|1091.8|241
1657719300000|2022-07-13 13:35:00|1095.3|1093.5|1097.5|1095.8|1099.5|1098|1093.3|1091.3|288
1657719600000|2022-07-13 13:40:00|1097|1096|1099.5|1097.8|1102.5|1101|1097|1095.5|368
1657719900000|2022-07-13 13:45:00|1100|1098|1103.5|1102|1105.3|1103.5|1097.3|1095.5|328
1657720200000|2022-07-13 13:50:00|1104|1102.5|1105.5|1104|1108|1106|1103.3|1101.5|317
1657720500000|2022-07-13 13:55:00|1105.8|1104.8|1101.8|1100|1106.8|1105.3|1101.3|1099.5|201
1657720800000|2022-07-13 14:00:00|1101.5|1100.3|1101.5|1100|1102.3|1100.5|1098.3|1096.5|187
1657721100000|2022-07-13 14:05:00|1101.8|1100.3|1100.8|1099.3|1104|1102.5|1098|1096.3|206
1657721400000|2022-07-13 14:10:00|1101|1099|1100|1098.3|1102|1100.5|1099.5|1097.8|208
1657721700000|2022-07-13 14:15:00|1100.3|1098.5|1102.3|1100.8|1102.5|1101.3|1096.8|1095.3|449
1657722000000|2022-07-13 14:20:00|1102|1100.5|1098.8|1097.3|1102|1100.5|1098.8|1097.3|237
1657722300000|2022-07-13 14:25:00|1098.5|1097|1101|1097.3|1102|1099|1095.3|1093.5|554
1657722600000|2022-07-13 14:30:00|1097.8|1094.3|1098|1096.3|1099.5|1097.5|1086.5|1084.3|601
1657722900000|2022-07-13 14:35:00|1098.8|1096.8|1102|1100.3|1102|1100.3|1094.3|1092.5|426
1657723200000|2022-07-13 14:40:00|1102.8|1100.8|1100.5|1098.8|1105.5|1104|1100|1098|365
1657723500000|2022-07-13 14:45:00|1100.3|1099|1101.8|1100|1103.3|1101.5|1099.3|1097.5|215
1657723800000|2022-07-13 14:50:00|1102.3|1100.3|1106|1104|1106|1104.3|1102|1100.3|292
1657724100000|2022-07-13 14:55:00|1106.5|1104.5|1106.5|1104.8|1109.3|1107.3|1106|1104|321
1657724400000|2022-07-13 15:00:00|1106.3|1105|1106.5|1104.8|1106.8|1105|1103|1101|567
1657724700000|2022-07-13 15:05:00|1106.8|1105|1105|1103.3|1110|1108.5|1104.3|1102.5|607
1657725000000|2022-07-13 15:10:00|1105.3|1103.5|1099.3|1097.5|1107.3|1105.5|1097.5|1096|1033
1657725300000|2022-07-13 15:15:00|1099.5|1097.8|1090.8|1089.3|1099.5|1098|1090.8|1088.8|751
1657725600000|2022-07-13 15:20:00|1090.5|1089|1089|1087.3|1094|1092.3|1088|1085.8|810
1657725900000|2022-07-13 15:25:00|1088.5|1087|1095.3|1093.5|1098.8|1097.5|1087.8|1086.5|4752
1657726200000|2022-07-13 15:30:00|1095.8|1094|1094.3|1092.8|1099.8|1097.8|1093.3|1091.8|846
1657726500000|2022-07-13 15:35:00|1094|1092.5|1086.8|1085.3|1095|1093.5|1084.8|1083|471
1657726800000|2022-07-13 15:40:00|1086.5|1085|1086.5|1084.8|1089.3|1087.5|1085|1083|253
1657727100000|2022-07-13 15:45:00|1086.3|1085|1084|1082.5|1087.3|1085.5|1082.5|1080.8|428
1657727400000|2022-07-13 15:50:00|1084.3|1082.8|1085|1083.3|1085.3|1083.5|1083|1081|185
1657727700000|2022-07-13 15:55:00|1085.3|1083|1080.3|1078.5|1085.5|1083.8|1079.3|1077.5|295
1657728000000|2022-07-13 16:00:00|1080|1078.3|1077|1075.3|1080.8|1078.8|1074.3|1072.8|552
1657728300000|2022-07-13 16:05:00|1076.8|1075|1079.3|1077.3|1079.3|1077.5|1074.3|1072.5|147
1657728600000|2022-07-13 16:10:00|1079.5|1077.5|1079.3|1077.8|1081.5|1079.8|1075.8|1074|138
1657728900000|2022-07-13 16:15:00|1079.8|1078|1081.5|1079.8|1081.5|1079.8|1077.5|1075.8|230
1657729200000|2022-07-13 16:20:00|1081.8|1080|1082.3|1080.5|1084|1082.3|1080|1078.3|210
1657729500000|2022-07-13 16:25:00|1082.5|1080.3|1083.8|1082|1084.3|1082|1080.8|1079|107
1657729800000|2022-07-13 16:30:00|1084|1082.3|1086.3|1084.3|1087|1085.3|1081.3|1079.5|85
1657730100000|2022-07-13 16:35:00|1086.8|1084.8|1086.8|1085|1088.5|1086.5|1086|1084|71
1657730400000|2022-07-13 16:40:00|1087|1085.3|1087.3|1085.5|1088|1086|1085.5|1083.5|30
1657730700000|2022-07-13 16:45:00|1087.5|1085.3|1090.5|1088.5|1092|1089.8|1087|1085|95
1657731000000|2022-07-13 16:50:00|1090.3|1088.8|1090.8|1088.8|1091.3|1089.5|1088.5|1086.8|110
1657731300000|2022-07-13 16:55:00|1090.5|1088.5|1089.3|1087.5|1090.5|1088.5|1088|1086.3|106
1657731600000|2022-07-13 17:00:00|1089.5|1087.3|1083.5|1081.8|1089.8|1088.3|1083.5|1081.5|71
1657731900000|2022-07-13 17:05:00|1084.5|1082.5|1081.3|1079.3|1085.3|1083.5|1079.8|1077.8|98
1657732200000|2022-07-13 17:10:00|1081|1079.5|1085|1083|1087.3|1085.5|1080.5|1078.5|280
1657732500000|2022-07-13 17:15:00|1084.8|1082.8|1084.5|1082.8|1085|1083|1083.5|1081.8|20
1657732800000|2022-07-13 17:20:00|1084.8|1082.5|1084.8|1083|1085.3|1083.5|1082.3|1080.3|139
1657733100000|2022-07-13 17:25:00|1085|1083.3|1086|1084|1088.3|1086.3|1085|1083|60
1657733400000|2022-07-13 17:30:00|1085.8|1083.8|1086.3|1084.8|1087.5|1085.8|1085.5|1083.8|42
1657733700000|2022-07-13 17:35:00|1086.5|1084.3|1086.3|1084.5|1086.5|1084.5|1084.8|1082.8|26
1657734000000|2022-07-13 17:40:00|1086|1084.3|1090.3|1088.5|1092.8|1091|1086|1084.3|109
1657734300000|2022-07-13 17:45:00|1090.5|1088.3|1093.3|1091.5|1094.8|1093|1090.5|1088.3|165
1657734600000|2022-07-13 17:50:00|1094|1092.3|1092.8|1090.8|1095.8|1094|1092.5|1090.8|108
1657734900000|2022-07-13 17:55:00|1092.5|1091|1095.5|1093.8|1095.5|1093.8|1092.5|1091|57
1657735200000|2022-07-13 18:00:00|1095.8|1094|1092.8|1091.3|1095.8|1094|1091.5|1089.8|45
1657735500000|2022-07-13 18:05:00|1093|1091|1093.8|1091.8|1094.5|1092.8|1092.8|1090.8|47
1657735800000|2022-07-13 18:10:00|1094|1092|1097|1095.3|1097|1095.3|1093.3|1091.5|38
1657736100000|2022-07-13 18:15:00|1096.8|1095.5|1095.3|1093.5|1096.8|1095.5|1092.8|1091|204
1657736400000|2022-07-13 18:20:00|1095.5|1093.8|1093.5|1091.8|1097.3|1095.8|1092.5|1091|103
1657736700000|2022-07-13 18:25:00|1093.8|1092|1094.5|1093|1096.5|1094.8|1092.3|1090.5|444
1657737000000|2022-07-13 18:30:00|1094.8|1092.8|1094|1092|1094.8|1092.8|1091.5|1089.8|254
1657737300000|2022-07-13 18:35:00|1093.8|1092.3|1094.8|1093|1094.8|1093|1092.5|1090.8|136
1657737600000|2022-07-13 18:40:00|1095|1093.5|1095.8|1094|1096|1094.3|1094.5|1093|15
1657737900000|2022-07-13 18:45:00|1095.3|1093.8|1095.5|1093.8|1095.8|1094|1094.3|1092.8|31
1657738200000|2022-07-13 18:50:00|1095.3|1093.5|1094.5|1092.8|1096.3|1094.8|1094.5|1092.8|29
1657738500000|2022-07-13 18:55:00|1094|1092.5|1095|1093.3|1095|1093.3|1093.8|1092|25
1657738800000|2022-07-13 19:00:00|1095.3|1093.5|1094.8|1092.8|1095.3|1093.5|1093|1091.5|27
1657739100000|2022-07-13 19:05:00|1095|1093.3|1094.8|1092.8|1095.3|1093.5|1094.5|1092.5|16
1657739400000|2022-07-13 19:10:00|1095|1093|1095.5|1093.8|1096|1094.3|1095|1093|27
1657739700000|2022-07-13 19:15:00|1095.3|1094|1095|1093|1095.8|1094|1094.8|1092.8|5
1657740000000|2022-07-13 19:20:00|1095.3|1093.3|1095|1093|1095.3|1093.3|1094.5|1092.8|2
1657740300000|2022-07-13 19:25:00|1094.8|1093.3|1093.8|1092.3|1094.8|1093.3|1093.8|1092|1
1657740600000|2022-07-13 19:30:00|1094|1092.5|1094|1091.8|1094.5|1093|1093.3|1091|64
1657740900000|2022-07-13 19:35:00|1093.8|1091.5|1098.3|1096.3|1098.3|1096.3|1093.8|1091.5|39
1657741200000|2022-07-13 19:40:00|1098|1096|1095.8|1093.8|1098|1096.3|1095.5|1093.5|44
1657741500000|2022-07-13 19:45:00|1095.5|1094|1096|1093.5|1096.8|1094.5|1095.5|1093.3|14
1657741800000|2022-07-13 19:50:00|1095.8|1093.3|1095|1093|1096|1093.8|1094.8|1092.8|7
1657742100000|2022-07-13 19:55:00|1094.8|1092.8|1095.5|1093.3|1096|1093.8|1094.5|1092.5|36
1657742400000|2022-07-13 20:00:00|1095.3|1093|1096.3|1094.3|1096.5|1094.3|1094.3|1092.5|12
1657742700000|2022-07-13 20:05:00|1096.5|1094|1095.8|1093.8|1096.8|1094|1095.8|1093.8|1
1657743000000|2022-07-13 20:10:00|1095.3|1093.5|1095.5|1093.8|1095.8|1094|1094.3|1092.8|19
1657743300000|2022-07-13 20:15:00|1095.3|1093.5|1094.8|1093|1095.8|1093.8|1094.8|1093|1
1657743600000|2022-07-13 20:20:00|1095|1094|1096.5|1095|1096.5|1095|1094.8|1094|12
1657743900000|2022-07-13 20:25:00|1096.8|1094.5|1096.8|1094.3|1096.8|1094.8|1096|1094.3|3
1657744200000|2022-07-13 20:30:00|1096.5|1094|1095.3|1093.3|1096.5|1094.3|1095.3|1093.3|4
1657744500000|2022-07-13 20:35:00|1095|1093.5|1096.3|1094.5|1096.3|1094.5|1095|1093.5|3
1657744800000|2022-07-13 20:40:00|1096.5|1094.8|1097.3|1095.3|1097.5|1095.3|1096.5|1094.8|5
1657745100000|2022-07-13 20:45:00|1097.5|1095.5|1099.8|1098|1100.5|1098.8|1097|1095|22
1657745400000|2022-07-13 20:50:00|1099.5|1097.8|1100|1098.3|1100.5|1098.5|1099.5|1097.8|6
1657745700000|2022-07-13 20:55:00|1099.8|1098|1097.3|1095.5|1099.8|1098|1097.3|1095.5|32
1657746000000|2022-07-13 21:00:00|1097.8|1095.3|1100.5|1098.3|1100.5|1098.3|1096.8|1092.8|3
1657749300000|2022-07-13 21:55:00|1100|1092|1100|1092|1100|1092|1100|1092|1
1657760400000|2022-07-14 01:00:00|1096.8|1093.8|1094.3|1090.8|1096.8|1093.8|1094|1089.8|5
1657760700000|2022-07-14 01:05:00|1094|1091.8|1095.3|1092|1095.5|1092.3|1094|1091.8|1
1657761000000|2022-07-14 01:10:00|1095|1091.5|1095.3|1091.3|1095.5|1092|1095|1091.3|8
1657761300000|2022-07-14 01:15:00|1095|1091|1097|1092.8|1097.3|1093|1094.5|1090.8|0
1657761600000|2022-07-14 01:20:00|1096.8|1093|1104.5|1101.5|1104.5|1101.5|1096.8|1092.8|20
1657761900000|2022-07-14 01:25:00|1104.3|1100.5|1103.3|1100.8|1104.3|1101.3|1102.3|1100.3|5
1657762200000|2022-07-14 01:30:00|1103|1101|1103|1100|1103|1101|1101.8|1099.3|7
1657762500000|2022-07-14 01:35:00|1102.8|1099.8|1102.5|1099.5|1103|1099.8|1102.3|1099.5|0
1657762800000|2022-07-14 01:40:00|1102.3|1099.3|1103.3|1099.5|1104|1100|1102.3|1099.3|0
1657763100000|2022-07-14 01:45:00|1103.5|1099.8|1103.8|1100.5|1104|1100.5|1103.3|1099.5|0
1657763400000|2022-07-14 01:50:00|1104|1100.3|1103.3|1100.8|1104|1101.3|1102.8|1099.5|55
1657763700000|2022-07-14 01:55:00|1103.8|1100.5|1104.5|1101.5|1105|1101.8|1103.3|1100.5|0
1657764000000|2022-07-14 02:00:00|1105|1101.8|1105.8|1102|1105.8|1102.3|1104.5|1101.5|0
1657764300000|2022-07-14 02:05:00|1105.5|1101.8|1105.5|1102.8|1106.5|1102.8|1105|1101.8|0
1657764600000|2022-07-14 02:10:00|1105|1102.5|1104.8|1102|1105.8|1102.5|1104.5|1101.8|0
1657764900000|2022-07-14 02:15:00|1105.3|1102.3|1105|1102.5|1105.3|1102.5|1104.5|1101.8|0
1657765200000|2022-07-14 02:20:00|1105.5|1102.8|1105.5|1103|1106.3|1103.5|1105.3|1102.5|2
1657765500000|2022-07-14 02:25:00|1105.8|1103.5|1105.5|1103|1106.3|1104|1105.5|1103|1
1657765800000|2022-07-14 02:30:00|1105.8|1103.3|1104|1101.8|1105.8|1103.3|1103.8|1101.5|7
1657766100000|2022-07-14 02:35:00|1104.3|1102|1106.3|1103.8|1107.8|1105|1104|1101.8|11
1657766400000|2022-07-14 02:40:00|1106.8|1103|1108.3|1105|1108.3|1105|1105.3|1103|2
1657766700000|2022-07-14 02:45:00|1108|1105.3|1107.8|1104.5|1108.3|1105.8|1107|1104.3|0
1657767000000|2022-07-14 02:50:00|1107|1104.3|1106.5|1104|1107.8|1104.3|1106.3|1104|0
1657767300000|2022-07-14 02:55:00|1107|1104.3|1107.3|1104|1107.5|1104.3|1106.5|1104|0
1657767600000|2022-07-14 03:00:00|1107.5|1104.3|1109|1105.5|1109|1105.8|1107.5|1104|4
1657767900000|2022-07-14 03:05:00|1108.8|1105.8|1108.8|1105.8|1108.8|1106|1108.8|1105.5|0
1657768200000|2022-07-14 03:10:00|1109.5|1106|1109.3|1105.8|1109.5|1106.3|1108.8|1105.5|0
1657768500000|2022-07-14 03:15:00|1109|1105.5|1108.3|1105.5|1109.3|1105.8|1108|1105.5|0
1657768800000|2022-07-14 03:20:00|1108.5|1105.8|1109.3|1106.3|1109.5|1106.3|1108.3|1105.5|0
1657769100000|2022-07-14 03:25:00|1109.5|1105.8|1108.8|1105.5|1109.5|1106|1108.3|1105.5|0
1657769400000|2022-07-14 03:30:00|1109|1105.8|1109.5|1105.5|1109.5|1105.8|1109|1105.5|0
1657769700000|2022-07-14 03:35:00|1109.3|1105.8|1108.8|1105.5|1109.5|1105.8|1108.8|1105.5|0
1657770000000|2022-07-14 03:40:00|1109|1105.8|1109.5|1106.3|1109.8|1106.3|1108.8|1105.8|2
1657770300000|2022-07-14 03:45:00|1109.3||1109.3||1109.5||1109||0
1657770600000|2022-07-14 03:50:00|1109.8|1106|1109|1106|1109.8|1106|1109|1106|0
1657770900000|2022-07-14 03:55:00|1109.3|1105.5|1108.3|1105.5|1109.3|1105.5|1108|1105.5|0
1657771200000|2022-07-14 04:00:00|1108.5|1105.8|1108.3|1105.5|1109.3|1105.8|1108.3|1105.5|0
1657771500000|2022-07-14 04:05:00|1109.3|1105.8|1108|1105.5|1109.3|1105.8|1107.8|1105.5|0
1657771800000|2022-07-14 04:10:00|1108.3||1108||1108.3||1107.5||0
1657772100000|2022-07-14 04:15:00|1107.8||1107.8||1108.3||1107.5||0
1657772400000|2022-07-14 04:20:00|1108.3||1107.5||1108.3||1107.5||0
1657772700000|2022-07-14 04:25:00|1107.3||1107.8||1108||1107.3||1
1657773000000|2022-07-14 04:30:00|1108||1108||1108.5||1107.5||0
1657773300000|2022-07-14 04:35:00|1108.8||1108.3||1108.8||1108||0
1657773600000|2022-07-14 04:40:00|1108.5||1108||1108.8||1107.8||0
1657773900000|2022-07-14 04:45:00|1108.3|1105.8|1108.5|1105.5|1109.3|1105.8|1107.8|1105.5|3
1657774200000|2022-07-14 04:50:00|1108.3||1108.3||1108.8||1108.3||0
1657774500000|2022-07-14 04:55:00|1108.5||1108.5||1109.3||1108||0
1657774800000|2022-07-14 05:00:00|1109|1105.8|1108.3|1105.5|1109.3|1105.8|1108.3|1105.5|0
1657775100000|2022-07-14 05:05:00|1108.5|1105.8|1108.3|1105.5|1108.8|1105.8|1108|1105.5|0
1657775400000|2022-07-14 05:10:00|1108|1105.8|1108.5|1105.5|1109.3|1106|1108|1105.5|1
1657775700000|2022-07-14 05:15:00|1109|1105.8|1108.5|1105.5|1109.3|1105.8|1108.5|1105.5|0
1657776000000|2022-07-14 05:20:00|1109|1105.8|1106.3|1104.3|1109.3|1105.8|1105.8|1104.3|2
1657776300000|2022-07-14 05:25:00|1106.5|1103.8|1106|1103.5|1106.5|1103.8|1105.5|1103|0
1657776600000|2022-07-14 05:30:00|1105.8|1103.8|1106|1102.8|1106|1103.8|1105|1102|7
1657776900000|2022-07-14 05:35:00|1105.8|1103|1104.8|1101.8|1105.8|1103|1104.8|1101.8|0
1657777200000|2022-07-14 05:40:00|1105|1102|1103.8|1101|1105.5|1102.3|1103.5|1100.8|0
1657777500000|2022-07-14 05:45:00|1104.3|1101.3|1105|1101.8|1105|1101.8|1103.5|1101|9
1657777800000|2022-07-14 05:50:00|1105.3|1101.5|1104|1100.8|1105.5|1101.5|1103.8|1100.8|0
1657778100000|2022-07-14 05:55:00|1104.3|1101|1104.8|1101.8|1105|1101.8|1103.3|1100.5|26
1657778400000|2022-07-14 06:00:00|1104.3|1101.3|1104.8|1103|1106|1103.5|1103.5|1101.3|84
1657778700000|2022-07-14 06:05:00|1104.5|1102.8|1106.5|1104.5|1107.3|1105.5|1104|1102.5|15
1657779000000|2022-07-14 06:10:00|1106.3|1104|1105.5|1104|1106.3|1104.3|1104.3|1102.5|18
1657779300000|2022-07-14 06:15:00|1105.3|1103.8|1105|1103|1105.3|1104|1103.5|1102|20
1657779600000|2022-07-14 06:20:00|1104.8|1102.8|1101.5|1099.8|1105|1103.5|1101.3|1099.8|19
1657779900000|2022-07-14 06:25:00|1101.8|1100|1100.8|1099|1103|1101.5|1100.5|1098.5|65
1657780200000|2022-07-14 06:30:00|1100.3|1098.8|1100.3|1098.3|1102.5|1100.8|1099.8|1098.3|42
1657780500000|2022-07-14 06:35:00|1099.8|1097.8|1100.5|1098.5|1101.3|1099.5|1099|1097.3|8
1657780800000|2022-07-14 06:40:00|1100.8|1098.8|1102.5|1100.5|1102.8|1101.3|1099.3|1097.5|9
1657781100000|2022-07-14 06:45:00|1102.8|1100.8|1103.8|1101.8|1104.8|1102.8|1102.3|1100.3|22
1657781400000|2022-07-14 06:50:00|1103.5|1101.5|1100.8|1098.8|1104|1102|1100.5|1098.5|10
1657781700000|2022-07-14 06:55:00|1101|1099|1100.3|1098.5|1101.3|1099.3|1099.5|1097.5|140
1657782000000|2022-07-14 07:00:00|1100|1098|1097.5|1095.8|1101.3|1099.3|1096.8|1095|168
1657782300000|2022-07-14 07:05:00|1097.3|1095.5|1094.3|1092.5|1097.8|1096|1092.8|1091.3|153
1657782600000|2022-07-14 07:10:00|1094.5|1092.8|1098.3|1096.5|1099.5|1097.5|1094.3|1092.5|138
1657782900000|2022-07-14 07:15:00|1098|1096|1098|1096.5|1101|1099.3|1097.8|1096|46
1657783200000|2022-07-14 07:20:00|1098.8|1096.3|1101.8|1100|1104.5|1102.8|1097|1095.5|320
1657783500000|2022-07-14 07:25:00|1102|1100.3|1101.5|1099.5|1104.3|1102.5|1100.8|1098.8|143
1657783800000|2022-07-14 07:30:00|1101.8|1100|1095.8|1093.8|1102.3|1100.3|1095|1093.5|161
1657784100000|2022-07-14 07:35:00|1094.5|1094|1098.3|1096.8|1099.8|1098|1093.3|1091.5|442
1657784400000|2022-07-14 07:40:00|1097.8|1095.8|1095|1093.5|1097.8|1096|1094.8|1093|159
1657784700000|2022-07-14 07:45:00|1094.8|1093.3|1093.8|1092|1097|1095.3|1093.3|1091.5|112
1657785000000|2022-07-14 07:50:00|1094|1091.8|1089.3|1087.5|1094.8|1092.8|1088.3|1086.5|158
1657785300000|2022-07-14 07:55:00|1088.8|1087|1086|1084.3|1088.8|1087.5|1084.8|1083.3|723
1657785600000|2022-07-14 08:00:00|1086.5|1084.8|1070.5|1068.3|1086.5|1084.8|1066.8|1065|1094
1657785900000|2022-07-14 08:05:00|1070.3|1068|1075.3|1073.3|1075.5|1073.5|1069|1067.3|527
1657786200000|2022-07-14 08:10:00|1075.5|1073.5|1070.3|1068.5|1075.5|1073.5|1067|1065.5|383
1657786500000|2022-07-14 08:15:00|1070|1068.3|1074.3|1072.3|1075.8|1074.3|1067.3|1065.5|526
1657786800000|2022-07-14 08:20:00|1074|1072|1071.8|1069.8|1075|1072.8|1071|1069.5|490
1657787100000|2022-07-14 08:25:00|1072|1069.5|1069.8|1068|1073.8|1072|1066.8|1065.3|1192
1657787400000|2022-07-14 08:30:00|1070|1068.3|1072|1070.3|1075.3|1073.5|1069.5|1068|636
1657787700000|2022-07-14 08:35:00|1071.8|1070|1069|1067.5|1073.8|1072.3|1069|1067.5|204
1657788000000|2022-07-14 08:40:00|1069.3|1067.8|1063.3|1061.5|1069.8|1068.3|1060|1058.3|626
1657788300000|2022-07-14 08:45:00|1063|1061.3|1064.8|1063|1066|1063.8|1062.3|1060.8|210
1657788600000|2022-07-14 08:50:00|1064.5|1062.8|1064.5|1063|1065|1063.3|1060.3|1058.5|140
1657788900000|2022-07-14 08:55:00|1064.8|1062.5|1064.5|1062.8|1065.5|1063.8|1062.8|1061.5|269
1657789200000|2022-07-14 09:00:00|1064.3|1062.5|1064.5|1063|1064.8|1063|1063|1061.5|180
1657789500000|2022-07-14 09:05:00|1064.8|1063.3|1065|1063|1066.8|1064.8|1064.5|1062.8|156
1657789800000|2022-07-14 09:10:00|1064.8|1062.5|1067.3|1065.5|1067.8|1065.8|1063.8|1062|169
1657790100000|2022-07-14 09:15:00|1067|1065.3|1065.3|1063.5|1067|1065.5|1064|1062.3|332
1657790400000|2022-07-14 09:20:00|1065|1063.3|1064.5|1062.5|1065.3|1063.3|1062.5|1061|117
1657790700000|2022-07-14 09:25:00|1064.3|1062|1064.3|1062.3|1065.5|1063.5|1063|1061.3|145
1657791000000|2022-07-14 09:30:00|1064|1061.8|1062|1060.3|1064.8|1063.3|1061.5|1060|203
1657791300000|2022-07-14 09:35:00|1062.3|1060.5|1065.5|1063.8|1065.5|1063.8|1061.8|1059.8|234
1657791600000|2022-07-14 09:40:00|1066.5|1064|1067.8|1065.8|1068.5|1067|1066.5|1064|393
1657791900000|2022-07-14 09:45:00|1067.5|1065.5|1068.8|1066.8|1069|1067.5|1067.3|1065.5|232
1657792200000|2022-07-14 09:50:00|1068.5|1067.3|1069.8|1068|1070.5|1068.8|1068.3|1067|256
1657792500000|2022-07-14 09:55:00|1070|1067.8|1070.5|1068.8|1070.5|1069|1067|1065.5|580
1657792800000|2022-07-14 10:00:00|1071|1069|1073|1071.3|1074|1072.3|1069.8|1067.8|215
1657793100000|2022-07-14 10:05:00|1073.3|1070.8|1074.8|1072.8|1078.3|1077|1073.3|1070.8|218
1657793400000|2022-07-14 10:10:00|1074.5|1073|1077|1075.3|1077|1075.3|1073.8|1071.8|79
1657793700000|2022-07-14 10:15:00|1076.8|1075|1076|1074.3|1077|1075|1075|1073.5|90
1657794000000|2022-07-14 10:20:00|1075.8|1074.8|1072.5|1071|1076.5|1075|1072|1070.3|180
1657794300000|2022-07-14 10:25:00|1073|1071.3|1069.8|1068|1073.3|1071.5|1068.5|1066.5|175
1657794600000|2022-07-14 10:30:00|1070|1068.3|1069|1067.3|1070.5|1068.8|1068|1066.5|216
1657794900000|2022-07-14 10:35:00|1070.3|1068|1073.3|1071.5|1073.3|1071.5|1067.5|1065.8|155
1657795200000|2022-07-14 10:40:00|1073|1071.8|1071.5|1069.8|1073|1071.8|1069.8|1067.8|94
1657795500000|2022-07-14 10:45:00|1072.3|1070|1072.5|1070.8|1074|1072.5|1072|1069.8|125
1657795800000|2022-07-14 10:50:00|1072.3|1070.5|1071.8|1070.3|1073|1071.3|1071.8|1069.8|89
1657796100000|2022-07-14 10:55:00|1071.5|1070|1070.5|1068.8|1071.5|1070|1069.8|1068.3|106
1657796400000|2022-07-14 11:00:00|1070|1068.5|1071|1069.5|1071.5|1069.8|1069|1067.5|39
1657796700000|2022-07-14 11:05:00|1071.3|1069.3|1071.3|1070|1071.5|1070|1069.5|1068|47
1657797000000|2022-07-14 11:10:00|1071|1069.8|1071.5|1070|1072.3|1070.5|1070.3|1068.5|41
1657797300000|2022-07-14 11:15:00|1071.8|1069.5|1070.5|1068.5|1071.8|1070|1069.8|1067.8|34
1657797600000|2022-07-14 11:20:00|1070.3|1068.3|1068.3|1066.5|1070.3|1068.8|1065.8|1064|166
1657797900000|2022-07-14 11:25:00|1067.8|1066.3|1068.3|1066.3|1068.5|1066.5|1067|1065|45
1657798200000|2022-07-14 11:30:00|1068.5|1066|1070|1068|1071.5|1070|1068.3|1066|68
1657798500000|2022-07-14 11:35:00|1070.5|1068.3|1070.8|1069|1071|1069.3|1070.3|1068|62
1657798800000|2022-07-14 11:40:00|1071.5|1069.3|1069.8|1068|1071.5|1069.3|1069.8|1068|39
1657799100000|2022-07-14 11:45:00|1070.3|1068.3|1073.3|1071.5|1074|1072.3|1070.3|1068.3|57
1657799400000|2022-07-14 11:50:00|1073|1071.3|1073|1071.3|1074|1072.8|1073|1071|49
1657799700000|2022-07-14 11:55:00|1073.3|1071.5|1073.8|1072|1074|1072.8|1073.3|1071.3|103
1657800000000|2022-07-14 12:00:00|1073.5|1071.8|1071.8|1069.8|1074|1072.3|1070|1068.3|188
1657800300000|2022-07-14 12:05:00|1071.5|1070|1072.5|1070.8|1073.3|1071.8|1071.3|1069.5|88
1657800600000|2022-07-14 12:10:00|1072.8|1071|1073.8|1072|1074|1072.8|1072.3|1070.5|161
1657800900000|2022-07-14 12:15:00|1073.5|1072.3|1075.3|1073.3|1075.5|1073.8|1073.3|1071.5|205
1657801200000|2022-07-14 12:20:00|1075|1073|1073|1071|1075.3|1073.3|1072.3|1070.5|101
1657801500000|2022-07-14 12:25:00|1072.8|1071.3|1074|1072.3|1074|1072.3|1072.5|1070.8|61
1657801800000|2022-07-14 12:30:00|1073.8|1071.3|1076|1074.3|1078|1076.5|1073|1071.3|353
1657802100000|2022-07-14 12:35:00|1076.3|1074.5|1077.5|1075.8|1077.5|1076|1073.8|1072|261
1657802400000|2022-07-14 12:40:00|1076.5|1076|1077.3|1075.3|1078.5|1076.8|1076|1074|90
1657802700000|2022-07-14 12:45:00|1077|1075.5|1075.5|1074|1077.3|1075.5|1074.3|1072.8|134
1657803000000|2022-07-14 12:50:00|1075.8|1073.5|1078.3|1076.5|1079.5|1077.5|1075.8|1073.5|174
1657803300000|2022-07-14 12:55:00|1078|1076.8|1082|1080.3|1082.5|1080.8|1076.5|1074.8|370
1657803600000|2022-07-14 13:00:00|1082.5|1080.5|1073.3|1071.5|1082.5|1080.5|1072|1070.3|338
1657803900000|2022-07-14 13:05:00|1073|1071.3|1069.5|1068|1073.8|1071.8|1069.5|1067.8|193
1657804200000|2022-07-14 13:10:00|1069.3|1067.8|1067.8|1066|1072|1070.3|1067.3|1065.5|325
1657804500000|2022-07-14 13:15:00|1068.3|1066.3|1069.5|1067.8|1072|1070|1068.3|1066|303
1657804800000|2022-07-14 13:20:00|1069.3|1067.3|1060.5|1059|1070.5|1068.8|1060.3|1058.8|704
1657805100000|2022-07-14 13:25:00|1060.3|1058.8|1063.5|1061.5|1064.5|1062.5|1059.8|1058|184
1657805400000|2022-07-14 13:30:00|1063.3|1061.8|1061.8|1060.5|1064.5|1063|1060.5|1058.8|568
1657805700000|2022-07-14 13:35:00|1062|1060|1047.8|1046|1062.3|1060.5|1047.5|1045.5|591
1657806000000|2022-07-14 13:40:00|1047.5|1045.5|1043.8|1042|1048.5|1046.8|1043.8|1042|589
1657806300000|2022-07-14 13:45:00|1043.5|1041.8|1045|1043.3|1047.3|1045.5|1041.5|1039.8|616
1657806600000|2022-07-14 13:50:00|1044.8|1043|1054.5|1052.8|1056.3|1054.5|1044.8|1043|566
1657806900000|2022-07-14 13:55:00|1054.8|1053.3|1054.5|1052.8|1057.8|1056|1050|1048.3|602
1657807200000|2022-07-14 14:00:00|1053.3|1053|1050.8|1049|1055.8|1054.3|1050|1048.3|492
1657807500000|2022-07-14 14:05:00|1050.3|1049.3|1055.3|1053.5|1056.8|1055|1050.3|1048.5|261
1657807800000|2022-07-14 14:10:00|1055.5|1053.8|1058.8|1057|1059.5|1058|1052|1050.5|485
1657808100000|2022-07-14 14:15:00|1059|1057.5|1064|1062.3|1064.8|1063|1058.8|1057|641
1657808400000|2022-07-14 14:20:00|1064.3|1062.5|1067.5|1066|1068.3|1066.5|1062.8|1061.3|485
1657808700000|2022-07-14 14:25:00|1067.3|1065.8|1068.3|1066.5|1071.3|1069.5|1066|1064.8|351
1657809000000|2022-07-14 14:30:00|1068|1066.3|1061.5|1059.8|1068.5|1067|1061|1059.3|225
1657809300000|2022-07-14 14:35:00|1061.3|1060|1062|1060.5|1062.5|1060.8|1054.5|1052.8|337
1657809600000|2022-07-14 14:40:00|1061.8|1060.3|1066.3|1064.8|1066.8|1065|1061.3|1059.5|478
1657809900000|2022-07-14 14:45:00|1066|1064|1068.5|1066.8|1068.5|1066.8|1063|1061|249
1657810200000|2022-07-14 14:50:00|1068.3|1067|1070.3|1068.8|1073|1071.5|1067|1065.5|809
1657810500000|2022-07-14 14:55:00|1069.5|1067.5|1072.3|1070.8|1075|1073.3|1069|1067.5|908
1657810800000|2022-07-14 15:00:00|1072|1070.5|1075|1073.3|1077.3|1075.5|1072|1070.5|374
1657811100000|2022-07-14 15:05:00|1075.3|1073.5|1079.5|1077.8|1079.8|1078.3|1075.3|1073.5|1498
1657811400000|2022-07-14 15:10:00|1079.3|1077.5|1075.5|1074|1080.5|1078.8|1075.5|1073.8|861
1657811700000|2022-07-14 15:15:00|1075|1073.3|1075.8|1074.3|1078.8|1076.8|1068.5|1066.8|1426
1657812000000|2022-07-14 15:20:00|1076|1074.5|1070.8|1069|1077|1075.5|1065.8|1064|1084
1657812300000|2022-07-14 15:25:00|1071|1068.8|1069|1067.5|1072|1070.3|1065.8|1064|4375
1657812600000|2022-07-14 15:30:00|1069.3|1067.8|1067.3|1065.8|1069.8|1068|1063.5|1061.8|1117
1657812900000|2022-07-14 15:35:00|1067.8|1066|1073.3|1070.8|1074|1072.3|1064.8|1062.8|761
1657813200000|2022-07-14 15:40:00|1073|1071.3|1073.5|1071.8|1074.5|1072.8|1069|1067.3|277
1657813500000|2022-07-14 15:45:00|1073.3|1071.5|1077|1075|1078|1076.5|1072|1070.5|280
1657813800000|2022-07-14 15:50:00|1077.3|1075.3|1076.5|1074.8|1079.3|1077.8|1076.5|1074.8|238
1657814100000|2022-07-14 15:55:00|1076.8|1075|1078|1076.5|1079.5|1077.8|1076.8|1074.8|73
1657814400000|2022-07-14 16:00:00|1078.3|1076.8|1078.3|1076.8|1078.5|1077|1075.8|1074.3|221
1657814700000|2022-07-14 16:05:00|1078.5|1076.5|1078.5|1077|1079.8|1078.3|1077.8|1076|509
1657815000000|2022-07-14 16:10:00|1078|1076.5|1079.3|1077.5|1082|1080|1077.8|1076.3|203
1657815300000|2022-07-14 16:15:00|1079|1077.3|1080.8|1079.3|1081.5|1080|1077.8|1076|101
1657815600000|2022-07-14 16:20:00|1081.3|1079.5|1078.3|1076.8|1081.8|1080|1077.3|1075.8|250
1657815900000|2022-07-14 16:25:00|1078.5|1076.5|1076.5|1074.5|1079|1077.5|1073.8|1072.3|257
1657816200000|2022-07-14 16:30:00|1076.8|1074.8|1076.5|1074.5|1077.8|1076.3|1076|1074.3|72
1657816500000|2022-07-14 16:35:00|1076.8|1074.8|1082.5|1081|1082.5|1081|1076.3|1074.3|116
1657816800000|2022-07-14 16:40:00|1083|1081.3|1082|1080.5|1083.3|1081.8|1080.3|1078.5|85
1657817100000|2022-07-14 16:45:00|1082.3|1080.8|1078.3|1076.5|1082.5|1080.8|1078.3|1076.5|135
1657817400000|2022-07-14 16:50:00|1078.5|1076.8|1080|1077.8|1080|1078.3|1076.8|1075|88
1657817700000|2022-07-14 16:55:00|1079.8|1077.5|1079.8|1077.8|1079.8|1078|1078|1076.5|51
1657818000000|2022-07-14 17:00:00|1080.3|1078.3|1082.3|1080.8|1083|1081|1080.3|1078.3|110
1657818300000|2022-07-14 17:05:00|1082|1080.3|1082|1080.3|1082|1080.5|1080.8|1079.3|227
1657818600000|2022-07-14 17:10:00|1081.8|1080.5|1082.5|1080.8|1083.3|1081.8|1080.8|1079.3|74
1657818900000|2022-07-14 17:15:00|1082.3|1081|1083.5|1081.8|1083.5|1082.3|1081.8|1080.5|122
1657819200000|2022-07-14 17:20:00|1083.3|1081.5|1084.3|1082.8|1085.5|1084|1083.3|1081.5|216
1657819500000|2022-07-14 17:25:00|1084.5|1083|1082.3|1080.8|1084.8|1083.3|1082|1080.3|261
1657819800000|2022-07-14 17:30:00|1082|1080.5|1083.5|1081.8|1083.8|1082.3|1080.8|1079|182
1657820100000|2022-07-14 17:35:00|1083.8|1082|1083|1081.3|1085|1083.3|1082|1080.5|170
1657820400000|2022-07-14 17:40:00|1082.8|1081|1084.5|1083|1085|1083.3|1081.8|1080|207
1657820700000|2022-07-14 17:45:00|1084|1082.5|1084.3|1082.8|1085.3|1083.8|1082.8|1081.3|167
1657821000000|2022-07-14 17:50:00|1084.5|1083|1083.8|1082|1084.8|1083|1082|1080.5|85
1657821300000|2022-07-14 17:55:00|1084|1082.5|1085|1083.3|1085.5|1083.8|1083.3|1082|69
1657821600000|2022-07-14 18:00:00|1085.3|1083.5|1086.5|1084.8|1086.5|1085|1084.3|1082.8|162
1657821900000|2022-07-14 18:05:00|1086.3|1085|1089.3|1087.5|1089.5|1088|1085.5|1084|107
1657822200000|2022-07-14 18:10:00|1089.5|1087.3|1091.5|1090|1091.8|1090|1088.5|1086.8|120
1657822500000|2022-07-14 18:15:00|1091.8|1090.3|1092|1090.5|1093.5|1091.8|1091|1089.3|131
1657822800000|2022-07-14 18:20:00|1092.3|1090.8|1090.5|1088.8|1093.5|1091.8|1089|1087.3|258
1657823100000|2022-07-14 18:25:00|1090.3|1089|1089.8|1088.5|1092.8|1091|1089|1087.5|285
1657823400000|2022-07-14 18:30:00|1090|1088.3|1091|1089.5|1091|1089.5|1086.8|1085|269
1657823700000|2022-07-14 18:35:00|1091.3|1090.3|1094.8|1093.3|1095.5|1093.8|1090.8|1089.3|117
1657824000000|2022-07-14 18:40:00|1094.5|1092.5|1096.3|1094.3|1098|1096.3|1094.5|1092.5|146
1657824300000|2022-07-14 18:45:00|1096|1094|1099.3|1097.3|1100|1098|1095.8|1094|64
1657824600000|2022-07-14 18:50:00|1099.5|1097.5|1098.3|1096.5|1099.8|1098|1098|1096.3|83
1657824900000|2022-07-14 18:55:00|1098.5|1096.8|1098|1096.3|1098.8|1096.8|1097|1095|72
1657825200000|2022-07-14 19:00:00|1097.8|1096|1097|1095.3|1098|1096.3|1095.8|1094.3|68
1657825500000|2022-07-14 19:05:00|1097.3|1095|1097.5|1096|1097.8|1096.3|1096|1094.3|30
1657825800000|2022-07-14 19:10:00|1097.3|1095.8|1097.8|1096.3|1097.8|1096.3|1095.8|1094|18
1657826100000|2022-07-14 19:15:00|1098|1096|1097.8|1096.3|1098.3|1096.5|1097.3|1095.5|40
1657826400000|2022-07-14 19:20:00|1098|1096|1098|1096.3|1099.3|1097.8|1097.3|1095.5|60
1657826700000|2022-07-14 19:25:00|1098.3|1095.3|1094.8|1093|1098.3|1095.3|1093.5|1091.8|69
1657827000000|2022-07-14 19:30:00|1095|1092.8|1094.8|1093|1095.8|1093.8|1094.5|1092|7
1657827300000|2022-07-14 19:35:00|1094.5|1092.8|1096|1094|1096.5|1095|1094.3|1092.5|23
1657827600000|2022-07-14 19:40:00|1095.8|1093.8|1097|1095|1097|1095|1095.8|1093.8|2
1657827900000|2022-07-14 19:45:00|1096.8|1094.3|1095.8|1093.8|1097|1094.8|1095.8|1093.8|3
1657828200000|2022-07-14 19:50:00|1096|1094|1094|1092|1096.3|1094.5|1093.8|1091.8|31
1657828500000|2022-07-14 19:55:00|1093.8|1091.8|1095|1093|1095.8|1093.5|1093.5|1091.8|24
1657828800000|2022-07-14 20:00:00|1094.8|1093.3|1094.8|1093|1095|1093.5|1094.5|1092.8|4
1657829100000|2022-07-14 20:05:00|1095|1092.8|1095|1093|1095|1093|1094.5|1092.8|2
1657829400000|2022-07-14 20:10:00|1095.3|1093.3|1096.3|1094.3|1096.3|1094.3|1095|1093.3|4
1657829700000|2022-07-14 20:15:00|1096.5||1096.3||1096.5||1096||5
1657830000000|2022-07-14 20:20:00|1096|1094.5|1096.3|1094.8|1096.5|1094.8|1096|1094.5|2
1657830300000|2022-07-14 20:25:00|1096.5|1095|1097|1095.3|1097.3|1095.3|1096.3|1095|2
1657830600000|2022-07-14 20:30:00|1097.3|1094.8|1097|1095.3|1097.3|1095.3|1096.3|1094.8|4
1657830900000|2022-07-14 20:35:00|1096.8|1094.8|1096.5|1094.8|1097.8|1095.3|1096.5|1094.8|2
1657831200000|2022-07-14 20:40:00|1096.3|1094.5|1096.8|1094.8|1096.8|1094.8|1096.3|1094.5|4
1657831500000|2022-07-14 20:45:00|1096.5|1095|1094.5|1092.8|1097|1095.3|1094|1092.5|20
1657831800000|2022-07-14 20:50:00|1094|1092.5|1096.3|1094.3|1096.8|1094.8|1094|1092|14
1657832100000|2022-07-14 20:55:00|1096.5|1094|1096.3|1094.3|1097|1094.3|1095.8|1093.8|16
1657832400000|2022-07-14 21:00:00|1097.3|1093|1097.5|1093.8|1097.5|1093.8|1097.3|1093|0
1657833300000|2022-07-14 21:15:00|1098.5|1094|1098.5|1094.3|1098.5|1094.3|1098.5|1094|0
1657833600000|2022-07-14 21:20:00||1094.5||1094.5||1094.5||1094.5|0
1657834500000|2022-07-14 21:35:00|1099||1098.8||1099||1098.8||0
1657835100000|2022-07-14 21:45:00|1098.5||1098.5||1098.5||1098.5||0
1657835400000|2022-07-14 21:50:00|1098.3|1094.8|1097.8|1095.3|1098.3|1095.3|1097.8|1094.8|0
1657835700000|2022-07-14 21:55:00|1095.5|1092.8|1097|1092.8|1097|1092.8|1095.5|1092.5|1
1657846800000|2022-07-15 01:00:00|1097.3|1093.5|1096|1093.3|1097.3|1093.8|1095|1091.8|7
1657847100000|2022-07-15 01:05:00|1095.8|1092.5|1093.8|1090|1095.8|1092.8|1093.8|1090|1
1657847400000|2022-07-15 01:10:00|1093.3|1089|1093|1089.3|1093.8|1090|1093|1089|0
1657847700000|2022-07-15 01:15:00|1093.8|1089.5|1093.8|1089.3|1093.8|1089.5|1093|1089.3|0
1657848000000|2022-07-15 01:20:00|1093|1089.5|1093|1089.3|1093|1089.5|1092.8|1089.3|0
1657848300000|2022-07-15 01:25:00|1092.8|1089.5|1093|1089.5|1093|1089.5|1092.8|1089.3|0
1657848600000|2022-07-15 01:30:00|1093.8|1089.3|1093.8|1089.5|1093.8|1089.8|1093.8|1089.3|0
1657848900000|2022-07-15 01:35:00|1093.3|1089.8|1093.3|1089.5|1093.3|1089.8|1093.3|1089.3|0
1657849200000|2022-07-15 01:40:00|1092.8|1089.3|1091|1088|1092.8|1089.5|1090.8|1088|3
1657849500000|2022-07-15 01:45:00|1090.8|1088.3|1092.3|1088.5|1092.3|1088.5|1090.8|1087.3|0
1657849800000|2022-07-15 01:50:00|1092.8|1088.8|1092.8|1088.8|1092.8|1088.8|1092.5|1088.8|0
1657850400000|2022-07-15 02:00:00|1092.5|1088|1093.3|1089.8|1093.3|1089.8|1090.3|1087.3|0
1657850700000|2022-07-15 02:05:00|1093.8||1093.8||1093.8||1093||0
1657851000000|2022-07-15 02:10:00|1093|1090|1093.8|1090.5|1093.8|1090.5|1093|1090|0
1657851300000|2022-07-15 02:15:00|1094|1091.3|1095|1093|1095.8|1093|1093.8|1091.3|5
1657851600000|2022-07-15 02:20:00|1095.5|1093.5|1098.8|1094.5|1099.3|1095|1095.5|1093.3|29
1657851900000|2022-07-15 02:25:00|1098.5|1094.3|1098.5|1094.3|1099|1094.3|1098.5|1094.3|0
1657852200000|2022-07-15 02:30:00|1098.8|1093.5|1096.5|1092.5|1098.8|1093.5|1096.3|1092.5|1
1657852500000|2022-07-15 02:35:00|1096|1092.8|1097.5|1093.5|1097.8|1094.3|1096|1092.8|1
1657852800000|2022-07-15 02:40:00|1097.8|1094.5|1096.8|1093.8|1097.8|1094.5|1095.8|1093|6
1657853100000|2022-07-15 02:45:00|1097|1093.5|1096.8|1093.5|1097|1093.5|1096.5|1093.5|0
1657853400000|2022-07-15 02:50:00|1096.5||1097||1097.5||1096.5||0
1657853700000|2022-07-15 02:55:00|1097.3||1097||1097.3||1097||0
1657854000000|2022-07-15 03:00:00|1096.8|1092.5|1095.8|1092.8|1096.8|1093|1095.8|1092.5|2
1657854300000|2022-07-15 03:05:00|1096.5|1093|1096.5|1093.3|1096.5|1093.3|1096.5|1093|0
1657854600000|2022-07-15 03:10:00|1096.8|1093.8|1097.8|1094.8|1097.8|1094.8|1096.8|1093.8|1
1657855200000|2022-07-15 03:20:00|1096.3|1094.5|1098.8|1095.3|1098.8|1095.3|1096.3|1094.5|16
1657855500000|2022-07-15 03:25:00|1098.5||1098.5||1098.5||1098.5||0
1657857600000|2022-07-15 04:00:00|1098.3|1095.5|1098.3|1095.3|1098.5|1096.3|1098|1095.3|0
1657858200000|2022-07-15 04:10:00|1098|1095.5|1098|1095.5|1098.3|1095.5|1098|1095.5|7
1657858500000|2022-07-15 04:15:00|1097.8||1098||1098||1097.8||1
1657858800000|2022-07-15 04:20:00|1097.8|1095.3|1098|1095.3|1098|1095.3|1097.3|1095.3|0
1657859100000|2022-07-15 04:25:00|1097.8||1097.8||1098||1097.8||0
1657859400000|2022-07-15 04:30:00||1095.5||1096||1096||1095.5|1
1657859700000|2022-07-15 04:35:00|1097.5|1096.3|1098|1096.3|1098|1096.5|1097.5|1096.3|14
1657860000000|2022-07-15 04:40:00|1098.5|1096.5|1098.5|1096.3|1099.3|1097.8|1098.5|1096.3|27
1657860300000|2022-07-15 04:45:00|1098.8|1096.5|1098.8|1096.3|1098.8|1096.5|1098.3|1096.3|0
1657860600000|2022-07-15 04:50:00|1098.5|1096|1097.8|1095.5|1098.5|1096|1097.8|1095.5|4
1657860900000|2022-07-15 04:55:00||1095.3||1095.3||1095.5||1095.3|0
1657861200000|2022-07-15 05:00:00|1097.5|1095|1097|1095|1097.5|1095.3|1097|1095|0
1657861500000|2022-07-15 05:05:00|1096.8|1095.3|1096.8|1095.3|1097.5|1095.8|1096.8|1095|6
1657861800000|2022-07-15 05:10:00|1097|1095.8|1097.8|1095.8|1098|1095.8|1097|1095.8|1
1657862100000|2022-07-15 05:15:00|1097.5|1095.3|1098|1095.3|1098|1095.3|1097.3|1095.3|1
1657862400000|2022-07-15 05:20:00|1097.8|1095|1097.8|1095.3|1098|1096|1097.3|1095|4
1657862700000|2022-07-15 05:25:00|1097.5|1096|1098.5|1096.5|1098.5|1096.5|1097.5|1096|2
1657863000000|2022-07-15 05:30:00|1098.3|1096|1096.8|1094.8|1098.3|1096|1096.5|1094.8|11
1657863300000|2022-07-15 05:35:00|1097.3|1095|1097.3|1095.3|1097.8|1095.3|1095.8|1094.5|82
1657863600000|2022-07-15 05:40:00|1097|1095.5|1097|1095|1098|1095.5|1096.8|1094.8|8
1657863900000|2022-07-15 05:45:00|1096.8|1095.3|1100.5|1098.5|1100.5|1098.8|1096.8|1095|20
1657864200000|2022-07-15 05:50:00|1100.3|1098.3|1099.5|1096.5|1100.5|1098.3|1099.5|1096.5|108
1657864500000|2022-07-15 05:55:00|1099.8|1097|1099.5|1096.5|1100|1097.3|1099.5|1096.5|0
1657864800000|2022-07-15 06:00:00|1099.3|1096.8|1099|1097.3|1100.5|1098.3|1098|1096|7
1657865100000|2022-07-15 06:05:00|1099.5|1097.5|1098.3|1096.3|1099.5|1097.5|1097|1095.3|14
1657865400000|2022-07-15 06:10:00|1097.8|1096|1098.8|1096.8|1099.8|1097.5|1097.5|1095.8|20
1657865700000|2022-07-15 06:15:00|1099|1097|1099.3|1097.5|1100.5|1098|1098.8|1096.8|4
1657866000000|2022-07-15 06:20:00|1100|1098|1100.5|1098.8|1100.5|1099|1099.8|1098|27
1657866300000|2022-07-15 06:25:00|1100|1099|1100.3|1098.5|1100.5|1099|1099.8|1098.3|15
1657866600000|2022-07-15 06:30:00|1100.5|1098.8|1101|1099.3|1102.3|1100.8|1100|1098.3|126
1657866900000|2022-07-15 06:35:00|1100.8|1099.8|1097|1095.3|1101.3|1099.8|1096|1094.5|52
1657867200000|2022-07-15 06:40:00|1096.5|1095|1095|1093.3|1097.3|1095.5|1095|1093.3|70
1657867500000|2022-07-15 06:45:00|1095.3|1093.8|1092.5|1090.8|1096.8|1095.3|1091.5|1090|181
1657867800000|2022-07-15 06:50:00|1092.3|1090.5|1093.8|1092.3|1094.3|1093|1092|1090.5|109
1657868100000|2022-07-15 06:55:00|1093.5|1092.5|1089|1087.3|1094.8|1092.8|1088.5|1086.8|303
1657868400000|2022-07-15 07:00:00|1089.3|1087.5|1086|1084|1089.8|1088|1085|1083.5|217
1657868700000|2022-07-15 07:05:00|1085.8|1084.3|1084.5|1082.8|1087.3|1085.8|1084|1082.5|112
1657869000000|2022-07-15 07:10:00|1085|1083|1088.8|1086.8|1089.3|1087.3|1084.8|1082.8|165
1657869300000|2022-07-15 07:15:00|1088.5|1086|1091.8|1090|1092.5|1090.5|1087.8|1086|142
1657869600000|2022-07-15 07:20:00|1092|1090.3|1099.8|1098|1100|1098|1091.3|1089.8|304
1657869900000|2022-07-15 07:25:00|1100|1098.3|1103.8|1101.8|1103.8|1102|1100|1098.3|143
1657870200000|2022-07-15 07:30:00|1103.5|1101.5|1094|1092.5|1103.5|1101.5|1093.5|1091.8|195
1657870500000|2022-07-15 07:35:00|1093.8|1091.8|1093.3|1091.8|1095.5|1094|1092.3|1090.5|142
1657870800000|2022-07-15 07:40:00|1093|1091.5|1094.5|1092.5|1095.5|1094.3|1093|1091|43
1657871100000|2022-07-15 07:45:00|1094.8|1093|1089|1086.8|1095.5|1094|1086.5|1084.8|482
1657871400000|2022-07-15 07:50:00|1089.8|1086.5|1086|1083.3|1089.8|1088.3|1084.8|1082.8|108
1657871700000|2022-07-15 07:55:00|1086.3|1083.8|1084.5|1082.8|1086.3|1084.3|1084|1082.5|156
1657872000000|2022-07-15 08:00:00|1085.5|1082.5|1072|1069.8|1085.5|1082.5|1071.3|1069.5|491
1657872300000|2022-07-15 08:05:00|1071.8|1070|1074.5|1072.3|1079.8|1077.8|1071|1069.3|323
1657872600000|2022-07-15 08:10:00|1075|1072.8|1077|1075.3|1077.3|1075.3|1073.5|1071.8|127
1657872900000|2022-07-15 08:15:00|1077.3|1075.8|1077.3|1075.3|1079.3|1077.8|1074.3|1072.5|269
1657873200000|2022-07-15 08:20:00|1077|1075.5|1079.5|1077.5|1080.3|1078.5|1075.3|1073.3|355
1657873500000|2022-07-15 08:25:00|1079.8|1077.8|1076.5|1075|1080.5|1078.5|1073.8|1072.3|835
1657873800000|2022-07-15 08:30:00|1076.3|1074.8|1083|1081.3|1085.8|1084|1076|1074.3|300
1657874100000|2022-07-15 08:35:00|1082.8|1081|1078.8|1077|1082.8|1081|1078.5|1076.8|357
1657874400000|2022-07-15 08:40:00|1078.5|1076.3|1082|1080.3|1084.3|1082|1078.3|1076.3|181
1657874700000|2022-07-15 08:45:00|1081.8|1080|1084.8|1082.8|1085.8|1083.8|1080.8|1079.3|66
1657875000000|2022-07-15 08:50:00|1085|1083|1093|1091.5|1093.3|1091.5|1084.3|1082|305
1657875300000|2022-07-15 08:55:00|1093.3|1091.8|1095.8|1094|1097.5|1095.5|1092.5|1090.5|261
1657875600000|2022-07-15 09:00:00|1096.3|1094.3|1097|1095.3|1098.3|1096.5|1094.5|1092.8|216
1657875900000|2022-07-15 09:05:00|1097.8|1094.5|1094.3|1092.8|1097.8|1095|1093.5|1091.5|265
1657876200000|2022-07-15 09:10:00|1094|1092.5|1094|1092.5|1094.3|1092.8|1093.5|1091.3|158
1657876500000|2022-07-15 09:15:00|1094.3|1092.8|1090|1088|1095|1093.3|1089|1087.3|534
1657876800000|2022-07-15 09:20:00|1089.8|1088.3|1089.3|1087.3|1091|1089|1088|1086|211
1657877100000|2022-07-15 09:25:00|1089.5|1087.5|1091.5|1089.8|1092|1090.3|1087|1085.3|94
1657877400000|2022-07-15 09:30:00|1090.3|1088.8|1090.8|1089.3|1090.8|1089.3|1088.8|1087|156
1657877700000|2022-07-15 09:35:00|1090.5|1088.8|1088.5|1087|1090.5|1088.8|1088|1086|163
1657878000000|2022-07-15 09:40:00|1088.3|1086.8|1088.5|1086.8|1088.5|1087.3|1086.3|1084.3|126
1657878300000|2022-07-15 09:45:00|1088|1087|1084.8|1082.8|1088.5|1087|1084.8|1082.8|140
1657878600000|2022-07-15 09:50:00|1085.3|1083|1087|1085.3|1087.5|1085.5|1085.3|1083|137
1657878900000|2022-07-15 09:55:00|1087.3|1085.5|1085.8|1084|1087.3|1085.5|1085.3|1083.5|44
1657879200000|2022-07-15 10:00:00|1085.5|1084.3|1084.8|1083|1086|1084.3|1084.3|1082.5|123
1657879500000|2022-07-15 10:05:00|1085|1083.3|1085.5|1084|1085.5|1084|1084.3|1082.5|86
1657879800000|2022-07-15 10:10:00|1085.3|1083.8|1083.3|1081.8|1085.5|1084|1082.8|1081.3|219
1657880100000|2022-07-15 10:15:00|1083|1081.3|1084.8|1083|1086.3|1084.5|1081.8|1080|223
1657880400000|2022-07-15 10:20:00|1084.5|1082.8|1089.3|1087.8|1090.3|1088.8|1084.5|1082.8|404
1657880700000|2022-07-15 10:25:00|1089|1087.5|1088.5|1086.5|1089.3|1087.5|1087|1085.5|103
1657881000000|2022-07-15 10:30:00|1088.8|1086.8|1088.5|1086.8|1089.3|1087.5|1087.3|1085.5|41
1657881300000|2022-07-15 10:35:00|1088.3|1087|1095|1093.3|1096.3|1094.3|1088.3|1086.8|116
1657881600000|2022-07-15 10:40:00|1094.8|1092.8|1099.8|1097.8|1099.8|1098.3|1094.5|1092.5|146
1657881900000|2022-07-15 10:45:00|1099.5|1098|1105|1103|1108.5|1106.8|1099.3|1097|321
1657882200000|2022-07-15 10:50:00|1104.5|1102.8|1102.5|1100.3|1104.5|1103|1101.5|1099.3|360
1657882500000|2022-07-15 10:55:00|1101.8|1100.5|1101.3|1099.3|1102.5|1100.5|1101|1099|107
1657882800000|2022-07-15 11:00:00|1101|1099|1099.3|1097|1101.5|1099.5|1097|1095.3|315
1657883100000|2022-07-15 11:05:00|1099|1096|1101.5|1099|1101.5|1099|1098.3|1096|105
1657883400000|2022-07-15 11:10:00|1101.3|1099.5|1103.8|1102|1104.3|1102.3|1101|1099.5|130
1657883700000|2022-07-15 11:15:00|1103.5|1102.3|1100.8|1099.3|1104|1102.5|1100.8|1099.3|198
1657884000000|2022-07-15 11:20:00|1100.3|1098.5|1098.8|1097.3|1100.3|1098.5|1097.8|1096|234
1657884300000|2022-07-15 11:25:00|1099|1097.5|1102.5|1100.5|1102.5|1100.5|1099|1097.3|183
1657884600000|2022-07-15 11:30:00|1103.5|1100.3|1104.5|1102.8|1106|1104|1103.3|1100.3|90
1657884900000|2022-07-15 11:35:00|1104.3|1103|1104.3|1102.8|1106|1104.5|1103.5|1101.8|53
1657885200000|2022-07-15 11:40:00|1104|1102.3|1104|1102.5|1105|1103.5|1103|1101|99
1657885500000|2022-07-15 11:45:00|1103.8|1102|1105|1103|1105.5|1103.8|1103.5|1101.8|10
1657885800000|2022-07-15 11:50:00|1104.5|1102.8|1102.8|1101|1105|1102.8|1102.5|1100.8|39
1657886100000|2022-07-15 11:55:00|1102.3|1101.3|1099|1097.3|1103.3|1101.3|1098.8|1097|154
1657886400000|2022-07-15 12:00:00|1098.8|1097.5|1100|1098.3|1101.3|1099.8|1098.3|1096.8|117
1657886700000|2022-07-15 12:05:00|1099.8|1098|1098.8|1097|1100.8|1099.3|1098.8|1097|40
1657887000000|2022-07-15 12:10:00|1099.5|1097.3|1098.3|1096.5|1100|1098|1097|1095|205
1657887300000|2022-07-15 12:15:00|1098.5|1096.8|1099.3|1097.5|1099.8|1098|1097.8|1095.8|130
1657887600000|2022-07-15 12:20:00|1099|1097.3|1094.3|1092.8|1099|1097.3|1094.3|1092.5|116
1657887900000|2022-07-15 12:25:00|1094|1092.5|1095.5|1093.3|1096.5|1094.5|1093|1091.5|249
1657888200000|2022-07-15 12:30:00|1095.3|1092.8|1097.5|1095.5|1097.5|1095.5|1093.8|1091.8|176
1657888500000|2022-07-15 12:35:00|1097.3|1095|1102.5|1100.5|1102.8|1101.3|1096.8|1095|134
1657888800000|2022-07-15 12:40:00|1102.3|1100.8|1107.3|1105.8|1108|1106.3|1102.3|1100.3|158
1657889100000|2022-07-15 12:45:00|1107|1105.3|1109.8|1108|1110|1108.5|1105.5|1104|158
1657889400000|2022-07-15 12:50:00|1110|1108.5|1108.5|1106.5|1110|1108.5|1108|1106|115
1657889700000|2022-07-15 12:55:00|1108.8|1106.8|1110|1108.8|1110|1108.8|1107.8|1106|101
1657890000000|2022-07-15 13:00:00|1110.3|1108.5|1112.8|1111|1116.8|1115|1110|1108.5|658
1657890300000|2022-07-15 13:05:00|1112.5|1111.3|1112.8|1111.3|1116|1114.3|1112.3|1111|420
1657890600000|2022-07-15 13:10:00|1112.5|1110.8|1114|1112.5|1114.3|1112.5|1111.3|1109.5|416
1657890900000|2022-07-15 13:15:00|1113.8|1112.3|1112.5|1110.5|1115|1113.5|1112.3|1110.5|263
1657891200000|2022-07-15 13:20:00|1112.3|1110.8|1111.5|1109.8|1113|1111.5|1109.8|1108.3|244
1657891500000|2022-07-15 13:25:00|1111.3|1109.5|1114.8|1113.3|1116.5|1114.8|1111|1109.3|591
1657891800000|2022-07-15 13:30:00|1115|1114|1114.5|1112.8|1117.3|1115.5|1112.8|1111.3|169
1657892100000|2022-07-15 13:35:00|1114.8|1113|1109.3|1107.5|1115.3|1113.5|1107.8|1106.3|260
1657892400000|2022-07-15 13:40:00|1109|1107.3|1109.5|1107.8|1109.8|1108.3|1106.5|1105|143
1657892700000|2022-07-15 13:45:00|1109.3|1108|1105.5|1103.8|1113|1111.3|1105.3|1103.8|239
1657893000000|2022-07-15 13:50:00|1105.3|1104|1101|1099.5|1105.8|1104|1099.3|1097.5|362
1657893300000|2022-07-15 13:55:00|1100.8|1099|1101.5|1100|1102.3|1100.8|1098.5|1096.5|192
1657893600000|2022-07-15 14:00:00|1101.8|1100.3|1105.3|1103.8|1105.8|1104.3|1101.5|1100|167
1657893900000|2022-07-15 14:05:00|1105.8|1104.3|1106.3|1104.8|1107|1105.5|1102.5|1100.8|342
1657894200000|2022-07-15 14:10:00|1106|1105|1109|1107.3|1112.3|1110.5|1105.3|1103.8|504
1657894500000|2022-07-15 14:15:00|1109.3|1107.5|1108.8|1107|1109.3|1107.5|1106.3|1104.5|172
1657894800000|2022-07-15 14:20:00|1109|1107.3|1110.3|1108.8|1111.5|1109.5|1107.5|1105.8|124
1657895100000|2022-07-15 14:25:00|1110|1108.5|1113.3|1111.8|1113.3|1111.8|1109.8|1108.3|182
1657895400000|2022-07-15 14:30:00|1112.8|1111.5|1110.3|1108.5|1113.5|1111.8|1109|1107.3|191
1657895700000|2022-07-15 14:35:00|1110|1107.8|1113.5|1111.8|1113.5|1111.8|1108.5|1106.8|254
1657896000000|2022-07-15 14:40:00|1114|1112.3|1113.3|1111.5|1114.5|1113|1112|1110.5|254
1657896300000|2022-07-15 14:45:00|1113|1111|1112.8|1111.3|1113.3|1111.5|1108.3|1106.5|374
1657896600000|2022-07-15 14:50:00|1113|1111.5|1113|1111.5|1113.5|1112|1111.3|1109.5|510
1657896900000|2022-07-15 14:55:00|1113.5|1111.8|1116|1114.3|1116.5|1114.8|1111|1109.3|340
1657897200000|2022-07-15 15:00:00|1116.3|1114.5|1115|1113.3|1117.3|1115.3|1114|1112.5|299
1657897500000|2022-07-15 15:05:00|1114.8|1113.8|1115|1113.3|1117.3|1115.5|1113.3|1111.5|330
1657897800000|2022-07-15 15:10:00|1114.8|1113.8|1112|1110.3|1115.5|1113.8|1104.5|1102.5|789
1657898100000|2022-07-15 15:15:00|1111.8|1110|1115.5|1113.8|1117.8|1115.8|1111.3|1109.3|507
1657898400000|2022-07-15 15:20:00|1115.3|1113.3|1111.3|1109.8|1115.5|1114|1110.5|1108.8|355
1657898700000|2022-07-15 15:25:00|1111|1109.5|1116.3|1114.3|1116.3|1114.5|1109.8|1108.3|899
1657899000000|2022-07-15 15:30:00|1116|1114.5|1112.3|1110.3|1117|1115|1111|1109.5|345
1657899300000|2022-07-15 15:35:00|1112|1110|1111|1109.3|1113|1111.5|1110.8|1109|207
1657899600000|2022-07-15 15:40:00|1110.8|1109|1111|1109.5|1111.5|1109.8|1109.5|1108.3|229
1657899900000|2022-07-15 15:45:00|1111.3|1108.8|1110|1108.3|1111.3|1109.8|1109|1107.5|169
1657900200000|2022-07-15 15:50:00|1109.3|1108|1107.8|1106|1111|1109.3|1106.8|1105.5|278
1657900500000|2022-07-15 15:55:00|1107.3|1105.5|1110.5|1108.8|1111.8|1110.3|1106.8|1105.5|166
1657900800000|2022-07-15 16:00:00|1110.3|1108.5|1103.5|1101.8|1110.8|1109|1103.3|1101.8|550
1657901100000|2022-07-15 16:05:00|1103.3|1101|1102.8|1101|1105|1103.5|1100|1098.3|701
1657901400000|2022-07-15 16:10:00|1102.5|1101.3|1104.3|1102.5|1105.5|1103.8|1101.5|1099.8|205
1657901700000|2022-07-15 16:15:00|1104.5|1102.8|1101.5|1099.5|1105|1103.3|1100.5|1099|275
1657902000000|2022-07-15 16:20:00|1101.3|1099.8|1099.5|1098|1101.5|1099.8|1099|1097.5|123
1657902300000|2022-07-15 16:25:00|1099.3|1097.8|1099.5|1097.8|1100.3|1098.5|1096.8|1095.5|133
1657902600000|2022-07-15 16:30:00|1099|1097.3|1099|1097.5|1100|1098.3|1097.5|1095.8|64
1657902900000|2022-07-15 16:35:00|1098.8|1096.8|1100|1098.5|1100.5|1099|1098.5|1096.8|140
1657903200000|2022-07-15 16:40:00|1099.8|1098.3|1102.3|1100.8|1102.5|1100.8|1099|1097.3|104
1657903500000|2022-07-15 16:45:00|1102.5|1101|1106.5|1104.8|1107.8|1106.3|1102.3|1100.8|250
1657903800000|2022-07-15 16:50:00|1106.8|1105|1108|1106.3|1108.5|1106.8|1106.3|1104.5|108
1657904100000|2022-07-15 16:55:00|1108.3|1106.5|1105.3|1103.5|1108.3|1106.8|1104.8|1103|129
1657904400000|2022-07-15 17:00:00|1105.5|1103.8|1109.8|1108|1110.5|1108.8|1105.5|1103.8|85
1657904700000|2022-07-15 17:05:00|1109.3|1107.8|1108.8|1107|1110.3|1108.5|1108.5|1106.8|13
1657905000000|2022-07-15 17:10:00|1108.5|1106.8|1107.5|1105.8|1108.8|1106.8|1106.3|1104.5|57
1657905300000|2022-07-15 17:15:00|1107.3|1105.5|1108.8|1107|1108.8|1107|1107.3|1105.5|80
1657905600000|2022-07-15 17:20:00|1108.5|1106.8|1106|1104|1108.8|1107|1105.5|1103.5|21
1657905900000|2022-07-15 17:25:00|1105.8|1103.5|1105.3|1103.5|1106.3|1104.5|1104.5|1103|26
1657906200000|2022-07-15 17:30:00|1105|1103.3|1107.3|1105.5|1107.3|1105.8|1104.8|1103.3|41
1657906500000|2022-07-15 17:35:00|1107.5|1105.8|1104.8|1103|1107.8|1106|1104.5|1102.5|27
1657906800000|2022-07-15 17:40:00|1105|1103.5|1104.5|1102.8|1106.5|1104.8|1103.5|1101.8|33
1657907100000|2022-07-15 17:45:00|1104.8|1103|1105.5|1103.8|1107.5|1106|1104|1102.3|53
1657907400000|2022-07-15 17:50:00|1105.8|1104|1103.8|1102|1106.8|1105.3|1103.5|1102|85
1657907700000|2022-07-15 17:55:00|1103.5|1101.3|1105|1103|1105.3|1103.5|1103.3|1101.3|35
1657908000000|2022-07-15 18:00:00|1105.3|1103.3|1105.8|1104|1106|1104.5|1104|1102.3|66
1657908300000|2022-07-15 18:05:00|1106|1104.8|1104.8|1103|1106.5|1104.8|1104.8|1103|72
1657908600000|2022-07-15 18:10:00|1105|1102.8|1109.3|1107.8|1109.3|1107.8|1104.8|1102.8|86
1657908900000|2022-07-15 18:15:00|1109|1107.5|1107.8|1106|1109|1107.5|1105|1103.3|95
1657909200000|2022-07-15 18:20:00|1107.5|1105.5|1105.5|1103.8|1107.8|1106|1102.5|1100.8|211
1657909500000|2022-07-15 18:25:00|1106|1104.3|1102|1100.3|1106|1104.3|1100.8|1098.8|376
1657909800000|2022-07-15 18:30:00|1102.3|1100|1103|1101.3|1103.5|1101.8|1101.3|1099.5|76
1657910100000|2022-07-15 18:35:00|1103.3|1101.5|1101.3|1099.5|1103.5|1101.8|1101.3|1099.5|62
1657910400000|2022-07-15 18:40:00|1100.8|1099|1102|1100.3|1102.3|1100.5|1099.8|1098|86
1657910700000|2022-07-15 18:45:00|1101.8|1100|1102|1100.3|1102.5|1101|1101.5|1099.8|11
1657911000000|2022-07-15 18:50:00|1101.8|1100|1102.5|1101|1102.5|1101|1101.3|1099.8|12
1657911300000|2022-07-15 18:55:00|1102.8|1101.3|1102.5|1100.8|1103|1101.5|1102.3|1100.8|2
1657911600000|2022-07-15 19:00:00|1102.8|1100.5|1101.3|1099.8|1103|1101.3|1100.5|1099|21
1657911900000|2022-07-15 19:05:00|1101|1099.3|1100.8|1099.3|1101.3|1099.8|1100.5|1099|25
1657912200000|2022-07-15 19:10:00|1100.5|1099|1101.5|1100|1101.5|1100|1100.5|1099|31
1657912500000|2022-07-15 19:15:00|1101.3|1099.5|1100.5|1098.5|1101.5|1099.8|1100|1098.5|12
1657912800000|2022-07-15 19:20:00|1100.3|1099|1100.3|1098.5|1100.5|1099|1099.5|1098|59
1657913100000|2022-07-15 19:25:00|1100|1098.8|1100.5|1098.5|1100.8|1098.8|1100|1098.3|11
1657913400000|2022-07-15 19:30:00|1100.8|1098.8|1100.5|1098.5|1101.5|1099.5|1100.5|1098.5|3
1657913700000|2022-07-15 19:35:00|1101|1098.8|1100|1098|1101.3|1099.3|1099.5|1097.8|5
1657914000000|2022-07-15 19:40:00|1099.8|1098.3|1100.5|1098.3|1101|1099|1099.3|1097.5|42
1657914300000|2022-07-15 19:45:00|1100.3|1098|1100.3|1098|1100.5|1098.3|1098.5|1097.3|56
1657914600000|2022-07-15 19:50:00|1100|1098.3|1100|1098.3|1100.5|1098.8|1099|1097.5|5
1657914900000|2022-07-15 19:55:00|1099.8|1098.5|1103|1100.8|1104|1102|1099.8|1098.5|149
1657915200000|2022-07-15 20:00:00|1102.8|1101|1102.8|1100.8|1103.8|1101.8|1102.8|1100.5|8
1657915500000|2022-07-15 20:05:00|1102.3|1100.5|1104.8|1103|1105|1103.3|1102.3|1100.5|17
1657915800000|2022-07-15 20:10:00|1104.3|1103.3|1105.3|1103.5|1106.5|1104.8|1104.3|1102.5|46
1657916100000|2022-07-15 20:15:00|1105.5|1103.8|1104.8|1103|1105.5|1103.8|1104.5|1103|0
1657916400000|2022-07-15 20:20:00|1105|1102.8|1104.8|1103|1105|1103|1104.8|1102.8|2
1657916700000|2022-07-15 20:25:00|1105|1103.8|1107|1104.5|1107.5|1104.5|1105|1103.8|20
1657917000000|2022-07-15 20:30:00|1106.8|1104.8|1106.8|1104.3|1107.3|1105|1106|1104.3|3
1657917300000|2022-07-15 20:35:00|1106.3|1104|1104.5|1101|1106.3|1104|1104.5|1101|20
1657917600000|2022-07-15 20:40:00|1104.3|1101.3|1104.5|1101.3|1104.5|1101.3|1104.3|1101.3|7
1657917900000|2022-07-15 20:45:00|1104|1101.5|1102|1098.5|1104.5|1101.5|1101|1098.5|15
1657918200000|2022-07-15 20:50:00|1103|1098.8|1102.5|1099.3|1103.3|1099.3|1102.3|1098.8|10
1657918500000|2022-07-15 20:55:00|1104.3|1099.5|1103.8|1099.8|1104.3|1100.3|1103.8|1099|13
1658106000000|2022-07-18 01:00:00|1083.5|1080|1086|1083.3|1086|1083.3|1082|1079.5|5
1658106300000|2022-07-18 01:05:00|1085.8|1083.8|1088.5|1085.3|1089.5|1085.5|1085.3|1083.3|22
1658106600000|2022-07-18 01:10:00|1089|1085.5|1089.8|1087.5|1090.3|1087.8|1088.5|1085.3|18
1658106900000|2022-07-18 01:15:00|1089.3|1087.3|1088.5|1086.5|1091.3|1088.8|1088.5|1086|24
1658107200000|2022-07-18 01:20:00|1089|1086|1094.3|1091.5|1094.5|1091.5|1088.8|1086|40
1658107500000|2022-07-18 01:25:00|1094.5|1091.8|1094.3|1091.5|1095.3|1091.8|1094.3|1091.3|0
1658107800000|2022-07-18 01:30:00|1094.5|1091.3|1092.5|1089|1094.5|1091.5|1092|1089|24
1658108100000|2022-07-18 01:35:00|1092|1089.5|1091.5|1087.8|1093|1090|1090.8|1087.8|1
1658108400000|2022-07-18 01:40:00|1091.8|1088|1091|1088.5|1092|1089|1090.5|1087.8|0
1658108700000|2022-07-18 01:45:00|1091.8|1088|1092.8|1089.3|1093.5|1090.5|1090.8|1087.8|2
1658109000000|2022-07-18 01:50:00|1092.5|1089.5|1092.3|1089.3|1093.8|1090.5|1092|1089.3|0
1658109300000|2022-07-18 01:55:00|1092|1089|1092.3|1089|1093.3|1090|1092|1089|1
1658109600000|2022-07-18 02:00:00|1091.8|1089.3|1091.5|1089|1092.5|1089.3|1091.5|1088|2
1658109900000|2022-07-18 02:05:00|1091.8|1088.8|1093|1090.3|1093.3|1090.5|1090.8|1087.8|10
1658110200000|2022-07-18 02:10:00|1093.5|1090.5|1093.5|1090.3|1094.5|1091.3|1092.8|1089.8|0
1658110500000|2022-07-18 02:15:00|1093.8|1090.8|1094|1091.3|1094.3|1091.5|1093.8|1090|13
1658110800000|2022-07-18 02:20:00|1093.8|1090.8|1092.5|1090|1093.8|1090.8|1092.5|1090|2
1658111100000|2022-07-18 02:25:00|1093.3||1092.8||1093.3||1092||0
1658111400000|2022-07-18 02:30:00|1093|1090.3|1095.3|1091|1095.3|1091.3|1092.8|1090.3|0
1658111700000|2022-07-18 02:35:00|1095|1091.3|1096|1094|1097|1094.3|1095|1091.3|1
1658112000000|2022-07-18 02:40:00|1095.8|1093|1096|1093.5|1096.8|1094.3|1095.3|1091.8|5
1658112300000|2022-07-18 02:45:00|1095.8|1093.8|1096|1093.8|1096|1093.8|1095.8|1093.5|2
1658112600000|2022-07-18 02:50:00|1097|1093.5|1098.3|1095.3|1098.5|1095.3|1096.8|1093.5|3
1658112900000|2022-07-18 02:55:00|1098.5|1096|1100|1096.8|1100.3|1097.3|1098|1096|0
1658113200000|2022-07-18 03:00:00|1099.8|1096.3|1099.5|1096.3|1100.3|1096.5|1099.3|1096.3|0
1658113500000|2022-07-18 03:05:00|1100.3|1096.5|1099.5|1096.3|1100.3|1097|1098.8|1096.3|1
1658113800000|2022-07-18 03:10:00|1099.3|1096.5|1101.3|1098|1101.5|1098.3|1099.3|1096.3|0
1658114100000|2022-07-18 03:15:00|1101.5|1098.3|1100.5|1097.3|1101.5|1098.3|1100.3|1097.3|2
1658114400000|2022-07-18 03:20:00|1100|1097|1099.8|1096.5|1100.5|1097|1098.3|1096.3|7
1658114700000|2022-07-18 03:25:00|1100.5|1096.8|1101|1097.3|1101|1097.5|1099.8|1096.8|1
1658115000000|2022-07-18 03:30:00|1100.8|1097|1100.3|1097.3|1100.8|1097.5|1100.3|1097|0
1658115300000|2022-07-18 03:35:00|1100|1097|1100.3|1097|1100.8|1097.3|1100|1097|0
1658115600000|2022-07-18 03:40:00|1100.5||1100.3||1100.5||1100.3||9
1658115900000|2022-07-18 03:45:00|1101||1100.5||1101||1100.3||0
1658116200000|2022-07-18 03:50:00|1101.3||1100.3||1101.3||1100.3||0
1658116500000|2022-07-18 03:55:00|1101.3|1097.3|1101|1097.3|1101.3|1097.5|1101|1097.3|0
1658116800000|2022-07-18 04:00:00|1101.3||1100.3||1101.3||1100.3||1
1658117100000|2022-07-18 04:05:00||1097.5||1097.5||1097.5||1097.5|0
1658117700000|2022-07-18 04:15:00|1100|1097.8|1101|1097.3|1101.3|1098.8|1100|1097.3|6
1658118000000|2022-07-18 04:20:00|1101.3||1100.5||1101.3||1100.5||0
1658118300000|2022-07-18 04:25:00|1100.3||1100.8||1100.8||1100||0
1658118600000|2022-07-18 04:30:00|1100.3|1097.5|1100.3|1097.5|1100.8|1097.5|1100|1097.5|5
1658118900000|2022-07-18 04:35:00|1100|1097.3|1100.8|1097.3|1100.8|1097.3|1100|1097.3|0
1658119200000|2022-07-18 04:40:00|1100.5||1100.3||1100.8||1099.8||1
1658119500000|2022-07-18 04:45:00|1100.5||1100.5||1100.8||1100.5||0
1658119800000|2022-07-18 04:50:00|1100.8|1097.5|1100.8|1097.3|1101|1097.5|1100.5|1097.3|0
1658120100000|2022-07-18 04:55:00|1101.3|1097.5|1101|1098.3|1101.3|1098.5|1101|1097.3|1
1658120400000|2022-07-18 05:00:00|1101.3|1098|1100.3|1097.3|1101.3|1098|1100.3|1097.3|1
1658120700000|2022-07-18 05:05:00|1100.8|1097.5|1099.8|1097|1100.8|1097.5|1099.3|1096.8|27
1658121000000|2022-07-18 05:10:00|1100|1097.3|1100.3|1097.5|1100.5|1097.5|1099.5|1097|6
1658121300000|2022-07-18 05:15:00|1100|1097.3|1100|1097.3|1101.3|1098.3|1100|1097.3|23
1658121600000|2022-07-18 05:20:00|1100.5|1097.5|1100.3|1098|1101|1098.5|1100|1097.3|1
1658121900000|2022-07-18 05:25:00|1101.3|1097.8|1100.8|1098|1101.3|1098.8|1100.8|1097.5|1
1658122200000|2022-07-18 05:30:00|1101|1098.3|1103.8|1101.5|1106|1103|1100.8|1098|10
1658122500000|2022-07-18 05:35:00|1104.5|1101.8|1105.5|1103|1106|1103|1103.3|1101.5|21
1658122800000|2022-07-18 05:40:00|1105.3|1103.5|1107.5|1105|1107.5|1105|1104.8|1103.5|14
1658123100000|2022-07-18 05:45:00|1107.3|1104.5|1109|1106.3|1109.8|1106.3|1106.3|1104.5|0
1658123400000|2022-07-18 05:50:00|1109.8|1106.5|1107.8|1105.8|1109.8|1106.8|1107.5|1105.8|9
1658123700000|2022-07-18 05:55:00|1107.3|1105.5|1104.8|1102.8|1107.3|1105.5|1104.8|1102.5|23
1658124000000|2022-07-18 06:00:00|1104.5|1102.5|1104|1101.5|1105.8|1103|1103|1101|29
1658124300000|2022-07-18 06:05:00|1103.8|1101.8|1106.5|1103|1106.5|1103.3|1103.8|1101.8|13
1658124600000|2022-07-18 06:10:00|1106.3|1102.8|1106|1104|1107.3|1104.5|1105.3|1102.8|9
1658124900000|2022-07-18 06:15:00|1106.3|1103.5|1110.8|1106.3|1110.8|1106.3|1105|1103.3|13
1658125200000|2022-07-18 06:20:00|1110.5|1107|1111.5|1107.8|1111.8|1108|1110.3|1106.8|30
1658125500000|2022-07-18 06:25:00|1111.8|1107.5|1112.3|1108.3|1112.3|1108.3|1110|1106.8|20
1658125800000|2022-07-18 06:30:00|1112|1108.5|1112.5|1109.5|1113.5|1109.5|1111.3|1108.5|43
1658126100000|2022-07-18 06:35:00|1112.3|1110|1115.5|1113|1115.5|1113.3|1112.3|1110|25
1658126400000|2022-07-18 06:40:00|1115.3|1113.3|1118.8|1116.5|1119.8|1118|1115.3|1113.3|136
1658126700000|2022-07-18 06:45:00|1118.5|1116.8|1114.3|1112.5|1118.5|1117.3|1114.3|1112.5|181
1658127000000|2022-07-18 06:50:00|1114.5|1112.8|1110.3|1108.3|1114.5|1113.3|1110|1107.8|127
1658127300000|2022-07-18 06:55:00|1109.8|1108.5|1110|1108|1110.5|1109.3|1109.8|1107.8|214
1658127600000|2022-07-18 07:00:00|1109.8|1107.8|1115|1113.3|1116.5|1114.8|1109|1107.5|181
1658127900000|2022-07-18 07:05:00|1115.3|1113.5|1120.5|1118.5|1120.5|1118.5|1114.8|1112.8|77
1658128200000|2022-07-18 07:10:00|1120.3|1118.3|1119.8|1118.3|1120.5|1119|1119|1117|122
1658128500000|2022-07-18 07:15:00|1120.3|1118|1119.3|1117.5|1120.5|1119.3|1118.8|1117.3|127
1658128800000|2022-07-18 07:20:00|1119.5|1117.8|1117|1115|1120|1118.5|1114.3|1112.5|109
1658129100000|2022-07-18 07:25:00|1116.8|1114.8|1116.5|1114.5|1116.8|1115.3|1112|1109.8|90
1658129400000|2022-07-18 07:30:00|1116.8|1114.8|1116.8|1115.3|1118.8|1117|1114|1112.5|93
1658129700000|2022-07-18 07:35:00|1117|1115|1111.3|1109.3|1117.3|1115.3|1110.8|1109|128
1658130000000|2022-07-18 07:40:00|1111.5|1109.5|1112.8|1111|1115.3|1113.5|1110.5|1109|93
1658130300000|2022-07-18 07:45:00|1112.5|1111.3|1107.8|1106.3|1112.8|1111.3|1106.3|1104.8|375
1658130600000|2022-07-18 07:50:00|1108.3|1106.5|1108|1106.3|1108.8|1107|1106.8|1104.8|47
1658130900000|2022-07-18 07:55:00|1108.3|1106.5|1103.3|1101.5|1109|1107|1101.5|1099.5|228
1658131200000|2022-07-18 08:00:00|1104.8|1103|1107.8|1106.3|1110|1108.3|1103.3|1101.8|476
1658131500000|2022-07-18 08:05:00|1107.5|1106|1110.3|1108.3|1110.3|1108.3|1106.5|1104.8|91
1658131800000|2022-07-18 08:10:00|1111|1108.8|1109|1107.3|1111|1109.3|1108.3|1106.3|76
1658132100000|2022-07-18 08:15:00|1108.5|1107|1108|1106|1109|1107|1105.5|1103.8|237
1658132400000|2022-07-18 08:20:00|1107.8|1105.8|1103.3|1101.3|1108|1105.8|1103|1101|248
1658132700000|2022-07-18 08:25:00|1103.5|1101.5|1097|1095.5|1103.5|1101.5|1096|1094.3|823
1658133000000|2022-07-18 08:30:00|1097.3|1095.8|1098|1096.5|1101|1099.5|1095.8|1094|674
1658133300000|2022-07-18 08:35:00|1099|1096.3|1101.8|1100|1103.3|1101.5|1098.3|1096.3|263
1658133600000|2022-07-18 08:40:00|1102.8|1100.3|1100.5|1099.3|1103|1101|1100.5|1099.3|89
1658133900000|2022-07-18 08:45:00|1100.8|1099.5|1101|1099.5|1101.5|1100.3|1100.5|1099.3|145
1658134200000|2022-07-18 08:50:00|1100.8|1099.3|1099.3|1097.5|1101.5|1100.3|1098.5|1096.8|132
1658134500000|2022-07-18 08:55:00|1099|1097|1096|1094.3|1100|1098.5|1095|1093.3|181
1658134800000|2022-07-18 09:00:00|1095.8|1094.5|1092.8|1091.3|1096|1094.5|1092|1090|357
1658135100000|2022-07-18 09:05:00|1093|1091.5|1094|1092.5|1095|1093.3|1092.3|1090.5|167
1658135400000|2022-07-18 09:10:00|1094.3|1092.8|1097.3|1095.3|1098.3|1096.5|1093.8|1092|82
1658135700000|2022-07-18 09:15:00|1097|1095.5|1103.8|1101.8|1106.5|1104.8|1097|1095.3|128
1658136000000|2022-07-18 09:20:00|1104|1102.3|1105.3|1103.5|1106.5|1105|1103.5|1101.3|60
1658136300000|2022-07-18 09:25:00|1105|1103.3|1102.5|1100.8|1105|1103.5|1102.5|1100.8|132
1658136600000|2022-07-18 09:30:00|1102.3|1100.5|1100.3|1098.5|1102.3|1100.8|1100|1097.8|87
1658136900000|2022-07-18 09:35:00|1100|1098.3|1099.3|1097.5|1100.3|1098.3|1098.3|1096.5|59
1658137200000|2022-07-18 09:40:00|1099.5|1097.3|1101.5|1100|1101.5|1100.3|1099.3|1097.3|131
1658137500000|2022-07-18 09:45:00|1101.3|1099.5|1102|1100.5|1102.5|1100.8|1100.3|1098.5|36
1658137800000|2022-07-18 09:50:00|1101.8|1100.3|1102.5|1100.8|1104|1102.3|1101.8|1099.8|77
1658138100000|2022-07-18 09:55:00|1102.8|1100.3|1102.3|1100.5|1103.5|1102.3|1101.8|1099.8|36
1658138400000|2022-07-18 10:00:00|1102|1100.3|1104.3|1102.5|1104.5|1103|1101.8|1100|83
1658138700000|2022-07-18 10:05:00|1104.5|1102.8|1108.5|1106.5|1108.5|1106.5|1103.5|1101.5|153
1658139000000|2022-07-18 10:10:00|1108.8|1106.3|1109|1107|1110.5|1108.8|1107.3|1105.5|80
1658139300000|2022-07-18 10:15:00|1108.8|1106.8|1108.5|1106.8|1109.5|1107.8|1106.8|1105|128
1658139600000|2022-07-18 10:20:00|1108.3|1107|1112.3|1110.5|1112.5|1110.8|1108|1106.3|99
1658139900000|2022-07-18 10:25:00|1112.5|1111.8|1112|1110.5|1114|1112.5|1111.5|1110|209
1658140200000|2022-07-18 10:30:00|1111.8|1110.3|1111.3|1109.5|1112.3|1110.8|1110|1108.5|59
1658140500000|2022-07-18 10:35:00|1111|1110|1110.3|1108.5|1112.8|1111|1110|1108.5|33
1658140800000|2022-07-18 10:40:00|1110|1108.8|1109.5|1107.3|1110.8|1109.3|1108.5|1106.5|26
1658141100000|2022-07-18 10:45:00|1109|1106.8|1109.3|1107.3|1110.5|1108.8|1108.3|1106.8|18
1658141400000|2022-07-18 10:50:00|1109.5|1107.8|1109.5|1107.8|1109.8|1108.3|1108.3|1106.5|43
1658141700000|2022-07-18 10:55:00|1109.3|1107|1109.3|1107.5|1109.5|1108|1108.8|1107|39
1658142000000|2022-07-18 11:00:00|1109.5|1107.8|1109.8|1108.3|1110.5|1109|1108.8|1107|111
1658142300000|2022-07-18 11:05:00|1110|1108.5|1111.3|1109.3|1114|1111.8|1110|1108.3|143
1658142600000|2022-07-18 11:10:00|1110.8|1109|1109|1107.3|1111.3|1110|1108.8|1106.8|23
1658142900000|2022-07-18 11:15:00|1108.8|1107|1107.3|1105.5|1110|1108.3|1106.8|1104.8|124
1658143200000|2022-07-18 11:20:00|1107|1105.3|1108|1106.3|1108|1106.3|1106.5|1104.8|12
1658143500000|2022-07-18 11:25:00|1107.8|1106|1109.5|1107.8|1110|1108.5|1107.8|1106|47
1658143800000|2022-07-18 11:30:00|1109.3|1107.5|1106.3|1104.8|1110.5|1108.3|1106.3|1104.5|93
1658144100000|2022-07-18 11:35:00|1106.8|1105|1103.8|1101.8|1106.8|1105|1100.8|1098.8|123
1658144400000|2022-07-18 11:40:00|1103.5|1101.5|1103.3|1101.8|1104|1102.3|1102|1100.3|220
1658144700000|2022-07-18 11:45:00|1103.5|1102|1103.8|1101.8|1104.3|1102.8|1101.8|1100|66
1658145000000|2022-07-18 11:50:00|1103.5|1102|1103.3|1101.8|1104.5|1103|1102|1100.5|104
1658145300000|2022-07-18 11:55:00|1103.5|1102|1103.5|1101.8|1104.3|1102.5|1100.8|1099|60
1658145600000|2022-07-18 12:00:00|1103.3|1102|1108.5|1107|1109|1107|1103.3|1102|112
1658145900000|2022-07-18 12:05:00|1109.3|1107.5|1107.5|1105.8|1110.5|1108.5|1107.5|1105.8|68
1658146200000|2022-07-18 12:10:00|1107|1105.5|1108.8|1107.3|1109.3|1107.3|1106.3|1104.5|229
1658146500000|2022-07-18 12:15:00|1109.5|1107.8|1111|1109.3|1111.3|1109.5|1107.3|1105.8|272
1658146800000|2022-07-18 12:20:00|1110.3|1109.5|1107|1105.3|1110.5|1109.5|1106.8|1105|366
1658147100000|2022-07-18 12:25:00|1106.8|1105|1106.8|1105|1107|1105.3|1105.8|1104.3|84
1658147400000|2022-07-18 12:30:00|1107|1105.3|1098.3|1096.5|1107|1105.3|1097.8|1096|283
1658147700000|2022-07-18 12:35:00|1098|1096.3|1097|1095.3|1098|1096.3|1094.3|1092.8|257
1658148000000|2022-07-18 12:40:00|1096.8|1095|1098|1096.3|1098|1096.3|1096.3|1094.5|97
1658148300000|2022-07-18 12:45:00|1098.5|1097|1104.5|1102.8|1104.5|1102.8|1096.3|1094.5|170
1658148600000|2022-07-18 12:50:00|1104.8|1103|1104.8|1103|1105.3|1103.5|1102.5|1100.8|102
1658148900000|2022-07-18 12:55:00|1104.5|1102.8|1101|1099|1104.8|1102.8|1101|1099|82
1658149200000|2022-07-18 13:00:00|1100.8|1099.3|1114.3|1112.5|1114.5|1113.3|1100.8|1099.3|514
1658149500000|2022-07-18 13:05:00|1114|1112.3|1108.8|1107|1114.5|1113.3|1108.8|1106.8|282
1658149800000|2022-07-18 13:10:00|1107.8|1106|1107|1105.3|1109.8|1107.8|1105.8|1104|234
1658150100000|2022-07-18 13:15:00|1107.3|1105.8|1109.8|1108.3|1110.5|1108.8|1105.5|1103.8|266
1658150400000|2022-07-18 13:20:00|1110|1108|1112.8|1111|1113|1111|1109.5|1107.8|378
1658150700000|2022-07-18 13:25:00|1112.5|1110.8|1112.3|1110.8|1113.5|1112|1110.8|1109|89
1658151000000|2022-07-18 13:30:00|1112|1110.5|1111.5|1109.5|1113.5|1111.5|1109|1107.3|328
1658151300000|2022-07-18 13:35:00|1111.3|1109.3|1110.3|1108.5|1111.5|1109.8|1106.8|1105.3|431
1658151600000|2022-07-18 13:40:00|1110|1108.3|1113.5|1111.8|1113.5|1112|1109|1107.3|175
1658151900000|2022-07-18 13:45:00|1113.3|1112|1114.3|1112.5|1114.5|1113.3|1112.5|1110.8|260
1658152200000|2022-07-18 13:50:00|1114.5|1112.8|1112.5|1110.8|1114.5|1113.3|1112.5|1110.8|247
1658152500000|2022-07-18 13:55:00|1112.8|1111|1113.8|1112.3|1114|1112.3|1112.3|1110.5|219
1658152800000|2022-07-18 14:00:00|1114|1112|1113.8|1112.3|1114|1112.3|1111.5|1110|86
1658153100000|2022-07-18 14:05:00|1114|1112.5|1113.3|1111.8|1114.3|1112.8|1112.5|1111|164
1658153400000|2022-07-18 14:10:00|1113.5|1112|1113.3|1111.8|1114.3|1112.8|1110.8|1109|201
1658153700000|2022-07-18 14:15:00|1113.5|1112|1113|1111.3|1113.5|1112.3|1111.8|1110.3|392
1658154000000|2022-07-18 14:20:00|1113.3|1111.5|1111|1109.5|1114|1112.5|1110.5|1109|236
1658154300000|2022-07-18 14:25:00|1110.8|1109.3|1107.3|1105.5|1111|1109.5|1107.3|1105.5|780
1658154600000|2022-07-18 14:30:00|1107|1105.8|1109.5|1108|1111.3|1110|1107|1105.5|294
1658154900000|2022-07-18 14:35:00|1109.3|1107.8|1112.3|1110.8|1112.5|1111|1109.3|1107.8|242
1658155200000|2022-07-18 14:40:00|1112|1110.5|1114.3|1112.8|1115.3|1113.8|1111.8|1110.3|447
1658155500000|2022-07-18 14:45:00|1114.5|1113|1116.8|1115.3|1117.8|1116|1112.3|1111|525
1658155800000|2022-07-18 14:50:00|1117|1115.5|1115.3|1114|1117|1115.5|1113.8|1112.3|403
1658156100000|2022-07-18 14:55:00|1115|1113.3|1116.5|1115|1119.5|1118|1113.3|1111.8|932
1658156400000|2022-07-18 15:00:00|1116.8|1115.3|1116.8|1115.3|1118.3|1116.5|1114.8|1113|743
1658156700000|2022-07-18 15:05:00|1117|1115.5|1110.5|1109|1118|1116.5|1110.5|1109|1296
1658157000000|2022-07-18 15:10:00|1110.8|1108.8|1112.3|1110.8|1112.8|1111|1109.3|1107.5|564
1658157300000|2022-07-18 15:15:00|1112.8|1111|1111.3|1109.5|1114.5|1113|1111.3|1109.5|603
1658157600000|2022-07-18 15:20:00|1111|1109|1115|1113.5|1115|1113.5|1109.3|1108|601
1658157900000|2022-07-18 15:25:00|1115.3|1113.3|1116.3|1114.8|1117.8|1116.3|1113.3|1111.8|1712
1658158200000|2022-07-18 15:30:00|1116|1114.3|1109.8|1108.3|1116|1114.5|1109.8|1108.3|269
1658158500000|2022-07-18 15:35:00|1110|1108|1108.5|1106.8|1110.8|1108.8|1107.8|1105.8|296
1658158800000|2022-07-18 15:40:00|1108.3|1107|1109.8|1107.8|1110|1108.3|1107.8|1106|148
1658159100000|2022-07-18 15:45:00|1109.5|1108|1109.8|1108|1110|1108.3|1108.5|1106.8|263
1658159400000|2022-07-18 15:50:00|1110|1108.3|1111.5|1109.8|1112.5|1111|1109.3|1107.8|157
1658159700000|2022-07-18 15:55:00|1111.8|1110|1114|1112.3|1114.5|1113|1111|1109|123
1658160000000|2022-07-18 16:00:00|1114.3|1112.8|1111.8|1110.3|1115.3|1113.8|1111.8|1110.3|227
1658160300000|2022-07-18 16:05:00|1112|1110|1110.8|1109|1112.5|1110.5|1110.5|1108.8|90
1658160600000|2022-07-18 16:10:00|1111|1109.3|1109.3|1107.8|1111.8|1109.8|1108.8|1107.5|182
1658160900000|2022-07-18 16:15:00|1109|1106.8|1104.8|1103.3|1109|1107|1104.5|1102.8|509
1658161200000|2022-07-18 16:20:00|1105.3|1103.8|1103.8|1102.3|1105.3|1103.8|1102.8|1101|103
1658161500000|2022-07-18 16:25:00|1103.3|1101.5|1103|1101.5|1103.8|1101.8|1102|1100.3|52
1658161800000|2022-07-18 16:30:00|1103.3|1101.3|1102.5|1100.8|1103.3|1101.8|1101|1099.5|129
1658162100000|2022-07-18 16:35:00|1102.3|1101|1101.8|1100.3|1103.5|1102|1100.8|1099|74
1658162400000|2022-07-18 16:40:00|1102.3|1100.5|1098|1096.3|1102.5|1100.8|1097.5|1095.8|147
1658162700000|2022-07-18 16:45:00|1097.8|1096|1096.5|1095|1098|1096.3|1095.3|1093.8|395
1658163000000|2022-07-18 16:50:00|1096.8|1094.8|1097.3|1095.5|1098.3|1096.8|1095.3|1093.8|315
1658163300000|2022-07-18 16:55:00|1097|1095.3|1098.8|1097.3|1098.8|1097.3|1095.8|1094|191
1658163600000|2022-07-18 17:00:00|1098.5|1097.5|1099.5|1097.8|1101.5|1099.8|1098.3|1096.8|200
1658163900000|2022-07-18 17:05:00|1099.3|1097.5|1103|1101.5|1103.3|1101.5|1098.8|1097.3|169
1658164200000|2022-07-18 17:10:00|1102.8|1101|1102.8|1101|1104.3|1102.5|1102|1100|31
1658164500000|2022-07-18 17:15:00|1103|1100.8|1102.5|1101|1105|1103.5|1102.3|1100.5|103
1658164800000|2022-07-18 17:20:00|1103|1101.3|1101|1099.5|1104|1102.3|1101|1099.5|182
1658165100000|2022-07-18 17:25:00|1101.3|1099.3|1102.5|1100.8|1104.3|1102.5|1101|1099.3|96
1658165400000|2022-07-18 17:30:00|1102.8|1101|1102|1100.3|1102.8|1101.3|1100.8|1099.3|48
1658165700000|2022-07-18 17:35:00|1101.8|1100|1098.8|1097.3|1103.8|1102.3|1096.8|1095.3|54
1658166000000|2022-07-18 17:40:00|1098.5|1096.8|1097.3|1095.5|1100|1098.5|1097|1095.3|103
1658166300000|2022-07-18 17:45:00|1097|1095.3|1093.5|1092|1098|1096.3|1093.3|1091.8|125
1658166600000|2022-07-18 17:50:00|1093.8|1091.8|1093.5|1091.8|1094|1092.3|1089.5|1087.8|123
1658166900000|2022-07-18 17:55:00|1093.8|1092|1089|1087.3|1094|1092.3|1088|1086|117
1658167200000|2022-07-18 18:00:00|1089.5|1087.5|1086.5|1085|1090|1088.3|1085.8|1084.3|209
1658167500000|2022-07-18 18:05:00|1087.5|1086|1082.8|1080.8|1090.8|1089|1081.8|1080|645
1658167800000|2022-07-18 18:10:00|1082.5|1081|1081|1079.5|1084|1082.3|1080.8|1079.5|437
1658168100000|2022-07-18 18:15:00|1080.8|1079.8|1077.8|1076|1083.3|1081.5|1077|1075.5|495
1658168400000|2022-07-18 18:20:00|1078|1076.8|1082|1080.5|1083.8|1081.8|1077.8|1076.5|347
1658168700000|2022-07-18 18:25:00|1082.5|1081|1089|1087|1089.8|1088.3|1081.3|1079.5|435
1658169000000|2022-07-18 18:30:00|1088.8|1087.3|1088.8|1086.8|1090.8|1088.5|1086.5|1084.5|232
1658169300000|2022-07-18 18:35:00|1089|1087|1092.5|1090.5|1092.5|1090.8|1088|1086.3|83
1658169600000|2022-07-18 18:40:00|1092.8|1090.3|1090.5|1088.8|1094|1092|1090.3|1088.5|182
1658169900000|2022-07-18 18:45:00|1090.3|1088.5|1090.3|1088.5|1091|1089|1090|1088.5|24
1658170200000|2022-07-18 18:50:00|1090|1088.8|1089|1087.3|1090.3|1088.8|1087.8|1086|65
1658170500000|2022-07-18 18:55:00|1089.3|1087|1087.8|1086|1089.3|1087.5|1086.3|1084.5|109
1658170800000|2022-07-18 19:00:00|1087.5|1085.8|1085|1083.3|1088|1086|1084.5|1082.8|16
1658171100000|2022-07-18 19:05:00|1084.8|1083|1083.8|1081.8|1085|1083.3|1083.5|1081.8|62
1658171400000|2022-07-18 19:10:00|1083.5|1082|1083.8|1082|1084.5|1082.8|1082.3|1080.5|180
1658171700000|2022-07-18 19:15:00|1083.5|1082.5|1082.8|1081|1084.3|1082.5|1082.8|1081|29
1658172000000|2022-07-18 19:20:00|1082.5|1080.8|1084.3|1082.5|1084.8|1083|1082.5|1080.8|4
1658172300000|2022-07-18 19:25:00|1084|1082.3|1083|1081.3|1084.5|1082.8|1083|1081.3|27
1658172600000|2022-07-18 19:30:00|1083.5|1081|1084.8|1083|1084.8|1083|1083|1081|15
1658172900000|2022-07-18 19:35:00|1084.5|1082.8|1083.3|1081.5|1084.8|1082.8|1083.3|1081.3|28
1658173200000|2022-07-18 19:40:00|1083.8|1082|1083.5|1081.8|1084.5|1082|1083.3|1081.5|78
1658173500000|2022-07-18 19:45:00|1083.8|1082|1083.3|1081.5|1084|1082.5|1083.3|1081.5|77
1658173800000|2022-07-18 19:50:00|1083.5|1081.8|1083.3|1081.5|1083.8|1081.8|1082.3|1080|11
1658174100000|2022-07-18 19:55:00|1084.3|1082.3|1083.3|1081.8|1084.3|1082.3|1083|1081.3|55
1658174400000|2022-07-18 20:00:00|1083.5|1082|1082.3|1080.5|1083.8|1082|1081.8|1080|16
1658174700000|2022-07-18 20:05:00|1082.5|1080.3|1080.8|1078.8|1082.5|1080.8|1080.5|1078.8|26
1658175000000|2022-07-18 20:10:00|1081|1079.3|1080.5|1078.8|1081.8|1080|1080.5|1078.8|47
1658175300000|2022-07-18 20:15:00|1080.3|1078.3|1080|1078.5|1081.3|1079.3|1079.5|1078|111
1658175600000|2022-07-18 20:20:00|1080.3|1078.8|1080.3|1078.5|1080.5|1079|1079.8|1078|10
1658175900000|2022-07-18 20:25:00|1080.5|1078.8|1079|1077|1080.5|1078.8|1078.5|1077|135
1658176200000|2022-07-18 20:30:00|1079.3|1077.3|1079.3|1077.5|1079.5|1077.8|1079.3|1077.3|9
1658176500000|2022-07-18 20:35:00|1079.5|1077.3|1080|1078.3|1080.3|1078.8|1079.3|1077.3|9
1658176800000|2022-07-18 20:40:00|1080.3|1078.5|1081.5|1079.8|1081.5|1080|1080.3|1078.5|7
1658177100000|2022-07-18 20:45:00|1081.3|1079.5|1079.5|1077.8|1081.8|1080.3|1079.5|1077.8|17
1658177400000|2022-07-18 20:50:00|1079.8|1077.5|1080.3|1078.5|1080.5|1078.5|1079.5|1077.5|6
1658177700000|2022-07-18 20:55:00|1080.5|1078.8|1079.5|1077.5|1081|1079|1079.3|1077.5|26
1658178000000|2022-07-18 21:00:00|1079.8|1076.5|1080.8|1076.5|1081.3|1076.5|1079.8|1076.5|0
1658178900000|2022-07-18 21:15:00|1079.8|1073.8|1079|1073.8|1079.8|1073.8|1079|1073.8|0
1658179200000|2022-07-18 21:20:00||1074||1074||1074||1074|0
1658179500000|2022-07-18 21:25:00||1074.3||1074.5||1074.5||1074.3|0
1658179800000|2022-07-18 21:30:00|1081||1082||1082||1081||1
1658180100000|2022-07-18 21:35:00|1081|1074.8|1081|1075.5|1081|1075.5|1081|1074.8|0
1658180400000|2022-07-18 21:40:00|1082|1075.8|1082|1075.8|1082|1075.8|1082|1075.8|1
1658181300000|2022-07-18 21:55:00||1074.8||1074.8||1074.8||1074.8|1
1658192400000|2022-07-19 01:00:00|1080|1077.8|1082.8|1080|1083.5|1081|1080|1077.8|59
1658192700000|2022-07-19 01:05:00|1082.3|1079.3|1081.3|1078.8|1083.3|1079.3|1081.3|1078.8|4
1658193000000|2022-07-19 01:10:00|1082.3|1078.5|1080.8|1078|1082.8|1078.5|1080.8|1077.8|1
1658193300000|2022-07-19 01:15:00|1082.3|1077.8|1081|1078.3|1082.5|1079.5|1080.8|1077.8|2
1658193600000|2022-07-19 01:20:00|1080.8|1077.8|1081|1078.3|1082|1078.8|1080|1077.3|2
1658193900000|2022-07-19 01:25:00|1080.8|1078|1081|1077.8|1082.3|1078.8|1079.5|1077.3|7
1658194200000|2022-07-19 01:30:00|1080.8|1078.3|1080|1077.8|1081|1078.3|1079.8|1077|18
1658194500000|2022-07-19 01:35:00|1079.8|1077.5|1078.8|1075.5|1080.8|1077.8|1077.8|1075|7
1658194800000|2022-07-19 01:40:00|1079|1075.8|1078|1075.5|1079|1076|1076.8|1073.5|2
1658195100000|2022-07-19 01:45:00|1077.8|1074.8|1079|1076.3|1080|1076.3|1077.3|1074|1
1658195400000|2022-07-19 01:50:00|1079.3|1075.8|1078|1075|1079.3|1076|1077.8|1075|0
1658195700000|2022-07-19 01:55:00|1077.8|1074.5|1078.5|1075.5|1078.5|1075.5|1077.5|1074.5|0
1658196000000|2022-07-19 02:00:00|1079|1075.8|1077.8|1075|1080|1076.3|1076.8|1074|1
1658196300000|2022-07-19 02:05:00|1076.8|1074.5|1076.3|1074.3|1077.5|1074.5|1075.8|1073.5|4
1658196600000|2022-07-19 02:10:00|1076.5|1074.5|1078|1075.8|1078.5|1076|1075.8|1073.8|6
1658196900000|2022-07-19 02:15:00|1077.5|1075.5|1078.8|1076|1079|1076|1077.5|1075|2
1658197200000|2022-07-19 02:20:00|1079|1075.8|1077.5|1075|1079|1076|1076.8|1074.8|55
1658197500000|2022-07-19 02:25:00|1077.8|1075.5|1077|1075.3|1077.8|1075.5|1076.8|1074.8|22
1658197800000|2022-07-19 02:30:00|1076.8|1074.8|1076.8|1074.5|1078.5|1076|1076.8|1074|20
1658198100000|2022-07-19 02:35:00|1076.5|1074.3|1076.5|1074.3|1076.5|1074.5|1075.5|1073.3|9
1658198400000|2022-07-19 02:40:00|1076.3|1074|1076|1074.3|1076.5|1074.5|1075.8|1073.8|37
1658198700000|2022-07-19 02:45:00|1075.8|1074.5|1076|1073.3|1077|1074.8|1075.5|1073.3|24
1658199000000|2022-07-19 02:50:00|1075.8|1072.8|1074|1071.8|1076.5|1073|1074|1071.5|14
1658199300000|2022-07-19 02:55:00|1075.3|1072|1076.3|1074|1076.5|1074|1074.3|1071.3|103
1658199600000|2022-07-19 03:00:00|1076|1073.8|1076|1073.5|1077.3|1074.5|1075.5|1072.8|21
1658199900000|2022-07-19 03:05:00|1076.3|1073.8|1077.3|1074.5|1078|1074.8|1076|1073.8|0
1658200200000|2022-07-19 03:10:00|1077|1073.5|1076.8|1074|1077.3|1074|1075.5|1073.3|21
1658200500000|2022-07-19 03:15:00|1077.3|1072.8|1075|1072.8|1077.3|1074|1074.8|1072.5|66
1658200800000|2022-07-19 03:20:00|1075.3|1072.5|1076.5|1072.8|1076.8|1074.8|1074.5|1072.3|14
1658201100000|2022-07-19 03:25:00|1076.3|1073.3|1074.5|1071.8|1076.5|1073.3|1074.5|1071.5|2
1658201400000|2022-07-19 03:30:00|1074.3|1071.5|1073|1071.3|1074.5|1071.5|1073|1071|3
1658201700000|2022-07-19 03:35:00|1074|1071|1074.5|1071.3|1074.5|1071.3|1074|1071|6
1658202000000|2022-07-19 03:40:00|1074.3|1071.5|1074.5|1071.5|1074.5|1071.5|1074.3|1071.3|54
1658202300000|2022-07-19 03:45:00||1071.8||1071.3||1071.8||1071.3|46
1658202600000|2022-07-19 03:50:00|1074.3|1071.5|1074.3|1071.3|1074.3|1071.5|1074.3|1071.3|80
1658202900000|2022-07-19 03:55:00|1074||1073.8||1074||1073.8||37
1658203200000|2022-07-19 04:00:00|1074||1073.8||1074||1073.8||5
1658203500000|2022-07-19 04:05:00|1074|1071.5|1074|1072.3|1074|1072.3|1073.8|1071.5|1
1658203800000|2022-07-19 04:10:00|1074.3|1072.5|1074.3|1071.3|1074.3|1072.5|1073.8|1071.3|5
1658204100000|2022-07-19 04:15:00|1074|1071.5|1074|1071.3|1074.3|1071.5|1074|1071.3|20
1658204400000|2022-07-19 04:20:00|1074.3||1073.3||1074.3||1073.3||20
1658204700000|2022-07-19 04:25:00|1073||1072.8||1073.3||1072.8||1
1658205000000|2022-07-19 04:30:00|1073||1073.8||1074||1072.8||1
1658205900000|2022-07-19 04:45:00|1073.5||1073.8||1073.8||1073.5||0
1658206200000|2022-07-19 04:50:00|1073.5||1073.5||1073.8||1073.5||0
1658206500000|2022-07-19 04:55:00|1073.8||1073||1073.8||1073||8
1658206800000|2022-07-19 05:00:00|1072.8|1071|1070.3|1068.8|1072.8|1071|1070|1068.5|26
1658207100000|2022-07-19 05:05:00|1070.5|1069|1072|1069.5|1072|1069.5|1070.5|1068.8|8
1658207400000|2022-07-19 05:10:00|1072.3|1069.8|1073.3|1070.3|1073.3|1070.5|1072.3|1069.8|0
1658207700000|2022-07-19 05:15:00|1073|1070.8|1073|1070.3|1073|1071|1072.8|1070|0
1658208000000|2022-07-19 05:20:00|1072|1070.5|1073.3|1070.8|1073.3|1070.8|1072|1070|6
1658208300000|2022-07-19 05:25:00|1073.5|1070.5|1074.5|1071|1074.8|1072.5|1073.3|1070.5|9
1658208600000|2022-07-19 05:30:00|1074.3|1070.8|1076|1073|1076|1073.3|1073.8|1070.5|5
1658208900000|2022-07-19 05:35:00|1076.8|1073.3|1077.3|1074.5|1077.5|1074.5|1076.5|1073|12
1658209200000|2022-07-19 05:40:00|1077||1077||1077.3||1076.5||2
1658209500000|2022-07-19 05:45:00|1076.8|1074.8|1075.3|1072.5|1077.3|1075|1074.8|1072.5|20
1658209800000|2022-07-19 05:50:00|1075.5|1072.8|1075.8|1072.5|1076.3|1072.8|1075|1072.5|2
1658210100000|2022-07-19 05:55:00|1076|1072.8|1075.5|1073|1076|1073|1074.8|1072.5|9
1658210400000|2022-07-19 06:00:00|1075.8|1073.3|1075.8|1073.3|1076.5|1074.5|1074.5|1072.5|17
1658210700000|2022-07-19 06:05:00|1075.5|1073.5|1077.5|1074.5|1077.5|1074.8|1075.3|1073.5|35
1658211000000|2022-07-19 06:10:00|1078|1074.8|1083|1081.3|1084.5|1082|1077.8|1074.8|149
1658211300000|2022-07-19 06:15:00|1083.3|1081.5|1083.5|1081.5|1084.5|1082|1082.3|1080|26
1658211600000|2022-07-19 06:20:00|1083.8|1081.8|1083|1080.8|1083.8|1081.8|1082|1079.8|68
1658211900000|2022-07-19 06:25:00|1082.8|1080.5|1083.5|1080.8|1084.5|1081.8|1082.8|1080|33
1658212200000|2022-07-19 06:30:00|1083.8|1081|1083.3|1081.5|1085.3|1082.5|1082.8|1080|60
1658212500000|2022-07-19 06:35:00|1084|1081.3|1083.8|1081.8|1085|1082.3|1083.5|1081|21
1658212800000|2022-07-19 06:40:00|1084|1082|1085.8|1083.8|1086.5|1084.5|1083.8|1082|111
1658213100000|2022-07-19 06:45:00|1086|1083.5|1086.3|1084|1086.5|1084.8|1085|1082.8|57
1658213400000|2022-07-19 06:50:00|1086|1083.8|1085.3|1083|1086.8|1084.3|1085|1082.8|72
1658213700000|2022-07-19 06:55:00|1085|1083.3|1085.8|1084|1086.8|1085|1084.5|1082.3|91
1658214000000|2022-07-19 07:00:00|1085.5|1083.5|1088|1086.3|1088.3|1086.8|1083.5|1082|136
1658214300000|2022-07-19 07:05:00|1088.3|1086|1086.5|1084.8|1088.5|1087|1086.3|1084.5|140
1658214600000|2022-07-19 07:10:00|1086.3|1084.5|1085.5|1083.3|1086.8|1084.8|1084.8|1083.3|234
1658214900000|2022-07-19 07:15:00|1085.3|1083|1088.3|1086.3|1088.5|1086.5|1082.5|1081|174
1658215200000|2022-07-19 07:20:00|1088.8|1086.5|1093|1090.8|1094|1092|1088.8|1086.5|196
1658215500000|2022-07-19 07:25:00|1092.8|1091|1090.3|1088.8|1093|1091|1087.8|1085.8|183
1658215800000|2022-07-19 07:30:00|1090.5|1088.5|1090.5|1089.3|1090.8|1089.3|1085.8|1084.3|275
1658216100000|2022-07-19 07:35:00|1091|1089.5|1092.8|1090.8|1094.3|1092.3|1090|1088.3|338
1658216400000|2022-07-19 07:40:00|1093|1090.5|1090.5|1088.8|1093.3|1091.8|1090.5|1088.8|126
1658216700000|2022-07-19 07:45:00|1090.3|1088.3|1090.5|1089.3|1092.3|1090|1089.8|1087.8|91
1658217000000|2022-07-19 07:50:00|1090.8|1088.8|1089|1087|1091.5|1089.5|1089|1087|122
1658217300000|2022-07-19 07:55:00|1088.8|1086.5|1090|1088.3|1091|1088.8|1087.3|1085.5|201
1658217600000|2022-07-19 08:00:00|1090.8|1088.8|1088.5|1086.8|1091.3|1089|1088.5|1086.8|235
1658217900000|2022-07-19 08:05:00|1088.8|1086|1085.3|1083.8|1088.8|1086.5|1084.8|1083|179
1658218200000|2022-07-19 08:10:00|1085.5|1084|1084.5|1082.8|1085.5|1084|1083.3|1081.3|156
1658218500000|2022-07-19 08:15:00|1084.3|1083|1081.3|1079.5|1085.3|1083.5|1076.5|1074.8|426
1658218800000|2022-07-19 08:20:00|1081|1079|1082|1080|1082.8|1081.3|1078.8|1077|234
1658219100000|2022-07-19 08:25:00|1081.8|1079.3|1082.5|1080.8|1083.5|1081.5|1081|1079.3|456
1658219400000|2022-07-19 08:30:00|1082|1080.3|1073|1071.3|1082.3|1080.5|1072|1070.5|783
1658219700000|2022-07-19 08:35:00|1073.3|1071.8|1076.5|1074.8|1077.3|1075.5|1072.8|1070.8|96
1658220000000|2022-07-19 08:40:00|1076.8|1075|1075.8|1073.8|1078.8|1076.5|1074.5|1073|158
1658220300000|2022-07-19 08:45:00|1076|1074|1069.5|1068|1076.5|1074.5|1069.5|1068|311
1658220600000|2022-07-19 08:50:00|1067.3|1067.8|1062.3|1060.3|1067.3|1068|1061.5|1059.8|398
1658220900000|2022-07-19 08:55:00|1062|1060|1064.5|1062.5|1064.8|1063.5|1060.5|1059|336
1658221200000|2022-07-19 09:00:00|1064|1062.3|1064.5|1062.8|1066.5|1064.8|1063.8|1062|191
1658221500000|2022-07-19 09:05:00|1064.3|1062.5|1070.8|1068.8|1071.3|1069|1063.8|1062|328
1658221800000|2022-07-19 09:10:00|1070.5|1068.5|1067.3|1065.3|1073.3|1071|1067.3|1065.3|454
1658222100000|2022-07-19 09:15:00|1067|1064.8|1069.3|1067.3|1070|1068|1066|1064.3|169
1658222400000|2022-07-19 09:20:00|1069|1067.5|1067|1065.3|1070.3|1068.3|1066.5|1064.5|189
1658222700000|2022-07-19 09:25:00|1066.8|1065|1065.3|1063.5|1067.8|1066|1065.3|1063.5|143
1658223000000|2022-07-19 09:30:00|1065|1063.8|1062.3|1060.5|1067.8|1066|1062|1060.5|149
1658223300000|2022-07-19 09:35:00|1062.5|1060.8|1063.8|1062.3|1065|1063.5|1061|1059.5|319
1658223600000|2022-07-19 09:40:00|1063.5|1062|1064|1062.3|1064.5|1062.8|1062.8|1060.8|187
1658223900000|2022-07-19 09:45:00|1063.8|1062|1064.5|1062.5|1065.3|1063.8|1063.8|1062|170
1658224200000|2022-07-19 09:50:00|1064.3|1062.3|1063.5|1062|1065.8|1064.3|1063.5|1062|150
1658224500000|2022-07-19 09:55:00|1063.3|1061.5|1065.5|1063.5|1065.8|1064|1063|1061.3|193
1658224800000|2022-07-19 10:00:00|1065.3|1063.3|1067.3|1065.8|1068.3|1066.8|1064.3|1062.5|232
1658225100000|2022-07-19 10:05:00|1067|1065.5|1069.5|1067.5|1072.3|1070|1066|1063.8|395
1658225400000|2022-07-19 10:10:00|1069.8|1067.8|1067|1065.5|1071.5|1069.5|1066.3|1064.8|275
1658225700000|2022-07-19 10:15:00|1066.8|1065|1064.3|1062.5|1067.5|1065.5|1061.5|1059.5|241
1658226000000|2022-07-19 10:20:00|1064|1063|1061|1059.5|1064.5|1063|1060.8|1059.5|199
1658226300000|2022-07-19 10:25:00|1060.8|1059.8|1061|1059.5|1061.5|1060.3|1060.8|1059.5|165
1658226600000|2022-07-19 10:30:00|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1054|1052.3|363
1658226900000|2022-07-19 10:35:00|1060|1058.5|1056.5|1054.8|1061.5|1060|1056.5|1054.5|95
1658227200000|2022-07-19 10:40:00|1055.8|1054.5|1056.3|1054.8|1058|1055.8|1054.3|1052.5|151
1658227500000|2022-07-19 10:45:00|1056.8|1054.5|1054|1052.3|1057|1054.5|1053.3|1051.3|62
1658227800000|2022-07-19 10:50:00|1053.8|1052.5|1053.5|1051.5|1054.5|1052.5|1051.5|1049.5|88
1658228100000|2022-07-19 10:55:00|1053.3|1051.8|1053.8|1052.3|1055.3|1053.5|1052.8|1050.8|125
1658228400000|2022-07-19 11:00:00|1053.5|1052|1052|1050|1053.5|1052.3|1050.5|1048.8|193
1658228700000|2022-07-19 11:05:00|1052.3|1049.3|1049.8|1047.8|1052.3|1049.5|1049.3|1047.8|107
1658229000000|2022-07-19 11:10:00|1049.5|1048|1048.5|1046.8|1049.5|1048.3|1046.5|1045|237
1658229300000|2022-07-19 11:15:00|1048.3|1046.5|1046.8|1045|1049|1047.5|1046.3|1044.5|153
1658229600000|2022-07-19 11:20:00|1046.5|1044.8|1048.3|1046.5|1048.8|1047.3|1046.3|1044.5|76
1658229900000|2022-07-19 11:25:00|1048.5|1046.8|1048.3|1046.8|1048.8|1047.3|1047.8|1045.8|112
1658230200000|2022-07-19 11:30:00|1047.8|1046.5|1044.8|1043.3|1048.3|1046.8|1044.5|1042.3|308
1658230500000|2022-07-19 11:35:00|1045.3|1043.8|1046|1044|1047.3|1045.5|1044|1042.3|145
1658230800000|2022-07-19 11:40:00|1045.8|1044.3|1049|1047.3|1049|1047.3|1044.5|1043|143
1658231100000|2022-07-19 11:45:00|1048.8|1047|1053.3|1051.5|1054.3|1052.3|1048.5|1046.8|168
1658231400000|2022-07-19 11:50:00|1053|1051.8|1056.3|1054.8|1057.3|1055.5|1052.5|1050.5|266
1658231700000|2022-07-19 11:55:00|1056|1054.5|1055.8|1053.8|1056.3|1054.8|1054.5|1052.8|200
1658232000000|2022-07-19 12:00:00|1056.5|1054|1059|1057|1060.5|1058.8|1055|1053.5|233
1658232300000|2022-07-19 12:05:00|1058.8|1056.8|1057.3|1056|1061.3|1058.8|1056.8|1055.3|201
1658232600000|2022-07-19 12:10:00|1057.5|1055.8|1059.5|1058|1061.5|1059.8|1057.5|1055.8|309
1658232900000|2022-07-19 12:15:00|1059.3|1057.8|1058.5|1056.8|1061.5|1060|1058.3|1056.5|321
1658233200000|2022-07-19 12:20:00|1058.3|1056.5|1059|1057.3|1060|1058.3|1056.5|1054.8|168
1658233500000|2022-07-19 12:25:00|1058.8|1057|1057.3|1055.5|1059|1057.5|1055|1053.5|166
1658233800000|2022-07-19 12:30:00|1057|1055|1057.3|1055.8|1059.5|1057.8|1055.3|1053.8|201
1658234100000|2022-07-19 12:35:00|1057|1055.3|1058.5|1056.8|1059.3|1057.8|1056.5|1055.3|327
1658234400000|2022-07-19 12:40:00|1058.3|1056.5|1057.5|1056|1058.5|1057|1056.3|1055|253
1658234700000|2022-07-19 12:45:00|1057.8|1055.5|1060.5|1059|1060.8|1059.3|1056.8|1055.3|263
1658235000000|2022-07-19 12:50:00|1060.3|1058.5|1058|1056.5|1060.8|1059|1056.8|1055.3|130
1658235300000|2022-07-19 12:55:00|1057.8|1056|1059.8|1058.3|1060.3|1058.8|1056.3|1054.8|187
1658235600000|2022-07-19 13:00:00|1060|1057.5|1057.3|1055.8|1065.3|1063.5|1057.3|1055.5|313
1658235900000|2022-07-19 13:05:00|1057|1055.3|1055|1053.8|1058.3|1056.5|1054|1052.3|333
1658236200000|2022-07-19 13:10:00|1054.8|1053.3|1057.5|1055.8|1057.5|1055.8|1053.8|1051.8|167
1658236500000|2022-07-19 13:15:00|1057.3|1055.5|1058.5|1056.8|1060|1058.3|1055.8|1053.8|115
1658236800000|2022-07-19 13:20:00|1058.8|1056.5|1059|1057|1059|1057.5|1056.5|1055|72
1658237100000|2022-07-19 13:25:00|1058.8|1057.3|1062.5|1061|1063.3|1061.5|1058|1056.5|268
1658237400000|2022-07-19 13:30:00|1062.8|1060.5|1072.3|1070.5|1072.8|1071|1062.5|1060.5|403
1658237700000|2022-07-19 13:35:00|1072.5|1070.8|1071.5|1069.8|1074.5|1073|1070.3|1068.8|416
1658238000000|2022-07-19 13:40:00|1071.8|1070|1076.5|1074.8|1080.3|1078.5|1071.5|1069.8|390
1658238300000|2022-07-19 13:45:00|1076.3|1074.3|1069.8|1068|1076.3|1074.3|1066.5|1064.8|477
1658238600000|2022-07-19 13:50:00|1070|1068.3|1069|1067.5|1070.3|1068.8|1067.5|1066|210
1658238900000|2022-07-19 13:55:00|1069.3|1067.3|1069.5|1068|1072.3|1070.5|1068.8|1067|106
1658239200000|2022-07-19 14:00:00|1070.3|1068.5|1069.5|1067.8|1070.3|1068.8|1068.3|1066.5|102
1658239500000|2022-07-19 14:05:00|1069.3|1068|1065|1063.5|1070.5|1069|1064.5|1063|204
1658239800000|2022-07-19 14:10:00|1065.5|1063.8|1067.5|1065.8|1069.5|1067.8|1065.3|1063.8|178
1658240100000|2022-07-19 14:15:00|1067.3|1065.5|1070.5|1068.8|1071|1069|1063.3|1061.8|101
1658240400000|2022-07-19 14:20:00|1070.3|1068.5|1076|1074.3|1077.5|1076|1069.8|1068|475
1658240700000|2022-07-19 14:25:00|1075.8|1074.5|1075|1073.3|1078|1076.5|1074.8|1073|342
1658241000000|2022-07-19 14:30:00|1074.8|1073.5|1077.8|1076|1078.8|1077.3|1074.5|1073|363
1658241300000|2022-07-19 14:35:00|1077.5|1075.8|1075.5|1073.8|1077.5|1076|1073.3|1071.5|223
1658241600000|2022-07-19 14:40:00|1075.8|1073.5|1074.5|1072.8|1077|1075.5|1074|1072.5|172
1658241900000|2022-07-19 14:45:00|1074.8|1073.3|1074.8|1073|1077|1075.3|1073.8|1072|213
1658242200000|2022-07-19 14:50:00|1074.5|1073.3|1070.5|1068.8|1075|1073.8|1070.5|1068.8|369
1658242500000|2022-07-19 14:55:00|1070.8|1069|1073.8|1072|1073.8|1072|1067|1065.5|407
1658242800000|2022-07-19 15:00:00|1074|1071.8|1068.8|1067|1074.3|1072.8|1068|1066.5|481
1658243100000|2022-07-19 15:05:00|1069|1067.3|1069|1067.5|1071.3|1069.5|1068|1066.3|453
1658243400000|2022-07-19 15:10:00|1069.3|1067.8|1066.3|1064.5|1070|1068.5|1066|1064.3|408
1658243700000|2022-07-19 15:15:00|1066|1064.3|1067.3|1065.8|1068.3|1066.3|1061.8|1060|895
1658244000000|2022-07-19 15:20:00|1066.8|1065|1065|1063.5|1067|1065.3|1063.5|1062|238
1658244300000|2022-07-19 15:25:00|1064.8|1063.3|1069.5|1068|1072.3|1070.8|1063.8|1062.3|1706
1658244600000|2022-07-19 15:30:00|1069.3|1067.8|1072|1070.3|1072.5|1070.8|1066.5|1065|336
1658244900000|2022-07-19 15:35:00|1072.3|1070.5|1069.5|1067.8|1074.3|1072.5|1069.3|1067.5|415
1658245200000|2022-07-19 15:40:00|1069.3|1068|1070.3|1068.5|1070.3|1068.5|1067.5|1066|129
1658245500000|2022-07-19 15:45:00|1070.5|1068.8|1069.3|1067.5|1071.3|1069.8|1067.8|1066.3|232
1658245800000|2022-07-19 15:50:00|1068.8|1067|1071.8|1070|1072.3|1070.8|1068.5|1067|202
1658246100000|2022-07-19 15:55:00|1072|1070.3|1073.3|1071.8|1074|1072.5|1071.8|1070|237
1658246400000|2022-07-19 16:00:00|1073.5|1072|1076.5|1075|1077.3|1075.5|1072.5|1071.3|333
1658246700000|2022-07-19 16:05:00|1076.3|1074.8|1076|1074|1078.3|1076.8|1075|1073.5|272
1658247000000|2022-07-19 16:10:00|1076.8|1074.3|1078|1076.5|1079|1077.8|1076|1074.3|115
1658247300000|2022-07-19 16:15:00|1078.3|1076.3|1079.8|1078|1079.8|1078.3|1078|1076|169
1658247600000|2022-07-19 16:20:00|1080|1078.3|1080.8|1079|1082.3|1080.5|1079.8|1078|116
1658247900000|2022-07-19 16:25:00|1081|1079.3|1083.5|1081.5|1083.5|1081.8|1080.8|1079|165
1658248200000|2022-07-19 16:30:00|1083.8|1081.8|1082.8|1081|1084|1082|1081.8|1080.3|186
1658248500000|2022-07-19 16:35:00|1082.5|1081.3|1083.8|1082|1083.8|1082.3|1082|1080.5|98
1658248800000|2022-07-19 16:40:00|1083.5|1082.3|1082|1080.3|1085|1083.3|1082|1080.3|142
1658249100000|2022-07-19 16:45:00|1082.3|1080.5|1083.5|1082|1084.8|1083|1081.8|1080|255
1658249400000|2022-07-19 16:50:00|1083.8|1081.5|1083.8|1082|1084.5|1082.5|1082.3|1080.5|161
1658249700000|2022-07-19 16:55:00|1083.5|1081.8|1084.8|1083|1085|1083.3|1083.3|1081.8|48
1658250000000|2022-07-19 17:00:00|1085|1083.3|1087|1085.5|1087.5|1085.8|1084.8|1083|93
1658250300000|2022-07-19 17:05:00|1087.3|1085.3|1085.5|1083.8|1087.3|1085.5|1084.3|1082.5|325
1658250600000|2022-07-19 17:10:00|1085.8|1084|1084.5|1083|1086.8|1085|1084|1082|42
1658250900000|2022-07-19 17:15:00|1084.3|1082.5|1086|1084|1086.3|1084.8|1084.3|1082.5|154
1658251200000|2022-07-19 17:20:00|1085.8|1084.3|1086.5|1084.5|1086.8|1085|1085.5|1083.8|9
1658251500000|2022-07-19 17:25:00|1086.3|1084.8|1085|1083.3|1086.5|1085|1084.3|1082.5|136
1658251800000|2022-07-19 17:30:00|1084.8|1083|1086.8|1085|1087.3|1085.5|1084.5|1083|151
1658252100000|2022-07-19 17:35:00|1087|1085.3|1087|1085.3|1087.8|1086|1086.5|1085.3|95
1658252400000|2022-07-19 17:40:00|1086.8|1085.5|1084|1082.5|1087|1085.5|1083.8|1082|289
1658252700000|2022-07-19 17:45:00|1083.8|1082|1086.5|1085|1087.3|1085.8|1083|1081.3|64
1658253000000|2022-07-19 17:50:00|1086.8|1085.3|1087.3|1085.5|1087.5|1085.8|1086.3|1085|21
1658253300000|2022-07-19 17:55:00|1087.5|1084.8|1087.3|1085.5|1087.5|1085.8|1086.3|1084.5|87
1658253600000|2022-07-19 18:00:00|1087.5|1085.8|1080|1078.3|1087.8|1086|1077.5|1075.8|361
1658253900000|2022-07-19 18:05:00|1079.8|1078|1080.3|1078.3|1083.3|1081.5|1079.3|1077.5|164
1658254200000|2022-07-19 18:10:00|1080.5|1078.5|1078.8|1076.8|1081.5|1079.5|1078.3|1076.3|16
1658254500000|2022-07-19 18:15:00|1078.5|1076.5|1083.3|1081.5|1083.3|1081.5|1078|1076.3|94
1658254800000|2022-07-19 18:20:00|1083.5|1081.8|1080.5|1078.5|1083.5|1081.8|1079|1077.5|269
1658255100000|2022-07-19 18:25:00|1080.8|1078.3|1081.5|1079.8|1084.8|1083|1080.5|1078.3|309
1658255400000|2022-07-19 18:30:00|1081.8|1080.3|1082.5|1080.5|1084.3|1082.3|1081.5|1080.3|216
1658255700000|2022-07-19 18:35:00|1082.8|1080.8|1084|1082.3|1084.3|1082.5|1082.5|1080.5|18
1658256000000|2022-07-19 18:40:00|1084.5|1082.5|1083.8|1081.8|1084.5|1082.5|1083.3|1081.5|12
1658256300000|2022-07-19 18:45:00|1083.5|1081.5|1083.3|1081.5|1083.8|1082|1083|1081|22
1658256600000|2022-07-19 18:50:00|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.3|1
1658256900000|2022-07-19 18:55:00|1083.8|1082|1085.8|1083.3|1085.8|1083.5|1083.5|1081.5|18
1658257200000|2022-07-19 19:00:00|1086|1083.8|1085.3|1083|1086.5|1084.3|1084.8|1082.8|3
1658257500000|2022-07-19 19:05:00|1085.5|1083.3|1084.3|1082.3|1085.5|1083.5|1084.3|1082.3|20
1658257800000|2022-07-19 19:10:00|1084.5|1083|1085.5|1083.3|1086.5|1084.3|1084.3|1082.5|28
1658258100000|2022-07-19 19:15:00|1085.3|1083.5|1086.5|1084.5|1086.5|1084.5|1084.8|1082.5|46
1658258400000|2022-07-19 19:20:00|1086.3|1084.8|1089|1087|1089.3|1087.5|1086|1084.5|327
1658258700000|2022-07-19 19:25:00|1089.3|1087.3|1086.8|1084.8|1089.3|1087.3|1086.3|1084.3|37
1658259000000|2022-07-19 19:30:00|1086.5|1085|1086|1084|1087|1085|1084.8|1082.8|5
1658259300000|2022-07-19 19:35:00|1085.8|1084.3|1088.3|1086|1088.5|1086.5|1085.8|1084.3|23
1658259600000|2022-07-19 19:40:00|1088|1086.3|1086.8|1084.3|1089|1087|1086.3|1084.3|5
1658259900000|2022-07-19 19:45:00|1086.5|1084|1086|1084|1086.8|1084.3|1085.8|1084|1
1658260200000|2022-07-19 19:50:00|1086.3|1084.3|1086.5|1084.3|1087.3|1085.3|1086|1084.3|29
1658260500000|2022-07-19 19:55:00|1086.3|1084|1087.3|1085|1087.5|1085.5|1085.8|1083.8|15
1658260800000|2022-07-19 20:00:00|1087|1085.3|1087.5|1085.3|1089.3|1087.5|1087|1085.3|21
1658261100000|2022-07-19 20:05:00|1087.8|1085.5|1089.3|1087|1089.3|1087.5|1087.5|1085.3|11
1658261400000|2022-07-19 20:10:00|1089|1087.3|1088.3|1086.3|1089.8|1087.5|1088.3|1086|7
1658261700000|2022-07-19 20:15:00|1088|1086|1087.5|1085.5|1088|1086|1087.5|1085.5|1
1658262000000|2022-07-19 20:20:00|1087.3|1085.8|1086.3|1084|1087.5|1085.8|1085.8|1083.8|21
1658262300000|2022-07-19 20:25:00|1086|1084.3|1085.3|1082|1086.8|1084.8|1084.3|1082|31
1658262600000|2022-07-19 20:30:00|1085.5|1083.3|1087|1084.3|1090.3|1084.8|1085.5|1082|4
1658262900000|2022-07-19 20:35:00|1086.5|1084.5|1087.8|1084.8|1087.8|1085|1086.5|1082.8|3
1658263200000|2022-07-19 20:40:00|1087.5|1084.5|1087|1084.3|1087.8|1084.5|1086.8|1084.3|3
1658263500000|2022-07-19 20:45:00|1086.8|1084.5|1086.5|1083.5|1087.8|1085|1086.3|1083.5|4
1658263800000|2022-07-19 20:50:00|1087.3|1084|1087.5|1084|1088.3|1084.3|1086.5|1083.8|3
1658264100000|2022-07-19 20:55:00|1087.3|1083|1089.3|1083.8|1089.8|1083.8|1085.3|1083|35
1658265300000|2022-07-19 21:15:00|1090|1082.3|1090|1082.3|1090|1082.3|1090|1082.3|0
1658266200000|2022-07-19 21:30:00|1090.5|1079.3|1090.5|1079.3|1090.5|1079.3|1090.5|1079.3|0
1658267100000|2022-07-19 21:45:00||1078.8||1079.5||1079.5||1078.8|0
1658267700000|2022-07-19 21:55:00||1080||1080||1080||1080|0
1658278800000|2022-07-20 01:00:00|1087|1085.5|1087|1083.5|1090|1087.5|1087|1083|1
1658279100000|2022-07-20 01:05:00|1087.3|1083|1086|1083|1087.5|1084.5|1086|1083|0
1658279400000|2022-07-20 01:10:00|1086.3|1082.3|1086.5|1084|1086.5|1084|1085.8|1082.3|0
1658279700000|2022-07-20 01:15:00|1086.8|1084.3|1086.3|1083.8|1087.3|1084.8|1086.3|1083|2
1658280000000|2022-07-20 01:20:00|1086|1084.5|1086.5|1083.5|1087|1084.5|1085.8|1083|3
1658280300000|2022-07-20 01:25:00|1086.8|1083.3|1087.3|1083.5|1087.8|1084.5|1086.5|1083|0
1658280600000|2022-07-20 01:30:00|1087.5|1083.8|1086.3|1083|1087.5|1084|1085|1082|3
1658280900000|2022-07-20 01:35:00|1086|1083.5|1086.5|1083.8|1086.8|1083.8|1086|1082.5|0
1658281200000|2022-07-20 01:40:00|1086.8|1084|1087.5|1084.3|1087.8|1085|1086|1083|0
1658281500000|2022-07-20 01:45:00|1087.3|1084.5|1086.5|1083.8|1087.5|1084.5|1086|1083|1
1658281800000|2022-07-20 01:50:00|1086.3|1083.3|1087.3|1084|1087.5|1084.8|1086.3|1083|0
1658282100000|2022-07-20 01:55:00|1087.5|1084.3|1086.5|1083.8|1087.8|1085.3|1085.8|1082.5|0
1658282400000|2022-07-20 02:00:00|1086.3|1083.3|1087|1084.3|1087.3|1084.3|1085.5|1082.5|0
1658282700000|2022-07-20 02:05:00|1086.8|1084|1086.8|1084|1087.5|1084.3|1086.3|1083.3|0
1658283000000|2022-07-20 02:10:00|1087|1083.8|1086.8|1083.8|1087.5|1084.8|1086.5|1083.8|1
1658283300000|2022-07-20 02:15:00|1086.5|1083|1087|1083.8|1087.3|1084.3|1086.5|1083|3
1658283600000|2022-07-20 02:20:00|1086.8|1083.5|1086.3|1084|1087.3|1084|1086.3|1083.5|0
1658283900000|2022-07-20 02:25:00|1086|1083.3|1087|1084.8|1087.3|1085|1086|1082.8|5
1658284200000|2022-07-20 02:30:00|1086.8|1084.5|1087|1085|1087.5|1085.5|1086.3|1083.5|2
1658284500000|2022-07-20 02:35:00|1086.8|1084.3|1088.5|1086.5|1088.5|1086.8|1086.8|1084.3|1
1658284800000|2022-07-20 02:40:00|1088.3|1086.8|1088.5|1086.5|1088.5|1086.8|1088.3|1086|1
1658285100000|2022-07-20 02:45:00|1088.3|1087|1087.5|1085.3|1088.5|1087|1087|1085|8
1658285400000|2022-07-20 02:50:00|1087.3|1085.8|1088.5|1086.5|1088.5|1086.8|1087.3|1085|0
1658285700000|2022-07-20 02:55:00|1088|1085.8|1088.5|1086.5|1088.5|1087|1088|1085.8|2
1658286000000|2022-07-20 03:00:00|1088.3|1085.8|1088.3|1086.5|1088.5|1087|1087.5|1085.5|7
1658286300000|2022-07-20 03:05:00|1088|1086|1088|1085|1088.3|1086.3|1087.3|1084|14
1658286600000|2022-07-20 03:10:00|1088.3|1085.3|1087|1084.3|1088.3|1085.3|1086.8|1084|0
1658286900000|2022-07-20 03:15:00|1087.3|1084.5|1085.8|1083.5|1087.3|1084.8|1085.8|1083|3
1658287200000|2022-07-20 03:20:00|1087|1083.8|1087.3|1085|1087.5|1085.5|1086.5|1083.3|2
1658287500000|2022-07-20 03:25:00|1086.8|1083.8|1086.5|1083.8|1087|1084.8|1085.5|1083|0
1658287800000|2022-07-20 03:30:00|1086.8|1083.5|1087|1084|1087|1084.3|1086.5|1083.5|0
1658288100000|2022-07-20 03:35:00|1087.3|1084.3|1086.3|1083.5|1087.3|1084.3|1085.3|1083|10
1658288400000|2022-07-20 03:40:00|1086|1083.3|1085.5|1083.5|1086.3|1083.5|1085.5|1083|0
1658288700000|2022-07-20 03:45:00|1085|1083|1084.3|1082.3|1085.5|1083.5|1084|1082.3|107
1658289000000|2022-07-20 03:50:00|1084|1081.5|1084.3|1081.5|1084.3|1081.5|1084|1081.5|1
1658289300000|2022-07-20 03:55:00|1084|1081.8|1084.5|1081.8|1084.5|1081.8|1084|1081.8|0
1658289600000|2022-07-20 04:00:00|1084.3|1082.3|1083.5|1081.5|1084.5|1082.3|1083.5|1081.3|1
1658289900000|2022-07-20 04:05:00|1083.3|1081.8|1083.5|1080.3|1083.5|1081.8|1083.3|1080.3|3
1658290200000|2022-07-20 04:10:00||1080.5||1080.8||1080.8||1080.5|0
1658290500000|2022-07-20 04:15:00|1083.3|1082|1083.3|1081.5|1083.3|1082|1083.3|1081.3|1
1658290800000|2022-07-20 04:20:00|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|0
1658291100000|2022-07-20 04:25:00|1083|1080.8|1083|1080.8|1083.3|1080.8|1083|1080.5|1
1658291400000|2022-07-20 04:30:00|1083.3|1081|1083.3|1081|1083.5|1081.3|1083|1081|0
1658291700000|2022-07-20 04:35:00|1083|1080.8|1082.3|1080.3|1083.5|1080.8|1082.3|1080|0
1658292000000|2022-07-20 04:40:00|1082|1080.5|1083.3|1080.5|1083.3|1080.8|1082|1080.3|0
1658292300000|2022-07-20 04:45:00|1083.5|1080.8|1083.3|1080.8|1083.5|1081|1083|1080.8|0
1658292600000|2022-07-20 04:50:00|1083.5|1080.5|1083.3|1080.8|1083.5|1080.8|1082.5|1080|0
1658292900000|2022-07-20 04:55:00|1083|1080.5|1082.8|1080.5|1083.3|1080.8|1082.5|1080.5|0
1658293200000|2022-07-20 05:00:00|1082.5|1080.3|1082.5|1080.3|1083.3|1080.8|1082|1080.3|0
1658293500000|2022-07-20 05:05:00|1083.3|1080.5|1082.3|1080.3|1083.3|1080.5|1082.3|1080.3|0
1658293800000|2022-07-20 05:10:00|1082|1080.5|1082|1080.3|1082.8|1080.5|1081.8|1080|2
1658294100000|2022-07-20 05:15:00|1081.3|1079.5|1079.3|1077.3|1081.3|1079.5|1079.3|1076.8|20
1658294400000|2022-07-20 05:20:00|1079|1076.5|1079|1077|1079|1077|1078.3|1076.5|3
1658294700000|2022-07-20 05:25:00|1079.3|1076.8|1079.3|1077.3|1079.3|1077.5|1079|1076.8|5
1658295000000|2022-07-20 05:30:00|1079|1076.8|1079|1076.5|1079.3|1077|1078.8|1076.5|2
1658295300000|2022-07-20 05:35:00|1078.8|1076.8|1079.5|1076.8|1079.8|1077.5|1078.8|1076.5|15
1658295600000|2022-07-20 05:40:00|1079.8|1076.5|1079.3|1077|1079.8|1077|1078.5|1076.5|33
1658295900000|2022-07-20 05:45:00|1079.5|1077.3|1078.3|1075.5|1079.5|1077.3|1078.3|1075.5|26
1658296200000|2022-07-20 05:50:00|1078.5|1075.8|1078.3|1075.5|1078.5|1076.8|1078.3|1075.5|10
1658296500000|2022-07-20 05:55:00||1074.5||1075.5||1075.5||1074.5|0
1658296800000|2022-07-20 06:00:00|1077.8|1074.5|1077.8|1075|1078.5|1076|1076.5|1074.5|3
1658297100000|2022-07-20 06:05:00|1077.5|1074.8|1076.3|1073.8|1077.5|1075|1074.8|1073|26
1658297400000|2022-07-20 06:10:00|1076.5|1074.3|1077.5|1075.8|1079.3|1077.5|1075.5|1074.3|78
1658297700000|2022-07-20 06:15:00|1077.3|1076|1076.3|1073.8|1079.5|1077.5|1076|1073.8|22
1658298000000|2022-07-20 06:20:00|1076.5|1074.3|1072.5|1070.8|1076.8|1074.5|1072.5|1070.8|14
1658298300000|2022-07-20 06:25:00|1072.3|1069.8|1071.5|1069.5|1072.3|1070.5|1069.5|1067.8|71
1658298600000|2022-07-20 06:30:00|1071.3|1069|1069.8|1067.8|1071.8|1069.5|1069|1067.8|130
1658298900000|2022-07-20 06:35:00|1069.5|1068|1070.5|1068|1071.8|1069.5|1069.3|1067.8|176
1658299200000|2022-07-20 06:40:00|1070.8|1067.8|1067.5|1065.8|1070.8|1067.8|1067|1065|61
1658299500000|2022-07-20 06:45:00|1067.3|1065.5|1069|1066.8|1069.3|1067.5|1067.3|1065|56
1658299800000|2022-07-20 06:50:00|1068.8|1067|1068.5|1066.5|1070.8|1069.3|1067.5|1065.3|366
1658300100000|2022-07-20 06:55:00|1068.3|1065|1066.5|1064.8|1068.5|1065.8|1066|1064.5|139
1658300400000|2022-07-20 07:00:00|1066|1064|1072.3|1070.8|1073.3|1071.3|1065.8|1064|570
1658300700000|2022-07-20 07:05:00|1072|1071.8|1071.8|1070|1076|1074|1071.3|1070|386
1658301000000|2022-07-20 07:10:00|1071.5|1069|1069|1067.3|1071.8|1069|1067.5|1065.8|119
1658301300000|2022-07-20 07:15:00|1069.8|1067.5|1070.8|1069|1072|1070.5|1069|1067.3|88
1658301600000|2022-07-20 07:20:00|1070|1068.3|1068.3|1066.5|1070.8|1069|1066.5|1064.5|176
1658301900000|2022-07-20 07:25:00|1068.5|1066.8|1068.8|1067|1072|1070|1067.3|1065.3|182
1658302200000|2022-07-20 07:30:00|1068.5|1066.8|1063|1061.3|1068.5|1067|1061.8|1060|313
1658302500000|2022-07-20 07:35:00|1063.3|1061.5|1062.5|1060.8|1063.8|1062.3|1059.5|1057.8|445
1658302800000|2022-07-20 07:40:00|1062.3|1060.5|1064|1062.3|1066|1064.5|1061.3|1059.5|209
1658303100000|2022-07-20 07:45:00|1064.3|1061.5|1063.8|1062|1064.8|1063|1062.3|1061|148
1658303400000|2022-07-20 07:50:00|1063.5|1061|1063|1061.5|1065.3|1063.3|1062.5|1061|313
1658303700000|2022-07-20 07:55:00|1062.8|1061.3|1063|1060.3|1063.8|1061.8|1060|1058|624
1658304000000|2022-07-20 08:00:00|1063.5|1061|1066.5|1064.5|1067.5|1065.8|1063.3|1061|516
1658304300000|2022-07-20 08:05:00|1066.8|1065|1064.8|1062.5|1067.3|1065.3|1062|1059.8|277
1658304600000|2022-07-20 08:10:00|1064.5|1062|1061.8|1059.8|1065|1062.5|1061.8|1059.8|385
1658304900000|2022-07-20 08:15:00|1062|1059|1059.8|1057.8|1062.5|1060.5|1057.8|1056|349
1658305200000|2022-07-20 08:20:00|1059.5|1057.5|1054.8|1052.8|1061.5|1059|1054.8|1052.8|262
1658305500000|2022-07-20 08:25:00|1054|1052.5|1052.3|1050.5|1057.5|1055.5|1052|1050.5|863
1658305800000|2022-07-20 08:30:00|1052|1050.3|1057.8|1055.8|1057.8|1055.8|1051.3|1049.5|555
1658306100000|2022-07-20 08:35:00|1057.5|1056|1066.3|1064.5|1066.8|1064.5|1057.5|1056|295
1658306400000|2022-07-20 08:40:00|1066.8|1065.5|1065.5|1063.5|1072|1070|1065|1063.3|329
1658306700000|2022-07-20 08:45:00|1065.3|1064|1064.8|1063.3|1066.3|1064.8|1063|1061.3|133
1658307000000|2022-07-20 08:50:00|1065|1063|1066.5|1064.8|1068.3|1067|1064.3|1062.5|310
1658307300000|2022-07-20 08:55:00|1066.3|1065|1065.8|1064.3|1066.5|1065.3|1064.8|1063.5|75
1658307600000|2022-07-20 09:00:00|1065.5|1064|1067.3|1065.5|1068|1066|1065.5|1064|151
1658307900000|2022-07-20 09:05:00|1067.5|1065.3|1065|1063|1067.5|1065.3|1064|1062|253
1658308200000|2022-07-20 09:10:00|1064.8|1062.8|1064.3|1062.3|1065.5|1063.5|1064.3|1062.3|35
1658308500000|2022-07-20 09:15:00|1063.8|1062|1059.8|1058|1063.8|1062.3|1059.5|1057.5|290
1658308800000|2022-07-20 09:20:00|1060|1057.3|1058.8|1057|1060.5|1059|1056.3|1054.5|279
1658309100000|2022-07-20 09:25:00|1059|1056.8|1058.3|1056.3|1060|1058.3|1057.3|1055.8|170
1658309400000|2022-07-20 09:30:00|1058|1056.5|1058.8|1056.8|1060|1058.3|1057.8|1056|265
1658309700000|2022-07-20 09:35:00|1059|1057|1059|1057|1060|1058|1057|1055.5|627
1658310000000|2022-07-20 09:40:00|1059.3|1057.5|1058.8|1057|1060.5|1058.8|1058.3|1056.3|223
1658310300000|2022-07-20 09:45:00|1059|1056.8|1057|1055.5|1059.5|1057.3|1057|1055.5|175
1658310600000|2022-07-20 09:50:00|1056.5|1055|1056|1054.8|1058|1056.3|1056|1054.5|97
1658310900000|2022-07-20 09:55:00|1056.3|1054.5|1057.8|1056|1059|1057.3|1056|1054.5|96
1658311200000|2022-07-20 10:00:00|1057.5|1056.3|1055|1053.5|1058.8|1057|1054|1052.5|141
1658311500000|2022-07-20 10:05:00|1055.3|1053.3|1053.3|1051.5|1055.8|1054|1053.3|1051.5|123
1658311800000|2022-07-20 10:10:00|1053|1051.8|1054.3|1052.3|1055.5|1053.5|1053|1051.5|189
1658312100000|2022-07-20 10:15:00|1054.5|1052.5|1054.8|1053|1055.3|1053.8|1053.3|1051.5|180
1658312400000|2022-07-20 10:20:00|1054.5|1053.3|1054.3|1052.5|1054.8|1053.5|1053.8|1052.3|106
1658312700000|2022-07-20 10:25:00|1054.5|1053|1054.8|1053.3|1055.3|1053.8|1054.3|1052.5|98
1658313000000|2022-07-20 10:30:00|1054.5|1053|1054.5|1052.5|1055.5|1053.8|1053|1051.8|218
1658313300000|2022-07-20 10:35:00|1054.3|1052.3|1053.5|1052|1054.5|1052.8|1053|1051.5|162
1658313600000|2022-07-20 10:40:00|1053.3|1051.8|1056.3|1054.5|1056.8|1055.3|1053.3|1051.5|252
1658313900000|2022-07-20 10:45:00|1056.5|1054.8|1056.8|1054.5|1058.5|1056.3|1055|1053.3|476
1658314200000|2022-07-20 10:50:00|1056.5|1054.8|1057.5|1056|1058.8|1057.3|1056.5|1054.5|84
1658314500000|2022-07-20 10:55:00|1057.3|1055.8|1053.5|1052|1058|1056.3|1053.3|1051.5|1172
1658314800000|2022-07-20 11:00:00|1053.8|1052.3|1053.5|1051.8|1055|1053.3|1052.3|1050.5|903
1658315100000|2022-07-20 11:05:00|1053.3|1051.5|1051.3|1049.8|1053.3|1051.8|1049.5|1048|798
1658315400000|2022-07-20 11:10:00|1051|1049.5|1047.5|1046|1051|1049.5|1047.5|1045.8|457
1658315700000|2022-07-20 11:15:00|1047.8|1045.5|1045.8|1043.8|1047.8|1045.5|1043.8|1042|910
1658316000000|2022-07-20 11:20:00|1045.5|1043.5|1049|1047|1050.3|1048.5|1043.8|1041.5|881
1658316300000|2022-07-20 11:25:00|1048.8|1047.3|1047.8|1045.8|1049|1047.5|1044.8|1042.8|163
1658316600000|2022-07-20 11:30:00|1048|1046|1047.5|1045.8|1051|1049.3|1046.8|1045|160
1658316900000|2022-07-20 11:35:00|1047.3|1045.5|1049|1047|1049.5|1048|1046|1044|88
1658317200000|2022-07-20 11:40:00|1049.3|1046.8|1049|1047.8|1050|1048.3|1048.5|1046.8|184
1658317500000|2022-07-20 11:45:00|1048.8|1047.5|1052.5|1051|1052.5|1051|1047.5|1046|653
1658317800000|2022-07-20 11:50:00|1052.3|1050.5|1053.5|1051.8|1054.8|1052.8|1052.3|1050.5|75
1658318100000|2022-07-20 11:55:00|1053.8|1052|1056.3|1054.8|1056.5|1055|1053.3|1051.8|327
1658318400000|2022-07-20 12:00:00|1056|1054.5|1054.5|1053|1056|1054.5|1051.3|1049.5|296
1658318700000|2022-07-20 12:05:00|1054.8|1053.3|1054.5|1052.8|1056.8|1055|1054|1052.3|56
1658319000000|2022-07-20 12:10:00|1054.3|1052.5|1051.3|1049.5|1054.5|1053|1051.3|1049.5|35
1658319300000|2022-07-20 12:15:00|1051|1049.3|1052.5|1050.8|1053.8|1052|1051|1049.3|181
1658319600000|2022-07-20 12:20:00|1052.3|1050.5|1051.8|1050|1053.3|1051.5|1049.3|1047.5|200
1658319900000|2022-07-20 12:25:00|1051.5|1049.5|1055.3|1053.8|1056|1054.3|1050.3|1048.5|98
1658320200000|2022-07-20 12:30:00|1055|1053.3|1055.5|1053.8|1056|1054.3|1053.3|1051.8|187
1658320500000|2022-07-20 12:35:00|1055.3|1053.5|1054.8|1053|1056|1054.5|1052.8|1051|145
1658320800000|2022-07-20 12:40:00|1054.5|1053.3|1062|1060.3|1062.8|1061|1054.5|1052.8|204
1658321100000|2022-07-20 12:45:00|1062.3|1060|1060.3|1058.8|1062.3|1060.3|1058.8|1057.3|257
1658321400000|2022-07-20 12:50:00|1060|1058.5|1061.8|1060|1062.8|1061.5|1058.5|1057|253
1658321700000|2022-07-20 12:55:00|1062|1060.3|1063|1061.3|1066|1064.3|1060.5|1058.8|523
1658322000000|2022-07-20 13:00:00|1065.3|1062.5|1061.3|1059.5|1065.3|1062.5|1059.5|1058|296
1658322300000|2022-07-20 13:05:00|1061.5|1059.8|1059.8|1058|1063.3|1061.5|1059.5|1057.8|135
1658322600000|2022-07-20 13:10:00|1059.5|1057.8|1057.3|1055.3|1059.8|1058|1056.8|1055.3|207
1658322900000|2022-07-20 13:15:00|1057|1055.5|1061|1059.3|1061.5|1060|1056.5|1054.8|107
1658323200000|2022-07-20 13:20:00|1061.5|1059|1061.3|1059.3|1062.3|1060.5|1059.5|1058|109
1658323500000|2022-07-20 13:25:00|1061.8|1059.8|1062.5|1060.8|1062.8|1061|1059.3|1057.3|235
1658323800000|2022-07-20 13:30:00|1062.8|1061|1063|1061.3|1064.3|1062.5|1060.3|1058.5|213
1658324100000|2022-07-20 13:35:00|1063.3|1061.8|1063|1061|1064|1062.5|1061|1059|186
1658324400000|2022-07-20 13:40:00|1063.3|1061.3|1060.8|1059|1064|1062.3|1060|1058.3|272
1658324700000|2022-07-20 13:45:00|1060.3|1058.8|1062|1060.3|1062.5|1061|1058.3|1056.8|300
1658325000000|2022-07-20 13:50:00|1061.8|1060|1064|1062.5|1064.3|1062.5|1060.3|1058.8|142
1658325300000|2022-07-20 13:55:00|1064.3|1062.3|1065|1063.5|1066|1064.5|1063.5|1062|717
1658325600000|2022-07-20 14:00:00|1064.8|1063.3|1066|1064.5|1066.8|1065.3|1064.3|1062.5|145
1658325900000|2022-07-20 14:05:00|1065.8|1064.3|1066.5|1065|1067.3|1065.8|1064.5|1063|223
1658326200000|2022-07-20 14:10:00|1066.3|1064.8|1068|1066.5|1069|1067.5|1064.8|1063|263
1658326500000|2022-07-20 14:15:00|1067.8|1066.3|1070.8|1069|1071.3|1069.5|1066.5|1065|347
1658326800000|2022-07-20 14:20:00|1071.8|1069.3|1073.8|1072|1074|1072.5|1071.3|1069.3|300
1658327100000|2022-07-20 14:25:00|1073.5|1072.3|1075|1073|1076.5|1075|1072.3|1070.5|386
1658327400000|2022-07-20 14:30:00|1074.8|1073.5|1071|1069.3|1074.8|1073.5|1064.8|1063.3|744
1658327700000|2022-07-20 14:35:00|1070.8|1069.5|1072|1070.3|1076|1074.3|1070.8|1069.3|269
1658328000000|2022-07-20 14:40:00|1071.5|1069.8|1072.5|1071|1072.8|1071.3|1067.5|1065.8|393
1658328300000|2022-07-20 14:45:00|1072.3|1070.8|1076.5|1075|1076.5|1075|1072.3|1070.8|405
1658328600000|2022-07-20 14:50:00|1076.3|1074.8|1084|1082.8|1084.3|1082.8|1076|1074.8|496
1658328900000|2022-07-20 14:55:00|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1081.5|1080|189
1658329200000|2022-07-20 15:00:00|1084.5|1083|1088.3|1086.8|1088.5|1087|1083.5|1082|597
1658329500000|2022-07-20 15:05:00|1088.5|1087|1080.8|1079.3|1088.5|1087|1076.5|1074.8|920
1658329800000|2022-07-20 15:10:00|1081|1079.5|1078|1076.3|1084.3|1083|1075.8|1074|801
1658330100000|2022-07-20 15:15:00|1077.8|1076|1074.5|1072.8|1078.5|1076.8|1072.5|1070.8|403
1658330400000|2022-07-20 15:20:00|1074.3|1072.3|1074.3|1072.5|1077.5|1075.5|1070|1068.3|700
1658330700000|2022-07-20 15:25:00|1074|1072.8|1073.3|1072|1077.8|1076|1071.3|1069.8|1085
1658331000000|2022-07-20 15:30:00|1073.5|1071.8|1074|1072|1074.8|1073|1071.5|1069.8|432
1658331300000|2022-07-20 15:35:00|1074.3|1072.5|1075|1073.3|1075.8|1073.8|1073|1071|358
1658331600000|2022-07-20 15:40:00|1074.8|1072.8|1076|1074.3|1076|1074.5|1072|1070.5|113
1658331900000|2022-07-20 15:45:00|1075.8|1074|1078.3|1076.5|1078.5|1077|1075.5|1073.8|169
1658332200000|2022-07-20 15:50:00|1078|1076.8|1079.8|1077.8|1079.8|1078.3|1076.3|1074.3|179
1658332500000|2022-07-20 15:55:00|1079.3|1078.3|1079|1077.3|1079.8|1078.3|1078|1076.5|75
1658332800000|2022-07-20 16:00:00|1078.5|1076.8|1077|1075.5|1079|1077|1076.5|1075|75
1658333100000|2022-07-20 16:05:00|1077.8|1075.3|1079.5|1077.8|1080.3|1078.5|1077.5|1075.3|74
1658333400000|2022-07-20 16:10:00|1079.8|1078|1079.3|1077.8|1080.5|1079.3|1079.3|1077.5|223
1658333700000|2022-07-20 16:15:00|1079.5|1077.5|1080|1078.3|1080|1078.5|1079.3|1077.5|92
1658334000000|2022-07-20 16:20:00|1079.8|1078|1076.8|1075.3|1079.8|1078|1076.8|1075.3|135
1658334300000|2022-07-20 16:25:00|1077.3|1075|1080.3|1079|1080.5|1079|1077.3|1075|144
1658334600000|2022-07-20 16:30:00|1080.5|1079.3|1079.5|1077.8|1080.5|1079.3|1078|1076|150
1658334900000|2022-07-20 16:35:00|1079.3|1077.5|1078.5|1076.8|1079.5|1077.8|1078|1076.3|18
1658335200000|2022-07-20 16:40:00|1078.3|1077|1076.3|1074.5|1078.8|1077|1075|1073.3|132
1658335500000|2022-07-20 16:45:00|1076.5|1074.8|1076.3|1074.5|1076.8|1075|1075.3|1073.5|39
1658335800000|2022-07-20 16:50:00|1077|1074.8|1076.3|1074.5|1077|1075|1074.5|1072.8|41
1658336100000|2022-07-20 16:55:00|1076.5|1074.8|1080|1078.3|1080.5|1079|1076|1074.3|110
1658336400000|2022-07-20 17:00:00|1080.3|1078.8|1077.5|1075.5|1080.5|1079|1076.3|1074.5|225
1658336700000|2022-07-20 17:05:00|1077.8|1075.8|1076.8|1075|1077.8|1076|1075.8|1073.8|12
1658337000000|2022-07-20 17:10:00|1077|1074.8|1072|1070.3|1077.5|1075.8|1072|1070.3|159
1658337300000|2022-07-20 17:15:00|1072.5|1070.5|1074|1072.3|1074.8|1073|1071.3|1069.5|78
1658337600000|2022-07-20 17:20:00|1074.3|1072.5|1070.5|1069|1074.3|1072.5|1068.8|1067.5|173
1658337900000|2022-07-20 17:25:00|1070.8|1068.8|1070.5|1069|1071.5|1069.8|1070|1068.3|25
1658338200000|2022-07-20 17:30:00|1070.3|1068.8|1067.8|1066|1070.3|1068.8|1066.5|1064.8|143
1658338500000|2022-07-20 17:35:00|1067.5|1066.3|1067.8|1066|1068.8|1067|1065.8|1064|68
1658338800000|2022-07-20 17:40:00|1067.5|1065.8|1067.8|1066|1068.3|1066.5|1066.3|1064.5|17
1658339100000|2022-07-20 17:45:00|1068.3|1066.3|1066.5|1065|1068.5|1066.8|1066.5|1064.8|15
1658339400000|2022-07-20 17:50:00|1065.5|1063.8|1064.3|1062.5|1066|1064.5|1062.8|1061|131
1658339700000|2022-07-20 17:55:00|1064|1062.3|1062.3|1060.8|1064.8|1063|1062|1060.5|36
1658340000000|2022-07-20 18:00:00|1062.5|1061|1059.8|1058|1062.8|1061|1058.3|1056.5|57
1658340300000|2022-07-20 18:05:00|1060|1057.8|1063|1061.3|1064.5|1062.8|1059.5|1057.8|150
1658340600000|2022-07-20 18:10:00|1063.3|1061|1067|1065.3|1067.5|1065.8|1063|1061|71
1658340900000|2022-07-20 18:15:00|1067.3|1065.5|1069.5|1068|1069.8|1068|1066.3|1064.5|69
1658341200000|2022-07-20 18:20:00|1070|1068.3|1068.3|1066.8|1072.5|1070.8|1068|1066.5|127
1658341500000|2022-07-20 18:25:00|1068.5|1066.5|1074|1072.3|1074|1072.5|1068.3|1066.3|199
1658341800000|2022-07-20 18:30:00|1073.8|1072|1078.3|1076.5|1078.3|1076.8|1073.8|1071.8|149
1658342100000|2022-07-20 18:35:00|1078|1076.3|1076|1074.5|1078.3|1076.8|1076|1074.3|36
1658342400000|2022-07-20 18:40:00|1076.3|1074.3|1076.8|1075|1077.5|1075.8|1076|1074.3|18
1658342700000|2022-07-20 18:45:00|1076.5|1074.8|1073.3|1071.5|1076.5|1074.8|1073|1071.3|45
1658343000000|2022-07-20 18:50:00|1073|1071.3|1072|1070|1073|1071.5|1071.5|1069.8|19
1658343300000|2022-07-20 18:55:00|1072.3|1070.3|1072.3|1070.5|1073|1071|1072|1070|7
1658343600000|2022-07-20 19:00:00|1072.5|1070.8|1072.5|1070.8|1073|1071.5|1071.8|1070|29
1658343900000|2022-07-20 19:05:00|1073|1071|1073|1071.3|1073.5|1072|1072.5|1070.8|26
1658344200000|2022-07-20 19:10:00|1073.3|1071|1073.3|1071.5|1073.3|1071.5|1071.8|1070|74
1658344500000|2022-07-20 19:15:00|1073|1071.8|1074|1072.3|1074.5|1072.8|1073|1071.3|8
1658344800000|2022-07-20 19:20:00|1073.8|1072|1072.8|1071|1074|1072.3|1071.8|1070|32
1658345100000|2022-07-20 19:25:00|1073.3|1071.5|1072.3|1070.8|1073.3|1071.5|1072|1070.5|61
1658345400000|2022-07-20 19:30:00|1072|1070.5|1072|1070.3|1072.3|1070.8|1071.5|1069.8|81
1658345700000|2022-07-20 19:35:00|1071.8|1070|1072|1070.5|1073|1071|1071.5|1070|23
1658346000000|2022-07-20 19:40:00|1072.3|1070.3|1074.3|1072.5|1074.8|1073|1072|1070.3|19
1658346300000|2022-07-20 19:45:00|1074|1072.8|1073.8|1071.8|1075|1073|1073.5|1071.3|7
1658346600000|2022-07-20 19:50:00|1073.5|1072|1072.5|1070.8|1073.8|1072.3|1072.3|1070.8|1
1658346900000|2022-07-20 19:55:00|1072.8|1070|1071|1069.5|1072.8|1070.3|1070.8|1069.3|42
1658347200000|2022-07-20 20:00:00|1070.8|1069.3|1072.3|1070.8|1073|1071.3|1070.8|1069.3|85
1658347500000|2022-07-20 20:05:00|1072.5|1070.5|1071.5|1069.5|1073|1071|1070.8|1069.3|14
1658347800000|2022-07-20 20:10:00||1069.3||1069.8||1069.8||1069.3|0
1658348100000|2022-07-20 20:15:00|1071.8|1069.5|1071.5|1069.8|1071.8|1069.8|1070.5|1069|3
1658348400000|2022-07-20 20:20:00|1071.3|1069.5|1071.3|1069.5|1071.5|1069.8|1071|1069.3|1
1658348700000|2022-07-20 20:25:00|1071|1069.3|1070.8|1068.8|1071.3|1069.8|1070.5|1068.8|3
1658349000000|2022-07-20 20:30:00|1071|1069|1071.5|1069.8|1072|1070|1070.5|1068.8|2
1658349300000|2022-07-20 20:35:00|1071|1069.5|1071.8|1070|1071.8|1070|1071|1069.3|1
1658349600000|2022-07-20 20:40:00|1072|1069.8|1073.3|1071.5|1073.3|1071.5|1071.8|1069.8|0
1658349900000|2022-07-20 20:45:00|1073.5|1071.8|1072.5|1070.5|1074.5|1072.8|1072.3|1070.5|12
1658350200000|2022-07-20 20:50:00|1072.8|1070.8|1073.8|1072|1073.8|1072|1072|1070|10
1658350500000|2022-07-20 20:55:00|1073.3|1071.3|1073.5|1071.8|1074.5|1072.3|1073|1071|16
1658350800000|2022-07-20 21:00:00|1075|1070.3|1075|1070.3|1075|1070.3|1075|1070.3|0
1658352300000|2022-07-20 21:25:00|1076|1072.5|1076.8|1071|1076.8|1074.3|1076|1071|1
1658352600000|2022-07-20 21:30:00||1070.5||1070.5||1070.5||1070.5|0
1658353200000|2022-07-20 21:40:00|1076.5||1076.5||1076.5||1076.5||0
1658353800000|2022-07-20 21:50:00|1075.8||1075.8||1075.8||1075.8||0
1658365200000|2022-07-21 01:00:00|1069.8|1066.8|1068.8|1066.3|1070.8|1067.3|1068.5|1066.3|0
1658365500000|2022-07-21 01:05:00|1068.5|1065.8|1066.8|1063.8|1068.5|1065.8|1066|1063.8|9
1658365800000|2022-07-21 01:10:00|1066.5|1064|1066.8|1064.3|1067.5|1064.3|1065.8|1063.8|0
1658366100000|2022-07-21 01:15:00|1067|1064.5|1067|1064.3|1067.5|1064.5|1066.5|1064.3|0
1658366400000|2022-07-21 01:20:00|1066.8|1063.5|1066.3|1063.3|1067|1063.5|1065.8|1063.3|1
1658366700000|2022-07-21 01:25:00|1065.8|1063.5|1066.5|1063.5|1067|1063.5|1065.8|1063.5|1
1658367000000|2022-07-21 01:30:00|1066.8|1063.8|1067.5|1064.3|1068|1064.3|1066.5|1063.8|0
1658367300000|2022-07-21 01:35:00|1067.3||1067.3||1067.8||1067||0
1658367600000|2022-07-21 01:40:00|1067.5|1064.5|1067.8|1064.8|1068|1064.8|1067.3|1064.5|1
1658367900000|2022-07-21 01:45:00|1068|1064.5|1066|1063.3|1068|1064.5|1065.8|1063.3|0
1658368200000|2022-07-21 01:50:00|1065.8|1063|1064.8|1063|1066|1063|1064.8|1063|3
1658368500000|2022-07-21 01:55:00|1065|1062.8|1064.8|1062.5|1065.3|1063|1064.3|1062.5|4
1658368800000|2022-07-21 02:00:00|1064.5|1062.3|1064.3|1062|1064.8|1062.3|1063.5|1062|2
1658369100000|2022-07-21 02:05:00|1064.5|1060.8|1064.5|1061|1064.8|1061.3|1064.3|1060.8|2
1658369400000|2022-07-21 02:10:00|1064.8|1061.3|1065.3|1062|1065.3|1062|1064.5|1061.3|1
1658370000000|2022-07-21 02:20:00|1064.8|1062.5|1065.3|1062.5|1065.3|1062.5|1064.8|1062.5|0
1658370300000|2022-07-21 02:25:00|1065.8|1062.3|1065.8|1063.3|1066|1063.3|1065.3|1062.3|1
1658370600000|2022-07-21 02:30:00|1065.5|1062.8|1065.5|1063.3|1066|1063.3|1065.5|1062.8|0
1658370900000|2022-07-21 02:35:00|1065.8|1061.8|1065.8|1062.8|1065.8|1062.8|1064.8|1061.8|5
1658371200000|2022-07-21 02:40:00|1065.5|1063|1064.8|1062|1065.8|1063.3|1064.5|1061.8|1
1658371500000|2022-07-21 02:45:00|1064.5|1061.8|1063.3|1060.8|1064.8|1062|1063|1060.8|4
1658371800000|2022-07-21 02:50:00|1063|1061|1063.5|1061|1063.5|1062|1063|1060.8|9
1658372100000|2022-07-21 02:55:00||1061.3||1061.3||1061.3||1061.3|1
1658372400000|2022-07-21 03:00:00|1063.8|1061.8|1063.8|1061.5|1063.8|1062|1063.5|1061.3|10
1658372700000|2022-07-21 03:05:00|1063.5|1061.8|1063.8|1061.3|1063.8|1061.8|1063.5|1061.3|1
1658373000000|2022-07-21 03:10:00|1064|1061.5|1064|1061.8|1064|1062.3|1063.8|1061.5|7
1658373300000|2022-07-21 03:15:00|1065|1062|1065.5|1062.5|1065.5|1062.8|1065|1062|1
1658373600000|2022-07-21 03:20:00|1065.3|1062.3|1065.3|1062.3|1065.5|1062.3|1065.3|1062.3|15
1658373900000|2022-07-21 03:25:00|1066|1062.5|1066|1062.8|1066|1062.8|1066|1062.5|0
1658374500000|2022-07-21 03:35:00|1065.8|1061.8|1065.8|1061.8|1065.8|1062|1065.5|1061.8|1
1658374800000|2022-07-21 03:40:00|1065.5|1062|1065.8|1062.3|1065.8|1062.3|1065.5|1062|0
1658375100000|2022-07-21 03:45:00|1066|1062.5|1066|1062.5|1066|1062.8|1065.8|1062.5|0
1658375400000|2022-07-21 03:50:00||1063.5||1063.3||1063.5||1063|0
1658375700000|2022-07-21 03:55:00||1063||1063||1063||1063|3
1658376000000|2022-07-21 04:00:00|1065.8|1063.3|1066|1063|1066|1063.5|1065.8|1063|2
1658376300000|2022-07-21 04:05:00|1065.3|1062.5|1064|1062.3|1065.3|1062.5|1063.8|1061.8|2
1658376600000|2022-07-21 04:10:00|1064.3|1062.5|1065.3|1062.5|1065.3|1063.3|1064.3|1062.5|1
1658376900000|2022-07-21 04:15:00|1065.8|1062.8|1065.8|1062.8|1065.8|1063.5|1065.8|1062.5|3
1658377200000|2022-07-21 04:20:00|1065.5|1062.5|1065.3|1062.5|1065.8|1062.5|1065.3|1062.3|0
1658377500000|2022-07-21 04:25:00|1065|1062.3|1065.3|1062.3|1065.3|1062.5|1064.8|1062|0
1658377800000|2022-07-21 04:30:00|1065|1062|1065.3|1062.5|1065.3|1062.8|1065|1061.8|0
1658378100000|2022-07-21 04:35:00|1065|1062.8|1064.3|1061.5|1065.3|1062.8|1064.3|1061.5|1
1658378400000|2022-07-21 04:40:00|1064|1061.3|1063.8|1060.8|1065|1061.3|1063.8|1060|0
1658378700000|2022-07-21 04:45:00|1063.5||1064.3||1064.3||1063.5||0
1658379000000|2022-07-21 04:50:00|1063.8||1063.5||1063.8||1063.5||0
1658379300000|2022-07-21 04:55:00|1063.8|1060.3|1063.8|1060.3|1063.8|1060.3|1063|1060.3|2
1658379600000|2022-07-21 05:00:00|1063.5||1064||1064||1063.5||0
1658379900000|2022-07-21 05:05:00|1063.8||1063||1063.8||1062.8||1
1658380200000|2022-07-21 05:10:00|1062.8|1060.5|1063|1060.5|1063.5|1060.5|1062.8|1060.5|1
1658380500000|2022-07-21 05:15:00|1062.8|1060.3|1060.8|1057.5|1063.3|1060.8|1060.5|1057.5|3
1658380800000|2022-07-21 05:20:00|1061||1061||1061||1061||0
1658381100000|2022-07-21 05:25:00|1060.3||1059.8||1060.3||1059.8||2
1658381400000|2022-07-21 05:30:00|1060|1058.8|1060|1057.5|1060|1058.8|1059.8|1057.3|21
1658381700000|2022-07-21 05:35:00|1059.8|1057.8|1060|1058|1060|1058|1059.8|1057.8|12
1658382000000|2022-07-21 05:40:00|1061.3|1058.3|1061.3|1058.8|1061.3|1059.3|1061.3|1058.3|4
1658382300000|2022-07-21 05:45:00|1061.8|1059.3|1064|1060|1064|1060|1061.8|1059.3|2
1658382600000|2022-07-21 05:50:00|1064.5|1060.8|1065|1060.8|1065|1060.8|1064.5|1060.8|2
1658382900000|2022-07-21 05:55:00|1065.5|1061.3|1066.5|1064.3|1066.5|1064.3|1065.3|1061.3|16
1658383200000|2022-07-21 06:00:00|1066.3|1063.8|1064.5|1062|1066.3|1063.8|1062.3|1060.5|26
1658383500000|2022-07-21 06:05:00|1064.3|1062.3|1066.5|1064|1066.5|1064.8|1064.3|1062|9
1658383800000|2022-07-21 06:10:00|1067.3|1064.3|1068.5|1066.8|1068.5|1067|1067.3|1064.3|25
1658384100000|2022-07-21 06:15:00|1068.3|1066.5|1066.8|1065|1068.3|1066.5|1066.5|1064.3|3
1658384400000|2022-07-21 06:20:00|1067|1064.8|1068.3|1065.8|1068.5|1067.3|1066.8|1064.8|32
1658384700000|2022-07-21 06:25:00|1067.8|1066|1065.8|1063.8|1068.5|1066.3|1065.8|1063.5|4
1658385000000|2022-07-21 06:30:00|1065|1063|1064|1061.3|1065.3|1063|1063|1060.8|68
1658385300000|2022-07-21 06:35:00|1063.8|1061|1064.3|1061.3|1064.3|1061.3|1063.5|1060|3
1658385600000|2022-07-21 06:40:00|1063.8|1061|1062|1059|1064|1061.5|1062|1058.8|17
1658385900000|2022-07-21 06:45:00|1062.3|1058.8|1059.8|1057.5|1062.3|1060|1059.8|1057.5|227
1658386200000|2022-07-21 06:50:00|1059.5|1056.5|1058.5|1056|1059.5|1057.5|1056.8|1054.8|40
1658386500000|2022-07-21 06:55:00|1058.8|1056.3|1056.3|1054|1058.8|1056.5|1056|1053.5|55
1658386800000|2022-07-21 07:00:00|1056|1054.3|1056|1054.5|1058.8|1057|1054.3|1052.5|109
1658387100000|2022-07-21 07:05:00|1056.3|1054.8|1056.3|1054.8|1057.5|1055.5|1055.3|1053.3|35
1658387400000|2022-07-21 07:10:00|1056.8|1055.3|1060.5|1058.8|1062|1060.5|1056.3|1054.5|133
1658387700000|2022-07-21 07:15:00|1060.8|1059|1060.5|1059|1061.8|1060.3|1058|1056|49
1658388000000|2022-07-21 07:20:00|1060|1058.5|1062|1060.3|1062.3|1061|1059.5|1057.5|64
1658388300000|2022-07-21 07:25:00|1062.3|1060.5|1062.8|1060.8|1064.5|1062.8|1061.5|1060.3|61
1658388600000|2022-07-21 07:30:00|1062.5|1060.5|1061.3|1059.3|1063.3|1061.3|1059|1057|179
1658388900000|2022-07-21 07:35:00|1061|1059.5|1056.8|1055|1062|1060|1056.8|1055|241
1658389200000|2022-07-21 07:40:00|1058|1055.3|1051.8|1049.8|1058|1056|1051|1048.8|439
1658389500000|2022-07-21 07:45:00|1052|1050.3|1044.5|1042.8|1052.5|1050.5|1044.5|1042.8|398
1658389800000|2022-07-21 07:50:00|1044.8|1042|1043|1041.5|1045.8|1043.8|1041.3|1039.5|493
1658390100000|2022-07-21 07:55:00|1042.3|1040.5|1043.3|1041|1043.5|1041.8|1042.3|1040.5|220
1658390400000|2022-07-21 08:00:00|1043|1040.8|1045|1042.8|1047|1045|1041.5|1039.8|719
1658390700000|2022-07-21 08:05:00|1044.8|1043|1040|1038.5|1045.8|1043.8|1039.5|1037.5|694
1658391000000|2022-07-21 08:10:00|1040.3|1038.8|1043.8|1041|1044|1041.5|1040|1038.5|347
1658391300000|2022-07-21 08:15:00|1043|1040.8|1042.5|1040.8|1043.8|1042.3|1040.3|1038.8|239
1658391600000|2022-07-21 08:20:00|1042.3|1039.8|1033.8|1031|1043.5|1041.5|1033.3|1031|574
1658391900000|2022-07-21 08:25:00|1033.5|1030.8|1031.5|1030|1033.5|1030.8|1028.3|1026.5|643
1658392200000|2022-07-21 08:30:00|1031.3|1029.5|1033.3|1031.3|1034|1032.8|1031.3|1029.3|625
1658392500000|2022-07-21 08:35:00|1033|1030.8|1031.5|1029.8|1033.3|1032|1030.8|1029.5|209
1658392800000|2022-07-21 08:40:00|1031.8|1030|1032.5|1030.3|1033.5|1032|1031|1029.5|264
1658393100000|2022-07-21 08:45:00|1032.3|1030.8|1033.8|1031.5|1033.8|1032|1031.5|1030|307
1658393400000|2022-07-21 08:50:00|1033.5|1031.3|1034|1032|1034|1032.5|1032.3|1030.8|62
1658393700000|2022-07-21 08:55:00|1033.8|1031.8|1033.5|1031.8|1034|1032.8|1029.8|1028|312
1658394000000|2022-07-21 09:00:00|1033.3|1031.5|1028.3|1026.3|1034|1032.3|1027|1025|497
1658394300000|2022-07-21 09:05:00|1028|1026|1025.3|1023.5|1028.3|1026|1019.8|1018.3|480
1658394600000|2022-07-21 09:10:00|1025.5|1023.8|1027|1024.8|1027.8|1025.8|1021.8|1020.3|253
1658394900000|2022-07-21 09:15:00|1026.8|1024.5|1026.5|1024.5|1027.8|1026.3|1025.3|1023.5|246
1658395200000|2022-07-21 09:20:00|1026.3|1024|1026.3|1024.5|1027|1024.8|1023.5|1021.5|144
1658395500000|2022-07-21 09:25:00|1026|1024|1026.3|1024|1026.3|1024.3|1024.5|1022.5|98
1658395800000|2022-07-21 09:30:00|1026|1024.3|1023.5|1022|1026.3|1024.5|1023.3|1021.5|140
1658396100000|2022-07-21 09:35:00|1023.8|1022.5|1022.5|1020.5|1024.3|1022.8|1020.8|1019.5|226
1658396400000|2022-07-21 09:40:00|1023.5|1020.8|1023.3|1021.5|1026|1024|1020.8|1019.5|145
1658396700000|2022-07-21 09:45:00|1023|1021|1021.5|1019.8|1024.5|1022.8|1021.3|1019.5|150
1658397000000|2022-07-21 09:50:00|1021.3|1019.5|1024|1021.8|1024|1022|1021.3|1019.5|65
1658397300000|2022-07-21 09:55:00|1023.8|1022|1024|1021.8|1025.3|1023.8|1022.5|1020.3|75
1658397600000|2022-07-21 10:00:00|1023.8|1021.5|1023.5|1021.8|1025.3|1023.3|1021.8|1020.3|51
1658397900000|2022-07-21 10:05:00|1023.3|1021.3|1020.5|1019|1023.3|1021.8|1019|1017.3|123
1658398200000|2022-07-21 10:10:00|1019.8|1018.8|1018.8|1017|1020.3|1019|1015.3|1013.8|609
1658398500000|2022-07-21 10:15:00|1019.8|1017.3|1019.8|1017.8|1020|1018.8|1017.3|1015.5|186
1658398800000|2022-07-21 10:20:00|1019.5|1017.5|1019.5|1017.8|1019.5|1017.8|1017.3|1015.5|59
1658399100000|2022-07-21 10:25:00|1020.3|1017.5|1021.3|1019.5|1021.3|1019.8|1019.8|1017.5|311
1658399400000|2022-07-21 10:30:00|1021|1019.3|1018|1016.5|1021|1019.5|1016|1014.5|166
1658399700000|2022-07-21 10:35:00|1018.5|1016|1018.3|1016.5|1018.5|1017|1016.8|1015.5|219
1658400000000|2022-07-21 10:40:00|1018|1016.3|1017.3|1015.8|1018.5|1017|1017.3|1015.5|41
1658400300000|2022-07-21 10:45:00|1017|1016.3|1019.8|1018|1020.5|1018.5|1017|1015.5|95
1658400600000|2022-07-21 10:50:00|1020.3|1017.8|1023.3|1021.3|1023.3|1021.3|1019.5|1017.5|61
1658400900000|2022-07-21 10:55:00|1023|1021|1027.5|1025.5|1028|1025.8|1023|1021|87
1658401200000|2022-07-21 11:00:00|1027.3|1025.3|1025.3|1023|1027.3|1025.5|1024.8|1022.8|150
1658401500000|2022-07-21 11:05:00|1025|1022.8|1024.8|1022.5|1026|1024.3|1024.8|1022.3|49
1658401800000|2022-07-21 11:10:00|1025.3|1022.8|1027.8|1025.5|1028|1025.8|1024.5|1022.8|93
1658402100000|2022-07-21 11:15:00|1028|1025.3|1027.5|1025.3|1028|1025.8|1025.3|1023.5|102
1658402400000|2022-07-21 11:20:00|1028|1025.8|1032.3|1030|1033|1030.8|1027.8|1025.8|73
1658402700000|2022-07-21 11:25:00|1032.5|1030.3|1030.8|1028.5|1032.8|1031|1029.5|1027.5|82
1658403000000|2022-07-21 11:30:00|1030.5|1027.3|1024.8|1023|1030.8|1027.3|1024.3|1022.3|136
1658403300000|2022-07-21 11:35:00|1024.3|1022.8|1026.8|1024.5|1028|1026|1024.3|1022.8|96
1658403600000|2022-07-21 11:40:00|1027|1024.8|1027.3|1025.8|1028.3|1026.3|1025.8|1023.8|116
1658403900000|2022-07-21 11:45:00|1027.5|1025.5|1027.3|1025.3|1028|1026.5|1026.5|1024.8|115
1658404200000|2022-07-21 11:50:00|1027|1025|1026.5|1024.8|1027|1025|1025.3|1023.5|232
1658404500000|2022-07-21 11:55:00|1026.3|1025|1029.8|1028|1030|1028|1026.3|1024.8|201
1658404800000|2022-07-21 12:00:00|1029.5|1027.8|1028.5|1027|1030|1028|1028|1026.3|93
1658405100000|2022-07-21 12:05:00|1028|1026.8|1028.5|1027.3|1028.5|1027.3|1027|1025.3|124
1658405400000|2022-07-21 12:10:00|1028|1027|1027.3|1025.8|1029.5|1027.5|1026.8|1025.5|254
1658405700000|2022-07-21 12:15:00|1027.5|1026|1033|1031.3|1033.5|1032|1026.8|1025.5|228
1658406000000|2022-07-21 12:20:00|1033.3|1031.5|1035.3|1033.5|1037.3|1035.5|1033|1031.3|322
1658406300000|2022-07-21 12:25:00|1035.5|1033.8|1034|1032.3|1036.3|1034.5|1033.3|1031.5|102
1658406600000|2022-07-21 12:30:00|1033.8|1032|1035.8|1034|1036|1034.3|1032.5|1030.8|40
1658406900000|2022-07-21 12:35:00|1036|1033.8|1035|1033.5|1036.5|1034.8|1034.3|1032.5|43
1658407200000|2022-07-21 12:40:00|1035.3|1033.3|1033|1031|1035.3|1033.5|1032.3|1030.3|111
1658407500000|2022-07-21 12:45:00|1033.3|1031.3|1033|1031.3|1034.8|1033|1032.3|1030.3|262
1658407800000|2022-07-21 12:50:00|1032.8|1031|1033.5|1031.8|1035|1033.3|1032.3|1030.5|55
1658408100000|2022-07-21 12:55:00|1033.3|1032|1035.3|1033.3|1036|1034|1030.5|1028.8|154
1658408400000|2022-07-21 13:00:00|1035|1033|1034.5|1032.5|1039|1037.5|1031.5|1030|201
1658408700000|2022-07-21 13:05:00|1034.3|1032.8|1036.8|1035|1037|1035|1032.5|1030.8|138
1658409000000|2022-07-21 13:10:00|1036.5|1034.8|1032.3|1030.5|1036.5|1034.8|1029.5|1027.5|107
1658409300000|2022-07-21 13:15:00|1032|1031|1032.8|1030.8|1035.8|1034|1031|1029.5|169
1658409600000|2022-07-21 13:20:00|1033.3|1031.5|1033.8|1032|1036.8|1035|1032.5|1030.5|300
1658409900000|2022-07-21 13:25:00|1034|1032.3|1034.8|1033|1035.3|1033.8|1031.8|1029.5|154
1658410200000|2022-07-21 13:30:00|1034.5|1033.5|1040|1038.3|1042.3|1040.8|1033.8|1032|659
1658410500000|2022-07-21 13:35:00|1040.5|1038.5|1037|1035.8|1042.8|1041|1036|1034.5|283
1658410800000|2022-07-21 13:40:00|1037.5|1036|1041.5|1039.5|1043|1041.3|1036.5|1034.8|117
1658411100000|2022-07-21 13:45:00|1041.3|1039.8|1041.8|1039.8|1042.3|1040.5|1037.5|1035.8|104
1658411400000|2022-07-21 13:50:00|1041.5|1039.5|1047.8|1046.3|1048.3|1046.8|1041.3|1039.5|373
1658411700000|2022-07-21 13:55:00|1048|1046.5|1046.8|1045|1051.5|1050.3|1046.8|1045|565
1658412000000|2022-07-21 14:00:00|1046.5|1044.8|1040|1038.5|1049.3|1047.5|1040|1038.5|304
1658412300000|2022-07-21 14:05:00|1039.8|1038|1038.3|1036.8|1042.3|1040.5|1036.3|1034.5|255
1658412600000|2022-07-21 14:10:00|1038.5|1036.5|1037.8|1036|1041.5|1039.8|1035|1033.3|203
1658412900000|2022-07-21 14:15:00|1037.3|1035.5|1038.3|1036.5|1040.5|1039|1036.8|1035|170
1658413200000|2022-07-21 14:20:00|1038.5|1036.3|1031.8|1030|1039.3|1037.3|1031.8|1030|125
1658413500000|2022-07-21 14:25:00|1032|1029.8|1032.8|1031|1033|1031.5|1026.8|1025.3|270
1658413800000|2022-07-21 14:30:00|1033.5|1031.3|1034.8|1033|1038.5|1036.8|1032.3|1030.8|198
1658414100000|2022-07-21 14:35:00|1034.5|1032.8|1031.3|1029.5|1036.8|1034.8|1028.8|1027.3|332
1658414400000|2022-07-21 14:40:00|1031|1028.8|1033|1031.3|1034.5|1032.8|1029.3|1027.3|255
1658414700000|2022-07-21 14:45:00|1033.3|1031.5|1035|1033.3|1036.5|1034.5|1031.8|1029.8|214
1658415000000|2022-07-21 14:50:00|1035.3|1033.8|1034|1032.3|1037.5|1036|1030.3|1028.5|483
1658415300000|2022-07-21 14:55:00|1033.8|1032|1032.3|1030.5|1036|1034.3|1032.3|1030.5|359
1658415600000|2022-07-21 15:00:00|1032.5|1030.8|1035|1033.5|1036.3|1034.5|1031.3|1029.8|123
1658415900000|2022-07-21 15:05:00|1034.8|1033.8|1032|1030.3|1037.8|1036|1030.3|1028.5|562
1658416200000|2022-07-21 15:10:00|1031.8|1030.5|1021.3|1019.5|1032.3|1030.5|1020|1018.3|1069
1658416500000|2022-07-21 15:15:00|1021|1019.8|1027.3|1025.8|1029.3|1027.5|1020.5|1019.3|839
1658416800000|2022-07-21 15:20:00|1027.5|1026|1024.5|1022.5|1028.8|1027|1022.8|1021|450
1658417100000|2022-07-21 15:25:00|1024.3|1022.3|1028.8|1026.8|1028.8|1027|1023.8|1022|778
1658417400000|2022-07-21 15:30:00|1029.5|1027.5|1028.5|1026.8|1029.8|1028|1026.8|1025|563
1658417700000|2022-07-21 15:35:00|1028.8|1027|1028.8|1027|1030.3|1028.3|1028|1026.3|235
1658418000000|2022-07-21 15:40:00|1028.5|1026.8|1029|1027.3|1029.8|1028.3|1027.8|1026.3|202
1658418300000|2022-07-21 15:45:00|1028.8|1027|1031.3|1029.5|1032.5|1030.8|1028.8|1027|397
1658418600000|2022-07-21 15:50:00|1031|1029.3|1036.5|1034.8|1037.3|1035|1031|1029|86
1658418900000|2022-07-21 15:55:00|1037|1035|1038.8|1036.8|1039.3|1038|1036.8|1035|126
1658419200000|2022-07-21 16:00:00|1039|1037.3|1041.8|1040|1042.5|1041|1038.5|1037.3|301
1658419500000|2022-07-21 16:05:00|1042|1040.3|1043.5|1041.8|1045.3|1043.3|1041.5|1040|120
1658419800000|2022-07-21 16:10:00|1043.8|1042.3|1038|1036|1044|1042.3|1037.8|1036|476
1658420100000|2022-07-21 16:15:00|1038.3|1036.3|1042.5|1040.8|1042.8|1041.3|1038.3|1036.3|184
1658420400000|2022-07-21 16:20:00|1042.8|1040.5|1042.3|1041|1042.8|1041|1040|1038.3|117
1658420700000|2022-07-21 16:25:00|1042.5|1040.8|1040|1038.5|1042.5|1041.3|1040|1038.5|279
1658421000000|2022-07-21 16:30:00|1040.5|1038.8|1040.8|1039|1041.5|1040.3|1039|1037|68
1658421300000|2022-07-21 16:35:00|1041|1039.3|1042.5|1040.8|1042.5|1041.3|1041|1039.3|140
1658421600000|2022-07-21 16:40:00|1042.3|1040.5|1041|1039.5|1042.5|1041|1040.8|1039|47
1658421900000|2022-07-21 16:45:00|1040.8|1039.3|1042|1040.5|1042|1040.5|1039|1037.5|136
1658422200000|2022-07-21 16:50:00|1042.3|1040.3|1041|1039.3|1042.5|1040.8|1040.8|1039|21
1658422500000|2022-07-21 16:55:00|1040.8|1039|1042.5|1040.8|1042.5|1041|1039.8|1038|120
1658422800000|2022-07-21 17:00:00|1042.3|1041|1041.3|1039.5|1042.5|1041.3|1039.8|1038|115
1658423100000|2022-07-21 17:05:00|1041|1039.8|1042|1040.3|1043.5|1042|1040.8|1039.5|197
1658423400000|2022-07-21 17:10:00|1042.3|1040.5|1041.8|1040.3|1042.5|1041.3|1041|1039.3|38
1658423700000|2022-07-21 17:15:00|1042|1040|1044|1042.3|1045|1043.3|1041.8|1040|164
1658424000000|2022-07-21 17:20:00|1043.8|1042|1045.5|1043.8|1045.5|1044.3|1043.8|1042|185
1658424300000|2022-07-21 17:25:00|1045|1044|1045.5|1043.8|1047.5|1045.8|1044.8|1043|166
1658424600000|2022-07-21 17:30:00|1045.3|1044|1044.3|1042.8|1046|1044.3|1044|1042.5|28
1658424900000|2022-07-21 17:35:00|1044|1042.3|1046.8|1045|1046.8|1045.3|1043.8|1042|53
1658425200000|2022-07-21 17:40:00|1046.5|1044.8|1049.3|1047.5|1049.5|1048.3|1046.3|1044.8|364
1658425500000|2022-07-21 17:45:00|1049.5|1047.8|1051|1049.5|1051.5|1050.3|1048.8|1047|303
1658425800000|2022-07-21 17:50:00|1050.5|1049|1049.8|1048.3|1051.5|1050.3|1049.5|1047.8|242
1658426100000|2022-07-21 17:55:00|1049.5|1048|1051.3|1049.5|1051.5|1050.3|1048.8|1047|79
1658426400000|2022-07-21 18:00:00|1051|1049.8|1050.3|1048.5|1052.8|1051|1049.8|1048|222
1658426700000|2022-07-21 18:05:00|1051|1049|1051.5|1050|1052.5|1051|1050.8|1048.8|98
1658427000000|2022-07-21 18:10:00|1051.8|1050.3|1053.5|1052|1053.5|1052|1049|1047.3|110
1658427300000|2022-07-21 18:15:00|1053.3|1051.8|1057|1055.8|1060.5|1059|1053.3|1051.5|274
1658427600000|2022-07-21 18:20:00|1057.5|1056|1060.8|1058.8|1062.5|1060.8|1057.5|1056|352
1658427900000|2022-07-21 18:25:00|1060.5|1059|1062|1060.3|1063|1061.3|1059|1057.3|235
1658428200000|2022-07-21 18:30:00|1062.3|1060.8|1061.5|1059.8|1063.8|1062.3|1060.5|1058.5|123
1658428500000|2022-07-21 18:35:00|1061.8|1060|1059.8|1058|1062.5|1060.5|1057|1055.3|108
1658428800000|2022-07-21 18:40:00|1060|1057.5|1059|1057.3|1061|1059.3|1058.5|1056.8|99
1658429100000|2022-07-21 18:45:00|1058.8|1057.5|1058.5|1056.8|1059|1057.8|1058|1056.5|143
1658429400000|2022-07-21 18:50:00|1058.3|1056.3|1060.3|1058.5|1061.5|1059.8|1058|1056|95
1658429700000|2022-07-21 18:55:00|1060|1058.3|1060|1058|1060.3|1058.5|1059|1057.3|40
1658430000000|2022-07-21 19:00:00|1060.3|1058.3|1059|1057|1061|1059.5|1058.8|1057|127
1658430300000|2022-07-21 19:05:00|1058.8|1056.8|1058|1055.8|1059|1057|1057.8|1055.8|29
1658430600000|2022-07-21 19:10:00|1057.8|1055.5|1057.8|1055.8|1058.3|1056.5|1057.5|1055.5|2
1658430900000|2022-07-21 19:15:00|1057.5|1055.5|1058|1056.3|1058|1056.3|1056.5|1055|26
1658431200000|2022-07-21 19:20:00|1057.8|1056|1057.5|1056|1058|1056.3|1057|1055|14
1658431500000|2022-07-21 19:25:00|1057.3|1055.5|1058.5|1056.8|1058.5|1057|1057.3|1055.5|28
1658431800000|2022-07-21 19:30:00|1058.3|1056.3|1058|1056.3|1058.3|1056.5|1057.8|1055.8|36
1658432100000|2022-07-21 19:35:00|1058.5|1056.5|1058.5|1057|1058.5|1057|1058.5|1056.5|32
1658432400000|2022-07-21 19:40:00|1059|1056.8|1059|1057.5|1059|1057.8|1058.8|1056.8|25
1658432700000|2022-07-21 19:45:00|1058.5|1057.8|1057|1055|1058.5|1057.8|1056.8|1054.8|16
1658433000000|2022-07-21 19:50:00|1057.3|1054.8|1055|1053|1057.3|1055.3|1055|1053|10
1658433300000|2022-07-21 19:55:00|1055.3|1053.3|1058.3|1056.5|1058.3|1056.5|1054.5|1052.8|44
1658433600000|2022-07-21 20:00:00|1058|1056.3|1058.3|1056.3|1058.8|1056.8|1058|1055.8|31
1658433900000|2022-07-21 20:05:00|1058|1056.8|1058.3|1056.3|1059|1057|1058|1056.3|0
1658434200000|2022-07-21 20:10:00|1058.5|1056.8|1056.5|1054.3|1058.5|1057|1056.3|1054.3|29
1658434500000|2022-07-21 20:15:00|1056.8|1054.5|1056.3|1054.5|1057.5|1055.5|1056.3|1054.3|4
1658434800000|2022-07-21 20:20:00|1056.8|1054.3|1055.8|1053.5|1056.8|1055.3|1055.5|1053.3|4
1658435100000|2022-07-21 20:25:00|1055.5|1053.3|1056|1053.8|1056|1054.3|1055.5|1053.3|4
1658435400000|2022-07-21 20:30:00||1054||1054||1054.3||1053.8|3
1658435700000|2022-07-21 20:35:00|1055.8|1054.3|1055.8|1053.5|1055.8|1054.3|1055.5|1053.3|21
1658436000000|2022-07-21 20:40:00||1053.8||1053.5||1054||1053.5|0
1658436300000|2022-07-21 20:45:00|1055.5|1053.8|1055.8|1053.8|1055.8|1054.3|1054.8|1052.8|11
1658436600000|2022-07-21 20:50:00|1055.5|1053.5|1055.3|1053.5|1055.5|1054|1055.3|1053.3|3
1658436900000|2022-07-21 20:55:00|1055.5|1053.8|1054.5|1052|1055.5|1054.3|1054.3|1052|8
1658437200000|2022-07-21 21:00:00|1055.3|1051.5|1055.5|1052.8|1055.5|1052.8|1055.3|1051.5|0
1658437500000|2022-07-21 21:05:00|1056.8|1053|1056.8|1053|1056.8|1053|1056.8|1053|0
1658439300000|2022-07-21 21:35:00|1056.5||1056.8||1056.8||1056.5||0
1658440500000|2022-07-21 21:55:00||1049.8||1046||1049.8||1046|0
1658451600000|2022-07-22 01:00:00|1055.3|1052|1054.3|1050.8|1055.5|1052.3|1054.3|1050.8|3
1658451900000|2022-07-22 01:05:00||1051||1050.8||1051||1050.8|0
1658452200000|2022-07-22 01:10:00|1053.8|1049.8|1053.5|1049.8|1053.8|1049.8|1053.5|1049.8|2
1658452500000|2022-07-22 01:15:00|1053.8||1053.8||1053.8||1053.8||0
1658452800000|2022-07-22 01:20:00|1054.3||1053||1054.3||1053||0
1658453100000|2022-07-22 01:25:00|1053.5||1053.8||1054.3||1053.5||1
1658453400000|2022-07-22 01:30:00|1054.5|1050|1054.5|1050.3|1054.5|1050.3|1054.5|1050|2
1658453700000|2022-07-22 01:35:00|1055.3|1050.8|1057.3|1052.5|1057.5|1052.5|1055.3|1050.8|0
1658454000000|2022-07-22 01:40:00|1057.5|1053|1057.5|1053.3|1057.5|1053.3|1057.3|1053|0
1658454300000|2022-07-22 01:45:00|1057.3|1054.3|1057.5|1054.3|1057.5|1054.5|1057.3|1053|5
1658454600000|2022-07-22 01:50:00|1057.3|1053|1057.5|1053|1057.5|1053|1057.3|1053|0
1658454900000|2022-07-22 01:55:00|1057.3|1053.3|1057.5|1054.3|1057.5|1054.3|1057.3|1053.3|0
1658455200000|2022-07-22 02:00:00|1058|1054.5|1058.5|1055|1058.5|1056.3|1058|1054.5|23
1658455500000|2022-07-22 02:05:00|1058.3|1055.3|1057.5|1055|1058.5|1055.3|1057.5|1055|0
1658455800000|2022-07-22 02:10:00|1058|1054.5|1058|1055.8|1058.5|1055.8|1058|1054.5|1
1658456100000|2022-07-22 02:15:00|1058.5|1056|1058.5|1056.5|1058.5|1056.5|1058.5|1055.5|4
1658456400000|2022-07-22 02:20:00||1056.3||1056.3||1056.3||1056.3|2
1658456700000|2022-07-22 02:25:00|1059|1055.3|1058|1056|1059.3|1056.3|1058|1055.3|12
1658457000000|2022-07-22 02:30:00|1059.3|1056.3|1059|1056.3|1059.3|1056.3|1058.8|1056.3|1
1658457300000|2022-07-22 02:35:00|1059.3|1056|1059.5|1056.3|1059.5|1056.3|1059.3|1056|3
1658457900000|2022-07-22 02:45:00|1058||1058.8||1058.8||1058||0
1658458200000|2022-07-22 02:50:00|1057.8|1055|1058.8|1055.8|1058.8|1055.8|1057.8|1054.8|5
1658458800000|2022-07-22 03:00:00|1056.8|1055.5|1056.8|1054.3|1056.8|1055.8|1056.8|1053.8|15
1658459400000|2022-07-22 03:10:00||1053.5||1053.8||1053.8||1053.5|4
1658459700000|2022-07-22 03:15:00||1053||1053||1053||1053|0
1658460000000|2022-07-22 03:20:00|1056.3|1052.3|1056|1052.3|1056.3|1052.3|1056|1052.3|0
1658460300000|2022-07-22 03:25:00|1055.8||1056||1056||1055.8||0
1658460600000|2022-07-22 03:30:00|1055.8|1052.5|1055.8|1052.5|1056|1052.5|1055.8|1052.5|0
1658460900000|2022-07-22 03:35:00|1056||1055.8||1056||1055.8||0
1658461200000|2022-07-22 03:40:00|1055.5|1051.8|1055.3|1051.8|1055.5|1052|1055.3|1051.3|0
1658461800000|2022-07-22 03:50:00|1053.5|1050.5|1053.5|1051.3|1053.5|1051.3|1053.5|1050.5|0
1658462100000|2022-07-22 03:55:00|1053.3|1050.8|1053|1050.8|1053.5|1050.8|1053|1050.8|6
1658462400000|2022-07-22 04:00:00|1052.8|1051|1053|1050.5|1053|1051|1052.5|1050|5
1658462700000|2022-07-22 04:05:00||1050.8||1050.8||1051||1050.8|0
1658463000000|2022-07-22 04:10:00|1052.8|1050.5|1052.5|1050.3|1052.8|1050.5|1052.5|1050|24
1658463300000|2022-07-22 04:15:00|1052|1049.8|1052|1049.5|1052|1050.3|1051.5|1049|0
1658463600000|2022-07-22 04:20:00|1051|1049.8|1052.5|1049.8|1052.5|1049.8|1051|1049.8|3
1658463900000|2022-07-22 04:25:00|1052.3||1052.3||1052.3||1052.3||0
1658464800000|2022-07-22 04:40:00||1050||1049.8||1050||1049.8|0
1658465100000|2022-07-22 04:45:00|1052.5|1050|1052.5|1050.3|1053|1050.5|1052.5|1050|9
1658465400000|2022-07-22 04:50:00|1052.8|1050.5|1053|1050.5|1053|1050.8|1052.8|1050.5|0
1658465700000|2022-07-22 04:55:00|1052.8|1050.8|1052.8|1050.3|1053|1050.8|1052.5|1050|5
1658466000000|2022-07-22 05:00:00|1052.5|1050|1053|1050.5|1053|1050.5|1052|1049.5|3
1658466300000|2022-07-22 05:05:00||1050.8||1050.5||1050.8||1050.5|0
1658466600000|2022-07-22 05:10:00|1052.8|1050.8|1052.5|1050|1053|1050.8|1052.5|1049.3|1
1658466900000|2022-07-22 05:15:00|1052.8|1049.8|1052.8|1050|1052.8|1050|1052.5|1049|9
1658467200000|2022-07-22 05:20:00|1052.5|1050.3|1052.5|1050.3|1052.5|1050.8|1052.5|1050|0
1658467500000|2022-07-22 05:25:00||1049.3||1050||1050||1049.3|1
1658467800000|2022-07-22 05:30:00|1052|1049.8|1050.5|1048.5|1052.5|1050|1050.5|1048|4
1658468100000|2022-07-22 05:35:00|1051.5|1049.3|1051.5|1049.3|1052|1049.3|1050|1047.5|16
1658468400000|2022-07-22 05:40:00|1051.3|1048.8|1051.3|1048.8|1051.5|1049|1051.3|1048.8|6
1658468700000|2022-07-22 05:45:00|1051.5|1049|1051.3|1049|1051.5|1049.5|1051.3|1048.8|8
1658469000000|2022-07-22 05:50:00|1051.5|1048.8|1051.5|1049.8|1051.5|1049.8|1051.3|1048.8|2
1658469300000|2022-07-22 05:55:00|1051.3|1049.3|1051|1049|1051.3|1049.3|1050.8|1049|6
1658469600000|2022-07-22 06:00:00|1051.3|1049.3|1055|1053.3|1055.5|1053.5|1051|1049.3|91
1658469900000|2022-07-22 06:05:00|1055.3|1053.5|1056.3|1053.8|1057.8|1055.8|1055|1053.5|16
1658470200000|2022-07-22 06:10:00|1056.5|1054|1056|1053.3|1056.5|1054.5|1055|1053|3
1658470500000|2022-07-22 06:15:00|1056.3|1053.8|1059|1055.8|1059|1056.3|1056.3|1053.8|37
1658470800000|2022-07-22 06:20:00|1058.8|1056|1060|1057.8|1060|1057.8|1058.5|1055.5|4
1658471100000|2022-07-22 06:25:00|1060.3|1058|1063.5|1061.3|1063.5|1061.3|1060.3|1058|37
1658471400000|2022-07-22 06:30:00|1064.3|1061.5|1064.3|1061.8|1065.8|1063.8|1064|1061.3|33
1658471700000|2022-07-22 06:35:00|1065|1062|1062.3|1060.3|1065.3|1062.5|1061.8|1059.3|19
1658472000000|2022-07-22 06:40:00|1063|1060.8|1058.5|1056.8|1064|1062.3|1058|1055.5|198
1658472300000|2022-07-22 06:45:00|1060.3|1057|1059.8|1058.3|1062.8|1060.5|1059.5|1057|78
1658472600000|2022-07-22 06:50:00|1060|1057.5|1060|1058|1060.5|1058.8|1057.3|1054.8|71
1658472900000|2022-07-22 06:55:00|1059.8|1058.3|1063.8|1062.3|1063.8|1062.3|1059|1057.3|46
1658473200000|2022-07-22 07:00:00|1064.3|1062|1061|1059.5|1066|1064.3|1059|1057|120
1658473500000|2022-07-22 07:05:00|1060.8|1059|1058|1056.3|1061.3|1059.5|1057|1055|112
1658473800000|2022-07-22 07:10:00|1058.3|1056.5|1056.5|1054.5|1058.8|1056.8|1055.3|1053.8|38
1658474100000|2022-07-22 07:15:00|1056.3|1054.8|1058|1056.3|1058.8|1057|1055.5|1053.8|30
1658474400000|2022-07-22 07:20:00|1057.8|1056.5|1056.3|1054.5|1059|1057.5|1056|1054.5|22
1658474700000|2022-07-22 07:25:00|1056.5|1054.8|1055.8|1053.8|1058|1056.5|1055.3|1053.8|58
1658475000000|2022-07-22 07:30:00|1055.5|1054|1055.3|1053.5|1057|1055.5|1054.5|1053|136
1658475300000|2022-07-22 07:35:00|1056.3|1053.8|1055|1053.5|1056.5|1054.8|1054.3|1053|98
1658475600000|2022-07-22 07:40:00|1055.3|1053.8|1044.5|1042.8|1055.3|1053.8|1044|1042.3|295
1658475900000|2022-07-22 07:45:00|1044|1042|1039.5|1037.5|1045.3|1042.8|1036.8|1034.5|261
1658476200000|2022-07-22 07:50:00|1039.8|1037.3|1042.5|1040.5|1045|1042.8|1038.8|1036.8|234
1658476500000|2022-07-22 07:55:00|1042.3|1040.3|1041.8|1040|1042.5|1040.5|1040|1038|129
1658476800000|2022-07-22 08:00:00|1041|1037.5|1038.5|1036.5|1041|1037.8|1036.5|1034.5|154
1658477100000|2022-07-22 08:05:00|1038.8|1037.3|1040|1038|1040.5|1038.8|1038|1036.3|108
1658477400000|2022-07-22 08:10:00|1039.8|1037.3|1033.3|1030.8|1040|1038|1031.8|1029.8|385
1658477700000|2022-07-22 08:15:00|1033.5|1031|1039|1037.3|1039|1037.8|1033.3|1030.8|229
1658478000000|2022-07-22 08:20:00|1038.8|1037.8|1036|1034.5|1040.3|1038.8|1035.5|1034|360
1658478300000|2022-07-22 08:25:00|1036.5|1035|1037|1035.5|1039|1037.3|1035.5|1033.8|697
1658478600000|2022-07-22 08:30:00|1036.8|1035.8|1041.3|1039.5|1041.3|1039.5|1030.5|1028.8|594
1658478900000|2022-07-22 08:35:00|1041.5|1039.8|1047.8|1046.3|1048.3|1046.5|1041.5|1039.5|177
1658479200000|2022-07-22 08:40:00|1048|1046.8|1045.8|1043.8|1048.5|1047|1045.8|1043.8|113
1658479500000|2022-07-22 08:45:00|1046|1043.5|1046.8|1044.8|1047.3|1045|1043.8|1042|58
1658479800000|2022-07-22 08:50:00|1047|1045|1045.8|1043.8|1048.8|1046.8|1044.8|1043.3|64
1658480100000|2022-07-22 08:55:00|1045.5|1043.5|1045|1042.8|1045.8|1044|1043.3|1041.5|41
1658480400000|2022-07-22 09:00:00|1044.8|1042.3|1046|1044.3|1049.8|1047.5|1044.3|1042.3|141
1658480700000|2022-07-22 09:05:00|1045.8|1044.8|1045.3|1043|1047.8|1046.3|1045|1042.8|71
1658481000000|2022-07-22 09:10:00|1045|1043.3|1047.3|1045.5|1047.5|1045.8|1043.3|1041|100
1658481300000|2022-07-22 09:15:00|1047.5|1045.8|1046.5|1044.8|1047.8|1045.8|1046.3|1044.5|64
1658481600000|2022-07-22 09:20:00|1046.8|1045|1046.8|1045|1047.8|1046|1046|1044.5|26
1658481900000|2022-07-22 09:25:00|1046.5|1044.5|1043.8|1042|1046.8|1045|1043.8|1041.8|66
1658482200000|2022-07-22 09:30:00|1044|1042.3|1045.5|1043.5|1046.5|1044.8|1043.5|1041.5|122
1658482500000|2022-07-22 09:35:00|1045.3|1043.8|1043|1041.3|1045.5|1043.8|1042|1040|89
1658482800000|2022-07-22 09:40:00|1043.3|1041.5|1040.3|1038.3|1043.3|1041.5|1039.8|1037.5|86
1658483100000|2022-07-22 09:45:00|1040|1038|1043.3|1041|1043.3|1041|1039.5|1038|158
1658483400000|2022-07-22 09:50:00|1043.5|1040.8|1044.8|1043.3|1045.5|1043.8|1043.3|1040.8|67
1658483700000|2022-07-22 09:55:00|1045|1043|1045|1043.3|1045.3|1043.8|1044|1042.5|20
1658484000000|2022-07-22 10:00:00|1045.5|1043.8|1046.3|1044.3|1046.5|1044.8|1045|1043.3|21
1658484300000|2022-07-22 10:05:00|1046|1043.5|1044.5|1043|1046|1043.8|1043.5|1041.8|105
1658484600000|2022-07-22 10:10:00|1044.8|1043.3|1044.8|1043|1045.8|1043.8|1044.5|1042.5|51
1658484900000|2022-07-22 10:15:00|1044.5|1042.8|1043.5|1041.8|1044.8|1043.5|1042.3|1040.5|134
1658485200000|2022-07-22 10:20:00|1043.3|1042|1043.5|1041.8|1043.5|1042|1042.8|1041|65
1658485500000|2022-07-22 10:25:00|1043.8|1042|1041.8|1039.5|1044|1042.3|1041|1039.5|77
1658485800000|2022-07-22 10:30:00|1041.5|1040|1042.5|1040.5|1042.5|1040.5|1038.3|1036|98
1658486100000|2022-07-22 10:35:00|1042.3|1040|1041.5|1039.5|1042.8|1041|1039.8|1038|51
1658486400000|2022-07-22 10:40:00|1042.3|1039.8|1048.8|1047|1049|1047|1041.8|1039.5|136
1658486700000|2022-07-22 10:45:00|1049|1047.5|1055.5|1054|1058|1055.8|1049|1047.5|115
1658487000000|2022-07-22 10:50:00|1055.8|1054.3|1053.8|1052|1056.5|1054.5|1053.8|1051.5|149
1658487300000|2022-07-22 10:55:00|1053.5|1052.3|1047.5|1045.5|1053.5|1052.3|1047|1045|169
1658487600000|2022-07-22 11:00:00|1047.8|1045.3|1044.8|1042.8|1047.8|1045.8|1044.5|1042.3|53
1658487900000|2022-07-22 11:05:00|1044.3|1043|1044|1041.8|1046.5|1044.3|1043.5|1041.3|35
1658488200000|2022-07-22 11:10:00|1044.3|1042|1045.8|1043.5|1046.3|1044|1043|1041|21
1658488500000|2022-07-22 11:15:00|1046|1043.3|1045|1042.8|1046|1044.3|1044|1041.5|32
1658488800000|2022-07-22 11:20:00|1044.8|1043|1045.5|1043.8|1046.3|1044.3|1044.3|1042|68
1658489100000|2022-07-22 11:25:00|1045.8|1043.5|1046.8|1044.8|1048|1045.8|1045.5|1043.5|62
1658489400000|2022-07-22 11:30:00|1046.5|1044.5|1047.3|1045|1047.5|1045.5|1046|1043.8|64
1658489700000|2022-07-22 11:35:00|1047|1045.5|1050.3|1048|1051|1049.5|1046.5|1045.5|67
1658490000000|2022-07-22 11:40:00|1050|1048.3|1053|1051.3|1053.5|1051.8|1049.3|1047.5|72
1658490300000|2022-07-22 11:45:00|1052.3|1051|1055.5|1053.5|1055.5|1054|1049.8|1047.5|153
1658490600000|2022-07-22 11:50:00|1055.3|1053.3|1055|1053.3|1057.5|1056|1054.8|1053|128
1658490900000|2022-07-22 11:55:00|1056.5|1053.5|1055.3|1053.8|1057.8|1055.8|1054.5|1052.5|60
1658491200000|2022-07-22 12:00:00|1054.5|1052.8|1053|1051.3|1055.5|1053.8|1052|1050.3|52
1658491500000|2022-07-22 12:05:00|1052.8|1051|1051.8|1049.8|1053.8|1052.3|1050.8|1049.3|82
1658491800000|2022-07-22 12:10:00|1051.5|1050|1054.3|1052.5|1054.3|1052.5|1051.5|1049.8|32
1658492100000|2022-07-22 12:15:00|1054.8|1052.8|1057.3|1055.8|1057.3|1055.8|1054.3|1052.5|285
1658492400000|2022-07-22 12:20:00|1057.5|1055.5|1058.8|1057|1059.8|1058|1057.3|1055|171
1658492700000|2022-07-22 12:25:00|1059|1056.3|1059.3|1057.8|1059.5|1057.8|1057.3|1055.5|47
1658493000000|2022-07-22 12:30:00|1059.8|1058|1057.5|1056|1059.8|1058.3|1056.5|1054.8|59
1658493300000|2022-07-22 12:35:00|1056.8|1055.8|1056.3|1054.3|1057.5|1055.8|1055.3|1053.3|192
1658493600000|2022-07-22 12:40:00|1056|1054|1055.5|1053.5|1056.3|1054.5|1054.3|1052.5|133
1658493900000|2022-07-22 12:45:00|1055.3|1053.8|1054.8|1053|1055.8|1054.3|1053.3|1051.5|32
1658494200000|2022-07-22 12:50:00|1054.5|1052.8|1054.5|1052.5|1055.8|1054.3|1054|1052|129
1658494500000|2022-07-22 12:55:00|1054.3|1052.3|1053.8|1052.3|1055.3|1053.8|1052.5|1050.5|76
1658494800000|2022-07-22 13:00:00|1054.5|1052.5|1060|1058|1060.5|1058.8|1054.3|1052.3|293
1658495100000|2022-07-22 13:05:00|1059.8|1058.3|1058.3|1056.5|1061.3|1059.8|1057.8|1056|146
1658495400000|2022-07-22 13:10:00|1058.8|1056.8|1058|1056|1061.8|1060|1056.8|1054.8|80
1658495700000|2022-07-22 13:15:00|1057.8|1055.8|1058|1056.3|1060.5|1058.5|1057|1055.5|129
1658496000000|2022-07-22 13:20:00|1058.3|1056.5|1057.3|1055.3|1059|1057|1056.3|1054.3|180
1658496300000|2022-07-22 13:25:00|1057|1055.5|1060.8|1059|1061|1059.3|1056.3|1054.8|113
1658496600000|2022-07-22 13:30:00|1060.5|1058.8|1065|1063.3|1065.5|1064|1060.3|1058.8|248
1658496900000|2022-07-22 13:35:00|1065.3|1063.5|1074.5|1073|1074.5|1073|1064.3|1062.5|282
1658497200000|2022-07-22 13:40:00|1075.3|1073.8|1074.8|1072.8|1075.5|1074.3|1073.8|1072|285
1658497500000|2022-07-22 13:45:00|1075|1073|1072|1070.5|1078|1076.5|1068|1066.5|312
1658497800000|2022-07-22 13:50:00|1072.5|1070.8|1071.8|1070|1074.5|1072.8|1068.3|1066.5|409
1658498100000|2022-07-22 13:55:00|1071.5|1069.8|1068.5|1066.8|1071.8|1070|1067.8|1066|155
1658498400000|2022-07-22 14:00:00|1068.8|1067|1067.5|1065.8|1071|1069.5|1065.8|1064|216
1658498700000|2022-07-22 14:05:00|1068|1066.3|1070|1068.3|1070.5|1069.3|1067.5|1065.8|135
1658499000000|2022-07-22 14:10:00|1069.8|1068|1074.3|1072.5|1075.5|1074|1069.8|1068|162
1658499300000|2022-07-22 14:15:00|1074.5|1072.8|1075.3|1073.5|1076.3|1074.5|1073.8|1072|246
1658499600000|2022-07-22 14:20:00|1075.5|1073.8|1073.8|1072.3|1075.5|1074|1071.3|1069.5|108
1658499900000|2022-07-22 14:25:00|1074|1072.5|1075.3|1073.3|1077.8|1076.3|1072.5|1071|294
1658500200000|2022-07-22 14:30:00|1075|1073|1072.8|1071|1076.8|1075|1072.5|1070.8|206
1658500500000|2022-07-22 14:35:00|1072.5|1071.3|1074|1072.3|1075.3|1073.8|1071.8|1070|296
1658500800000|2022-07-22 14:40:00|1073.8|1072|1073.5|1072|1076|1074.5|1070.5|1068.8|789
1658501100000|2022-07-22 14:45:00|1072.8|1071.8|1070|1068|1073.3|1072.3|1069.8|1067.8|268
1658501400000|2022-07-22 14:50:00|1070.3|1068.3|1074|1072.3|1074.5|1072.8|1068.8|1067.3|109
1658501700000|2022-07-22 14:55:00|1073.8|1072|1068|1066.5|1074.5|1072.8|1068|1066.3|70
1658502000000|2022-07-22 15:00:00|1067.3|1065.8|1061.5|1059.8|1067.3|1065.8|1059.3|1057.3|497
1658502300000|2022-07-22 15:05:00|1061.8|1059.5|1060.5|1058.8|1064.3|1062.3|1056.5|1054.8|546
1658502600000|2022-07-22 15:10:00|1060|1058.5|1063.3|1061.3|1066.5|1064.5|1056.5|1054.8|388
1658502900000|2022-07-22 15:15:00|1064.3|1061.8|1068.3|1066.5|1069.3|1067.3|1063.5|1061.8|338
1658503200000|2022-07-22 15:20:00|1067.8|1066.3|1069.5|1067.8|1071.8|1069.8|1065.3|1063.5|526
1658503500000|2022-07-22 15:25:00|1069.8|1068|1067.5|1066|1070.5|1068.8|1065.8|1064|877
1658503800000|2022-07-22 15:30:00|1067.3|1065.8|1066|1064.5|1069.5|1067.8|1065|1063.3|204
1658504100000|2022-07-22 15:35:00|1065.5|1064.3|1063.8|1062.5|1066.5|1064.8|1063.3|1061.8|183
1658504400000|2022-07-22 15:40:00|1063.5|1062|1061.8|1060.3|1064.3|1062.8|1060.8|1059.3|135
1658504700000|2022-07-22 15:45:00|1061.5|1059.8|1060.3|1058.5|1062.5|1061|1058.5|1057.3|81
1658505000000|2022-07-22 15:50:00|1060.8|1058.3|1062|1060.3|1062.3|1060.8|1059.5|1057.8|136
1658505300000|2022-07-22 15:55:00|1062.3|1060.8|1064|1062.3|1065.5|1063.8|1062|1060.3|306
1658505600000|2022-07-22 16:00:00|1064.3|1062.5|1059.5|1057.5|1064.3|1062.5|1057|1055.5|263
1658505900000|2022-07-22 16:05:00|1059.3|1057.3|1059.5|1057.5|1060.8|1058.8|1058|1056|55
1658506200000|2022-07-22 16:10:00|1059.3|1057.3|1056.5|1054.5|1059.5|1057.3|1055.5|1053.8|46
1658506500000|2022-07-22 16:15:00|1056.8|1054.8|1060.5|1058.5|1060.8|1058.8|1056|1054.3|71
1658506800000|2022-07-22 16:20:00|1060.3|1058.8|1056.3|1054.3|1060.8|1058.8|1056|1054.3|128
1658507100000|2022-07-22 16:25:00|1056|1054.5|1058.5|1056.3|1058.5|1056.5|1054.5|1052.5|85
1658507400000|2022-07-22 16:30:00|1059|1056.8|1058|1056.3|1059.5|1057.8|1057.3|1055.3|26
1658507700000|2022-07-22 16:35:00|1058.3|1056.5|1054.5|1053|1058.3|1056.5|1054.3|1052.5|52
1658508000000|2022-07-22 16:40:00|1055.8|1053.8|1053|1051.3|1057|1055.5|1052.8|1051.3|92
1658508300000|2022-07-22 16:45:00|1052.8|1051.5|1053.8|1051.8|1054.3|1052.5|1052.5|1051.3|118
1658508600000|2022-07-22 16:50:00|1053.5|1051.3|1050.5|1048.8|1054.5|1052.5|1050.3|1048.8|85
1658508900000|2022-07-22 16:55:00|1049.3|1047.5|1049.3|1047.3|1051.3|1049|1047.3|1045.5|89
1658509200000|2022-07-22 17:00:00|1049.5|1047.5|1048|1046.3|1049.5|1047.5|1046|1044|46
1658509500000|2022-07-22 17:05:00|1047.8|1046|1051.3|1049.3|1053|1051|1047.5|1045.5|18
1658509800000|2022-07-22 17:10:00|1051|1049|1045.8|1043.8|1051.3|1049.5|1045.8|1043.8|15
1658510100000|2022-07-22 17:15:00|1045.5|1043.5|1045|1042.8|1049|1047|1043.8|1042|53
1658510400000|2022-07-22 17:20:00|1044.5|1042.5|1042.8|1040.8|1044.8|1043.3|1042.5|1040.5|104
1658510700000|2022-07-22 17:25:00|1042.3|1040.5|1042.8|1040.8|1044.8|1043|1041.5|1039.8|26
1658511000000|2022-07-22 17:30:00|1043|1041|1042|1040.3|1044.3|1042.3|1041.3|1039.5|18
1658511300000|2022-07-22 17:35:00|1042.3|1040|1043|1041|1043.5|1041.5|1039.5|1037.8|74
1658511600000|2022-07-22 17:40:00|1042.8|1040.8|1040.5|1038.8|1043|1041|1040.3|1038.3|31
1658511900000|2022-07-22 17:45:00|1040.3|1038.5|1038.5|1037|1041.5|1039.5|1038|1036.3|81
1658512200000|2022-07-22 17:50:00|1039|1037.3|1038|1036|1039.3|1037.3|1036.3|1034.8|57
1658512500000|2022-07-22 17:55:00|1037.8|1035.8|1032.3|1030.5|1038.3|1036.3|1031|1029.5|119
1658512800000|2022-07-22 18:00:00|1032.5|1030.8|1032.5|1030.5|1033|1031|1027.3|1025.8|188
1658513100000|2022-07-22 18:05:00|1032.3|1030.3|1032.5|1030.8|1033|1031.3|1028.8|1027|195
1658513400000|2022-07-22 18:10:00|1033|1031|1033|1030.8|1034.3|1032.8|1029.5|1027.8|320
1658513700000|2022-07-22 18:15:00|1032.5|1030.5|1031.5|1029.8|1036.3|1034.5|1031.5|1029.5|308
1658514000000|2022-07-22 18:20:00|1031.3|1029.5|1031.5|1029.5|1033.8|1032|1028.8|1026.8|185
1658514300000|2022-07-22 18:25:00|1032.3|1029.8|1026.3|1024.3|1032.3|1030|1026|1023.8|257
1658514600000|2022-07-22 18:30:00|1027.5|1025.3|1027.5|1025.3|1030|1028.3|1025|1022.8|84
1658514900000|2022-07-22 18:35:00|1027.3|1025|1026.8|1024.3|1027.8|1025.8|1026|1023.8|5
1658515200000|2022-07-22 18:40:00|1026.5|1024|1025.3|1023.3|1026.8|1024.3|1024.8|1022.8|14
1658515500000|2022-07-22 18:45:00|1025.5|1023|1026.3|1024.3|1027.8|1025.3|1025.3|1023|4
1658515800000|2022-07-22 18:50:00|1026.5|1025|1027.3|1025.3|1029|1027|1026.3|1024.5|25
1658516100000|2022-07-22 18:55:00|1027|1025.5|1026.5|1024.5|1027.8|1025.8|1025.8|1023.8|12
1658516400000|2022-07-22 19:00:00|1026.3|1024.3|1027.3|1025|1027.5|1025.8|1025.3|1023.3|8
1658516700000|2022-07-22 19:05:00|1027|1024.8|1024.8|1022.8|1027.3|1025|1024.8|1022.5|2
1658517000000|2022-07-22 19:10:00|1025|1022.5|1024.5|1022.3|1025|1023|1023|1020.8|5
1658517300000|2022-07-22 19:15:00|1024.8|1022.8|1026|1024.3|1026|1024.3|1024|1022.3|2
1658517600000|2022-07-22 19:20:00|1026.5|1024.5|1027|1025|1027.8|1025.5|1025.5|1023.5|16
1658517900000|2022-07-22 19:25:00|1026.8|1024.8|1026|1024|1027.8|1025.3|1025.8|1024|9
1658518200000|2022-07-22 19:30:00|1026.5|1024.3|1026|1024.3|1027.8|1025.5|1025.5|1024|12
1658518500000|2022-07-22 19:35:00|1025.8|1024|1027|1024.8|1027.8|1025.3|1025.8|1024|7
1658518800000|2022-07-22 19:40:00|1026.8|1025|1023.3|1021|1026.8|1025|1023.3|1021|10
1658519100000|2022-07-22 19:45:00|1023.5|1021.3|1022.8|1020.3|1023.8|1021.5|1021.8|1019.8|6
1658519400000|2022-07-22 19:50:00|1023|1020.5|1022.3|1020|1023.3|1020.8|1021.8|1019.8|1
1658519700000|2022-07-22 19:55:00|1022|1019.8|1022.8|1021.3|1023.5|1021.5|1020.3|1018.3|21
1658520000000|2022-07-22 20:00:00|1022.5|1020.3|1023.5|1021.5|1024.3|1022|1022|1020.3|16
1658520300000|2022-07-22 20:05:00|1023.8|1021.3|1023|1020.8|1023.8|1021.5|1022.3|1020.3|1
1658520600000|2022-07-22 20:10:00|1022.8|1021|1023.3|1021|1023.5|1021.5|1022.8|1020.5|1
1658520900000|2022-07-22 20:15:00|1023|1021.3|1024.8|1022|1025|1022.5|1023|1021|3
1658521200000|2022-07-22 20:20:00|1024.5|1022.3|1027.3|1024.8|1027.8|1025.5|1024.3|1021.8|0
1658521500000|2022-07-22 20:25:00|1027.8|1025|1036.8|1034|1039.3|1036.5|1027.3|1024.8|12
1658521800000|2022-07-22 20:30:00|1037|1034.5|1038|1035.3|1038.3|1035.8|1033.5|1031.3|2
1658522100000|2022-07-22 20:35:00|1037.8|1035|1037|1034|1038.3|1035.8|1035.8|1033.5|0
1658522400000|2022-07-22 20:40:00|1037.5|1034.5|1037.3|1034|1037.8|1035.8|1036.8|1033.8|3
1658522700000|2022-07-22 20:45:00|1036.5|1032.3|1033|1029.5|1036.5|1033.5|1031.3|1028.3|10
1658523000000|2022-07-22 20:50:00|1031.8|1029.3|1032|1029|1033.8|1030|1031.8|1028.8|2
1658523300000|2022-07-22 20:55:00|1031.8|1028.8|1037|1030.3|1037|1030.3|1031.8|1027.8|26
1658710800000|2022-07-25 01:00:00|1030.3|1027.5|1031.8|1027.8|1032.8|1028.3|1030.3|1027.3|0
1658711100000|2022-07-25 01:05:00|1032|1026.8|1028.8|1023.5|1032|1027|1028.8|1023.5|0
1658711400000|2022-07-25 01:10:00|1028.3|1023.8|1024.8|1021.5|1028.5|1023.8|1024.3|1021|1
1658711700000|2022-07-25 01:15:00|1024.5|1021.3|1028.5|1024.8|1028.5|1024.8|1024.5|1021.3|1
1658712000000|2022-07-25 01:20:00|1028.8|1025.3|1034.8|1030.8|1035.8|1032|1028.8|1025.3|4
1658712300000|2022-07-25 01:25:00|1034.5|1031|1031.8|1028.3|1034.5|1031|1031.8|1027.8|0
1658712600000|2022-07-25 01:30:00|1031.5|1027.8|1028.5|1025.5|1031.5|1028.5|1027.5|1024.3|0
1658712900000|2022-07-25 01:35:00|1029|1025.8|1029|1025.8|1031|1027.5|1028.5|1024.8|1
1658713200000|2022-07-25 01:40:00|1029.3|1026|1032.3|1028.8|1032.3|1029|1029|1024.8|0
1658713500000|2022-07-25 01:45:00|1032|1028.3|1030.8|1027|1032.3|1029.3|1030.8|1026|2
1658713800000|2022-07-25 01:50:00|1030.5|1026.8|1028.5|1025.8|1030.5|1027|1028|1024.8|0
1658714100000|2022-07-25 01:55:00|1028.3|1024.8|1028|1024|1029.3|1026|1028|1024|0
1658714400000|2022-07-25 02:00:00||1024.3||1025||1025.3||1024|0
1658714700000|2022-07-25 02:05:00|1027.8|1024.8|1026.8|1022.8|1028|1024.8|1026.8|1022.5|3
1658715000000|2022-07-25 02:10:00|1027|1023|1026.5|1023.3|1027|1023.5|1026.3|1022.8|5
1658715300000|2022-07-25 02:15:00|1027|1023.8|1027.3|1024.5|1028|1025.5|1027|1023.8|0
1658715600000|2022-07-25 02:20:00|1027.5||1027.3||1027.5||1027.3||0
1658715900000|2022-07-25 02:25:00|1027.5||1027.3||1027.5||1027.3||0
1658716200000|2022-07-25 02:30:00|1027|1022.8|1027|1023.5|1027|1024|1027|1022.3|10
1658716500000|2022-07-25 02:35:00|1026.5|1023.3|1026.3|1022.8|1026.5|1023.5|1024.5|1021.3|0
1658716800000|2022-07-25 02:40:00|1025.8|1022.5|1024.5|1021|1025.8|1022.8|1024.5|1020.8|0
1658717100000|2022-07-25 02:45:00|1024.3|1020.8|1023.5|1020.3|1024.5|1021|1023.5|1020.3|1
1658717400000|2022-07-25 02:50:00|1024.5|1020.5|1024.5|1021|1024.5|1021|1024|1020.3|0
1658717700000|2022-07-25 02:55:00|1024.3|1021.3|1025.3|1021.5|1025.3|1021.8|1024.3|1021|0
1658718000000|2022-07-25 03:00:00|1025|1021.8|1025.8|1022|1026|1022.5|1024.8|1021.5|0
1658718300000|2022-07-25 03:05:00|1026|1022.5|1028|1024.8|1028.3|1025.3|1026|1022|0
1658718600000|2022-07-25 03:10:00|1027.8|1024.3|1027.8|1024.3|1028|1025|1027.8|1024.3|0
1658718900000|2022-07-25 03:15:00|1027.3|1024|1027.3|1023.8|1027.3|1024|1027|1022.8|0
1658719200000|2022-07-25 03:20:00|1027|1023|1025|1021.5|1027|1023|1025|1021.5|0
1658719500000|2022-07-25 03:25:00|1025.8|1021.8|1025.8|1021.8|1025.8|1022|1025.8|1021.5|0
1658719800000|2022-07-25 03:30:00||1022||1022.3||1022.5||1022|0
1658720100000|2022-07-25 03:35:00||1022.5||1022.3||1022.5||1022.3|0
1658720400000|2022-07-25 03:40:00|1026|1022.5|1026|1022.8|1026|1023|1026|1022.3|0
1658720700000|2022-07-25 03:45:00|1025.8|1023|1026.3|1022.8|1026.8|1023|1025.8|1022.8|1
1658721000000|2022-07-25 03:50:00|1025.8|1022.5|1026.3|1023|1026.3|1023|1025.8|1022.5|0
1658721300000|2022-07-25 03:55:00|1026.5|1022.8|1026.3|1022.8|1026.5|1022.8|1026.3|1022.8|1
1658721600000|2022-07-25 04:00:00|1025.8||1026.3||1026.3||1025.8||0
1658721900000|2022-07-25 04:05:00|1025.8|1023|1027.3|1024.8|1027.5|1024.8|1025.8|1022.8|0
1658722200000|2022-07-25 04:10:00|1027.5|1025.3|1027.5|1024.5|1028|1025.3|1027.3|1023.8|0
1658722500000|2022-07-25 04:15:00|1027.3|1023.5|1026.5|1023.3|1027.8|1024|1026.3|1023.3|1
1658722800000|2022-07-25 04:20:00|1026.8|1023.5|1026.8|1023.8|1026.8|1023.8|1026.5|1023.5|2
1658723100000|2022-07-25 04:25:00|1026.5|1023.3|1026.5|1023.3|1026.8|1023.3|1026.5|1023.3|1
1658723400000|2022-07-25 04:30:00|1026.8|1022.3|1026|1023|1026.8|1023|1025.3|1021.8|3
1658723700000|2022-07-25 04:35:00|1025.8|1022.8|1025.5|1022.8|1026|1023|1025.3|1022.5|0
1658724000000|2022-07-25 04:40:00|1025.3||1025.3||1025.5||1025.3||1
1658724300000|2022-07-25 04:45:00|1025|1023|1025.5|1023|1025.5|1023|1025|1023|0
1658724600000|2022-07-25 04:50:00|1025.3|1022.8|1025.5|1022.8|1025.5|1022.8|1025.3|1022.8|0
1658724900000|2022-07-25 04:55:00|1025.3|1022.5|1025.5|1022.8|1025.5|1022.8|1025.3|1022.5|0
1658725200000|2022-07-25 05:00:00|1025.3|1023|1025.3|1023.3|1025.5|1023.3|1025.3|1023|0
1658725500000|2022-07-25 05:05:00|1025|1022.5|1023.8|1020.8|1025.5|1023|1020.3|1017.5|1
1658725800000|2022-07-25 05:10:00|1023.5|1021|1023.8|1021.3|1023.8|1021.3|1023|1021|1
1658726100000|2022-07-25 05:15:00|1023.5|1021.5|1023|1018|1023.5|1021.5|1021.5|1017.8|1
1658726700000|2022-07-25 05:25:00|1023.3|1018.3|1023.5|1018.3|1023.5|1018.3|1023.3|1018.3|2
1658727000000|2022-07-25 05:30:00|1023.3|1018|1022|1018|1023.3|1018.3|1020.5|1017.3|0
1658727300000|2022-07-25 05:35:00|1022.3|1018.3|1023.5|1019|1023.5|1019.3|1022.3|1018|1
1658727600000|2022-07-25 05:40:00|1023|1018.8|1023.3|1019.5|1023.5|1019.8|1023|1018.8|4
1658727900000|2022-07-25 05:45:00|1024|1022.3|1022.8|1019.5|1025|1022.3|1022.8|1019.5|14
1658728200000|2022-07-25 05:50:00|1022||1023.5||1023.8||1022||6
1658728500000|2022-07-25 05:55:00|1023.3|1019.8|1024.8|1020.3|1025|1020.3|1022.3|1019.5|3
1658728800000|2022-07-25 06:00:00|1024.5|1020|1026.8|1024.3|1027|1024.3|1022.5|1020|9
1658729100000|2022-07-25 06:05:00|1026.5|1024.5|1029.3|1027|1030|1027|1026.3|1024.5|5
1658729400000|2022-07-25 06:10:00|1029|1026.8|1024.5|1021.5|1029|1026.8|1024.3|1021.5|49
1658729700000|2022-07-25 06:15:00|1024.3|1022.5|1023|1020.3|1026.8|1024|1021|1018.5|79
1658730000000|2022-07-25 06:20:00|1022.5|1019.8|1018.3|1016|1024.3|1021.5|1017|1015.3|84
1658730300000|2022-07-25 06:25:00|1017.8|1015.5|1017.8|1015.5|1020|1018|1016.8|1015.3|11
1658730600000|2022-07-25 06:30:00|1017.5|1015.8|1018.8|1015.8|1019.5|1016.3|1017|1015.3|36
1658730900000|2022-07-25 06:35:00|1018|1016|1014|1011|1018|1016|1012.3|1010.8|58
1658731200000|2022-07-25 06:40:00|1014.3|1011.3|1017|1014.3|1018.8|1016.5|1013.8|1011|33
1658731500000|2022-07-25 06:45:00|1016.8|1014.5|1018.3|1016|1019.3|1017.5|1016|1014|53
1658731800000|2022-07-25 06:50:00|1019|1016.3|1021.3|1018.5|1021.5|1018.5|1018|1015.5|52
1658732100000|2022-07-25 06:55:00|1021|1017.8|1024.5|1022.5|1025.8|1023|1020.5|1017.8|68
1658732400000|2022-07-25 07:00:00|1025|1023|1021.5|1020|1027.8|1025.3|1016.5|1014.8|329
1658732700000|2022-07-25 07:05:00|1022.5|1020.3|1021.8|1019.8|1026.3|1024|1020.3|1018.5|158
1658733000000|2022-07-25 07:10:00|1020.8|1019.3|1023.5|1021.3|1023.8|1021.3|1017.8|1015.8|157
1658733300000|2022-07-25 07:15:00|1023.3|1021.8|1023.5|1021.8|1026.3|1024|1023|1021.3|214
1658733600000|2022-07-25 07:20:00|1023.3|1021.3|1020.3|1018.5|1024.3|1022.3|1019.8|1017.8|195
1658733900000|2022-07-25 07:25:00|1020.5|1017.3|1018|1015.5|1020.5|1017.8|1013.5|1012|279
1658734200000|2022-07-25 07:30:00|1017|1015|1018|1016.3|1018.3|1016.3|1014|1012|106
1658734500000|2022-07-25 07:35:00|1018.3|1015.3|1019.8|1017.8|1021.3|1019.5|1017.3|1015.3|67
1658734800000|2022-07-25 07:40:00|1019.5|1017.5|1016|1014|1019.5|1017.5|1014.5|1013|89
1658735100000|2022-07-25 07:45:00|1015.8|1014.5|1018.3|1016.3|1021.3|1019|1015.8|1014|105
1658735400000|2022-07-25 07:50:00|1017.8|1016|1012.3|1010.3|1017.8|1016|1007.5|1005.5|292
1658735700000|2022-07-25 07:55:00|1012.8|1010.5|1012.5|1010.8|1014|1012|1010.5|1009|340
1658736000000|2022-07-25 08:00:00|1013|1010.5|1008.5|1006.5|1013.5|1011.5|1007|1005.3|266
1658736300000|2022-07-25 08:05:00|1008.3|1007.3|1011.3|1009.5|1012|1010.3|1007.5|1006.3|301
1658736600000|2022-07-25 08:10:00|1011|1009.8|1015.5|1013.8|1015.5|1013.8|1009.5|1007.3|228
1658736900000|2022-07-25 08:15:00|1015.3|1014|1014.3|1012.3|1018|1016.5|1013.5|1011.8|229
1658737200000|2022-07-25 08:20:00|1014.5|1012|1017.5|1015.5|1019.8|1017.8|1014|1012|176
1658737500000|2022-07-25 08:25:00|1017.3|1015.8|1013|1011|1019|1017|1010|1008.5|536
1658737800000|2022-07-25 08:30:00|1013.3|1010.5|1017|1015.3|1017.5|1016|1012.3|1010.5|283
1658738100000|2022-07-25 08:35:00|1016.8|1015.5|1021.8|1020|1023.3|1021.5|1016.8|1015.5|215
1658738400000|2022-07-25 08:40:00|1022|1020.3|1024.5|1023|1024.5|1023.3|1021.3|1019|131
1658738700000|2022-07-25 08:45:00|1024.3|1022.8|1022|1020.5|1025.5|1024|1021.5|1019.8|341
1658739000000|2022-07-25 08:50:00|1022.5|1020.8|1020.8|1018.5|1023.3|1021.5|1020.3|1018|191
1658739300000|2022-07-25 08:55:00|1021|1018.8|1023.3|1021.5|1025.5|1023|1020.5|1018.5|390
1658739600000|2022-07-25 09:00:00|1022.5|1021.3|1024.3|1022.5|1024.5|1022.5|1021.5|1019.3|403
1658739900000|2022-07-25 09:05:00|1024|1022.3|1026.5|1024.3|1029.5|1027.8|1023.8|1022|139
1658740200000|2022-07-25 09:10:00|1026.3|1024.5|1030.8|1029|1031|1029|1025|1023|131
1658740500000|2022-07-25 09:15:00|1030.3|1028.3|1038.8|1036.8|1039|1037.3|1030.3|1028.3|274
1658740800000|2022-07-25 09:20:00|1038.5|1037|1039.5|1037.5|1042.3|1040.3|1038.5|1036.3|231
1658741100000|2022-07-25 09:25:00|1039|1037.8|1036.8|1035|1041.3|1039.3|1036.8|1034.8|147
1658741400000|2022-07-25 09:30:00|1035.5|1033.5|1036.8|1034.8|1039.8|1038.3|1035.3|1033.5|129
1658741700000|2022-07-25 09:35:00|1036|1034.3|1039.3|1037.3|1039.3|1038|1034.8|1032.8|74
1658742000000|2022-07-25 09:40:00|1039|1037.5|1039.3|1037.3|1039.5|1037.8|1038.5|1036.3|44
1658742300000|2022-07-25 09:45:00|1039|1037.5|1042.5|1040.5|1043.3|1041.5|1038.8|1036.5|63
1658742600000|2022-07-25 09:50:00|1042.3|1041|1041.8|1039.8|1043|1041|1040.5|1038.8|37
1658742900000|2022-07-25 09:55:00|1041.3|1039.5|1040.5|1038.8|1042|1040.5|1040.3|1038.5|95
1658743200000|2022-07-25 10:00:00|1041|1038.5|1039.8|1037.8|1041.3|1039.5|1037.3|1035.5|197
1658743500000|2022-07-25 10:05:00|1039.5|1038|1039.8|1038.3|1040.8|1039|1038.8|1037|108
1658743800000|2022-07-25 10:10:00|1040|1038|1037.8|1036|1040|1038|1034.8|1033|141
1658744100000|2022-07-25 10:15:00|1038.3|1036.3|1038.3|1036.3|1040.5|1038.5|1037.8|1036.3|51
1658744400000|2022-07-25 10:20:00|1038.5|1036.5|1039.3|1037.5|1039.8|1037.8|1038|1036.3|62
1658744700000|2022-07-25 10:25:00|1039|1037.3|1039.8|1038.3|1040.5|1038.8|1039|1037.3|52
1658745000000|2022-07-25 10:30:00|1040|1038.5|1040.3|1038.8|1041.3|1039.5|1039.3|1037.3|34
1658745300000|2022-07-25 10:35:00|1040|1038.5|1039.5|1037.5|1040.5|1038.8|1038.3|1036.8|19
1658745600000|2022-07-25 10:40:00|1039.3|1037.8|1037.5|1035.8|1039.5|1037.8|1037.5|1035.8|44
1658745900000|2022-07-25 10:45:00|1037.8|1036|1037.8|1036.3|1038.8|1036.8|1037.5|1036|34
1658746200000|2022-07-25 10:50:00|1037.5|1036|1043|1041.3|1044|1042.5|1037.3|1035.8|105
1658746500000|2022-07-25 10:55:00|1042.8|1041|1044.3|1042.3|1044.5|1043|1042.8|1041|76
1658746800000|2022-07-25 11:00:00|1044|1042.5|1042|1040|1044.8|1042.8|1041.3|1039.8|108
1658747100000|2022-07-25 11:05:00|1042.5|1040.3|1039.3|1037.8|1043|1041|1039.3|1037.8|101
1658747400000|2022-07-25 11:10:00|1039|1037.5|1038.5|1036.8|1040|1038.3|1038.3|1036.8|38
1658747700000|2022-07-25 11:15:00|1039|1037.3|1039.5|1037.8|1041|1039.3|1038|1036.3|105
1658748000000|2022-07-25 11:20:00|1040.3|1038.3|1041.8|1040.3|1042.5|1040.8|1040|1038.3|15
1658748300000|2022-07-25 11:25:00|1042.3|1040.5|1040.5|1038.8|1042.5|1040.8|1039.8|1038.3|69
1658748600000|2022-07-25 11:30:00|1040|1038.3|1039.8|1038.3|1041|1039.3|1039.3|1037.8|21
1658748900000|2022-07-25 11:35:00|1039.5|1037.8|1040.5|1038.8|1041.3|1039.8|1039.5|1037.8|44
1658749200000|2022-07-25 11:40:00|1040.3|1038.5|1040.8|1039.3|1041|1039.5|1040|1038.3|5
1658749500000|2022-07-25 11:45:00|1041|1039.5|1040|1038.3|1041.5|1040|1039.8|1038.3|18
1658749800000|2022-07-25 11:50:00|1040.3|1038.5|1040|1038.3|1042|1040.5|1039.5|1038|14
1658750100000|2022-07-25 11:55:00|1039.8|1038|1037.3|1035.5|1040|1038.3|1036.8|1035.3|128
1658750400000|2022-07-25 12:00:00|1037|1035.8|1043.8|1042.3|1045|1043.3|1037|1035.8|56
1658750700000|2022-07-25 12:05:00|1044.3|1042.5|1042|1040.3|1046.8|1044.8|1041.8|1040|166
1658751000000|2022-07-25 12:10:00|1042.3|1040.5|1041.5|1040|1043|1041.3|1040.8|1039.3|62
1658751300000|2022-07-25 12:15:00|1041.3|1039.8|1044.5|1042.8|1044.8|1042.8|1041|1039.5|142
1658751600000|2022-07-25 12:20:00|1044.8|1043|1042.8|1041|1045|1043.3|1042.8|1040.8|19
1658751900000|2022-07-25 12:25:00|1042.5|1040.8|1041.8|1039.8|1042.8|1040.8|1041|1039.3|188
1658752200000|2022-07-25 12:30:00|1042|1040|1043.3|1041.5|1043.5|1041.8|1039.8|1038|41
1658752500000|2022-07-25 12:35:00|1043|1041.3|1047.3|1045.3|1047.8|1046|1043|1041|126
1658752800000|2022-07-25 12:40:00|1047|1045.8|1047.5|1046|1048.5|1047|1046.8|1045|44
1658753100000|2022-07-25 12:45:00|1047.8|1046.3|1046.8|1045|1047.8|1046.3|1045.5|1043.8|53
1658753400000|2022-07-25 12:50:00|1047|1045.3|1043.8|1042|1047.3|1045.5|1043|1041.5|104
1658753700000|2022-07-25 12:55:00|1043.3|1041.5|1043|1041|1043.8|1042|1042.3|1040.5|64
1658754000000|2022-07-25 13:00:00|1042.5|1040.8|1044.5|1043|1046.8|1044.8|1041.8|1040|148
1658754300000|2022-07-25 13:05:00|1044.8|1042.8|1043.3|1041.8|1045.5|1043.8|1041.5|1039.8|81
1658754600000|2022-07-25 13:10:00|1043.5|1041.5|1041.8|1039.8|1044.5|1042.8|1040.8|1038.8|138
1658754900000|2022-07-25 13:15:00|1041.5|1039.5|1038.8|1037|1042.5|1040.8|1038.3|1036.3|334
1658755200000|2022-07-25 13:20:00|1039.3|1037.3|1039.5|1037.8|1042.8|1041|1038.5|1036.8|156
1658755500000|2022-07-25 13:25:00|1039.8|1038|1042.5|1040.8|1043.3|1041.8|1039.8|1037.8|321
1658755800000|2022-07-25 13:30:00|1042.3|1041|1035|1033.5|1043|1041.5|1034.3|1032.8|323
1658756100000|2022-07-25 13:35:00|1035.3|1033.8|1033|1031.3|1036.8|1035|1031|1029.5|237
1658756400000|2022-07-25 13:40:00|1032.8|1031.5|1037|1035.3|1038.5|1036.8|1031.3|1029.5|93
1658756700000|2022-07-25 13:45:00|1036.8|1035|1034.3|1032.5|1037|1035.3|1033.3|1031.8|55
1658757000000|2022-07-25 13:50:00|1034|1032.3|1037|1035.3|1038.3|1036.8|1033.8|1032.3|15
1658757300000|2022-07-25 13:55:00|1037.3|1035.5|1036.8|1035.3|1040.3|1038.8|1036.5|1034.8|89
1658757600000|2022-07-25 14:00:00|1037|1035.5|1039|1037.3|1040|1038.3|1036.8|1035|134
1658757900000|2022-07-25 14:05:00|1038.8|1037|1037.8|1036|1038.8|1037|1034|1032.3|57
1658758200000|2022-07-25 14:10:00|1037.5|1036.3|1041|1039.5|1041.8|1040|1037.5|1035.8|27
1658758500000|2022-07-25 14:15:00|1040.8|1039|1041|1039.3|1041.8|1040.5|1039|1037.3|38
1658758800000|2022-07-25 14:20:00|1041.3|1039.5|1039.5|1037.8|1042.3|1040.5|1039|1037.5|35
1658759100000|2022-07-25 14:25:00|1039.8|1038|1040.8|1039|1043|1041.3|1038.8|1037|103
1658759400000|2022-07-25 14:30:00|1040.5|1038.3|1040|1038.3|1044|1042.3|1039.3|1037.5|276
1658759700000|2022-07-25 14:35:00|1040.3|1038.5|1041.3|1039.5|1042|1040.3|1037.5|1035.8|50
1658760000000|2022-07-25 14:40:00|1041|1039|1049.3|1047.5|1050.5|1049.3|1040.3|1038.3|259
1658760300000|2022-07-25 14:45:00|1049.5|1047.3|1050.3|1048.5|1054|1052.3|1047|1045|337
1658760600000|2022-07-25 14:50:00|1049.5|1047.8|1049.5|1048|1054.8|1053|1048.3|1046.3|353
1658760900000|2022-07-25 14:55:00|1050.5|1048.5|1051.5|1049.8|1053.8|1051.8|1050.3|1048.3|186
1658761200000|2022-07-25 15:00:00|1051.8|1050|1060.3|1058.5|1060.3|1058.5|1051.5|1050|447
1658761500000|2022-07-25 15:05:00|1060.5|1059|1060.5|1059|1060.5|1059|1056.3|1054.8|295
1658761800000|2022-07-25 15:10:00|1061.3|1059.8|1062|1060.3|1063.5|1062|1060.8|1059|313
1658762100000|2022-07-25 15:15:00|1062.3|1060.5|1057.8|1055.8|1063.3|1061.8|1055.5|1053.8|1308
1658762400000|2022-07-25 15:20:00|1058|1056|1059.3|1057.8|1060.5|1058.8|1055.3|1053.8|510
1658762700000|2022-07-25 15:25:00|1059.5|1057.5|1054.3|1052.5|1060.5|1059|1054.3|1052.5|611
1658763000000|2022-07-25 15:30:00|1054|1052.8|1062.3|1060.5|1062.5|1060.8|1053.8|1052|173
1658763300000|2022-07-25 15:35:00|1062.5|1060.8|1059.8|1058|1062.8|1061.3|1059.8|1058|123
1658763600000|2022-07-25 15:40:00|1059.5|1057.8|1062|1060|1062|1060|1058.8|1057.3|142
1658763900000|2022-07-25 15:45:00|1062.3|1060.3|1065.3|1063.3|1066|1064.5|1061.5|1059.8|205
1658764200000|2022-07-25 15:50:00|1065.5|1063.5|1064|1062.3|1065.5|1063.5|1062.3|1060.8|21
1658764500000|2022-07-25 15:55:00|1063.8|1062.5|1063.3|1061.5|1065.5|1063.5|1060.8|1059|78
1658764800000|2022-07-25 16:00:00|1063.5|1061.8|1065.3|1063.8|1066|1064|1063.5|1061.8|124
1658765100000|2022-07-25 16:05:00|1065.5|1064|1065.3|1063.5|1067.3|1065.5|1063.3|1061.8|179
1658765400000|2022-07-25 16:10:00|1065.5|1063.3|1063.5|1062|1065.5|1063.8|1061|1059|58
1658765700000|2022-07-25 16:15:00|1063.8|1062.3|1061.8|1060|1064|1062.3|1061.8|1059.8|38
1658766000000|2022-07-25 16:20:00|1061.5|1059.8|1062.3|1060.5|1063.8|1062.3|1061.5|1059.8|36
1658766300000|2022-07-25 16:25:00|1062.5|1060.8|1062.8|1060.8|1063.8|1062.3|1061.5|1059.8|48
1658766600000|2022-07-25 16:30:00|1063|1061|1063.5|1061.8|1064|1062.3|1062|1060.3|41
1658766900000|2022-07-25 16:35:00|1063.8|1062|1061.3|1059.8|1064|1062.3|1061.3|1059.8|63
1658767200000|2022-07-25 16:40:00|1061.5|1060|1059|1057|1063|1061|1058.3|1056.5|85
1658767500000|2022-07-25 16:45:00|1058.8|1057.3|1059.5|1057.8|1062|1060.3|1058.8|1057|29
1658767800000|2022-07-25 16:50:00|1059.8|1057.5|1060.8|1058.8|1061.8|1060|1058.8|1057|107
1658768100000|2022-07-25 16:55:00|1061|1059|1059.8|1057.8|1061|1059|1057.5|1055.8|36
1658768400000|2022-07-25 17:00:00|1059.5|1058|1058.8|1057|1060.3|1058.5|1058|1056.5|39
1658768700000|2022-07-25 17:05:00|1058.5|1056.8|1059.8|1058|1060.5|1058.8|1057.5|1056.3|58
1658769000000|2022-07-25 17:10:00|1060|1058.5|1062.3|1060.3|1062.5|1060.5|1059.8|1058|8
1658769300000|2022-07-25 17:15:00|1062.5|1060.8|1060.5|1058.8|1062.5|1060.8|1060.5|1058.5|8
1658769600000|2022-07-25 17:20:00|1060.8|1058.5|1055|1053.5|1060.8|1058.8|1052.8|1051|133
1658769900000|2022-07-25 17:25:00|1055.3|1053|1054.5|1052.5|1056.3|1054.5|1054|1052|86
1658770200000|2022-07-25 17:30:00|1054.3|1052.8|1056|1054.5|1057|1055.3|1054.3|1052.8|18
1658770500000|2022-07-25 17:35:00|1056.3|1054.8|1059.5|1057.8|1059.8|1057.8|1056.3|1054.5|16
1658770800000|2022-07-25 17:40:00|1059.3|1057.5|1057.8|1055.8|1059.5|1057.8|1057|1055.3|24
1658771100000|2022-07-25 17:45:00|1058|1056|1057.3|1055.5|1058|1056.3|1055.8|1054|40
1658771400000|2022-07-25 17:50:00|1057.5|1055.8|1056.5|1054.8|1058.3|1056.5|1056.5|1054.8|20
1658771700000|2022-07-25 17:55:00|1057|1055.3|1053.3|1051.3|1058|1056|1052|1050|49
1658772000000|2022-07-25 18:00:00|1053.5|1051.5|1052.5|1050.8|1054.3|1052.3|1050.3|1048.3|51
1658772300000|2022-07-25 18:05:00|1052.3|1050.3|1048.5|1046.5|1053.3|1051.3|1047.8|1046|55
1658772600000|2022-07-25 18:10:00|1048.8|1046|1049|1047.3|1052.8|1051|1047.3|1045.5|54
1658772900000|2022-07-25 18:15:00|1048.8|1047|1050|1048.3|1053|1051.3|1047.5|1045.5|47
1658773200000|2022-07-25 18:20:00|1050.5|1048|1050.8|1048.8|1051.3|1049.5|1045.3|1043.5|47
1658773500000|2022-07-25 18:25:00|1050.3|1048.5|1054.5|1052.3|1056|1054.3|1048.3|1046.3|281
1658773800000|2022-07-25 18:30:00|1054.3|1052|1052.5|1050.3|1054.5|1052.5|1051|1049|20
1658774100000|2022-07-25 18:35:00|1051.3|1049|1052|1049.8|1053|1051|1050|1048|135
1658774400000|2022-07-25 18:40:00|1051.8|1050|1051.5|1049.5|1052.8|1051|1051.5|1049.5|6
1658774700000|2022-07-25 18:45:00|1051|1049.3|1051.3|1049.3|1051.8|1049.8|1050.5|1048.5|6
1658775000000|2022-07-25 18:50:00|1051.5|1049.5|1051.3|1049.5|1051.5|1049.5|1050.3|1048.3|22
1658775300000|2022-07-25 18:55:00|1051.5|1049.8|1050.8|1048.8|1052|1050|1050.5|1048.5|19
1658775600000|2022-07-25 19:00:00|1050.5|1048.3|1050.8|1048.5|1051.3|1049.3|1050.5|1048.3|2
1658775900000|2022-07-25 19:05:00|1051.3|1048.8|1052|1050.3|1052.5|1050.5|1051|1048.8|4
1658776200000|2022-07-25 19:10:00|1051.8|1050.5|1052.3|1050.3|1052.5|1050.5|1051.8|1049.5|1
1658776500000|2022-07-25 19:15:00|1052.5|1050|1055.5|1053.3|1056.5|1054.5|1052.5|1050|68
1658776800000|2022-07-25 19:20:00|1055.3|1053.5|1055.3|1053.3|1055.5|1053.5|1054.8|1052.8|5
1658777100000|2022-07-25 19:25:00|1055|1053|1054.5|1052.5|1055.5|1053.5|1054.5|1052.3|2
1658777400000|2022-07-25 19:30:00|1054.3|1052.3|1054|1052|1054.5|1052.8|1053.8|1051.8|18
1658777700000|2022-07-25 19:35:00|1053.8|1052.3|1053.8|1051.8|1054.8|1052.5|1053.3|1051.3|36
1658778000000|2022-07-25 19:40:00|1054.3|1052.3|1054|1052|1054.3|1052.3|1053.3|1051.3|13
1658778300000|2022-07-25 19:45:00|1054.3|1052.3|1053.5|1051.5|1054.3|1052.3|1053.3|1051|2
1658778600000|2022-07-25 19:50:00|1053.8|1051.8|1053.8|1051.8|1054|1052|1053|1050.8|3
1658778900000|2022-07-25 19:55:00|1054|1052|1054|1052|1054.3|1052.3|1053.3|1051|35
1658779200000|2022-07-25 20:00:00|1054.3|1052.3|1054.3|1052|1054.5|1052.3|1054|1052|9
1658779500000|2022-07-25 20:05:00|1054|1051.8|1054.8|1053|1055|1053|1054|1051.8|0
1658779800000|2022-07-25 20:10:00|1055|1052.5|1054|1052|1055|1052.8|1054|1052|22
1658780100000|2022-07-25 20:15:00|1053.5|1051.5|1054.5|1052.8|1054.8|1053.3|1053.5|1051.5|10
1658780400000|2022-07-25 20:20:00|1054.3|1052.5|1054|1052|1054.5|1052.8|1053.8|1051.8|3
1658780700000|2022-07-25 20:25:00|1054.3|1052.3|1052.8|1050.5|1054.3|1052.3|1052.3|1050.5|3
1658781000000|2022-07-25 20:30:00|1053|1050.8|1052.8|1050.8|1053.3|1051|1052.3|1050.3|0
1658781300000|2022-07-25 20:35:00|1053|1050.5|1052.5|1050.3|1053.3|1051|1052|1050.3|0
1658781600000|2022-07-25 20:40:00|1052|1050|1052|1050|1052.5|1050.5|1051.3|1049|6
1658781900000|2022-07-25 20:45:00|1052.3|1049.8|1049.5|1047.5|1052.5|1050.5|1049|1046.8|29
1658782200000|2022-07-25 20:50:00|1049.8|1047.8|1051.5|1049.3|1051.8|1050|1049.8|1047.8|7
1658782500000|2022-07-25 20:55:00|1051.3|1049|1051.5|1048.8|1051.8|1049.5|1050.3|1048|21
1658782800000|2022-07-25 21:00:00|1051.8|1046.8|1053.3|1049.3|1053.3|1049.3|1051.8|1046.8|0
1658783100000|2022-07-25 21:05:00|1054.3|1049.8|1054.3|1049.8|1054.3|1049.8|1054.3|1049.8|0
1658784000000|2022-07-25 21:20:00|1054.5|1050|1054.3|1050|1054.5|1050|1054.3|1050|0
1658784900000|2022-07-25 21:35:00||1050.3||1050.3||1050.3||1050.3|0
1658785800000|2022-07-25 21:50:00||1050.5||1051||1051||1050.5|0
1658786100000|2022-07-25 21:55:00||1049||1049||1049||1049|1
1658797200000|2022-07-26 01:00:00|1050.3|1047.8|1052.8|1049.8|1053|1049.8|1050|1047.8|1
1658797500000|2022-07-26 01:05:00|1053|1050|1057.5|1053.5|1057.5|1053.5|1052.8|1050|0
1658797800000|2022-07-26 01:10:00|1057.3|1053.8|1057.8|1054.5|1057.8|1054.5|1057.3|1053.8|1
1658798100000|2022-07-26 01:15:00|1057.5|1055.3|1058.3|1055.5|1058.3|1055.8|1057.5|1055.3|0
1658798400000|2022-07-26 01:20:00|1058|1055.8|1059.5|1056.3|1059.5|1056.5|1058|1055.5|2
1658798700000|2022-07-26 01:25:00|1059.8|1056.5|1060.3|1056.8|1060.5|1057|1059.5|1056.5|0
1658799000000|2022-07-26 01:30:00|1061.5|1057|1061.3|1057.5|1061.8|1057.5|1061|1056.5|4
1658799300000|2022-07-26 01:35:00|1061.8|1057.8|1062|1058.5|1062|1058.5|1061.3|1057.8|0
1658799600000|2022-07-26 01:40:00|1062.8|1058.8|1061|1058.5|1062.8|1058.8|1061|1058.3|0
1658799900000|2022-07-26 01:45:00|1061.3|1058.8|1060.8|1058.3|1061.5|1058.8|1060.5|1057.5|2
1658800200000|2022-07-26 01:50:00|1060.5|1058|1061|1058.3|1061.5|1058.3|1060.3|1058|1
1658800500000|2022-07-26 01:55:00|1060.8|1058.5|1061.8|1058.5|1062|1058.8|1060.8|1058.5|0
1658800800000|2022-07-26 02:00:00|1061.5|1058.8|1061.8|1058.8|1063|1058.8|1060.5|1058.8|8
1658801100000|2022-07-26 02:05:00|1062|1059|1062.8|1059.8|1063.3|1059.8|1062|1058.8|0
1658801400000|2022-07-26 02:10:00|1063.3|1059.5|1062.3|1059.8|1063.3|1060|1062.3|1059.5|1
1658801700000|2022-07-26 02:15:00|1062|1059.5|1064|1062|1064.3|1062.3|1061.5|1059.5|5
1658802000000|2022-07-26 02:20:00|1064.3|1061.8|1064.3|1062|1064.5|1062.3|1064|1061.8|0
1658802300000|2022-07-26 02:25:00|1064.5|1062.3|1064.5|1062.3|1064.5|1062.3|1064.3|1062|1
1658802600000|2022-07-26 02:30:00|1064.3|1062.5|1064.5|1062.8|1065.3|1063|1064|1062.3|4
1658802900000|2022-07-26 02:35:00|1065.3|1062.3|1065.5|1062.8|1065.5|1063.3|1065.3|1062.3|1
1658803200000|2022-07-26 02:40:00|1065.3|1063|1065.5|1063|1065.5|1063|1065.3|1062.8|0
1658803500000|2022-07-26 02:45:00|1066.8|1063.8|1068|1065.5|1068|1065.5|1066.5|1063.8|14
1658803800000|2022-07-26 02:50:00||1065.3||1065.8||1065.8||1065.3|0
1658804100000|2022-07-26 02:55:00||1065.5||1065.8||1066||1065.5|1
1658804400000|2022-07-26 03:00:00|1069|1066|1068.8|1067|1069.8|1067|1068.5|1065.8|5
1658804700000|2022-07-26 03:05:00|1068.5|1067.3|1068.8|1066.3|1068.8|1067.3|1068.3|1066|11
1658805000000|2022-07-26 03:10:00|1068.5|1066.5|1068.8|1066.3|1068.8|1066.5|1068.5|1066|0
1658805300000|2022-07-26 03:15:00|1068.5|1066|1068.8|1065.8|1069.5|1066.3|1068.5|1065.5|0
1658805600000|2022-07-26 03:20:00|1069.3|1065.5|1068.8|1065.5|1069.5|1066|1067.8|1065.5|1
1658805900000|2022-07-26 03:25:00|1069.5|1065.8|1068.8|1065.5|1069.5|1066|1068.5|1065.5|0
1658806200000|2022-07-26 03:30:00|1068.5|1065.8|1068.5|1065.8|1068.8|1065.8|1068.5|1065.5|0
1658806500000|2022-07-26 03:35:00|1069.5|1066|1068.5|1065.3|1069.5|1066|1068.3|1065.3|0
1658806800000|2022-07-26 03:40:00|1068.8|1065.5|1068.5|1065.5|1068.8|1065.5|1068.3|1065.3|0
1658807100000|2022-07-26 03:45:00|1067.8|1065.3|1067.3|1065|1068.5|1065.5|1067.3|1065|2
1658807400000|2022-07-26 03:50:00|1067.8|1064.8|1067.8|1065|1067.8|1065|1067.5|1064.8|1
1658807700000|2022-07-26 03:55:00|1067.5|1064.8|1067|1064.8|1067.8|1065|1067|1064.8|0
1658808000000|2022-07-26 04:00:00||1065||1065||1065.3||1064.8|0
1658808300000|2022-07-26 04:05:00|1067.8|1064.8|1067|1063.8|1067.8|1065|1067|1063.8|23
1658808600000|2022-07-26 04:10:00|1067.3|1064|1067.8|1064.3|1067.8|1064.5|1066|1063.8|1
1658808900000|2022-07-26 04:15:00|1067.5|1064.5|1067.5|1065|1067.5|1065|1067.5|1064.5|0
1658809200000|2022-07-26 04:20:00||1065.3||1065.3||1065.3||1065.3|0
1658809500000|2022-07-26 04:25:00|1068.5||1068.5||1068.8||1068||1
1658809800000|2022-07-26 04:30:00|1068.8|1064.5|1066.8|1064|1068.8|1064.8|1066.8|1064|1
1658810100000|2022-07-26 04:35:00|1066.3|1064.3|1065.5|1062.3|1066.5|1064.3|1065.3|1062.3|0
1658810400000|2022-07-26 04:40:00|1065.3|1062.5|1065.5|1062.5|1065.5|1062.8|1065.3|1062.3|0
1658810700000|2022-07-26 04:45:00||1062.8||1062.8||1062.8||1062.5|0
1658811000000|2022-07-26 04:50:00||1062.5||1062.8||1062.8||1062.3|0
1658811300000|2022-07-26 04:55:00|1065.3|1063|1065.5|1062.8|1065.5|1063.3|1065|1062.3|0
1658811600000|2022-07-26 05:00:00|1065.3|1062.5|1066.5|1063.3|1066.5|1063.3|1065.3|1062.5|0
1658811900000|2022-07-26 05:05:00|1066.3|1063.5|1066.3|1063.3|1066.5|1063.5|1066|1063|0
1658812200000|2022-07-26 05:10:00|1066.5|1063.5|1066.3|1063.3|1066.5|1063.5|1066|1063|0
1658812500000|2022-07-26 05:15:00|1066.5|1063.5|1066.3|1063.8|1066.5|1063.8|1066|1063|0
1658812800000|2022-07-26 05:20:00|1065.8|1063.5|1066|1063|1066.5|1063.8|1065|1062|0
1658813100000|2022-07-26 05:25:00|1066.5|1063.3|1065.5|1063|1066.5|1063.3|1065.5|1063|0
1658813400000|2022-07-26 05:30:00|1066|1063.3|1066.5|1064|1067.8|1064.5|1066|1063|0
1658813700000|2022-07-26 05:35:00|1067|1064.3|1067.5|1064.5|1067.8|1064.8|1066.5|1064|2
1658814000000|2022-07-26 05:40:00|1067.3|1064.8|1065.3|1063|1067.8|1064.8|1065.3|1063|0
1658814300000|2022-07-26 05:45:00|1065|1063.3|1066|1063|1066|1063.5|1063.8|1061.8|30
1658814600000|2022-07-26 05:50:00|1065.8|1063.3|1067.3|1064.5|1067.8|1064.8|1065.3|1063|11
1658814900000|2022-07-26 05:55:00|1067|1063.8|1067.8|1065.5|1067.8|1066.3|1065.3|1063|18
1658815200000|2022-07-26 06:00:00|1067.5|1063|1062.3|1060.3|1067.5|1064|1062.3|1060.3|16
1658815500000|2022-07-26 06:05:00|1061.3|1060|1066|1064|1066.8|1064.5|1061|1059|16
1658815800000|2022-07-26 06:10:00|1066.3|1063.8|1068.3|1065.5|1068.5|1065.5|1064.3|1062|17
1658816100000|2022-07-26 06:15:00|1068|1065.8|1068.8|1066.5|1068.8|1066.8|1066.8|1064.5|6
1658816400000|2022-07-26 06:20:00|1069.8|1066.8|1069.3|1066.8|1070|1067.8|1068.5|1066|8
1658816700000|2022-07-26 06:25:00|1069.5|1067.3|1069.3|1066.5|1070|1067.3|1068.3|1065.8|4
1658817000000|2022-07-26 06:30:00|1069|1066.8|1068.5|1066.3|1070|1067.3|1068.5|1066.3|31
1658817300000|2022-07-26 06:35:00|1068.3|1066|1068|1066|1068.3|1066.5|1067.3|1065.5|34
1658817600000|2022-07-26 06:40:00|1068.8|1065.8|1068.8|1066.8|1069|1067|1067.3|1065.5|60
1658817900000|2022-07-26 06:45:00|1069.8|1067.3|1070.8|1068.8|1071|1068.8|1068.8|1066.8|54
1658818200000|2022-07-26 06:50:00|1070.5|1068|1069.3|1067.8|1071.3|1069.5|1068.8|1066.8|26
1658818500000|2022-07-26 06:55:00|1069.5|1067.5|1069|1067.3|1071|1069|1068.5|1067|34
1658818800000|2022-07-26 07:00:00|1068.8|1067|1066.5|1064.5|1069.5|1068|1065|1063.3|94
1658819100000|2022-07-26 07:05:00|1066.3|1064.3|1069.8|1067.8|1070.5|1068.5|1066|1064|46
1658819400000|2022-07-26 07:10:00|1069.5|1067.5|1071.8|1070|1072|1070|1069.3|1067.3|37
1658819700000|2022-07-26 07:15:00|1072|1070.3|1072|1070|1073.5|1071.8|1071.8|1069.8|47
1658820000000|2022-07-26 07:20:00|1071.8|1070.3|1071.5|1070|1073.8|1072|1071|1069.3|37
1658820300000|2022-07-26 07:25:00|1071.3|1070.3|1074.3|1072.5|1074.5|1073|1070.5|1069|65
1658820600000|2022-07-26 07:30:00|1074|1072.8|1073.8|1072.3|1075|1073.3|1071.8|1070.3|116
1658820900000|2022-07-26 07:35:00|1074.3|1072.5|1071.8|1070|1074.8|1072.8|1070.3|1069|219
1658821200000|2022-07-26 07:40:00|1072.3|1070.3|1072|1070.3|1073.3|1071.3|1070.5|1069|71
1658821500000|2022-07-26 07:45:00|1072.3|1070.5|1071.5|1069.8|1072.5|1070.8|1070.3|1068.3|123
1658821800000|2022-07-26 07:50:00|1072|1070.3|1068.8|1067|1073.3|1071.5|1068.3|1066.8|222
1658822100000|2022-07-26 07:55:00|1069|1067.3|1064|1062.3|1069.3|1067.8|1061.3|1059.5|462
1658822400000|2022-07-26 08:00:00|1063.5|1061.8|1064.3|1062.3|1065.5|1063.8|1061.3|1060|123
1658822700000|2022-07-26 08:05:00|1064.5|1062.5|1065.5|1063.5|1066.5|1064.3|1064|1062.3|105
1658823000000|2022-07-26 08:10:00|1065.3|1063.8|1066|1064|1066|1064.5|1063.8|1062|170
1658823300000|2022-07-26 08:15:00|1066.3|1064.3|1065.8|1064|1068.3|1066.3|1065.5|1063.8|262
1658823600000|2022-07-26 08:20:00|1066.5|1063.8|1066.5|1065|1067.3|1065.8|1065|1063.3|181
1658823900000|2022-07-26 08:25:00|1066.8|1064.8|1065|1063.3|1067.3|1065.5|1063.5|1062|123
1658824200000|2022-07-26 08:30:00|1064.8|1063|1070.8|1069.3|1071.8|1070.3|1064.5|1063|458
1658824500000|2022-07-26 08:35:00|1070.5|1068.8|1071.5|1069.8|1074.3|1072.5|1070.5|1068.8|156
1658824800000|2022-07-26 08:40:00|1071.3|1070.3|1072|1070.3|1073.5|1071.8|1071.3|1070|11
1658825100000|2022-07-26 08:45:00|1072.3|1070.5|1071.8|1070.3|1073.5|1072|1071.5|1070|154
1658825400000|2022-07-26 08:50:00|1072|1070.5|1071.5|1069.8|1072.5|1071|1071|1069.5|72
1658825700000|2022-07-26 08:55:00|1071.8|1070|1073.8|1072.3|1073.8|1072.5|1071|1069.3|128
1658826000000|2022-07-26 09:00:00|1073.3|1071.8|1075|1073.3|1075|1073.8|1073|1071.5|74
1658826300000|2022-07-26 09:05:00|1075.5|1073.5|1076.3|1074.5|1077|1075.5|1075.5|1073.5|76
1658826600000|2022-07-26 09:10:00|1076|1074.8|1074.8|1073.3|1076.5|1075.3|1074.3|1072.8|30
1658826900000|2022-07-26 09:15:00|1075|1073.5|1072.8|1071|1075|1073.5|1072.8|1071|64
1658827200000|2022-07-26 09:20:00|1073|1071.3|1073.3|1071.5|1073.8|1072|1071.8|1070|34
1658827500000|2022-07-26 09:25:00|1073|1071.3|1072.8|1071.3|1074.3|1072.8|1072.8|1071|14
1658827800000|2022-07-26 09:30:00|1073|1071.5|1072.5|1070.8|1073.5|1071.8|1072|1070.3|137
1658828100000|2022-07-26 09:35:00|1072.3|1070.5|1073|1071.5|1073.8|1071.8|1072.3|1070.5|30
1658828400000|2022-07-26 09:40:00|1072.8|1071.3|1074.8|1073|1075|1073|1072.8|1071|29
1658828700000|2022-07-26 09:45:00|1074.5|1073.3|1075.8|1074|1077|1075.3|1074.5|1073|39
1658829000000|2022-07-26 09:50:00|1075.5|1073.8|1076|1074.5|1076.8|1075|1075.5|1073.8|133
1658829300000|2022-07-26 09:55:00|1075.8|1074.3|1077.5|1075.8|1078.3|1076.8|1074.8|1073|192
1658829600000|2022-07-26 10:00:00|1077.8|1076|1079|1077.3|1080.5|1079.3|1077|1075.5|120
1658829900000|2022-07-26 10:05:00|1078.8|1077.5|1078|1076.5|1079.3|1077.8|1077.5|1076|89
1658830200000|2022-07-26 10:10:00|1078.3|1076.3|1078.5|1077|1080.5|1078.8|1078|1076.3|62
1658830500000|2022-07-26 10:15:00|1078.8|1076.8|1074.3|1072.8|1078.8|1077|1073.3|1071.5|103
1658830800000|2022-07-26 10:20:00|1074|1072.5|1073|1071.3|1074.5|1073|1073|1071.3|88
1658831100000|2022-07-26 10:25:00|1072.3|1071|1073.5|1071.8|1074|1072.3|1071.8|1070|110
1658831400000|2022-07-26 10:30:00|1073.3|1072|1074|1072.3|1074.8|1073.3|1073.3|1071.8|49
1658831700000|2022-07-26 10:35:00|1073.8|1072|1074.3|1072.5|1074.8|1073.3|1073.3|1071.8|20
1658832000000|2022-07-26 10:40:00|1074|1072.3|1074.8|1073|1075.3|1073.5|1073.8|1071.8|178
1658832300000|2022-07-26 10:45:00|1075|1073.3|1073.8|1072|1075.3|1073.8|1073.5|1071.5|1
1658832600000|2022-07-26 10:50:00|1074|1072.3|1073.3|1071.5|1074.3|1072.3|1072.8|1071|53
1658832900000|2022-07-26 10:55:00|1073.5|1071.8|1072.3|1070.8|1074.5|1072.8|1072.3|1070.3|93
1658833200000|2022-07-26 11:00:00|1072.5|1070.5|1073.5|1071.5|1074.3|1072.5|1072.5|1070.5|69
1658833500000|2022-07-26 11:05:00|1073.3|1071.3|1074|1072.5|1074.5|1072.8|1073.3|1071.3|70
1658833800000|2022-07-26 11:10:00|1073|1071.3|1071.8|1070|1073.5|1071.8|1070.5|1068.8|114
1658834100000|2022-07-26 11:15:00|1072|1070.3|1071|1069.3|1072.3|1070.5|1070.8|1069|18
1658834400000|2022-07-26 11:20:00|1071.3|1069|1072|1070|1072|1070.3|1071|1069|16
1658834700000|2022-07-26 11:25:00|1071.8|1069.8|1070.8|1068.8|1072|1070.5|1070.8|1068.8|170
1658835000000|2022-07-26 11:30:00|1070.5|1069|1071|1069.3|1071.5|1070|1070.3|1068.8|31
1658835300000|2022-07-26 11:35:00|1071.3|1068.8|1071.5|1069.8|1071.5|1070|1070.8|1068.8|53
1658835600000|2022-07-26 11:40:00|1071.3|1069.5|1072.3|1070.5|1072.5|1071|1071.3|1069.5|51
1658835900000|2022-07-26 11:45:00|1072|1070|1072.8|1070.5|1073.5|1071.8|1071.5|1070|63
1658836200000|2022-07-26 11:50:00|1072.5|1071.3|1074|1072|1074.5|1072.5|1072.5|1071|342
1658836500000|2022-07-26 11:55:00|1074.3|1072.3|1072.5|1070.5|1074.3|1072.5|1072|1070|42
1658836800000|2022-07-26 12:00:00|1072.3|1070.3|1071.5|1069.8|1072.5|1070.8|1071|1069.3|61
1658837100000|2022-07-26 12:05:00|1071.3|1069.5|1072|1070.3|1072.3|1070.5|1071|1069.5|57
1658837400000|2022-07-26 12:10:00|1071.8|1070.5|1072.8|1070.8|1073.5|1071.5|1071.8|1069.8|74
1658837700000|2022-07-26 12:15:00|1072.5|1070.5|1073.5|1071.8|1074|1072.3|1072.3|1070.5|72
1658838000000|2022-07-26 12:20:00|1073.8|1072|1073.5|1072|1074.5|1073|1072.8|1071|54
1658838300000|2022-07-26 12:25:00|1073.8|1072.3|1072.5|1070.8|1074.3|1072.5|1072|1070.3|104
1658838600000|2022-07-26 12:30:00|1072.3|1071|1072|1070.3|1072.8|1071|1071.5|1069.8|20
1658838900000|2022-07-26 12:35:00|1072.3|1070.5|1069.5|1068|1072.3|1070.5|1069.5|1068|82
1658839200000|2022-07-26 12:40:00|1069.8|1068.3|1071.3|1069.5|1071.8|1069.8|1069.3|1067.8|24
1658839500000|2022-07-26 12:45:00|1071.5|1069.3|1069.8|1068|1071.5|1069.8|1069|1067|50
1658839800000|2022-07-26 12:50:00|1069.5|1067.8|1071.5|1069.8|1071.8|1070|1068.3|1066.5|23
1658840100000|2022-07-26 12:55:00|1071.3|1069.5|1071.3|1069.5|1072.8|1071.5|1070.3|1068.5|190
1658840400000|2022-07-26 13:00:00|1070.5|1069.8|1074|1072.3|1074|1072.3|1069.5|1067.8|571
1658840700000|2022-07-26 13:05:00|1073.8|1072|1073.8|1072|1076.8|1075|1073.5|1072|266
1658841000000|2022-07-26 13:10:00|1073.5|1071.5|1078.3|1076.8|1078.3|1076.8|1072.8|1071|136
1658841300000|2022-07-26 13:15:00|1078.5|1076.5|1079|1077.5|1080.3|1078.8|1076.3|1074.5|178
1658841600000|2022-07-26 13:20:00|1079.3|1077.3|1080.8|1078.8|1081.3|1079.5|1077.3|1075.5|245
1658841900000|2022-07-26 13:25:00|1080.5|1079|1080.3|1078.5|1080.8|1079|1079.3|1077.8|176
1658842200000|2022-07-26 13:30:00|1080|1078.3|1076|1074.3|1081.3|1079.5|1072.5|1071|278
1658842500000|2022-07-26 13:35:00|1076.3|1074.5|1082.8|1081.5|1083.5|1081.8|1076|1074.3|325
1658842800000|2022-07-26 13:40:00|1083|1081.8|1081.8|1080|1084|1082.5|1080.5|1079|130
1658843100000|2022-07-26 13:45:00|1082|1080.3|1078.8|1077|1082|1080.3|1078.5|1077|231
1658843400000|2022-07-26 13:50:00|1079|1077.3|1080.5|1078.8|1082.3|1080.8|1078.3|1076.8|94
1658843700000|2022-07-26 13:55:00|1080.8|1079|1080.5|1078.8|1080.8|1079|1078.5|1076.8|134
1658844000000|2022-07-26 14:00:00|1080.8|1079|1078|1076|1081.5|1080|1076.3|1074.8|232
1658844300000|2022-07-26 14:05:00|1077.8|1076.3|1078.5|1077|1079.3|1077.8|1076.8|1075.3|53
1658844600000|2022-07-26 14:10:00|1078|1076.5|1076.8|1075|1079.3|1077.5|1074.8|1073|126
1658844900000|2022-07-26 14:15:00|1076.5|1075.3|1077.8|1076|1078|1076.5|1074.5|1072.8|105
1658845200000|2022-07-26 14:20:00|1078|1076.3|1080.5|1079|1081.8|1080|1076|1074|188
1658845500000|2022-07-26 14:25:00|1080.8|1078.5|1080.5|1078.8|1081.3|1079.5|1079.3|1077.5|74
1658845800000|2022-07-26 14:30:00|1080.8|1079|1079.8|1078.3|1081.5|1080|1077.8|1076|84
1658846100000|2022-07-26 14:35:00|1079|1077.5|1079|1077.3|1079.8|1078|1077.5|1075.8|103
1658846400000|2022-07-26 14:40:00|1078.8|1077.5|1076.5|1075|1078.8|1077.5|1075|1073.5|254
1658846700000|2022-07-26 14:45:00|1076.8|1075.3|1073.5|1071.8|1077.8|1076.3|1073.3|1071.8|111
1658847000000|2022-07-26 14:50:00|1073.3|1071.5|1069.3|1067.8|1073.8|1071.5|1068.8|1067|216
1658847300000|2022-07-26 14:55:00|1069.5|1067.5|1073.3|1072|1073.3|1072|1067.8|1066.5|176
1658847600000|2022-07-26 15:00:00|1073|1071.8|1072.8|1071|1074.8|1073.3|1070.5|1068.8|392
1658847900000|2022-07-26 15:05:00|1072.5|1070.8|1068|1066|1072.5|1070.8|1067.5|1065.8|155
1658848200000|2022-07-26 15:10:00|1067.8|1065.3|1069.8|1068|1070.3|1068.8|1066.8|1065|65
1658848500000|2022-07-26 15:15:00|1069.5|1068.3|1070.5|1068.8|1071.8|1070|1069|1067.5|283
1658848800000|2022-07-26 15:20:00|1071|1069|1067.5|1066|1071.8|1070.3|1067.3|1065.8|356
1658849100000|2022-07-26 15:25:00|1067.3|1066.3|1069|1067.3|1071.5|1070.3|1067|1065.8|345
1658849400000|2022-07-26 15:30:00|1068.8|1067.5|1067.5|1065.8|1070|1068.5|1066.3|1064.8|223
1658849700000|2022-07-26 15:35:00|1067.3|1065.5|1065.3|1063.5|1067.5|1066|1064|1062.5|73
1658850000000|2022-07-26 15:40:00|1065|1063.3|1063.5|1062|1065.5|1063.8|1063.5|1062|18
1658850300000|2022-07-26 15:45:00|1063.3|1061.8|1063.8|1061.8|1064.3|1062.5|1062.3|1060.8|52
1658850600000|2022-07-26 15:50:00|1063.5|1061.5|1062.8|1061|1063.8|1062|1061.5|1060|41
1658850900000|2022-07-26 15:55:00|1063|1061.3|1065|1063.3|1066.3|1064.5|1062.5|1060.8|98
1658851200000|2022-07-26 16:00:00|1064.8|1063.5|1066|1064.3|1066.3|1064.8|1064.3|1062.5|172
1658851500000|2022-07-26 16:05:00|1065.8|1064.5|1064.5|1063|1066|1064.5|1064|1062.3|96
1658851800000|2022-07-26 16:10:00|1064.8|1062.8|1062.3|1060.5|1064.8|1062.8|1061.8|1060|21
1658852100000|2022-07-26 16:15:00|1062|1060.3|1064|1062.3|1065.8|1064.3|1061.8|1059.8|190
1658852400000|2022-07-26 16:20:00|1064.3|1062.5|1064|1062|1064.3|1062.5|1061.3|1059.5|157
1658852700000|2022-07-26 16:25:00|1063.8|1062.3|1066|1064.5|1066.5|1064.8|1062.5|1060.5|458
1658853000000|2022-07-26 16:30:00|1065.8|1064.3|1069.3|1067.5|1069.5|1067.8|1065.3|1063.8|159
1658853300000|2022-07-26 16:35:00|1069.5|1067.3|1070.3|1068.8|1070.5|1069|1068.3|1066.3|86
1658853600000|2022-07-26 16:40:00|1070.5|1069|1071|1069.5|1071.3|1070|1069.5|1067.8|166
1658853900000|2022-07-26 16:45:00|1070.8|1069.3|1070.8|1069.3|1071.8|1070.5|1070|1068.8|128
1658854200000|2022-07-26 16:50:00|1070.5|1068.8|1071.8|1070|1072|1070.5|1070.5|1068.8|221
1658854500000|2022-07-26 16:55:00|1071.5|1069.8|1071|1069.5|1071.8|1070|1070.5|1068.8|72
1658854800000|2022-07-26 17:00:00|1070.8|1069.3|1072.3|1070.5|1072.8|1071.3|1068.8|1067.3|30
1658855100000|2022-07-26 17:05:00|1072.5|1070.8|1073|1071.5|1073.3|1071.5|1070.8|1068.8|23
1658855400000|2022-07-26 17:10:00|1073.3|1071.8|1071.8|1070|1073.5|1071.8|1071|1069.8|42
1658855700000|2022-07-26 17:15:00|1071.5|1070.3|1071.8|1070|1072|1070.3|1071|1069.3|19
1658856000000|2022-07-26 17:20:00|1071.5|1069.8|1074|1072.3|1074.3|1072.5|1071|1069.5|169
1658856300000|2022-07-26 17:25:00|1073.5|1072|1074.8|1073.3|1075|1073.3|1073.3|1071.5|131
1658856600000|2022-07-26 17:30:00|1075|1073.5|1074.5|1072.8|1075|1073.5|1073.8|1072|95
1658856900000|2022-07-26 17:35:00|1074.3|1072.5|1073.8|1072|1075|1073.3|1073|1071.5|18
1658857200000|2022-07-26 17:40:00|1073.5|1071.8|1073.8|1072|1074.8|1073|1073.3|1071.5|25
1658857500000|2022-07-26 17:45:00|1074|1072.3|1072.5|1070.8|1074.3|1072.8|1072.3|1070.5|71
1658857800000|2022-07-26 17:50:00|1072.3|1070.5|1073.3|1071.5|1074.8|1072.8|1071.8|1069.8|30
1658858100000|2022-07-26 17:55:00|1073|1071.3|1073.5|1071.5|1073.5|1072|1070.5|1068.8|10
1658858400000|2022-07-26 18:00:00|1073.3|1071.8|1074|1072.5|1074.3|1072.5|1071.8|1070|63
1658858700000|2022-07-26 18:05:00|1073.8|1072.3|1070|1068|1074.5|1072.8|1069.3|1067.5|34
1658859000000|2022-07-26 18:10:00|1070.3|1068.3|1073.3|1071.8|1073.8|1072.3|1070|1068.3|33
1658859300000|2022-07-26 18:15:00|1073|1071.5|1069.3|1067.5|1073.3|1071.8|1069|1067.3|44
1658859600000|2022-07-26 18:20:00|1069.5|1067.8|1068|1066.3|1069.8|1068.3|1067.5|1065.8|21
1658859900000|2022-07-26 18:25:00|1068.5|1066.5|1067.8|1065.8|1069|1067.5|1066.8|1064.8|59
1658860200000|2022-07-26 18:30:00|1068.5|1066.5|1067|1065.5|1068.5|1066.8|1066|1064.3|140
1658860500000|2022-07-26 18:35:00|1066.8|1065.8|1067|1065.5|1067.5|1066|1066.3|1064.5|51
1658860800000|2022-07-26 18:40:00|1066.8|1065.3|1065.3|1063.8|1067|1065.8|1065.3|1063.8|44
1658861100000|2022-07-26 18:45:00|1065|1064|1065.5|1064|1066.3|1064.5|1065|1063.8|65
1658861400000|2022-07-26 18:50:00|1066|1063.8|1065.5|1063.8|1066.3|1064.5|1065.5|1063.8|10
1658861700000|2022-07-26 18:55:00|1065.8|1064|1066.3|1064.3|1066.5|1064.5|1065.5|1063.8|11
1658862000000|2022-07-26 19:00:00|1066.5|1064.5|1065.3|1063.8|1066.8|1065|1065.3|1063.8|55
1658862300000|2022-07-26 19:05:00|1065.5|1064|1064|1062|1065.8|1064|1063.3|1061.8|42
1658862600000|2022-07-26 19:10:00|1063.8|1061.8|1063.3|1061.8|1064.5|1062.5|1063|1061.8|7
1658862900000|2022-07-26 19:15:00|1063.5|1062|1064.5|1062.5|1064.8|1063|1063.3|1062|14
1658863200000|2022-07-26 19:20:00|1064.8|1062.8|1064.3|1062.3|1065|1063.3|1063.8|1062.3|45
1658863500000|2022-07-26 19:25:00|1064|1062|1064.3|1062.3|1064.3|1062.5|1063.3|1061.8|30
1658863800000|2022-07-26 19:30:00|1064|1062.5|1063.8|1062|1064.3|1062.5|1063.3|1061.8|192
1658864100000|2022-07-26 19:35:00|1063.5|1061.8|1063.8|1062|1064|1062.3|1063|1061.8|112
1658864400000|2022-07-26 19:40:00|1063.5|1061.8|1063.5|1061.8|1064|1062.3|1063.3|1061.8|70
1658864700000|2022-07-26 19:45:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.3|1061.8|9
1658865000000|2022-07-26 19:50:00|1063.5|1061.8|1065.3|1063.5|1065.5|1063.5|1063.5|1061.8|11
1658865300000|2022-07-26 19:55:00|1065|1063.3|1064.8|1063|1065.3|1063.5|1064|1062|11
1658865600000|2022-07-26 20:00:00|1064.5|1062.8|1064|1062.3|1065.3|1064|1064|1062.3|16
1658865900000|2022-07-26 20:05:00|1064.3|1062|1065.5|1063.5|1065.5|1063.5|1064.3|1062|12
1658866200000|2022-07-26 20:10:00|1065.8|1063.8|1066.5|1064.3|1067|1064.5|1065.5|1063.5|0
1658866500000|2022-07-26 20:15:00|1066.8|1064.5|1066.8|1064.5|1067.8|1065.5|1066.3|1064.3|6
1658866800000|2022-07-26 20:20:00|1066.5|1064.3|1066.8|1064.3|1066.8|1064.3|1065.5|1063.5|0
1658867100000|2022-07-26 20:25:00|1067|1064|1066.8|1063.8|1067.3|1064.3|1066.3|1063.8|3
1658867400000|2022-07-26 20:30:00|1068|1062.3|1067|1063.3|1068|1065|1065.8|1062.3|1
1658867700000|2022-07-26 20:35:00|1066.8|1063.5|1067.8|1064.5|1068.8|1066|1066.8|1063.5|1
1658868000000|2022-07-26 20:40:00|1067.5|1065|1069.3|1066.3|1069.8|1066.8|1067.5|1065|2
1658868300000|2022-07-26 20:45:00|1069.5|1066.5|1069.3|1065.5|1069.8|1066.5|1068|1064.8|7
1658868600000|2022-07-26 20:50:00|1069.8|1065.8|1069.5|1066|1070|1066.3|1068.5|1065|0
1658868900000|2022-07-26 20:55:00|1069.3|1064.5|1069.5|1065|1069.5|1065.5|1068.8|1064.5|5
1658869200000|2022-07-26 21:00:00||1064.3||1064.5||1064.5||1064.3|0
1658869500000|2022-07-26 21:05:00||1064.8||1064.8||1064.8||1064.8|0
1658870100000|2022-07-26 21:15:00||1064||1064||1064||1064|0
1658871300000|2022-07-26 21:35:00||1063.8||1063.8||1063.8||1063.8|0
1658872200000|2022-07-26 21:50:00||1064.8||1064.5||1064.8||1064.5|2
1658872500000|2022-07-26 21:55:00|||||||||1
1658883600000|2022-07-27 01:00:00|1069|1066.5|1069.5|1067.8|1069.5|1067.8|1068.3|1066.5|36
1658883900000|2022-07-27 01:05:00||1068||1066.8||1068.3||1066.3|21
1658884200000|2022-07-27 01:10:00||1066.3||1066.5||1066.8||1065.8|0
1658884500000|2022-07-27 01:15:00|1069|1066.8|1069.5|1066.8|1069.5|1066.8|1069|1066.5|0
1658884800000|2022-07-27 01:20:00|1069|1066.5|1065.8|1063.5|1069|1066.8|1065.8|1063.5|21
1658885100000|2022-07-27 01:25:00|1065.5|1063.3|1066|1062.8|1066|1063.3|1064.8|1062.5|0
1658885400000|2022-07-27 01:30:00|1065.8|1063|1066.3|1063.5|1066.3|1064|1065.3|1062.5|0
1658885700000|2022-07-27 01:35:00|1067.3|1063.8|1067.3|1064|1067.3|1064|1067|1063.5|0
1658886000000|2022-07-27 01:40:00|1066.8|1062.5|1065.8|1062.5|1067.3|1062.8|1065.8|1062.5|0
1658886300000|2022-07-27 01:45:00|1065.5||1064.8||1065.8||1064.5||0
1658886600000|2022-07-27 01:50:00|1065|1062.8|1065|1062.5|1065|1062.8|1064.8|1062.5|0
1658886900000|2022-07-27 01:55:00|1064.8|1062.8|1062.3|1060.3|1065|1062.8|1062.3|1060.3|2
1658887200000|2022-07-27 02:00:00|1062|1059.8|1062|1059.5|1062.3|1060|1062|1059.5|2
1658887500000|2022-07-27 02:05:00|1062.3||1062.3||1062.3||1062||0
1658887800000|2022-07-27 02:10:00||1059.8||1059.5||1059.8||1059.5|0
1658888100000|2022-07-27 02:15:00||1059.8||1059.5||1059.8||1059.5|0
1658888400000|2022-07-27 02:20:00||1059.8||1060||1060||1059.5|0
1658888700000|2022-07-27 02:25:00|1063.3|1060.3|1064.3|1061|1064.3|1061|1063.3|1060.3|0
1658889000000|2022-07-27 02:30:00|1064||1064.3||1064.5||1064||0
1658889300000|2022-07-27 02:35:00|1064.5||1063.8||1064.5||1063.8||0
1658889600000|2022-07-27 02:40:00|1063.5|1059.5|1062.8|1059.5|1063.5|1059.5|1061.8|1059.5|0
1658889900000|2022-07-27 02:45:00|1060.8|1059|1060.8|1058.8|1061|1059|1060.5|1057.5|14
1658890200000|2022-07-27 02:50:00|1061|1058.5|1064.5|1060.5|1064.5|1061|1060.8|1058.3|12
1658890500000|2022-07-27 02:55:00|1064.8|1060.8|1064.5|1060.5|1064.8|1061|1064.5|1060.5|0
1658890800000|2022-07-27 03:00:00|1064.3|1060|1064.5|1061|1064.8|1061.3|1064.3|1060|0
1658891100000|2022-07-27 03:05:00|1064.8|1060.8|1064.5|1060.8|1064.8|1061.5|1064.5|1060.3|0
1658891400000|2022-07-27 03:10:00||1060.5||1060.5||1060.5||1060.5|0
1658891700000|2022-07-27 03:15:00|1064.8|1060.3|1064.8|1060.8|1064.8|1061|1064.8|1060|0
1658892000000|2022-07-27 03:20:00||1061||1060.5||1061||1060.3|0
1658892300000|2022-07-27 03:25:00|1064.5|1060.8|1064.8|1061.5|1064.8|1061.8|1064.5|1060.5|0
1658892600000|2022-07-27 03:30:00|1064.5|1061.3|1064.8|1061.3|1064.8|1061.5|1064.5|1060.5|0
1658892900000|2022-07-27 03:35:00||1061.5||1060.8||1061.5||1060.8|0
1658893200000|2022-07-27 03:40:00||1061||1060.8||1061||1060.8|0
1658893500000|2022-07-27 03:45:00||1061||1061.5||1061.5||1060.8|0
1658894100000|2022-07-27 03:55:00|1064||1063.3||1064||1063.3||0
1658894400000|2022-07-27 04:00:00|1063|1060.5|1062.3|1060.3|1063|1060.5|1062.3|1059.8|5
1658894700000|2022-07-27 04:05:00|1062|1060|1061.8|1059.8|1062|1060.3|1061.8|1059.5|1
1658895000000|2022-07-27 04:10:00|1062.3|1059.5|1062.5|1059.8|1062.5|1059.8|1062.3|1059.5|1
1658895300000|2022-07-27 04:15:00||1060||1060||1060||1059.8|0
1658895600000|2022-07-27 04:20:00|1063|1060.3|1062.8|1060|1063|1060.3|1062.8|1060|1
1658895900000|2022-07-27 04:25:00|1062|1059.8|1062.8|1059.8|1062.8|1059.8|1062|1059.8|1
1658896200000|2022-07-27 04:30:00|1062.5|1060|1062|1059.8|1062.5|1060.3|1062|1059.8|1
1658896500000|2022-07-27 04:35:00|1062.3|1059.5|1062.3|1059.8|1062.3|1059.8|1062.3|1059.5|0
1658896800000|2022-07-27 04:40:00|1063.3|1060.3|1063.3|1060.8|1063.3|1060.8|1063.3|1059.8|1
1658897100000|2022-07-27 04:45:00|1063.8|1060.5|1063.8|1060.5|1063.8|1060.8|1063.8|1060.5|1
1658897400000|2022-07-27 04:50:00|1064.3|1060.8|1064.3|1061|1064.3|1061|1064.3|1060.5|0
1658897700000|2022-07-27 04:55:00|1064.5|1061.3|1064.5|1061.5|1064.8|1061.5|1064.5|1060.8|0
1658898000000|2022-07-27 05:00:00|1064.3|1060.8|1064.3|1060.8|1064.3|1061.5|1063.5|1060.5|2
1658898300000|2022-07-27 05:05:00|1064|1060.5|1063.5|1060|1064|1060.5|1063.5|1060|0
1658898900000|2022-07-27 05:15:00||1060.8||1060||1060.8||1060|1
1658899200000|2022-07-27 05:20:00|1063.3|1060.3|1063.5|1061.5|1063.5|1061.5|1063.3|1060|0
1658899500000|2022-07-27 05:25:00|1063.3|1061.8|1064.8|1062.3|1065|1062.3|1063.3|1061.8|0
1658899800000|2022-07-27 05:30:00|1065|1062.5|1067.5|1064.8|1068|1065.5|1065|1062.5|8
1658900100000|2022-07-27 05:35:00|1067.8|1064.5|1069|1065.5|1069|1065.5|1067.8|1064.5|0
1658900400000|2022-07-27 05:40:00|1068.8|1066|1068.3|1066.3|1069|1066.3|1068.3|1064.3|1
1658900700000|2022-07-27 05:45:00||1066.5||1065.8||1066.5||1065.5|8
1658901000000|2022-07-27 05:50:00|1067.5|1065.5|1067.8|1065|1067.8|1065.5|1067.5|1065|2
1658901300000|2022-07-27 05:55:00|1068|1065.5|1067|1065.8|1068|1065.8|1067|1065.3|2
1658901600000|2022-07-27 06:00:00|1067.5|1065.5|1069.3|1067.5|1069.5|1067.5|1067|1065.5|9
1658901900000|2022-07-27 06:05:00|1069|1067|1067.3|1065.3|1069|1067|1067.3|1065.3|3
1658902200000|2022-07-27 06:10:00|1067|1064.8|1066.5|1064.5|1067|1064.8|1066|1064.3|1
1658902500000|2022-07-27 06:15:00|1066.3|1064.3|1065.8|1063.5|1066.8|1065.3|1065.3|1063.5|12
1658902800000|2022-07-27 06:20:00|1066|1063.8|1063.5|1062|1066.5|1064.3|1063.5|1062|9
1658903100000|2022-07-27 06:25:00|1064|1062.3|1063.8|1062|1064.5|1062.5|1063.8|1062|24
1658903400000|2022-07-27 06:30:00|1063.5|1062.3|1065.3|1063|1065.3|1063.5|1063.3|1062|82
1658903700000|2022-07-27 06:35:00|1066.3|1063.3|1063.5|1062|1066.3|1064|1063.5|1062|20
1658904000000|2022-07-27 06:40:00|1063.8|1062.3|1064.8|1062.8|1065|1063|1063.5|1062|12
1658904300000|2022-07-27 06:45:00|1064.5|1063|1064|1062.3|1064.8|1063|1063.5|1062|1
1658904600000|2022-07-27 06:50:00|1063.8|1062|1062.8|1061|1064.5|1062.5|1062.8|1061|35
1658904900000|2022-07-27 06:55:00|1063.3|1061.3|1064.3|1062.3|1064.3|1062.3|1061|1059.5|81
1658905200000|2022-07-27 07:00:00|1064|1062|1064.3|1062.3|1064.3|1062.5|1061.5|1059.5|11
1658905500000|2022-07-27 07:05:00|1065|1062.5|1063.5|1061.5|1065.3|1063.8|1062.8|1061|16
1658905800000|2022-07-27 07:10:00|1063.3|1061.8|1063.3|1061.5|1064.3|1062.8|1062.3|1060.5|78
1658906100000|2022-07-27 07:15:00|1063.5|1061.8|1057.5|1055.8|1064.5|1062.5|1057.5|1055.8|222
1658906400000|2022-07-27 07:20:00|1058|1056.3|1059.5|1057.8|1060.5|1058.8|1057.8|1055.8|54
1658906700000|2022-07-27 07:25:00|1059.8|1058|1064.3|1062.3|1064.8|1062.5|1059.8|1057.8|65
1658907000000|2022-07-27 07:30:00|1064|1062|1067.5|1065.8|1068.5|1066.8|1063.8|1062|63
1658907300000|2022-07-27 07:35:00|1067.8|1066|1066.8|1064.8|1068.8|1067.3|1066.3|1064.3|47
1658907600000|2022-07-27 07:40:00|1066.3|1064.5|1064|1062.5|1066.8|1064.5|1063.3|1061.5|200
1658907900000|2022-07-27 07:45:00|1064.3|1062.3|1066.8|1064.8|1066.8|1065|1063.8|1062.3|118
1658908200000|2022-07-27 07:50:00|1066.5|1065|1063.5|1061.8|1066.8|1065.3|1062.5|1061|195
1658908500000|2022-07-27 07:55:00|1064|1062|1064|1062.5|1066.5|1064.8|1063.5|1061.8|69
1658908800000|2022-07-27 08:00:00|1065|1063|1062.3|1060.5|1066.3|1064.5|1060.5|1058.5|385
1658909100000|2022-07-27 08:05:00|1062.8|1060.8|1060.3|1058.3|1063|1061.5|1059.5|1057.5|199
1658909400000|2022-07-27 08:10:00|1059.8|1058.5|1066|1064.3|1067|1065.3|1057|1055.5|236
1658909700000|2022-07-27 08:15:00|1066.3|1064.5|1069|1066.8|1069.3|1067.5|1065.3|1063.3|157
1658910000000|2022-07-27 08:20:00|1069.3|1067.3|1068|1066|1069.5|1068|1066.3|1064.5|172
1658910300000|2022-07-27 08:25:00|1068.3|1066.5|1066.8|1065|1069|1067.3|1064|1062.3|464
1658910600000|2022-07-27 08:30:00|1067|1064.8|1064.5|1062.8|1067|1065|1062.3|1060.5|255
1658910900000|2022-07-27 08:35:00|1064.3|1063|1065.3|1063.8|1067.8|1066|1064.3|1062.3|167
1658911200000|2022-07-27 08:40:00|1066|1063.5|1065.8|1064|1067|1065|1065.3|1063.5|102
1658911500000|2022-07-27 08:45:00|1065.5|1063.8|1065.5|1063.5|1067.8|1066|1065.3|1063.5|183
1658911800000|2022-07-27 08:50:00|1065.8|1063.8|1066.8|1065.3|1066.8|1065.3|1064.8|1063.3|62
1658912100000|2022-07-27 08:55:00|1067|1065.5|1064.5|1063|1067.5|1065.8|1064.3|1062.8|80
1658912400000|2022-07-27 09:00:00|1064.3|1062.8|1064.8|1063|1065.5|1063.5|1063.5|1062.3|84
1658912700000|2022-07-27 09:05:00|1064.5|1063.3|1063.5|1061.8|1065.8|1064|1063.3|1061.8|30
1658913000000|2022-07-27 09:10:00|1063.3|1061.3|1064|1062.3|1064.8|1063.3|1062.8|1061|49
1658913300000|2022-07-27 09:15:00|1063.8|1062|1066.5|1064.5|1067.3|1065.5|1063|1061.3|91
1658913600000|2022-07-27 09:20:00|1066.3|1064|1064.8|1063.3|1066.3|1064.3|1062.3|1060.5|93
1658913900000|2022-07-27 09:25:00|1065.3|1063.5|1066.5|1064.5|1067.8|1066|1063.5|1061.5|54
1658914200000|2022-07-27 09:30:00|1066.8|1065|1067.5|1066|1068.5|1066.8|1065.5|1063.8|40
1658914500000|2022-07-27 09:35:00|1067.3|1065.8|1070.8|1069.3|1071.5|1070|1067.3|1065.8|322
1658914800000|2022-07-27 09:40:00|1070|1068.3|1074|1072.5|1074.5|1072.8|1069.8|1068|250
1658915100000|2022-07-27 09:45:00|1074.3|1072.3|1071.3|1069.8|1074.3|1072.3|1070.3|1068.5|34
1658915400000|2022-07-27 09:50:00|1072|1070|1070.5|1069|1072.3|1070.5|1069.8|1068.3|109
1658915700000|2022-07-27 09:55:00|1070.8|1069.3|1070.3|1068.5|1072|1070|1070.3|1068.5|334
1658916000000|2022-07-27 10:00:00|1070|1068.3|1066|1064.5|1070.3|1068.8|1066|1064.5|286
1658916300000|2022-07-27 10:05:00|1065.5|1064|1067.8|1066|1069.5|1067.8|1064.5|1063|352
1658916600000|2022-07-27 10:10:00|1067.5|1066.3|1067.3|1066|1067.8|1066.5|1066.8|1065.5|149
1658916900000|2022-07-27 10:15:00|1067.8|1066.3|1069.8|1068|1071|1069.5|1067.3|1066.3|273
1658917200000|2022-07-27 10:20:00|1069.5|1067.8|1069.5|1067.5|1070.3|1068.5|1068.5|1066.8|15
1658917500000|2022-07-27 10:25:00|1069.8|1068|1069.8|1068|1070.3|1069|1069|1067.3|337
1658917800000|2022-07-27 10:30:00|1069.5|1067.3|1070|1068.5|1070|1068.5|1068.5|1067|116
1658918100000|2022-07-27 10:35:00|1070.5|1068.3|1073.3|1071.5|1074.3|1072.5|1070.3|1068.3|130
1658918400000|2022-07-27 10:40:00|1073.5|1071.8|1075.3|1073.5|1076.5|1074.8|1073.5|1071.8|89
1658918700000|2022-07-27 10:45:00|1075.5|1072.8|1076.5|1074.8|1077|1075|1074.5|1072.8|30
1658919000000|2022-07-27 10:50:00|1076.8|1075|1077.5|1075.8|1077.5|1075.8|1075.8|1074.5|114
1658919300000|2022-07-27 10:55:00|1077.8|1076|1079.5|1077.8|1081.3|1080|1077.5|1076|196
1658919600000|2022-07-27 11:00:00|1079.8|1077.5|1080.3|1078.3|1080.3|1078.3|1078.5|1076.8|186
1658919900000|2022-07-27 11:05:00|1080.5|1078.8|1081.5|1080|1081.8|1080|1080|1078|137
1658920200000|2022-07-27 11:10:00|1082|1080.3|1080|1078.5|1082|1080.5|1080|1078|111
1658920500000|2022-07-27 11:15:00|1079|1076.8|1076.5|1075|1079|1077|1075.3|1073.5|161
1658920800000|2022-07-27 11:20:00|1077|1074.8|1077|1075|1077.8|1076|1074.5|1073|147
1658921100000|2022-07-27 11:25:00|1076.5|1074.8|1078|1076.5|1078.3|1077|1076.3|1074.5|82
1658921400000|2022-07-27 11:30:00|1078.3|1076.8|1080.5|1079|1080.8|1079|1077.8|1075.8|118
1658921700000|2022-07-27 11:35:00|1081.3|1079.5|1082|1080.3|1082.3|1080.5|1080.3|1078.5|150
1658922000000|2022-07-27 11:40:00|1082.3|1080.5|1081|1079.3|1082.3|1080.8|1079|1077.3|26
1658922300000|2022-07-27 11:45:00|1081.5|1079.5|1083.3|1081.8|1083.3|1081.8|1080.5|1078.8|134
1658922600000|2022-07-27 11:50:00|1083|1081.5|1082|1080.5|1084.3|1082.5|1081.5|1079.8|39
1658922900000|2022-07-27 11:55:00|1081.8|1080|1080|1078.5|1082.5|1081|1079|1077.3|55
1658923200000|2022-07-27 12:00:00|1079.8|1078|1079.5|1077.8|1080.3|1078.5|1078|1076.3|64
1658923500000|2022-07-27 12:05:00|1079.3|1077.5|1077.3|1075.5|1079.3|1077.8|1076.3|1074.8|55
1658923800000|2022-07-27 12:10:00|1077.5|1075.8|1080.5|1079|1081.3|1079.8|1077.5|1075.8|33
1658924100000|2022-07-27 12:15:00|1081|1079.3|1083.5|1081.8|1086|1084.5|1080.3|1078.8|232
1658924400000|2022-07-27 12:20:00|1082.5|1080.8|1079.3|1077.5|1083|1081.3|1077.5|1075.8|186
1658924700000|2022-07-27 12:25:00|1079.5|1078|1079.5|1077.8|1080.3|1078.5|1078.8|1077|34
1658925000000|2022-07-27 12:30:00|1079.8|1077.5|1078|1076|1080.3|1078|1076.3|1074.8|14
1658925300000|2022-07-27 12:35:00|1078.3|1076.3|1079.5|1077.5|1079.5|1077.5|1077.5|1075.8|56
1658925600000|2022-07-27 12:40:00|1079.3|1077.8|1080.8|1079|1081.5|1079.8|1078.8|1077.3|117
1658925900000|2022-07-27 12:45:00|1081|1079.3|1080.5|1078.8|1081.5|1079.8|1079.5|1077.8|56
1658926200000|2022-07-27 12:50:00|1081|1079|1079.5|1077.8|1081|1079.5|1078.8|1077|95
1658926500000|2022-07-27 12:55:00|1079.3|1077.5|1080|1078.3|1080.3|1078.8|1077.8|1076.5|69
1658926800000|2022-07-27 13:00:00|1080.3|1078.5|1075.8|1074|1080.8|1079|1075.3|1073.5|239
1658927100000|2022-07-27 13:05:00|1075.5|1074.3|1070.5|1068.8|1077.5|1075.8|1069.5|1067.8|160
1658927400000|2022-07-27 13:10:00|1070.8|1068.5|1072|1070|1072.3|1070.3|1067.8|1066.3|160
1658927700000|2022-07-27 13:15:00|1072.3|1070.3|1078.8|1077|1078.8|1077|1072.3|1070.3|66
1658928000000|2022-07-27 13:20:00|1079.3|1077.3|1084.8|1083.3|1085.3|1083.8|1078.3|1076.5|384
1658928300000|2022-07-27 13:25:00|1085|1083|1087|1085|1089.5|1087.8|1082.3|1080.5|393
1658928600000|2022-07-27 13:30:00|1087.3|1085.3|1086.5|1084.5|1090.3|1088.3|1085.5|1083.8|102
1658928900000|2022-07-27 13:35:00|1086.3|1084.8|1084.5|1082.8|1088.5|1086.8|1084.5|1082.8|150
1658929200000|2022-07-27 13:40:00|1084.8|1083|1082.8|1081.3|1085.8|1084.3|1082|1080.3|17
1658929500000|2022-07-27 13:45:00|1083|1081|1084|1082|1086.5|1085.3|1081.5|1080|92
1658929800000|2022-07-27 13:50:00|1083.8|1082.3|1085|1083.3|1085.5|1084|1083|1081.3|96
1658930100000|2022-07-27 13:55:00|1085.3|1083.5|1084.8|1083|1085.5|1084|1083.5|1081.8|97
1658930400000|2022-07-27 14:00:00|1085|1083.3|1086|1084.3|1086|1084.3|1082.8|1081.3|86
1658930700000|2022-07-27 14:05:00|1086.3|1084.5|1084.3|1082.5|1086.5|1085.3|1082|1080.5|108
1658931000000|2022-07-27 14:10:00|1084|1082|1084.3|1082.5|1086|1084.3|1082.8|1081|67
1658931300000|2022-07-27 14:15:00|1084.5|1083|1084.3|1082.5|1085.8|1084.3|1083.8|1082|156
1658931600000|2022-07-27 14:20:00|1084|1082.3|1081.8|1080|1085.3|1083.8|1079.3|1077.5|164
1658931900000|2022-07-27 14:25:00|1082|1080.3|1085.5|1081.5|1085.5|1083.3|1081.3|1079.8|268
1658932200000|2022-07-27 14:30:00|1085|1083.5|1090.5|1089|1090.5|1089|1084.5|1082.3|222
1658932500000|2022-07-27 14:35:00|1090.3|1088.3|1089.3|1087.8|1094.3|1092.5|1089|1087.3|396
1658932800000|2022-07-27 14:40:00|1089.5|1088|1088.8|1087.3|1091.5|1089.8|1087.8|1086|309
1658933100000|2022-07-27 14:45:00|1089|1087.5|1092.3|1090.3|1093|1091.3|1088.5|1087|137
1658933400000|2022-07-27 14:50:00|1092.8|1090.5|1097.8|1096|1099|1097|1092|1090.3|219
1658933700000|2022-07-27 14:55:00|1098|1096.3|1099.5|1098|1102.5|1101|1098|1096|211
1658934000000|2022-07-27 15:00:00|1099.3|1097.5|1098.5|1097|1101.5|1099.8|1097.8|1096.3|276
1658934300000|2022-07-27 15:05:00|1098.3|1096.8|1100.5|1098.8|1100.5|1099.3|1097|1095.5|345
1658934600000|2022-07-27 15:10:00|1100.3|1099|1098|1096.3|1100.5|1099.3|1097.8|1096|244
1658934900000|2022-07-27 15:15:00|1098.3|1096.5|1099.3|1097.5|1100.5|1099|1094.3|1092.8|1018
1658935200000|2022-07-27 15:20:00|1098.8|1097.3|1103.8|1102|1105.5|1104.3|1098.3|1096.5|581
1658935500000|2022-07-27 15:25:00|1104|1102.3|1100.5|1098.8|1109.8|1107.8|1099.5|1098|1190
1658935800000|2022-07-27 15:30:00|1100|1099|1105|1103|1107.3|1105.5|1100|1098.8|537
1658936100000|2022-07-27 15:35:00|1104.8|1102.8|1106.5|1104.5|1107.5|1105.8|1102.3|1100.3|172
1658936400000|2022-07-27 15:40:00|1106.3|1104|1106|1104|1108|1106.3|1104.5|1102.8|92
1658936700000|2022-07-27 15:45:00|1106.3|1104.3|1108|1106|1108.8|1107.3|1105.3|1103.5|91
1658937000000|2022-07-27 15:50:00|1108.3|1106.3|1109|1107|1110.5|1108.5|1108|1106.3|45
1658937300000|2022-07-27 15:55:00|1109.3|1107.3|1107|1105.5|1110.5|1108.5|1107|1105.5|135
1658937600000|2022-07-27 16:00:00|1107.3|1105.3|1108|1106.3|1109|1107|1107|1105.3|83
1658937900000|2022-07-27 16:05:00|1107.8|1106|1105|1103|1108|1106.3|1104.3|1102.5|111
1658938200000|2022-07-27 16:10:00|1104.8|1103.3|1106.5|1104.5|1106.5|1104.5|1104.5|1102.8|161
1658938500000|2022-07-27 16:15:00|1106.3|1104.3|1106|1104.3|1106.5|1104.8|1105.8|1103.8|12
1658938800000|2022-07-27 16:20:00|1106.3|1104.5|1104.5|1102.5|1106.3|1104.5|1103.3|1101.5|77
1658939100000|2022-07-27 16:25:00|1104.3|1102.3|1104|1102|1104.5|1102.5|1102.3|1100.5|10
1658939400000|2022-07-27 16:30:00|1103.8|1101.8|1100|1098|1103.8|1101.8|1099.5|1098|93
1658939700000|2022-07-27 16:35:00|1099.5|1097.5|1096.5|1094.8|1099.5|1097.5|1096|1094.5|54
1658940000000|2022-07-27 16:40:00|1096.3|1094.5|1095.3|1093.5|1096.3|1094.5|1094.3|1092.5|24
1658940300000|2022-07-27 16:45:00|1095|1093.3|1096.5|1094.5|1097.5|1095.8|1094.3|1093|44
1658940600000|2022-07-27 16:50:00|1096.3|1094.3|1096.3|1094.5|1096.8|1094.8|1094.8|1092.8|7
1658940900000|2022-07-27 16:55:00|1096|1094.3|1096.5|1094.8|1097.8|1096|1095.8|1093.8|7
1658941200000|2022-07-27 17:00:00|1097|1095.3|1095|1093.3|1097|1095.3|1094|1092|64
1658941500000|2022-07-27 17:05:00|1095.3|1093.5|1093.3|1091|1095.5|1093.5|1091.8|1089.8|42
1658941800000|2022-07-27 17:10:00|1093.5|1091.3|1092.3|1090.3|1093.5|1091.5|1091|1089.5|0
1658942100000|2022-07-27 17:15:00|1092|1090|1092.8|1091.3|1093|1091.5|1091|1089.5|40
1658942400000|2022-07-27 17:20:00|1092.5|1091|1097|1094.8|1097|1095|1092.5|1090.8|81
1658942700000|2022-07-27 17:25:00|1096.8|1095|1097|1095.3|1098.5|1096.3|1096.5|1094.5|7
1658943000000|2022-07-27 17:30:00|1097.3|1095.8|1099.8|1098.3|1100|1098.3|1096.5|1094.8|120
1658943300000|2022-07-27 17:35:00|1100|1098|1101.8|1100|1101.8|1100.3|1099.8|1097.8|94
1658943600000|2022-07-27 17:40:00|1101.3|1100.3|1104|1102.3|1104.3|1102.8|1100.5|1099|36
1658943900000|2022-07-27 17:45:00|1104.3|1102.5|1106.3|1104.3|1106.5|1105|1103.8|1102|79
1658944200000|2022-07-27 17:50:00|1106|1104|1105.8|1103.5|1106.5|1105|1105.5|1103.3|62
1658944500000|2022-07-27 17:55:00|1105.5|1103.3|1102|1099.3|1105.8|1103.8|1101|1099|6
1658944800000|2022-07-27 18:00:00|1101.8|1100|1104.8|1102.5|1106|1104.5|1101.3|1099.3|49
1658945100000|2022-07-27 18:05:00|1105|1102|1104.3|1102|1105|1103|1103.3|1101.3|23
1658945400000|2022-07-27 18:10:00|1104|1102.3|1102.8|1100.8|1104.8|1102.8|1101.8|1100|22
1658945700000|2022-07-27 18:15:00|1102.5|1101|1106|1104|1107|1105.3|1101.8|1099.8|128
1658946000000|2022-07-27 18:20:00|1105.8|1103.3|1104.5|1102.8|1106|1104|1103|1101|64
1658946300000|2022-07-27 18:25:00|1104.8|1103|1106|1104|1106|1104.3|1102.5|1100.3|387
1658946600000|2022-07-27 18:30:00|1105.5|1103.5|1104.5|1102.5|1105.5|1103.8|1101.5|1099.8|100
1658946900000|2022-07-27 18:35:00|1104.3|1102.3|1106|1103.8|1107|1105|1103.8|1102|79
1658947200000|2022-07-27 18:40:00|1106.3|1103.5|1107|1105|1108|1106.3|1105.3|1102.8|11
1658947500000|2022-07-27 18:45:00|1107.3|1105.5|1107.5|1105.3|1109|1107|1107|1105|13
1658947800000|2022-07-27 18:50:00|1107.8|1105.5|1108.3|1106|1109.3|1107.3|1107.3|1105|4
1658948100000|2022-07-27 18:55:00|1108.5|1106.3|1107.5|1105.3|1109|1106.8|1107|1105|0
1658948400000|2022-07-27 19:00:00|1107.8|1105.5|1107.5|1105.8|1108|1106.3|1106.8|1104.8|3
1658948700000|2022-07-27 19:05:00|1107.8|1106|1108.3|1106.5|1109|1107|1107.8|1106|2
1658949000000|2022-07-27 19:10:00|1108.5|1106.8|1109|1106.8|1109|1107|1108.5|1106|2
1658949300000|2022-07-27 19:15:00|1108.8|1107|1108.5|1106.8|1108.8|1107|1107.3|1105.5|40
1658949600000|2022-07-27 19:20:00|1108.8|1107|1109.5|1107.3|1109.5|1107.5|1108.3|1106.8|11
1658949900000|2022-07-27 19:25:00|1109.3|1107|1109|1107.3|1109.5|1107.3|1108.5|1106.8|1
1658950200000|2022-07-27 19:30:00|1109.3|1107.5|1111.5|1109.5|1112.3|1110.3|1109|1107.3|28
1658950500000|2022-07-27 19:35:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1110.5|1108.5|3
1658950800000|2022-07-27 19:40:00|1111.5|1109.5|1110.8|1108.5|1112|1110|1110.5|1108.5|14
1658951100000|2022-07-27 19:45:00|1111|1108.8|1109|1106.8|1111|1108.8|1108.3|1106.5|4
1658951400000|2022-07-27 19:50:00|1108.8|1106.5|1108.5|1106.3|1109|1107.3|1107.8|1105.8|12
1658951700000|2022-07-27 19:55:00|1108.3|1106|1105.5|1103.3|1108.5|1106.3|1105.3|1103.3|34
1658952000000|2022-07-27 20:00:00|1105.3|1103|1105.5|1103.3|1105.8|1104|1104.8|1102.8|1
1658952300000|2022-07-27 20:05:00|1105.8|1103.5|1106.8|1104.5|1106.8|1104.8|1105.8|1103.5|90
1658952600000|2022-07-27 20:10:00|1106.5|1104|1106.8|1104.8|1106.8|1104.8|1106.5|1104|0
1658952900000|2022-07-27 20:15:00|1107|1104.5|1107|1104.8|1107.3|1105|1106.3|1104.3|1
1658953200000|2022-07-27 20:20:00|1107.3|1105|1106.8|1104.8|1107.3|1105|1106.3|1104.3|0
1658953500000|2022-07-27 20:25:00|1107|1104.5|1107|1104.8|1107.3|1105|1106.3|1104.5|0
1658953800000|2022-07-27 20:30:00|1107.3|1105|1106.8|1104.3|1107.3|1105|1106.3|1103.8|0
1658954100000|2022-07-27 20:35:00|1106.3|1104|1106.3|1104|1106.8|1104.3|1105.5|1103.8|0
1658954400000|2022-07-27 20:40:00|1106|1104.3|1106.5|1104.3|1106.5|1104.5|1105.3|1103|0
1658954700000|2022-07-27 20:45:00|1106.8|1104.5|1106.8|1104.5|1107.5|1105|1106|1103.8|3
1658955000000|2022-07-27 20:50:00|1107.3|1104.3|1106.8|1104.3|1107.3|1104.8|1106|1104|2
1658955300000|2022-07-27 20:55:00|1106.5|1104|1106|1101.8|1107|1104.3|1106|1101.5|36
1658955600000|2022-07-27 21:00:00|1106.3|1101.5|1106.3|1099|1106.3|1101.5|1106.3|1099|3
1658956500000|2022-07-27 21:15:00|1108||1107.3||1108||1107.3||0
1658957400000|2022-07-27 21:30:00|1106.5|1100|1106.5|1099.3|1106.5|1100|1106.5|1099.3|0
1658957700000|2022-07-27 21:35:00|1109.8|1098.8|1109.8|1098.8|1109.8|1098.8|1109.8|1098.8|0
1658958900000|2022-07-27 21:55:00|||||||||1
1658970000000|2022-07-28 01:00:00|1102.8|1100.5|1105|1101.5|1105|1101.8|1102.5|1100.5|0
1658970300000|2022-07-28 01:05:00|1105.3|1101.8|1108.8|1105.8|1108.8|1105.8|1105.3|1101.8|0
1658970600000|2022-07-28 01:10:00|1108.5|1106|1110.5|1107|1110.5|1107|1108|1104.8|0
1658970900000|2022-07-28 01:15:00|1110.8|1107.3|1110.5|1107.5|1110.8|1108.5|1110.3|1107.3|0
1658971200000|2022-07-28 01:20:00|1110.3|1107.8|1110.8|1108.5|1110.8|1108.5|1109.8|1107.3|0
1658971500000|2022-07-28 01:25:00|1110.5|1108.3|1110.5|1107.8|1110.8|1108.8|1110.3|1107.3|2
1658971800000|2022-07-28 01:30:00|1110.3|1107.5|1110|1107.3|1110.5|1107.8|1110|1107.3|1
1658972100000|2022-07-28 01:35:00|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109|1107|4
1658972400000|2022-07-28 01:40:00|1110|1107.8|1110.5|1108|1110.5|1108.3|1109.5|1107|2
1658972700000|2022-07-28 01:45:00|1110.3|1108.5|1110.5|1108|1111|1108.8|1110.3|1107.8|0
1658973000000|2022-07-28 01:50:00|1110|1107.8|1110|1107.8|1110.8|1108.8|1109.3|1107|6
1658973300000|2022-07-28 01:55:00|1110.3|1108|1111.5|1109.5|1111.5|1109.5|1110.3|1108|1
1658973600000|2022-07-28 02:00:00|1111.3|1109.3|1111.5|1109|1111.8|1110.3|1111|1108.3|2
1658973900000|2022-07-28 02:05:00|1111.8|1108.5|1111.8|1109|1111.8|1109.8|1111.5|1108.5|0
1658974200000|2022-07-28 02:10:00||1109.3||1109.3||1109.3||1109|1
1658974500000|2022-07-28 02:15:00|1111.5|1108.5|1110|1108.3|1111.5|1108.5|1110|1108|7
1658974800000|2022-07-28 02:20:00|1110.3|1108.5|1111|1108.3|1111|1108.5|1109.5|1107.5|2
1658975100000|2022-07-28 02:25:00|1110.8|1108.5|1110.8|1109|1110.8|1109.3|1110.8|1108.5|0
1658975400000|2022-07-28 02:30:00|1111|1108.8|1111|1109|1111|1109.5|1110.8|1108.3|1
1658975700000|2022-07-28 02:35:00|1111.5|1109.3|1111.5|1108.8|1111.8|1109.8|1111.5|1108.8|0
1658976000000|2022-07-28 02:40:00|1111.8|1109|1111.8|1108.5|1111.8|1109.3|1111.5|1108.5|0
1658976300000|2022-07-28 02:45:00|1111.5|1108.8|1111.8|1109|1111.8|1109.5|1111.3|1108|0
1658976600000|2022-07-28 02:50:00|1111.5|1109.3|1111.8|1108.5|1111.8|1109.5|1111.5|1108.5|0
1658976900000|2022-07-28 02:55:00|1111.5|1108.3|1111.8|1109.5|1111.8|1109.5|1111.5|1108.3|0
1658977200000|2022-07-28 03:00:00|1111.5|1109|1111.8|1109.5|1111.8|1109.8|1111.5|1108.5|1
1658977500000|2022-07-28 03:05:00|1111.5|1109.8|1113|1110|1114|1111|1111.5|1109.8|3
1658977800000|2022-07-28 03:10:00|1112.8|1110.3|1112.5|1110.3|1114|1111|1112.5|1110|0
1658978100000|2022-07-28 03:15:00|1112.3|1110|1111|1108.8|1112.3|1110|1109.8|1108|14
1658978400000|2022-07-28 03:20:00|1111.3|1108.5|1110.5|1108.5|1111.5|1109.5|1110.5|1108.3|0
1658978700000|2022-07-28 03:25:00|1111|1108.8|1110.8|1108.8|1111.5|1109.3|1109.5|1107.5|18
1658979000000|2022-07-28 03:30:00|1111|1108.5|1110|1107.8|1111|1108.5|1109.8|1107|1
1658979300000|2022-07-28 03:35:00|1109.8|1107.3|1109.5|1107.5|1110.5|1108.3|1109.5|1107.3|0
1658979600000|2022-07-28 03:40:00|1110|1107.8|1109.3|1107.5|1110.3|1108|1109|1107|0
1658979900000|2022-07-28 03:45:00|1109|1107.3|1108|1105|1109|1107.3|1108|1105|0
1658980200000|2022-07-28 03:50:00|1107.8||1107.5||1108||1107.5||0
1658980500000|2022-07-28 03:55:00||1105.3||1105||1105.3||1105|5
1658980800000|2022-07-28 04:00:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.3|1107.3|1105|0
1658981100000|2022-07-28 04:05:00|1107.3|1105|1106.5|1105|1107.3|1105.3|1106.5|1105|1
1658981400000|2022-07-28 04:10:00|1106.3|1104.5|1105.5|1103|1106.5|1104.5|1105.3|1103|20
1658981700000|2022-07-28 04:15:00|1105.3|1103.3|1104.8|1103|1105.3|1103.3|1104.5|1103|0
1658982000000|2022-07-28 04:20:00|1104.5|1102|1103.5|1102|1104.8|1102|1103.5|1102|10
1658982300000|2022-07-28 04:25:00|1103.8|1101.5|1105.3|1102.8|1105.3|1102.8|1103.8|1101.5|0
1658982600000|2022-07-28 04:30:00|1105|1103|1105.8|1103.3|1106|1103.5|1105|1102.8|0
1658982900000|2022-07-28 04:35:00|1106|1102.8|1106|1102.8|1106|1103|1105.8|1102.8|0
1658983200000|2022-07-28 04:40:00|1105.8|1103|1105.8|1102.8|1106|1103|1105.8|1102.8|0
1658983500000|2022-07-28 04:45:00|1106||1105.8||1106||1105.8||0
1658983800000|2022-07-28 04:50:00|1106|1103.3|1106|1103.3|1106|1103.3|1105.8|1103.3|0
1658984100000|2022-07-28 04:55:00|1105.8|1103.5|1105.5|1103.3|1105.8|1103.5|1105.5|1103.3|0
1658984400000|2022-07-28 05:00:00|1105.3|1103.5|1104.8|1102.5|1105.3|1103.5|1104.8|1102.5|0
1658984700000|2022-07-28 05:05:00|1105|1102.8|1105.3|1102.8|1105.3|1102.8|1105|1102.5|0
1658985000000|2022-07-28 05:10:00|1105|1102.5|1105.3|1102.5|1105.5|1102.8|1105|1102.5|0
1658985300000|2022-07-28 05:15:00|1105||1105||1105.3||1105||0
1658985600000|2022-07-28 05:20:00|1105.3|1102.8|1105.3|1102.8|1105.5|1102.8|1105|1102.5|1
1658985900000|2022-07-28 05:25:00|1105.8|1102.5|1105.3|1103|1105.8|1103|1105|1102.5|0
1658986200000|2022-07-28 05:30:00|1106|1103.3|1107.3|1105.5|1107.5|1105.8|1105.8|1103.3|11
1658986500000|2022-07-28 05:35:00|1107|1105.3|1106|1103.8|1107|1105.5|1105.3|1103.3|6
1658986800000|2022-07-28 05:40:00|1105.8|1103.5|1105.8|1103.5|1106.3|1103.8|1105.3|1103|5
1658987100000|2022-07-28 05:45:00|1105.3|1103.8|1107.5|1105.8|1107.5|1106.3|1105|1103.8|19
1658987400000|2022-07-28 05:50:00|1107.3|1106.3|1106.5|1104|1107.5|1106.3|1106.3|1104|17
1658987700000|2022-07-28 05:55:00|1106.3|1103.8|1107.3|1104.5|1107.5|1104.8|1106.3|1103.5|9
1658988000000|2022-07-28 06:00:00|1106.8|1104.8|1105.3|1103|1106.8|1105|1103.8|1101.5|7
1658988300000|2022-07-28 06:05:00|1105|1102.5|1105.3|1103.3|1106|1104.5|1104.8|1102.5|23
1658988600000|2022-07-28 06:10:00|1106.3|1103.8|1107.5|1105|1107.5|1105|1106|1103.8|0
1658988900000|2022-07-28 06:15:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.8|1106.8|1104.8|3
1658989200000|2022-07-28 06:20:00|1107.3|1105|1105.3|1103.5|1107.3|1105|1105.3|1103.5|16
1658989500000|2022-07-28 06:25:00|1105|1102.5|1105|1103|1106.3|1103.8|1103.8|1101.8|27
1658989800000|2022-07-28 06:30:00|1105.8|1103.3|1107.3|1105.3|1107.5|1105.5|1104.5|1102.8|42
1658990100000|2022-07-28 06:35:00|1107|1105.5|1107.5|1106|1107.5|1106|1106.8|1104|19
1658990400000|2022-07-28 06:40:00|1108.5|1105.8|1109.5|1107|1109.8|1107.8|1107.5|1105|106
1658990700000|2022-07-28 06:45:00|1109.3|1107.3|1108|1105.8|1109.8|1107.8|1106.8|1104.8|4
1658991000000|2022-07-28 06:50:00|1107.8|1106|1110.8|1108.8|1111.5|1109.8|1107.8|1105.8|40
1658991300000|2022-07-28 06:55:00|1110.5|1108.5|1109.5|1107.5|1110.5|1108.5|1109.3|1107.3|20
1658991600000|2022-07-28 07:00:00|1109.3|1107.8|1111|1109|1112.5|1110.8|1108|1106.5|16
1658991900000|2022-07-28 07:05:00|1111.3|1109.3|1116.5|1114.8|1116.8|1114.8|1111|1109|26
1658992200000|2022-07-28 07:10:00|1117|1115|1113.3|1111.3|1119|1117|1113|1111|24
1658992500000|2022-07-28 07:15:00|1113.5|1111.5|1114.3|1112.5|1115.3|1113.5|1113.3|1111|62
1658992800000|2022-07-28 07:20:00|1114|1112.3|1113.8|1111.8|1114|1112.3|1112|1110|55
1658993100000|2022-07-28 07:25:00|1113.5|1112|1116|1114.5|1116.3|1114.8|1113|1111.3|14
1658993400000|2022-07-28 07:30:00|1115.8|1114.3|1117|1115|1117.3|1115.3|1115.3|1113.5|66
1658993700000|2022-07-28 07:35:00|1116.8|1114.8|1113.3|1111.5|1117.5|1115.5|1113.3|1111.5|99
1658994000000|2022-07-28 07:40:00|1112.8|1111.3|1116|1114|1117.5|1116|1112.8|1111.3|104
1658994300000|2022-07-28 07:45:00|1116.3|1114.5|1114.8|1113|1116.8|1114.8|1114|1112.3|20
1658994600000|2022-07-28 07:50:00|1114.5|1112.8|1112.8|1111.3|1115|1113.8|1112.5|1110.8|201
1658994900000|2022-07-28 07:55:00|1112.5|1111|1112|1110.3|1113.3|1111.8|1111.5|1109.8|90
1658995200000|2022-07-28 08:00:00|1112.3|1110|1111.8|1110|1112.3|1110.5|1111|1109.5|75
1658995500000|2022-07-28 08:05:00|1112|1110.3|1112.8|1111|1113.5|1111.8|1111.5|1109.8|183
1658995800000|2022-07-28 08:10:00|1112.3|1110.5|1114|1112|1114.5|1112.5|1112.3|1110.5|237
1658996100000|2022-07-28 08:15:00|1113.8|1112.3|1115.3|1113.8|1116.3|1114.5|1112.8|1111|155
1658996400000|2022-07-28 08:20:00|1115.5|1114.5|1117.8|1116|1119.3|1117.5|1115.5|1113.8|125
1658996700000|2022-07-28 08:25:00|1118.3|1116.3|1116.3|1114.8|1118.3|1116.5|1115.3|1113.8|372
1658997000000|2022-07-28 08:30:00|1116|1114.5|1118.3|1116.8|1118.8|1117.3|1116|1114.5|76
1658997300000|2022-07-28 08:35:00|1118|1117|1118.3|1116.5|1119|1117.5|1118|1116.3|69
1658997600000|2022-07-28 08:40:00|1117.8|1116.8|1120.3|1118.8|1120.5|1119.3|1117.5|1116|127
1658997900000|2022-07-28 08:45:00|1120|1118.5|1121.5|1120.3|1122.3|1120.5|1120|1118.3|76
1658998200000|2022-07-28 08:50:00|1122|1120.5|1122.8|1121|1124.3|1122.8|1121.8|1120.3|107
1658998500000|2022-07-28 08:55:00|1122.5|1121.3|1122.8|1120.8|1122.8|1121.3|1121.8|1120|62
1658998800000|2022-07-28 09:00:00|1123.3|1121|1128.8|1127|1131.5|1129.8|1123.3|1121|482
1658999100000|2022-07-28 09:05:00|1129|1127.3|1131.5|1130|1133.5|1132|1128.3|1127|139
1658999400000|2022-07-28 09:10:00|1131.3|1129.8|1132.5|1131.3|1133|1131.3|1129.5|1127.8|34
1658999700000|2022-07-28 09:15:00|1132.3|1130.8|1131.8|1130.3|1133.3|1131.8|1131|1129.3|101
1659000000000|2022-07-28 09:20:00|1131.3|1130|1131.3|1129.5|1132.3|1130.8|1130|1128.5|84
1659000300000|2022-07-28 09:25:00|1131|1129.3|1131|1129|1131.3|1129.8|1129.8|1128|21
1659000600000|2022-07-28 09:30:00|1130.8|1128.8|1131.3|1129.5|1131.3|1129.8|1129.5|1127.8|73
1659000900000|2022-07-28 09:35:00|1131|1129.8|1129.5|1127.8|1131.3|1129.8|1129.5|1127.8|10
1659001200000|2022-07-28 09:40:00|1129.3|1128|1128|1126.3|1129.3|1128|1127|1125.3|38
1659001500000|2022-07-28 09:45:00|1127.8|1126.5|1127.8|1126.3|1128|1126.8|1127|1125.3|63
1659001800000|2022-07-28 09:50:00|1128.3|1126.5|1128|1126.5|1128.5|1127|1127.5|1126.3|142
1659002100000|2022-07-28 09:55:00|1128.3|1126.8|1127.5|1126.3|1128.5|1127|1127.5|1126.3|98
1659002400000|2022-07-28 10:00:00|1127|1126|1126.5|1125|1127.5|1126|1125.8|1124.5|301
1659002700000|2022-07-28 10:05:00|1127|1125.3|1127.5|1126|1128.5|1127|1126.8|1125.3|140
1659003000000|2022-07-28 10:10:00|1127.8|1126.3|1128|1126.3|1128.8|1127.3|1127.5|1125.8|45
1659003300000|2022-07-28 10:15:00|1128.3|1126.5|1128.3|1126.8|1128.3|1127|1127|1125.3|37
1659003600000|2022-07-28 10:20:00|1128|1127|1128.3|1127|1128.3|1127|1127.5|1126|27
1659003900000|2022-07-28 10:25:00|1128|1126.8|1129|1127.5|1129|1127.8|1128|1126.5|138
1659004200000|2022-07-28 10:30:00|1128.8|1127.3|1128.5|1126.8|1129.5|1128|1128.5|1126.8|122
1659004500000|2022-07-28 10:35:00|1128.3|1126.5|1127.5|1126|1129|1127.5|1127.3|1125.8|77
1659004800000|2022-07-28 10:40:00|1127.3|1125.8|1124.5|1123|1127.5|1126|1124|1122.5|116
1659005100000|2022-07-28 10:45:00|1124.3|1122.8|1125.8|1124|1127.3|1125.8|1124|1122.3|72
1659005400000|2022-07-28 10:50:00|1126.3|1124.5|1126.5|1124.8|1127.8|1125.8|1125.3|1124|92
1659005700000|2022-07-28 10:55:00|1126.8|1125.3|1127|1125.5|1127.5|1125.8|1126|1124.3|54
1659006000000|2022-07-28 11:00:00|1127.3|1125.8|1128.3|1126.5|1128.5|1126.8|1126.5|1125.3|18
1659006300000|2022-07-28 11:05:00|1128|1125.8|1127.8|1126|1129.3|1127.5|1127|1125.3|57
1659006600000|2022-07-28 11:10:00|1127.5|1125.5|1128|1126.3|1128.8|1127.3|1127|1125.3|109
1659006900000|2022-07-28 11:15:00|1128.3|1126.5|1129.5|1128|1130|1128.5|1127.8|1126|52
1659007200000|2022-07-28 11:20:00|1129.3|1127.8|1128.5|1127|1129.5|1128|1128.3|1127|22
1659007500000|2022-07-28 11:25:00|1128.3|1126.8|1130.5|1128.8|1130.8|1129|1128|1126.5|187
1659007800000|2022-07-28 11:30:00|1130.3|1128.5|1127.5|1125.8|1130.8|1129.3|1127.3|1125.5|148
1659008100000|2022-07-28 11:35:00|1127.3|1125.5|1127.3|1125.5|1128.5|1126.5|1127.3|1125.3|102
1659008400000|2022-07-28 11:40:00|1127.5|1125.8|1130.3|1128.5|1130.5|1129|1127.3|1125.5|127
1659008700000|2022-07-28 11:45:00|1130|1128.3|1130.5|1128.8|1132.3|1130.8|1129.5|1128|61
1659009000000|2022-07-28 11:50:00|1130.3|1129|1130.5|1128.8|1130.5|1129.3|1130|1128.3|11
1659009300000|2022-07-28 11:55:00|1130|1128.3|1130.3|1128.5|1130.8|1129|1129.5|1128|26
1659009600000|2022-07-28 12:00:00|1130|1128.3|1129.5|1128|1131.3|1130|1129.3|1127.8|73
1659009900000|2022-07-28 12:05:00|1129.8|1127.8|1128.8|1127|1131.8|1130.3|1128.3|1126.8|143
1659010200000|2022-07-28 12:10:00|1128.5|1126.8|1129.5|1128|1130.8|1129|1127.5|1125.8|95
1659010500000|2022-07-28 12:15:00|1129.8|1127.8|1129.5|1127.8|1130.3|1128.8|1128.5|1126.8|66
1659010800000|2022-07-28 12:20:00|1129.8|1128.3|1130.5|1129|1131|1129.5|1129|1127.5|92
1659011100000|2022-07-28 12:25:00|1130.3|1128.5|1130.3|1128.5|1131.3|1129.8|1129.8|1128|111
1659011400000|2022-07-28 12:30:00|1130|1128.3|1127.3|1125.8|1130.3|1128.8|1126|1124.5|84
1659011700000|2022-07-28 12:35:00|1127.8|1126.3|1129|1127.5|1130.5|1129|1127.5|1125.8|226
1659012000000|2022-07-28 12:40:00|1129.3|1127.3|1127.3|1125.8|1129.5|1128.3|1126.3|1125|369
1659012300000|2022-07-28 12:45:00|1127|1125.5|1126.8|1125|1128.8|1126.8|1125|1123.3|38
1659012600000|2022-07-28 12:50:00|1127|1125.3|1127.3|1125.5|1127.5|1125.8|1125|1123.5|108
1659012900000|2022-07-28 12:55:00|1127|1125.3|1122|1120.3|1128.5|1126.8|1121.3|1119.5|134
1659013200000|2022-07-28 13:00:00|1121.8|1120|1125.5|1123.8|1125.8|1124|1119.3|1117.8|230
1659013500000|2022-07-28 13:05:00|1125.3|1123.3|1127.8|1126|1128.3|1126.8|1123.3|1121.5|152
1659013800000|2022-07-28 13:10:00|1128|1126.3|1128.8|1127|1129.8|1128|1125|1123.5|244
1659014100000|2022-07-28 13:15:00|1129|1127.3|1128.5|1126.8|1129|1127.3|1126.3|1124.5|71
1659014400000|2022-07-28 13:20:00|1128.3|1126.5|1128.3|1126.5|1129.5|1128|1128|1126.3|54
1659014700000|2022-07-28 13:25:00|1128.5|1126.8|1120|1118.3|1128.5|1126.8|1118.3|1116.3|820
1659015000000|2022-07-28 13:30:00|1119.5|1118|1113|1111.5|1120.5|1118.5|1112.8|1110.8|305
1659015300000|2022-07-28 13:35:00|1113.3|1111|1116|1114.3|1117.8|1116|1110.3|1108.5|236
1659015600000|2022-07-28 13:40:00|1115.8|1114|1104.8|1103|1116.3|1114.8|1104.8|1103|277
1659015900000|2022-07-28 13:45:00|1105|1103.5|1106.8|1105|1108.8|1107.3|1100.5|1098.5|270
1659016200000|2022-07-28 13:50:00|1107|1104.8|1106.8|1105|1109|1107|1105.3|1103.8|183
1659016500000|2022-07-28 13:55:00|1106.5|1104.8|1108.8|1107|1112|1110|1105.8|1103.8|141
1659016800000|2022-07-28 14:00:00|1109|1106.5|1111.5|1109.8|1113.8|1112|1108.5|1106.5|111
1659017100000|2022-07-28 14:05:00|1111.8|1109.5|1105|1103|1112.3|1110.5|1102.5|1100.8|97
1659017400000|2022-07-28 14:10:00|1104.8|1103.3|1106.8|1105|1107.3|1105.5|1102.5|1100.8|78
1659017700000|2022-07-28 14:15:00|1107|1104.8|1106|1104|1108.8|1107.3|1105.8|1104|191
1659018000000|2022-07-28 14:20:00|1105.8|1104.3|1096.8|1095|1106|1104.3|1095.8|1094|209
1659018300000|2022-07-28 14:25:00|1096.5|1094.5|1095.5|1093.5|1099|1097.3|1093|1091.3|262
1659018600000|2022-07-28 14:30:00|1095.3|1093.3|1093.8|1091.8|1096.3|1094|1093|1091.3|302
1659018900000|2022-07-28 14:35:00|1093.5|1092|1093.3|1091.5|1095|1093.3|1092|1090.5|117
1659019200000|2022-07-28 14:40:00|1093.8|1092|1093|1091|1094|1092.5|1090|1088.5|156
1659019500000|2022-07-28 14:45:00|1093.3|1090.8|1099.3|1097.5|1099.8|1098|1092|1090.3|296
1659019800000|2022-07-28 14:50:00|1099|1097.8|1101.5|1100|1105.3|1103.8|1096.5|1094.8|226
1659020100000|2022-07-28 14:55:00|1101.8|1100.3|1096.8|1095|1102|1100.5|1096|1094.5|295
1659020400000|2022-07-28 15:00:00|1096.5|1094.8|1097.8|1096|1101.3|1099.5|1094.3|1092.5|169
1659020700000|2022-07-28 15:05:00|1097.3|1095.8|1098|1096|1099.5|1097.5|1096.3|1094.5|410
1659021000000|2022-07-28 15:10:00|1098.3|1096.8|1097.3|1095.5|1099.3|1097.5|1095.5|1093.8|127
1659021300000|2022-07-28 15:15:00|1097.5|1095.8|1096.5|1094.5|1099|1097.3|1095.8|1094.3|172
1659021600000|2022-07-28 15:20:00|1096.8|1094.8|1099.8|1098.3|1100.8|1099|1095.5|1094|60
1659021900000|2022-07-28 15:25:00|1100|1098.5|1105|1103.3|1107|1105.5|1098.3|1096.8|419
1659022200000|2022-07-28 15:30:00|1104.8|1103|1106.8|1104.8|1107.8|1106.3|1102.8|1101.3|104
1659022500000|2022-07-28 15:35:00|1107|1105|1107.8|1106|1108.3|1106.8|1105.8|1104|118
1659022800000|2022-07-28 15:40:00|1108|1106.3|1110.3|1108.5|1110.3|1108.8|1107.8|1106|62
1659023100000|2022-07-28 15:45:00|1110|1108.3|1110.8|1109|1112.5|1110.5|1109.8|1108.3|92
1659023400000|2022-07-28 15:50:00|1111|1109.3|1110|1108.3|1111.8|1110.3|1109.5|1107.8|101
1659023700000|2022-07-28 15:55:00|1109.8|1107.8|1107.8|1106|1110|1108.3|1107.3|1105.5|40
1659024000000|2022-07-28 16:00:00|1108|1105.8|1107.8|1106.3|1108.5|1107|1106.3|1104.5|102
1659024300000|2022-07-28 16:05:00|1107|1105.5|1104.8|1102.8|1107|1105.5|1103.3|1101.5|36
1659024600000|2022-07-28 16:10:00|1105.3|1103|1104.5|1103|1106.8|1105|1104.5|1102.8|14
1659024900000|2022-07-28 16:15:00|1104.8|1102.8|1101.3|1099.5|1104.8|1103|1100.8|1099|71
1659025200000|2022-07-28 16:20:00|1101|1099.3|1097.8|1096|1101|1099.3|1097.5|1096|166
1659025500000|2022-07-28 16:25:00|1097.5|1095.5|1097.5|1096|1097.5|1096.3|1096.8|1095|218
1659025800000|2022-07-28 16:30:00|1097|1095.8|1093.5|1092|1097.5|1095.8|1093.3|1091.5|156
1659026100000|2022-07-28 16:35:00|1093.8|1092.3|1094|1092.5|1094.5|1092.8|1093.3|1091.5|131
1659026400000|2022-07-28 16:40:00|1093.8|1092.8|1093|1091.5|1094|1092.8|1092.8|1091.5|130
1659026700000|2022-07-28 16:45:00|1092.8|1091.8|1095|1093.5|1097.3|1095.3|1092.8|1091.5|236
1659027000000|2022-07-28 16:50:00|1094.8|1093.3|1096|1094.3|1096.3|1094.3|1094|1092|34
1659027300000|2022-07-28 16:55:00|1095.8|1094|1093.8|1092|1096|1094.3|1093.8|1091.8|19
1659027600000|2022-07-28 17:00:00|1094.5|1091.8|1091|1089.3|1094.5|1092.3|1090.5|1088.5|71
1659027900000|2022-07-28 17:05:00|1091.3|1089.5|1089.8|1087.5|1092|1090.3|1089.3|1087|25
1659028200000|2022-07-28 17:10:00|1089.5|1087.3|1089|1087.3|1091.5|1089.8|1088.8|1086.8|11
1659028500000|2022-07-28 17:15:00|1088.5|1086.8|1086.3|1084.5|1089.3|1087.3|1086|1084|57
1659028800000|2022-07-28 17:20:00|1086.5|1084.3|1085.3|1083.5|1086.5|1084.3|1083|1081.3|31
1659029100000|2022-07-28 17:25:00|1085|1083|1085.8|1084|1086.8|1085|1084.8|1083|49
1659029400000|2022-07-28 17:30:00|1085.5|1083.8|1086.3|1084.5|1086.3|1084.5|1083.5|1081.5|54
1659029700000|2022-07-28 17:35:00|1086|1084.3|1086.3|1084.8|1086.8|1085|1085|1083|54
1659030000000|2022-07-28 17:40:00|1086.5|1084.5|1089|1087.3|1090.3|1089|1086.5|1084.5|234
1659030300000|2022-07-28 17:45:00|1088.8|1087.5|1090.3|1088.5|1091|1089|1088.8|1087|79
1659030600000|2022-07-28 17:50:00|1090|1088.3|1087.8|1085.8|1091.3|1089.3|1087.8|1085.8|307
1659030900000|2022-07-28 17:55:00|1087.5|1086|1088.5|1086.8|1089.5|1087.3|1085.8|1083.8|75
1659031200000|2022-07-28 18:00:00|1088.3|1086.3|1086.8|1085|1088.5|1086.5|1086.5|1084.8|71
1659031500000|2022-07-28 18:05:00|1086.5|1084.8|1086.8|1085|1088.5|1086.5|1085.8|1083.8|143
1659031800000|2022-07-28 18:10:00|1086.5|1084.5|1092.5|1090.5|1092.8|1090.5|1085.5|1083.5|19
1659032100000|2022-07-28 18:15:00|1092.3|1090.3|1092.8|1090.5|1096|1094.3|1090.8|1088.8|112
1659032400000|2022-07-28 18:20:00|1093|1090.8|1090.5|1088.8|1095.5|1094|1089.8|1088|49
1659032700000|2022-07-28 18:25:00|1091|1089|1093.8|1091.8|1095|1093|1089.3|1087.5|73
1659033000000|2022-07-28 18:30:00|1094|1091.5|1092.3|1090.5|1094.5|1092.3|1091.5|1089.5|18
1659033300000|2022-07-28 18:35:00|1092.5|1090.8|1093.8|1091.8|1094.3|1092.3|1092.3|1090.8|6
1659033600000|2022-07-28 18:40:00|1093.5|1091.5|1097.3|1095.3|1098.5|1096.5|1093.5|1091.3|27
1659033900000|2022-07-28 18:45:00|1097|1095|1097.3|1095.3|1098|1095.8|1096.8|1094.5|2
1659034200000|2022-07-28 18:50:00|1097.5|1095|1097.8|1096|1098|1096|1096.8|1094.8|0
1659034500000|2022-07-28 18:55:00|1097.5|1095.8|1098.5|1096.5|1098.5|1096.8|1097|1094.5|13
1659034800000|2022-07-28 19:00:00|1098|1096.3|1099|1097|1099|1097.3|1097.5|1095.5|29
1659035100000|2022-07-28 19:05:00|1099.3|1097.3|1099.3|1097.3|1100|1098|1097.3|1095.3|27
1659035400000|2022-07-28 19:10:00|1099.5|1097.5|1097.8|1096|1099.5|1097.5|1097.8|1095.8|10
1659035700000|2022-07-28 19:15:00|1098|1095.8|1097.3|1095.3|1098|1096|1096.5|1094.3|2
1659036000000|2022-07-28 19:20:00|1097.5|1095.5|1098.8|1096.8|1098.8|1096.8|1097.3|1095.5|9
1659036300000|2022-07-28 19:25:00|1098.5|1096.5|1097|1095|1098.8|1096.5|1096.5|1094.5|59
1659036600000|2022-07-28 19:30:00|1096.8|1095.3|1095|1092.8|1097.3|1095.3|1095|1092.8|18
1659036900000|2022-07-28 19:35:00|1095.3|1093|1096|1093|1097|1094|1095.3|1092.8|5
1659037200000|2022-07-28 19:40:00|1096.5|1093.3|1094.3|1092|1096.5|1093.8|1094.3|1092|3
1659037500000|2022-07-28 19:45:00|1094.5|1092.3|1095|1093|1096.3|1094.5|1094.3|1092|9
1659037800000|2022-07-28 19:50:00|1095.3|1093.3|1096|1093.8|1096.3|1094|1094.8|1092.8|0
1659038100000|2022-07-28 19:55:00|1095.8|1093.5|1094.8|1092.8|1096.3|1094.3|1094.5|1092.8|13
1659038400000|2022-07-28 20:00:00|1094.5|1093|1095.5|1093.3|1096.8|1094.5|1094|1092.8|11
1659038700000|2022-07-28 20:05:00|1095.3|1093.5|1095.5|1094|1096|1094|1095|1092.8|0
1659039000000|2022-07-28 20:10:00|1095.3|1093.8|1095.5|1094|1096|1094.3|1095.3|1093.5|3
1659039300000|2022-07-28 20:15:00|1095.8|1094.3|1096.3|1094.8|1096.8|1095|1095.5|1094|18
1659039600000|2022-07-28 20:20:00|1096.5|1095|1095|1093.3|1096.5|1095|1094.8|1093|5
1659039900000|2022-07-28 20:25:00|1094.8|1093|1094.8|1092.8|1095|1093.3|1094.5|1092.8|0
1659040200000|2022-07-28 20:30:00|1094.5|1093.3|1095.8|1094|1096|1094.3|1094.5|1093|0
1659040500000|2022-07-28 20:35:00|1096|1093.8|1095.8|1094|1096.3|1094.3|1095.3|1093.8|0
1659040800000|2022-07-28 20:40:00|1096|1094.3|1095.8|1094.3|1096.3|1094.5|1095.5|1093.8|2
1659041100000|2022-07-28 20:45:00|1096|1094.5|1096.3|1094.5|1096.5|1094.8|1095.5|1094|15
1659041400000|2022-07-28 20:50:00|1096|1094.3|1096.5|1094.5|1097|1095|1096|1094.3|10
1659041700000|2022-07-28 20:55:00|1096.8|1094.3|1096.8|1094.5|1097.3|1094.8|1096.3|1094|11
1659042000000|2022-07-28 21:00:00|1097|1094.3|1097.5|1091.5|1097.5|1094.3|1097|1091.5|0
1659042600000|2022-07-28 21:10:00||1091.8||1091.3||1091.8||1091.3|0
1659042900000|2022-07-28 21:15:00||1089.5||1089.5||1089.5||1089.5|0
1659044700000|2022-07-28 21:45:00||1089.8||1090||1090||1089.8|0
1659045300000|2022-07-28 21:55:00|1097.8||1097.8||1097.8||1097.8||1
1658970000000|2022-07-28 01:00:00|1102.8|1100.5|1105|1101.5|1105|1101.8|1102.5|1100.5|0
1658970300000|2022-07-28 01:05:00|1105.3|1101.8|1108.8|1105.8|1108.8|1105.8|1105.3|1101.8|0
1658970600000|2022-07-28 01:10:00|1108.5|1106|1110.5|1107|1110.5|1107|1108|1104.8|0
1658970900000|2022-07-28 01:15:00|1110.8|1107.3|1110.5|1107.5|1110.8|1108.5|1110.3|1107.3|0
1658971200000|2022-07-28 01:20:00|1110.3|1107.8|1110.8|1108.5|1110.8|1108.5|1109.8|1107.3|0
1658971500000|2022-07-28 01:25:00|1110.5|1108.3|1110.5|1107.8|1110.8|1108.8|1110.3|1107.3|2
1658971800000|2022-07-28 01:30:00|1110.3|1107.5|1110|1107.3|1110.5|1107.8|1110|1107.3|1
1658972100000|2022-07-28 01:35:00|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109|1107|4
1658972400000|2022-07-28 01:40:00|1110|1107.8|1110.5|1108|1110.5|1108.3|1109.5|1107|2
1658972700000|2022-07-28 01:45:00|1110.3|1108.5|1110.5|1108|1111|1108.8|1110.3|1107.8|0
1658973000000|2022-07-28 01:50:00|1110|1107.8|1110|1107.8|1110.8|1108.8|1109.3|1107|6
1658973300000|2022-07-28 01:55:00|1110.3|1108|1111.5|1109.5|1111.5|1109.5|1110.3|1108|1
1658973600000|2022-07-28 02:00:00|1111.3|1109.3|1111.5|1109|1111.8|1110.3|1111|1108.3|2
1658973900000|2022-07-28 02:05:00|1111.8|1108.5|1111.8|1109|1111.8|1109.8|1111.5|1108.5|0
1658974200000|2022-07-28 02:10:00||1109.3||1109.3||1109.3||1109|1
1658974500000|2022-07-28 02:15:00|1111.5|1108.5|1110|1108.3|1111.5|1108.5|1110|1108|7
1658974800000|2022-07-28 02:20:00|1110.3|1108.5|1111|1108.3|1111|1108.5|1109.5|1107.5|2
1658975100000|2022-07-28 02:25:00|1110.8|1108.5|1110.8|1109|1110.8|1109.3|1110.8|1108.5|0
1658975400000|2022-07-28 02:30:00|1111|1108.8|1111|1109|1111|1109.5|1110.8|1108.3|1
1658975700000|2022-07-28 02:35:00|1111.5|1109.3|1111.5|1108.8|1111.8|1109.8|1111.5|1108.8|0
1658976000000|2022-07-28 02:40:00|1111.8|1109|1111.8|1108.5|1111.8|1109.3|1111.5|1108.5|0
1658976300000|2022-07-28 02:45:00|1111.5|1108.8|1111.8|1109|1111.8|1109.5|1111.3|1108|0
1658976600000|2022-07-28 02:50:00|1111.5|1109.3|1111.8|1108.5|1111.8|1109.5|1111.5|1108.5|0
1658976900000|2022-07-28 02:55:00|1111.5|1108.3|1111.8|1109.5|1111.8|1109.5|1111.5|1108.3|0
1658977200000|2022-07-28 03:00:00|1111.5|1109|1111.8|1109.5|1111.8|1109.8|1111.5|1108.5|1
1658977500000|2022-07-28 03:05:00|1111.5|1109.8|1113|1110|1114|1111|1111.5|1109.8|3
1658977800000|2022-07-28 03:10:00|1112.8|1110.3|1112.5|1110.3|1114|1111|1112.5|1110|0
1658978100000|2022-07-28 03:15:00|1112.3|1110|1111|1108.8|1112.3|1110|1109.8|1108|14
1658978400000|2022-07-28 03:20:00|1111.3|1108.5|1110.5|1108.5|1111.5|1109.5|1110.5|1108.3|0
1658978700000|2022-07-28 03:25:00|1111|1108.8|1110.8|1108.8|1111.5|1109.3|1109.5|1107.5|18
1658979000000|2022-07-28 03:30:00|1111|1108.5|1110|1107.8|1111|1108.5|1109.8|1107|1
1658979300000|2022-07-28 03:35:00|1109.8|1107.3|1109.5|1107.5|1110.5|1108.3|1109.5|1107.3|0
1658979600000|2022-07-28 03:40:00|1110|1107.8|1109.3|1107.5|1110.3|1108|1109|1107|0
1658979900000|2022-07-28 03:45:00|1109|1107.3|1108|1105|1109|1107.3|1108|1105|0
1658980200000|2022-07-28 03:50:00|1107.8||1107.5||1108||1107.5||0
1658980500000|2022-07-28 03:55:00||1105.3||1105||1105.3||1105|5
1658980800000|2022-07-28 04:00:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.3|1107.3|1105|0
1658981100000|2022-07-28 04:05:00|1107.3|1105|1106.5|1105|1107.3|1105.3|1106.5|1105|1
1658981400000|2022-07-28 04:10:00|1106.3|1104.5|1105.5|1103|1106.5|1104.5|1105.3|1103|20
1658981700000|2022-07-28 04:15:00|1105.3|1103.3|1104.8|1103|1105.3|1103.3|1104.5|1103|0
1658982000000|2022-07-28 04:20:00|1104.5|1102|1103.5|1102|1104.8|1102|1103.5|1102|10
1658982300000|2022-07-28 04:25:00|1103.8|1101.5|1105.3|1102.8|1105.3|1102.8|1103.8|1101.5|0
1658982600000|2022-07-28 04:30:00|1105|1103|1105.8|1103.3|1106|1103.5|1105|1102.8|0
1658982900000|2022-07-28 04:35:00|1106|1102.8|1106|1102.8|1106|1103|1105.8|1102.8|0
1658983200000|2022-07-28 04:40:00|1105.8|1103|1105.8|1102.8|1106|1103|1105.8|1102.8|0
1658983500000|2022-07-28 04:45:00|1106||1105.8||1106||1105.8||0
1658983800000|2022-07-28 04:50:00|1106|1103.3|1106|1103.3|1106|1103.3|1105.8|1103.3|0
1658984100000|2022-07-28 04:55:00|1105.8|1103.5|1105.5|1103.3|1105.8|1103.5|1105.5|1103.3|0
1658984400000|2022-07-28 05:00:00|1105.3|1103.5|1104.8|1102.5|1105.3|1103.5|1104.8|1102.5|0
1658984700000|2022-07-28 05:05:00|1105|1102.8|1105.3|1102.8|1105.3|1102.8|1105|1102.5|0
1658985000000|2022-07-28 05:10:00|1105|1102.5|1105.3|1102.5|1105.5|1102.8|1105|1102.5|0
1658985300000|2022-07-28 05:15:00|1105||1105||1105.3||1105||0
1658985600000|2022-07-28 05:20:00|1105.3|1102.8|1105.3|1102.8|1105.5|1102.8|1105|1102.5|1
1658985900000|2022-07-28 05:25:00|1105.8|1102.5|1105.3|1103|1105.8|1103|1105|1102.5|0
1658986200000|2022-07-28 05:30:00|1106|1103.3|1107.3|1105.5|1107.5|1105.8|1105.8|1103.3|11
1658986500000|2022-07-28 05:35:00|1107|1105.3|1106|1103.8|1107|1105.5|1105.3|1103.3|6
1658986800000|2022-07-28 05:40:00|1105.8|1103.5|1105.8|1103.5|1106.3|1103.8|1105.3|1103|5
1658987100000|2022-07-28 05:45:00|1105.3|1103.8|1107.5|1105.8|1107.5|1106.3|1105|1103.8|19
1658987400000|2022-07-28 05:50:00|1107.3|1106.3|1106.5|1104|1107.5|1106.3|1106.3|1104|17
1658987700000|2022-07-28 05:55:00|1106.3|1103.8|1107.3|1104.5|1107.5|1104.8|1106.3|1103.5|9
1658988000000|2022-07-28 06:00:00|1106.8|1104.8|1105.3|1103|1106.8|1105|1103.8|1101.5|7
1658988300000|2022-07-28 06:05:00|1105|1102.5|1105.3|1103.3|1106|1104.5|1104.8|1102.5|23
1658988600000|2022-07-28 06:10:00|1106.3|1103.8|1107.5|1105|1107.5|1105|1106|1103.8|0
1658988900000|2022-07-28 06:15:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.8|1106.8|1104.8|3
1658989200000|2022-07-28 06:20:00|1107.3|1105|1105.3|1103.5|1107.3|1105|1105.3|1103.5|16
1658989500000|2022-07-28 06:25:00|1105|1102.5|1105|1103|1106.3|1103.8|1103.8|1101.8|27
1658989800000|2022-07-28 06:30:00|1105.8|1103.3|1107.3|1105.3|1107.5|1105.5|1104.5|1102.8|42
1658990100000|2022-07-28 06:35:00|1107|1105.5|1107.5|1106|1107.5|1106|1106.8|1104|19
1658990400000|2022-07-28 06:40:00|1108.5|1105.8|1109.5|1107|1109.8|1107.8|1107.5|1105|106
1658990700000|2022-07-28 06:45:00|1109.3|1107.3|1108|1105.8|1109.8|1107.8|1106.8|1104.8|4
1658991000000|2022-07-28 06:50:00|1107.8|1106|1110.8|1108.8|1111.5|1109.8|1107.8|1105.8|40
1658991300000|2022-07-28 06:55:00|1110.5|1108.5|1109.5|1107.5|1110.5|1108.5|1109.3|1107.3|20
1658991600000|2022-07-28 07:00:00|1109.3|1107.8|1111|1109|1112.5|1110.8|1108|1106.5|16
1658991900000|2022-07-28 07:05:00|1111.3|1109.3|1116.5|1114.8|1116.8|1114.8|1111|1109|26
1658992200000|2022-07-28 07:10:00|1117|1115|1113.3|1111.3|1119|1117|1113|1111|24
1658992500000|2022-07-28 07:15:00|1113.5|1111.5|1114.3|1112.5|1115.3|1113.5|1113.3|1111|62
1658992800000|2022-07-28 07:20:00|1114|1112.3|1113.8|1111.8|1114|1112.3|1112|1110|55
1658993100000|2022-07-28 07:25:00|1113.5|1112|1116|1114.5|1116.3|1114.8|1113|1111.3|14
1658993400000|2022-07-28 07:30:00|1115.8|1114.3|1117|1115|1117.3|1115.3|1115.3|1113.5|66
1658993700000|2022-07-28 07:35:00|1116.8|1114.8|1113.3|1111.5|1117.5|1115.5|1113.3|1111.5|99
1658994000000|2022-07-28 07:40:00|1112.8|1111.3|1116|1114|1117.5|1116|1112.8|1111.3|104
1658994300000|2022-07-28 07:45:00|1116.3|1114.5|1114.8|1113|1116.8|1114.8|1114|1112.3|20
1658994600000|2022-07-28 07:50:00|1114.5|1112.8|1112.8|1111.3|1115|1113.8|1112.5|1110.8|201
1658994900000|2022-07-28 07:55:00|1112.5|1111|1112|1110.3|1113.3|1111.8|1111.5|1109.8|90
1658995200000|2022-07-28 08:00:00|1112.3|1110|1111.8|1110|1112.3|1110.5|1111|1109.5|75
1658995500000|2022-07-28 08:05:00|1112|1110.3|1112.8|1111|1113.5|1111.8|1111.5|1109.8|183
1658995800000|2022-07-28 08:10:00|1112.3|1110.5|1114|1112|1114.5|1112.5|1112.3|1110.5|237
1658996100000|2022-07-28 08:15:00|1113.8|1112.3|1115.3|1113.8|1116.3|1114.5|1112.8|1111|155
1658996400000|2022-07-28 08:20:00|1115.5|1114.5|1117.8|1116|1119.3|1117.5|1115.5|1113.8|125
1658996700000|2022-07-28 08:25:00|1118.3|1116.3|1116.3|1114.8|1118.3|1116.5|1115.3|1113.8|372
1658997000000|2022-07-28 08:30:00|1116|1114.5|1118.3|1116.8|1118.8|1117.3|1116|1114.5|76
1658997300000|2022-07-28 08:35:00|1118|1117|1118.3|1116.5|1119|1117.5|1118|1116.3|69
1658997600000|2022-07-28 08:40:00|1117.8|1116.8|1120.3|1118.8|1120.5|1119.3|1117.5|1116|127
1658997900000|2022-07-28 08:45:00|1120|1118.5|1121.5|1120.3|1122.3|1120.5|1120|1118.3|76
1658998200000|2022-07-28 08:50:00|1122|1120.5|1122.8|1121|1124.3|1122.8|1121.8|1120.3|107
1658998500000|2022-07-28 08:55:00|1122.5|1121.3|1122.8|1120.8|1122.8|1121.3|1121.8|1120|62
1658998800000|2022-07-28 09:00:00|1123.3|1121|1128.8|1127|1131.5|1129.8|1123.3|1121|482
1658999100000|2022-07-28 09:05:00|1129|1127.3|1131.5|1130|1133.5|1132|1128.3|1127|139
1658999400000|2022-07-28 09:10:00|1131.3|1129.8|1132.5|1131.3|1133|1131.3|1129.5|1127.8|34
1658999700000|2022-07-28 09:15:00|1132.3|1130.8|1131.8|1130.3|1133.3|1131.8|1131|1129.3|101
1659000000000|2022-07-28 09:20:00|1131.3|1130|1131.3|1129.5|1132.3|1130.8|1130|1128.5|84
1659000300000|2022-07-28 09:25:00|1131|1129.3|1131|1129|1131.3|1129.8|1129.8|1128|21
1659000600000|2022-07-28 09:30:00|1130.8|1128.8|1131.3|1129.5|1131.3|1129.8|1129.5|1127.8|73
1659000900000|2022-07-28 09:35:00|1131|1129.8|1129.5|1127.8|1131.3|1129.8|1129.5|1127.8|10
1659001200000|2022-07-28 09:40:00|1129.3|1128|1128|1126.3|1129.3|1128|1127|1125.3|38
1659001500000|2022-07-28 09:45:00|1127.8|1126.5|1127.8|1126.3|1128|1126.8|1127|1125.3|63
1659001800000|2022-07-28 09:50:00|1128.3|1126.5|1128|1126.5|1128.5|1127|1127.5|1126.3|142
1659002100000|2022-07-28 09:55:00|1128.3|1126.8|1127.5|1126.3|1128.5|1127|1127.5|1126.3|98
1659002400000|2022-07-28 10:00:00|1127|1126|1126.5|1125|1127.5|1126|1125.8|1124.5|301
1659002700000|2022-07-28 10:05:00|1127|1125.3|1127.5|1126|1128.5|1127|1126.8|1125.3|140
1659003000000|2022-07-28 10:10:00|1127.8|1126.3|1128|1126.3|1128.8|1127.3|1127.5|1125.8|45
1659003300000|2022-07-28 10:15:00|1128.3|1126.5|1128.3|1126.8|1128.3|1127|1127|1125.3|37
1659003600000|2022-07-28 10:20:00|1128|1127|1128.3|1127|1128.3|1127|1127.5|1126|27
1659003900000|2022-07-28 10:25:00|1128|1126.8|1129|1127.5|1129|1127.8|1128|1126.5|138
1659004200000|2022-07-28 10:30:00|1128.8|1127.3|1128.5|1126.8|1129.5|1128|1128.5|1126.8|122
1659004500000|2022-07-28 10:35:00|1128.3|1126.5|1127.5|1126|1129|1127.5|1127.3|1125.8|77
1659004800000|2022-07-28 10:40:00|1127.3|1125.8|1124.5|1123|1127.5|1126|1124|1122.5|116
1659005100000|2022-07-28 10:45:00|1124.3|1122.8|1125.8|1124|1127.3|1125.8|1124|1122.3|72
1659005400000|2022-07-28 10:50:00|1126.3|1124.5|1126.5|1124.8|1127.8|1125.8|1125.3|1124|92
1659005700000|2022-07-28 10:55:00|1126.8|1125.3|1127|1125.5|1127.5|1125.8|1126|1124.3|54
1659006000000|2022-07-28 11:00:00|1127.3|1125.8|1128.3|1126.5|1128.5|1126.8|1126.5|1125.3|18
1659006300000|2022-07-28 11:05:00|1128|1125.8|1127.8|1126|1129.3|1127.5|1127|1125.3|57
1659006600000|2022-07-28 11:10:00|1127.5|1125.5|1128|1126.3|1128.8|1127.3|1127|1125.3|109
1659006900000|2022-07-28 11:15:00|1128.3|1126.5|1129.5|1128|1130|1128.5|1127.8|1126|52
1659007200000|2022-07-28 11:20:00|1129.3|1127.8|1128.5|1127|1129.5|1128|1128.3|1127|22
1659007500000|2022-07-28 11:25:00|1128.3|1126.8|1130.5|1128.8|1130.8|1129|1128|1126.5|187
1659007800000|2022-07-28 11:30:00|1130.3|1128.5|1127.5|1125.8|1130.8|1129.3|1127.3|1125.5|148
1659008100000|2022-07-28 11:35:00|1127.3|1125.5|1127.3|1125.5|1128.5|1126.5|1127.3|1125.3|102
1659008400000|2022-07-28 11:40:00|1127.5|1125.8|1130.3|1128.5|1130.5|1129|1127.3|1125.5|127
1659008700000|2022-07-28 11:45:00|1130|1128.3|1130.5|1128.8|1132.3|1130.8|1129.5|1128|61
1659009000000|2022-07-28 11:50:00|1130.3|1129|1130.5|1128.8|1130.5|1129.3|1130|1128.3|11
1659009300000|2022-07-28 11:55:00|1130|1128.3|1130.3|1128.5|1130.8|1129|1129.5|1128|26
1659009600000|2022-07-28 12:00:00|1130|1128.3|1129.5|1128|1131.3|1130|1129.3|1127.8|73
1659009900000|2022-07-28 12:05:00|1129.8|1127.8|1128.8|1127|1131.8|1130.3|1128.3|1126.8|143
1659010200000|2022-07-28 12:10:00|1128.5|1126.8|1129.5|1128|1130.8|1129|1127.5|1125.8|95
1659010500000|2022-07-28 12:15:00|1129.8|1127.8|1129.5|1127.8|1130.3|1128.8|1128.5|1126.8|66
1659010800000|2022-07-28 12:20:00|1129.8|1128.3|1130.5|1129|1131|1129.5|1129|1127.5|92
1659011100000|2022-07-28 12:25:00|1130.3|1128.5|1130.3|1128.5|1131.3|1129.8|1129.8|1128|111
1659011400000|2022-07-28 12:30:00|1130|1128.3|1127.3|1125.8|1130.3|1128.8|1126|1124.5|84
1659011700000|2022-07-28 12:35:00|1127.8|1126.3|1129|1127.5|1130.5|1129|1127.5|1125.8|226
1659012000000|2022-07-28 12:40:00|1129.3|1127.3|1127.3|1125.8|1129.5|1128.3|1126.3|1125|369
1659012300000|2022-07-28 12:45:00|1127|1125.5|1126.8|1125|1128.8|1126.8|1125|1123.3|38
1659012600000|2022-07-28 12:50:00|1127|1125.3|1127.3|1125.5|1127.5|1125.8|1125|1123.5|108
1659012900000|2022-07-28 12:55:00|1127|1125.3|1122|1120.3|1128.5|1126.8|1121.3|1119.5|134
1659013200000|2022-07-28 13:00:00|1121.8|1120|1125.5|1123.8|1125.8|1124|1119.3|1117.8|230
1659013500000|2022-07-28 13:05:00|1125.3|1123.3|1127.8|1126|1128.3|1126.8|1123.3|1121.5|152
1659013800000|2022-07-28 13:10:00|1128|1126.3|1128.8|1127|1129.8|1128|1125|1123.5|244
1659014100000|2022-07-28 13:15:00|1129|1127.3|1128.5|1126.8|1129|1127.3|1126.3|1124.5|71
1659014400000|2022-07-28 13:20:00|1128.3|1126.5|1128.3|1126.5|1129.5|1128|1128|1126.3|54
1659014700000|2022-07-28 13:25:00|1128.5|1126.8|1120|1118.3|1128.5|1126.8|1118.3|1116.3|820
1659015000000|2022-07-28 13:30:00|1119.5|1118|1113|1111.5|1120.5|1118.5|1112.8|1110.8|305
1659015300000|2022-07-28 13:35:00|1113.3|1111|1116|1114.3|1117.8|1116|1110.3|1108.5|236
1659015600000|2022-07-28 13:40:00|1115.8|1114|1104.8|1103|1116.3|1114.8|1104.8|1103|277
1659015900000|2022-07-28 13:45:00|1105|1103.5|1106.8|1105|1108.8|1107.3|1100.5|1098.5|270
1659016200000|2022-07-28 13:50:00|1107|1104.8|1106.8|1105|1109|1107|1105.3|1103.8|183
1659016500000|2022-07-28 13:55:00|1106.5|1104.8|1108.8|1107|1112|1110|1105.8|1103.8|141
1659016800000|2022-07-28 14:00:00|1109|1106.5|1111.5|1109.8|1113.8|1112|1108.5|1106.5|111
1659017100000|2022-07-28 14:05:00|1111.8|1109.5|1105|1103|1112.3|1110.5|1102.5|1100.8|97
1659017400000|2022-07-28 14:10:00|1104.8|1103.3|1106.8|1105|1107.3|1105.5|1102.5|1100.8|78
1659017700000|2022-07-28 14:15:00|1107|1104.8|1106|1104|1108.8|1107.3|1105.8|1104|191
1659018000000|2022-07-28 14:20:00|1105.8|1104.3|1096.8|1095|1106|1104.3|1095.8|1094|209
1659018300000|2022-07-28 14:25:00|1096.5|1094.5|1095.5|1093.5|1099|1097.3|1093|1091.3|262
1659018600000|2022-07-28 14:30:00|1095.3|1093.3|1093.8|1091.8|1096.3|1094|1093|1091.3|302
1659018900000|2022-07-28 14:35:00|1093.5|1092|1093.3|1091.5|1095|1093.3|1092|1090.5|117
1659019200000|2022-07-28 14:40:00|1093.8|1092|1093|1091|1094|1092.5|1090|1088.5|156
1659019500000|2022-07-28 14:45:00|1093.3|1090.8|1099.3|1097.5|1099.8|1098|1092|1090.3|296
1659019800000|2022-07-28 14:50:00|1099|1097.8|1101.5|1100|1105.3|1103.8|1096.5|1094.8|226
1659020100000|2022-07-28 14:55:00|1101.8|1100.3|1096.8|1095|1102|1100.5|1096|1094.5|295
1659020400000|2022-07-28 15:00:00|1096.5|1094.8|1097.8|1096|1101.3|1099.5|1094.3|1092.5|169
1659020700000|2022-07-28 15:05:00|1097.3|1095.8|1098|1096|1099.5|1097.5|1096.3|1094.5|410
1659021000000|2022-07-28 15:10:00|1098.3|1096.8|1097.3|1095.5|1099.3|1097.5|1095.5|1093.8|127
1659021300000|2022-07-28 15:15:00|1097.5|1095.8|1096.5|1094.5|1099|1097.3|1095.8|1094.3|172
1659021600000|2022-07-28 15:20:00|1096.8|1094.8|1099.8|1098.3|1100.8|1099|1095.5|1094|60
1659021900000|2022-07-28 15:25:00|1100|1098.5|1105|1103.3|1107|1105.5|1098.3|1096.8|419
1659022200000|2022-07-28 15:30:00|1104.8|1103|1106.8|1104.8|1107.8|1106.3|1102.8|1101.3|104
1659022500000|2022-07-28 15:35:00|1107|1105|1107.8|1106|1108.3|1106.8|1105.8|1104|118
1659022800000|2022-07-28 15:40:00|1108|1106.3|1110.3|1108.5|1110.3|1108.8|1107.8|1106|62
1659023100000|2022-07-28 15:45:00|1110|1108.3|1110.8|1109|1112.5|1110.5|1109.8|1108.3|92
1659023400000|2022-07-28 15:50:00|1111|1109.3|1110|1108.3|1111.8|1110.3|1109.5|1107.8|101
1659023700000|2022-07-28 15:55:00|1109.8|1107.8|1107.8|1106|1110|1108.3|1107.3|1105.5|40
1659024000000|2022-07-28 16:00:00|1108|1105.8|1107.8|1106.3|1108.5|1107|1106.3|1104.5|102
1659024300000|2022-07-28 16:05:00|1107|1105.5|1104.8|1102.8|1107|1105.5|1103.3|1101.5|36
1659024600000|2022-07-28 16:10:00|1105.3|1103|1104.5|1103|1106.8|1105|1104.5|1102.8|14
1659024900000|2022-07-28 16:15:00|1104.8|1102.8|1101.3|1099.5|1104.8|1103|1100.8|1099|71
1659025200000|2022-07-28 16:20:00|1101|1099.3|1097.8|1096|1101|1099.3|1097.5|1096|166
1659025500000|2022-07-28 16:25:00|1097.5|1095.5|1097.5|1096|1097.5|1096.3|1096.8|1095|218
1659025800000|2022-07-28 16:30:00|1097|1095.8|1093.5|1092|1097.5|1095.8|1093.3|1091.5|156
1659026100000|2022-07-28 16:35:00|1093.8|1092.3|1094|1092.5|1094.5|1092.8|1093.3|1091.5|131
1659026400000|2022-07-28 16:40:00|1093.8|1092.8|1093|1091.5|1094|1092.8|1092.8|1091.5|130
1659026700000|2022-07-28 16:45:00|1092.8|1091.8|1095|1093.5|1097.3|1095.3|1092.8|1091.5|236
1659027000000|2022-07-28 16:50:00|1094.8|1093.3|1096|1094.3|1096.3|1094.3|1094|1092|34
1659027300000|2022-07-28 16:55:00|1095.8|1094|1093.8|1092|1096|1094.3|1093.8|1091.8|19
1659027600000|2022-07-28 17:00:00|1094.5|1091.8|1091|1089.3|1094.5|1092.3|1090.5|1088.5|71
1659027900000|2022-07-28 17:05:00|1091.3|1089.5|1089.8|1087.5|1092|1090.3|1089.3|1087|25
1659028200000|2022-07-28 17:10:00|1089.5|1087.3|1089|1087.3|1091.5|1089.8|1088.8|1086.8|11
1659028500000|2022-07-28 17:15:00|1088.5|1086.8|1086.3|1084.5|1089.3|1087.3|1086|1084|57
1659028800000|2022-07-28 17:20:00|1086.5|1084.3|1085.3|1083.5|1086.5|1084.3|1083|1081.3|31
1659029100000|2022-07-28 17:25:00|1085|1083|1085.8|1084|1086.8|1085|1084.8|1083|49
1659029400000|2022-07-28 17:30:00|1085.5|1083.8|1086.3|1084.5|1086.3|1084.5|1083.5|1081.5|54
1659029700000|2022-07-28 17:35:00|1086|1084.3|1086.3|1084.8|1086.8|1085|1085|1083|54
1659030000000|2022-07-28 17:40:00|1086.5|1084.5|1089|1087.3|1090.3|1089|1086.5|1084.5|234
1659030300000|2022-07-28 17:45:00|1088.8|1087.5|1090.3|1088.5|1091|1089|1088.8|1087|79
1659030600000|2022-07-28 17:50:00|1090|1088.3|1087.8|1085.8|1091.3|1089.3|1087.8|1085.8|307
1659030900000|2022-07-28 17:55:00|1087.5|1086|1088.5|1086.8|1089.5|1087.3|1085.8|1083.8|75
1659031200000|2022-07-28 18:00:00|1088.3|1086.3|1086.8|1085|1088.5|1086.5|1086.5|1084.8|71
1659031500000|2022-07-28 18:05:00|1086.5|1084.8|1086.8|1085|1088.5|1086.5|1085.8|1083.8|143
1659031800000|2022-07-28 18:10:00|1086.5|1084.5|1092.5|1090.5|1092.8|1090.5|1085.5|1083.5|19
1659032100000|2022-07-28 18:15:00|1092.3|1090.3|1092.8|1090.5|1096|1094.3|1090.8|1088.8|112
1659032400000|2022-07-28 18:20:00|1093|1090.8|1090.5|1088.8|1095.5|1094|1089.8|1088|49
1659032700000|2022-07-28 18:25:00|1091|1089|1093.8|1091.8|1095|1093|1089.3|1087.5|73
1659033000000|2022-07-28 18:30:00|1094|1091.5|1092.3|1090.5|1094.5|1092.3|1091.5|1089.5|18
1659033300000|2022-07-28 18:35:00|1092.5|1090.8|1093.8|1091.8|1094.3|1092.3|1092.3|1090.8|6
1659033600000|2022-07-28 18:40:00|1093.5|1091.5|1097.3|1095.3|1098.5|1096.5|1093.5|1091.3|27
1659033900000|2022-07-28 18:45:00|1097|1095|1097.3|1095.3|1098|1095.8|1096.8|1094.5|2
1659034200000|2022-07-28 18:50:00|1097.5|1095|1097.8|1096|1098|1096|1096.8|1094.8|0
1659034500000|2022-07-28 18:55:00|1097.5|1095.8|1098.5|1096.5|1098.5|1096.8|1097|1094.5|13
1659034800000|2022-07-28 19:00:00|1098|1096.3|1099|1097|1099|1097.3|1097.5|1095.5|29
1659035100000|2022-07-28 19:05:00|1099.3|1097.3|1099.3|1097.3|1100|1098|1097.3|1095.3|27
1659035400000|2022-07-28 19:10:00|1099.5|1097.5|1097.8|1096|1099.5|1097.5|1097.8|1095.8|10
1659035700000|2022-07-28 19:15:00|1098|1095.8|1097.3|1095.3|1098|1096|1096.5|1094.3|2
1659036000000|2022-07-28 19:20:00|1097.5|1095.5|1098.8|1096.8|1098.8|1096.8|1097.3|1095.5|9
1659036300000|2022-07-28 19:25:00|1098.5|1096.5|1097|1095|1098.8|1096.5|1096.5|1094.5|59
1659036600000|2022-07-28 19:30:00|1096.8|1095.3|1095|1092.8|1097.3|1095.3|1095|1092.8|18
1659036900000|2022-07-28 19:35:00|1095.3|1093|1096|1093|1097|1094|1095.3|1092.8|5
1659037200000|2022-07-28 19:40:00|1096.5|1093.3|1094.3|1092|1096.5|1093.8|1094.3|1092|3
1659037500000|2022-07-28 19:45:00|1094.5|1092.3|1095|1093|1096.3|1094.5|1094.3|1092|9
1659037800000|2022-07-28 19:50:00|1095.3|1093.3|1096|1093.8|1096.3|1094|1094.8|1092.8|0
1659038100000|2022-07-28 19:55:00|1095.8|1093.5|1094.8|1092.8|1096.3|1094.3|1094.5|1092.8|13
1659038400000|2022-07-28 20:00:00|1094.5|1093|1095.5|1093.3|1096.8|1094.5|1094|1092.8|11
1659038700000|2022-07-28 20:05:00|1095.3|1093.5|1095.5|1094|1096|1094|1095|1092.8|0
1659039000000|2022-07-28 20:10:00|1095.3|1093.8|1095.5|1094|1096|1094.3|1095.3|1093.5|3
1659039300000|2022-07-28 20:15:00|1095.8|1094.3|1096.3|1094.8|1096.8|1095|1095.5|1094|18
1659039600000|2022-07-28 20:20:00|1096.5|1095|1095|1093.3|1096.5|1095|1094.8|1093|5
1659039900000|2022-07-28 20:25:00|1094.8|1093|1094.8|1092.8|1095|1093.3|1094.5|1092.8|0
1659040200000|2022-07-28 20:30:00|1094.5|1093.3|1095.8|1094|1096|1094.3|1094.5|1093|0
1659040500000|2022-07-28 20:35:00|1096|1093.8|1095.8|1094|1096.3|1094.3|1095.3|1093.8|0
1659040800000|2022-07-28 20:40:00|1096|1094.3|1095.8|1094.3|1096.3|1094.5|1095.5|1093.8|2
1659041100000|2022-07-28 20:45:00|1096|1094.5|1096.3|1094.5|1096.5|1094.8|1095.5|1094|15
1659041400000|2022-07-28 20:50:00|1096|1094.3|1096.5|1094.5|1097|1095|1096|1094.3|10
1659041700000|2022-07-28 20:55:00|1096.8|1094.3|1096.8|1094.5|1097.3|1094.8|1096.3|1094|11
1659042000000|2022-07-28 21:00:00|1097|1094.3|1097.5|1091.5|1097.5|1094.3|1097|1091.5|0
1659042600000|2022-07-28 21:10:00||1091.8||1091.3||1091.8||1091.3|0
1659042900000|2022-07-28 21:15:00||1089.5||1089.5||1089.5||1089.5|0
1659044700000|2022-07-28 21:45:00||1089.8||1090||1090||1089.8|0
1659045300000|2022-07-28 21:55:00|1097.8||1097.8||1097.8||1097.8||1
1659056400000|2022-07-29 01:00:00|1097.8|1096.3|1096|1093.5|1097.8|1096.8|1095|1092.8|13
1659056700000|2022-07-29 01:05:00|1096.3|1093.3|1095.8|1093|1096.3|1093.5|1094.3|1091.3|1
1659057000000|2022-07-29 01:10:00|1096.8|1092.8|1097.5|1093.8|1097.5|1094.5|1096.8|1092.5|0
1659057300000|2022-07-29 01:15:00|1097.8|1093.5|1097.8|1093.5|1097.8|1093.8|1097.5|1093.5|0
1659057600000|2022-07-29 01:20:00||1093.8||1093.8||1094.3||1093.5|0
1659057900000|2022-07-29 01:25:00||1094||1093.8||1094||1093.8|0
1659058200000|2022-07-29 01:30:00|1098.3|1094|1100|1097.5|1100.3|1097.5|1098.3|1093.8|2
1659058500000|2022-07-29 01:35:00|1100.3|1098.5|1101|1097.5|1101|1098.8|1100|1097.5|2
1659058800000|2022-07-29 01:40:00|1100.8||1101||1101||1100.8||1
1659059100000|2022-07-29 01:45:00|1100.8|1096.5|1100.8|1096.5|1100.8|1096.8|1100.5|1096.5|0
1659059400000|2022-07-29 01:50:00|1100.5||1100.8||1100.8||1100.5||0
1659059700000|2022-07-29 01:55:00|1100.5|1096.8|1100.5|1096.8|1100.8|1096.8|1100.5|1096.8|0
1659060000000|2022-07-29 02:00:00|1100.3|1096.5|1099.5|1094.8|1100.5|1096.5|1099.5|1094.3|0
1659060600000|2022-07-29 02:10:00||1094.5||1094.8||1094.8||1094.5|0
1659060900000|2022-07-29 02:15:00|1099.3|1095.5|1099.3|1095.5|1099.3|1095.5|1098.8|1095.5|0
1659061200000|2022-07-29 02:20:00|1099||1099||1099.3||1098.8||0
1659061800000|2022-07-29 02:30:00|1098.5|1095|1097|1094.3|1098.5|1095|1096|1094|5
1659062100000|2022-07-29 02:35:00|1097.5|1094|1097|1093.3|1097.5|1094.8|1097|1093.3|1
1659062400000|2022-07-29 02:40:00|1097.5|1093.8|1097.3|1093.5|1097.5|1094.8|1097|1093.3|0
1659062700000|2022-07-29 02:45:00||1093.3||1093.5||1093.5||1093.3|0
1659063000000|2022-07-29 02:50:00||1093.3||1093.3||1093.5||1093.3|0
1659063300000|2022-07-29 02:55:00||1093.5||1093.8||1093.8||1093.3|0
1659063600000|2022-07-29 03:00:00|1097.5|1093.5|1095.8|1093.3|1098|1094.8|1095.3|1093.3|14
1659063900000|2022-07-29 03:05:00|1095.5|1093.5|1093.8|1091.3|1095.5|1093.5|1092.5|1090.5|18
1659064200000|2022-07-29 03:10:00|1094|1090.8|1094|1090.5|1094|1090.8|1093.8|1090.5|0
1659064500000|2022-07-29 03:15:00|1094.8|1090.3|1094.8|1090.3|1095.3|1090.3|1094.5|1090.3|0
1659064800000|2022-07-29 03:20:00|1094.5|1090.5|1094.3|1090.3|1094.8|1090.5|1094|1090.3|0
1659065100000|2022-07-29 03:25:00||1090.5||1090.5||1090.5||1090.5|0
1659066000000|2022-07-29 03:40:00|1094|1090.3|1094.3|1090.3|1094.3|1090.3|1094|1090.3|0
1659066300000|2022-07-29 03:45:00|1094||1093.8||1094||1093.8||0
1659066600000|2022-07-29 03:50:00|1093.5|1089.3|1092|1089.3|1093.8|1089.3|1092|1089|0
1659066900000|2022-07-29 03:55:00||1089||1088.8||1089.3||1088.8|0
1659067200000|2022-07-29 04:00:00|1090.5|1089|1090.3|1088.3|1091.5|1089|1090|1088.3|0
1659067500000|2022-07-29 04:05:00|1090.5|1088.5|1091.5|1088.8|1091.5|1089|1090.3|1088.5|0
1659067800000|2022-07-29 04:10:00|1092|1089|1093.3|1090.5|1093.3|1090.5|1092|1089|0
1659068100000|2022-07-29 04:15:00|1093|1089.8|1092.5|1090.5|1093|1090.5|1092.5|1089.8|1
1659068400000|2022-07-29 04:20:00|1092.3|1090.3|1092.3|1090|1092.5|1090.3|1092|1089.8|0
1659068700000|2022-07-29 04:25:00|1092|1089.8|1090.5|1088.5|1092.3|1090|1090.5|1088.5|10
1659069000000|2022-07-29 04:30:00|1090.8|1088.3|1090.8|1088.8|1091|1088.8|1090.5|1088.3|0
1659069300000|2022-07-29 04:35:00|1091|1089|1091.3|1088.8|1091.3|1089.8|1090.8|1088.5|1
1659069600000|2022-07-29 04:40:00||1088.5||1088.8||1088.8||1088.5|0
1659069900000|2022-07-29 04:45:00||1088.5||1088.8||1088.8||1088.5|0
1659070200000|2022-07-29 04:50:00||1088.5||1088.8||1088.8||1088.5|0
1659070800000|2022-07-29 05:00:00||1088.5||1088.8||1088.8||1088.5|0
1659071100000|2022-07-29 05:05:00||1088.3||1088.8||1088.8||1088.3|0
1659071400000|2022-07-29 05:10:00||1088.5||1087.8||1088.8||1087.8|1
1659071700000|2022-07-29 05:15:00|||||||||1
1659072300000|2022-07-29 05:25:00|||||||||5
1659072600000|2022-07-29 05:30:00|1091.8|1088.3|1093.3|1088.8|1093.3|1088.8|1091.8|1088.3|12
1659072900000|2022-07-29 05:35:00|1093.8|1091.5|1093.5|1090|1094.5|1092.5|1093.3|1089.5|2
1659073200000|2022-07-29 05:40:00|1093.3|1089.8|1093.3|1090|1093.5|1090|1093|1089.8|0
1659073500000|2022-07-29 05:45:00|1094.3|1090.5|1094.5|1090.5|1096.3|1093.5|1094.3|1090|1
1659073800000|2022-07-29 05:50:00|1094.3|1090.8|1094|1091|1094.5|1092.5|1093.8|1090|2
1659074100000|2022-07-29 05:55:00|1093.8|1090.8|1095|1092.5|1095|1092.5|1093.5|1090.5|0
1659074400000|2022-07-29 06:00:00|1095.8|1092.8|1095|1092.5|1096|1094|1094.5|1091.5|5
1659074700000|2022-07-29 06:05:00|1095.3|1092.3|1094|1090.8|1095.3|1092.3|1093.8|1090.8|20
1659075000000|2022-07-29 06:10:00|1094.5|1091|1094|1091.3|1096|1093.8|1094|1091|9
1659075300000|2022-07-29 06:15:00|1093.5|1091.5|1092.8|1090.5|1094.3|1091.5|1092|1089.5|11
1659075600000|2022-07-29 06:20:00|1093|1090.8|1095.3|1093.3|1095.3|1093.3|1092.8|1090.8|37
1659075900000|2022-07-29 06:25:00|1095.5|1093.8|1096.5|1093.8|1096.8|1094.8|1095|1092.5|9
1659076200000|2022-07-29 06:30:00|1096.3|1093.5|1097|1094.8|1097.5|1095.3|1095.3|1093|28
1659076500000|2022-07-29 06:35:00|1097.5|1095.3|1095.8|1093.5|1098|1096|1095.5|1093.5|35
1659076800000|2022-07-29 06:40:00|1095.5|1094.3|1097.5|1095.5|1098.3|1096.8|1095|1093.5|52
1659077100000|2022-07-29 06:45:00|1097.3|1095.3|1097.3|1095|1098.5|1096.5|1096.3|1094.3|11
1659077400000|2022-07-29 06:50:00|1097.5|1095.3|1097|1095|1098|1096|1097|1094.8|90
1659077700000|2022-07-29 06:55:00|1097.3|1095.3|1098.5|1096.5|1099.8|1097.8|1097|1094.8|6
1659078000000|2022-07-29 07:00:00|1098.3|1096|1100.3|1098|1102.3|1100.3|1098|1096|120
1659078300000|2022-07-29 07:05:00|1100|1098.3|1102|1100|1103|1101.3|1099.5|1097.8|158
1659078600000|2022-07-29 07:10:00|1102.3|1100.3|1098.5|1096.8|1102.8|1101|1098.3|1096.8|120
1659078900000|2022-07-29 07:15:00|1098.8|1097|1097.8|1096|1098.8|1097.3|1092.8|1090.8|92
1659079200000|2022-07-29 07:20:00|1098|1096.3|1098.5|1096.8|1098.8|1096.8|1096.5|1094.5|65
1659079500000|2022-07-29 07:25:00|1098.3|1096.3|1096.5|1094.8|1098.3|1096.8|1095|1093.5|94
1659079800000|2022-07-29 07:30:00|1096.8|1095|1099.5|1097.8|1101.3|1099.5|1096.5|1095|110
1659080100000|2022-07-29 07:35:00|1099.8|1098|1100.8|1098.8|1101.3|1099.3|1099|1097.5|17
1659080400000|2022-07-29 07:40:00|1101|1099|1101.8|1100.5|1102.8|1100.8|1100|1098|50
1659080700000|2022-07-29 07:45:00|1102|1100|1100.3|1098.5|1102|1100.3|1098.5|1097|112
1659081000000|2022-07-29 07:50:00|1100|1098.3|1094.5|1092.5|1101|1099.3|1094.5|1092.5|191
1659081300000|2022-07-29 07:55:00|1094|1092.3|1098|1096|1098.3|1096|1091.5|1090|103
1659081600000|2022-07-29 08:00:00|1098.8|1096.3|1096.8|1094.5|1098.8|1096.8|1096.3|1094|81
1659081900000|2022-07-29 08:05:00|1097|1094.8|1101.3|1099.5|1102|1100|1096.8|1094.8|62
1659082200000|2022-07-29 08:10:00|1101.5|1100|1098.8|1097|1103|1101.5|1098.3|1096.5|88
1659082500000|2022-07-29 08:15:00|1099.3|1096.8|1099.3|1097.3|1100.8|1098.5|1098.3|1096.3|96
1659082800000|2022-07-29 08:20:00|1099.5|1097.5|1094|1092.3|1099.5|1097.8|1093|1090.8|196
1659083100000|2022-07-29 08:25:00|1093.8|1091.5|1092|1090|1094|1091.8|1090.3|1088.5|221
1659083400000|2022-07-29 08:30:00|1091.8|1090.3|1094.3|1092.3|1097.3|1095.3|1091.5|1089.8|236
1659083700000|2022-07-29 08:35:00|1094|1092.8|1095.8|1094|1096.8|1095|1094|1092.3|58
1659084000000|2022-07-29 08:40:00|1095.3|1093.3|1096.8|1095|1097|1095.3|1095.3|1093|29
1659084300000|2022-07-29 08:45:00|1097|1095.3|1098|1096.3|1099|1097|1096.5|1094.8|68
1659084600000|2022-07-29 08:50:00|1097.5|1096|1099|1097.3|1099.3|1097.8|1097.5|1095.8|34
1659084900000|2022-07-29 08:55:00|1099.3|1097.5|1099.5|1098|1100|1098.8|1099|1097.3|74
1659085200000|2022-07-29 09:00:00|1099.3|1097.8|1098.5|1096.8|1099.8|1098|1097.5|1095.8|29
1659085500000|2022-07-29 09:05:00|1098.8|1097|1100.5|1099|1100.5|1099|1097.5|1095.8|73
1659085800000|2022-07-29 09:10:00|1100.3|1098.5|1098.5|1097|1100.3|1098.5|1098.5|1096.5|18
1659086100000|2022-07-29 09:15:00|1098.8|1096.8|1100.8|1099|1102|1100.3|1098.8|1096.8|66
1659086400000|2022-07-29 09:20:00|1100.5|1098.8|1097.5|1095.5|1100.5|1098.8|1097|1095.3|52
1659086700000|2022-07-29 09:25:00|1097.3|1096.3|1100.5|1098.5|1100.5|1098.5|1097.3|1095.8|43
1659087000000|2022-07-29 09:30:00|1101|1098.8|1101.3|1099.5|1102|1100.5|1100.3|1098.3|94
1659087300000|2022-07-29 09:35:00|1101.5|1100|1101.8|1099.8|1102|1100|1100.5|1098.8|17
1659087600000|2022-07-29 09:40:00|1102|1100|1102.3|1100|1102.8|1101|1101.5|1100|42
1659087900000|2022-07-29 09:45:00|1102|1100.3|1101.3|1099.3|1102.5|1100.8|1101|1099|30
1659088200000|2022-07-29 09:50:00|1101|1099|1097.3|1095.5|1101.3|1099|1097.3|1095.5|42
1659088500000|2022-07-29 09:55:00|1097|1095.8|1096.8|1095.3|1097.8|1095.8|1096|1094|44
1659088800000|2022-07-29 10:00:00|1097|1095.8|1097.5|1095.5|1097.8|1096|1096.3|1094.5|55
1659089100000|2022-07-29 10:05:00|1097.3|1095.3|1097|1095.3|1097.8|1096|1096.5|1094.5|20
1659089400000|2022-07-29 10:10:00|1097.3|1095.5|1097.3|1095.5|1097.8|1096|1096.5|1094.8|20
1659089700000|2022-07-29 10:15:00|1097|1095.3|1092.5|1090.8|1097|1095.5|1092.5|1090.5|49
1659090000000|2022-07-29 10:20:00|1093.3|1091|1096.8|1095.3|1097|1095.3|1093|1090.8|38
1659090300000|2022-07-29 10:25:00|1097|1095|1095.5|1094|1097.5|1095.8|1094.8|1093.3|29
1659090600000|2022-07-29 10:30:00|1095.3|1093.5|1094.3|1092.5|1095.3|1093.8|1093.5|1091.8|104
1659090900000|2022-07-29 10:35:00|1094|1092.3|1094.5|1092.8|1094.8|1093.3|1093.5|1091.5|28
1659091200000|2022-07-29 10:40:00|1094.8|1092.5|1094.8|1093.3|1095.3|1093.8|1094.3|1092.5|45
1659091500000|2022-07-29 10:45:00|1095|1093.5|1096.3|1094.3|1096.8|1095.3|1094.8|1092.8|35
1659091800000|2022-07-29 10:50:00|1096|1094|1097.8|1096|1098|1096.5|1095.3|1093.8|135
1659092100000|2022-07-29 10:55:00|1097.5|1095.8|1097|1095.3|1098.5|1097|1097|1095.3|394
1659092400000|2022-07-29 11:00:00|1096.8|1095|1095|1093|1096.8|1095|1093.5|1091.5|313
1659092700000|2022-07-29 11:05:00|1094.8|1092.8|1094.8|1093|1095.5|1093.8|1093.5|1091.8|110
1659093000000|2022-07-29 11:10:00|1095|1093.3|1093.3|1091.5|1095.3|1093.5|1093.3|1091.5|19
1659093300000|2022-07-29 11:15:00|1092.5|1090.8|1095.5|1093.8|1095.5|1094|1092.3|1090.5|60
1659093600000|2022-07-29 11:20:00|1095.3|1094|1095.8|1094.3|1096.8|1095.3|1094.5|1093|61
1659093900000|2022-07-29 11:25:00|1096|1094.5|1096.3|1094.5|1098|1096.3|1095.5|1093.8|55
1659094200000|2022-07-29 11:30:00|1096|1094.3|1096|1094.3|1096.3|1094.5|1095.5|1093.8|1
1659094500000|2022-07-29 11:35:00|1095.8|1093.8|1097.3|1095.3|1098|1096.3|1094.8|1093|76
1659094800000|2022-07-29 11:40:00|1097.5|1095.5|1096.3|1094.5|1097.5|1095.8|1095.5|1094|42
1659095100000|2022-07-29 11:45:00|1097|1094.8|1096|1094.3|1097|1095.3|1095.8|1094|39
1659095400000|2022-07-29 11:50:00|1096.3|1094.5|1096.3|1094.8|1096.8|1095|1096|1094.3|5
1659095700000|2022-07-29 11:55:00|1096|1094.5|1096.8|1095|1097.3|1095.8|1095.5|1094|179
1659096000000|2022-07-29 12:00:00|1096.5|1094.5|1096.8|1095|1097|1095.3|1095.8|1094.3|48
1659096300000|2022-07-29 12:05:00|1097|1095.3|1095.5|1093.8|1097|1095.3|1095.3|1093.5|45
1659096600000|2022-07-29 12:10:00|1095.3|1094|1096|1094.3|1097|1095.5|1095.3|1093.5|27
1659096900000|2022-07-29 12:15:00|1095.8|1094|1094.3|1092.5|1096|1094.5|1093.8|1091.8|113
1659097200000|2022-07-29 12:20:00|1094|1092.3|1093.5|1092|1094.5|1093|1093|1091.3|39
1659097500000|2022-07-29 12:25:00|1093.3|1091.8|1094|1092.5|1095|1093.3|1093|1091.3|137
1659097800000|2022-07-29 12:30:00|1093.5|1092.3|1094.8|1093|1095.5|1093.8|1093.3|1091.5|9
1659098100000|2022-07-29 12:35:00|1095|1093.3|1096|1094.3|1096.3|1094.8|1094.8|1093.3|50
1659098400000|2022-07-29 12:40:00|1096.3|1094.5|1096.3|1094.5|1097|1095.3|1095|1093.3|31
1659098700000|2022-07-29 12:45:00|1096.5|1094.8|1098|1096|1098.5|1096.8|1095.5|1093.8|103
1659099000000|2022-07-29 12:50:00|1098.3|1096.3|1099.5|1097.5|1100.3|1098.5|1097.5|1095.8|59
1659099300000|2022-07-29 12:55:00|1099.3|1097.3|1101.5|1099.8|1102.5|1100.8|1099|1097.3|170
1659099600000|2022-07-29 13:00:00|1102.5|1100.8|1108.3|1106.5|1109.3|1107.8|1101.5|1099.5|236
1659099900000|2022-07-29 13:05:00|1108.5|1106.3|1109.8|1108|1112.3|1110.5|1106.5|1104.8|256
1659100200000|2022-07-29 13:10:00|1110.3|1109|1106.8|1105|1111.3|1109.5|1105|1103.5|173
1659100500000|2022-07-29 13:15:00|1107|1105.3|1107.5|1105.8|1108.5|1106.5|1106|1104.3|80
1659100800000|2022-07-29 13:20:00|1107.8|1106|1106.5|1104.8|1110|1108.3|1105|1103.3|182
1659101100000|2022-07-29 13:25:00|1106.3|1104.5|1105.5|1103.5|1107.8|1106.3|1104.5|1102.8|79
1659101400000|2022-07-29 13:30:00|1105.3|1103.8|1103.8|1102|1107.3|1105.3|1103|1101|42
1659101700000|2022-07-29 13:35:00|1104.3|1102.5|1106.3|1104.3|1106.5|1104.8|1102|1100.3|44
1659102000000|2022-07-29 13:40:00|1106.5|1104|1109.5|1107.5|1109.5|1108|1105.8|1103.8|39
1659102300000|2022-07-29 13:45:00|1109.3|1107.8|1109.3|1107.8|1111.8|1110.3|1108.3|1106.5|110
1659102600000|2022-07-29 13:50:00|1109.5|1108|1107.5|1106|1114.5|1112.8|1106.5|1104.8|157
1659102900000|2022-07-29 13:55:00|1107.3|1106.3|1104.3|1102.5|1107.5|1106.3|1101.8|1099.8|235
1659103200000|2022-07-29 14:00:00|1104.5|1102.8|1110.5|1108.3|1111|1109.3|1103.5|1101.5|23
1659103500000|2022-07-29 14:05:00|1110.3|1108.8|1109.3|1107.3|1113.3|1111.5|1106|1104.3|12
1659103800000|2022-07-29 14:10:00|1109|1107.5|1108.3|1106.3|1110|1108.5|1108|1106.3|14
1659104100000|2022-07-29 14:15:00|1108.5|1107|1115.3|1113.3|1115.5|1113.5|1108.5|1107|119
1659104400000|2022-07-29 14:20:00|1115.5|1113.5|1116.8|1115|1119.3|1117.5|1113.8|1112|107
1659104700000|2022-07-29 14:25:00|1116.5|1114.8|1117.3|1115.5|1121.5|1119.8|1116.5|1114.8|134
1659105000000|2022-07-29 14:30:00|1117|1115|1118|1116.3|1118.5|1117|1116.5|1114.5|88
1659105300000|2022-07-29 14:35:00|1118.3|1116.5|1116.3|1114.3|1119|1117.5|1115.8|1114|316
1659105600000|2022-07-29 14:40:00|1116.5|1114.5|1121|1119.3|1121.3|1119.5|1114.8|1113|117
1659105900000|2022-07-29 14:45:00|1121.3|1119.5|1118.5|1116.8|1121.3|1119.8|1116|1114.5|245
1659106200000|2022-07-29 14:50:00|1118.8|1117.8|1117.5|1115.8|1119.8|1118.3|1115.8|1114|71
1659106500000|2022-07-29 14:55:00|1118|1116.3|1117.8|1116|1120|1118.5|1116.8|1115|274
1659106800000|2022-07-29 15:00:00|1118|1116.3|1117|1115|1120.5|1119|1116.3|1114.5|82
1659107100000|2022-07-29 15:05:00|1117.5|1114.8|1117.5|1115.8|1119.3|1117.3|1116.3|1114.5|37
1659107400000|2022-07-29 15:10:00|1117.3|1115.5|1113.8|1112.3|1118.8|1117|1112.3|1110.5|196
1659107700000|2022-07-29 15:15:00|1114|1112.5|1115.5|1113.8|1115.5|1113.8|1111.3|1109.3|266
1659108000000|2022-07-29 15:20:00|1115.3|1113.5|1113.8|1112|1116.3|1114.8|1112.5|1111|305
1659108300000|2022-07-29 15:25:00|1113.3|1111.8|1105.5|1103.8|1113.8|1112|1104.8|1103|264
1659108600000|2022-07-29 15:30:00|1105.3|1103.5|1104.5|1102.8|1106|1104.3|1103.5|1101.8|201
1659108900000|2022-07-29 15:35:00|1104.3|1102.5|1102.5|1101|1104.3|1102.5|1102.3|1100.5|129
1659109200000|2022-07-29 15:40:00|1102|1101.3|1104.5|1102.8|1104.5|1102.8|1100.5|1098.8|470
1659109500000|2022-07-29 15:45:00|1104.3|1102.5|1106.3|1104|1106.8|1105|1103.3|1101.3|147
1659109800000|2022-07-29 15:50:00|1106|1104.3|1107.8|1105.8|1109|1107|1105.5|1103.3|46
1659110100000|2022-07-29 15:55:00|1107.5|1106|1106|1103.8|1108.3|1106.5|1105.8|1103.8|69
1659110400000|2022-07-29 16:00:00|1106.3|1104|1103|1101|1106.3|1104.5|1102.5|1100.5|79
1659110700000|2022-07-29 16:05:00|1102.5|1100.5|1099.5|1097.8|1102.8|1100.8|1099.5|1097.3|162
1659111000000|2022-07-29 16:10:00|1099.8|1097.5|1099.5|1097.5|1101.3|1099.3|1099.3|1097.3|49
1659111300000|2022-07-29 16:15:00|1099.3|1097.8|1099.3|1097.3|1101|1099.3|1099|1096.8|6
1659111600000|2022-07-29 16:20:00|1099|1097|1099.8|1097.8|1101|1099.3|1098.5|1096.8|25
1659111900000|2022-07-29 16:25:00|1099.5|1097.3|1099.5|1097.3|1099.8|1098|1097.5|1095.5|2
1659112200000|2022-07-29 16:30:00|1099.3|1097.5|1095.8|1094.3|1099.3|1097.5|1092.3|1090.5|108
1659112500000|2022-07-29 16:35:00|1096|1094|1092.8|1090.8|1096|1094.3|1092.5|1090.5|86
1659112800000|2022-07-29 16:40:00|1092.3|1090.5|1093|1091|1094|1092.3|1091.8|1090.5|67
1659113100000|2022-07-29 16:45:00|1092.8|1090.8|1092.3|1090.5|1093.5|1091.8|1091|1089.5|44
1659113400000|2022-07-29 16:50:00|1091.3|1089.5|1090|1088.3|1092|1090|1089.5|1087.5|87
1659113700000|2022-07-29 16:55:00|1089.8|1088|1085.8|1084|1090.5|1088.8|1085.3|1083.8|71
1659114000000|2022-07-29 17:00:00|1085.5|1084.3|1082.8|1080.8|1085.5|1084.3|1082|1080|76
1659114300000|2022-07-29 17:05:00|1083|1081|1083.3|1081.3|1084|1082|1080.8|1078.8|207
1659114600000|2022-07-29 17:10:00|1083|1081|1085|1083.3|1085|1083.3|1082.3|1080.5|7
1659114900000|2022-07-29 17:15:00|1084.8|1083|1085.3|1083.5|1086.8|1084.8|1084.3|1082.5|2
1659115200000|2022-07-29 17:20:00|1085|1083.3|1082.5|1080.5|1085.3|1083.5|1081.8|1079.8|28
1659115500000|2022-07-29 17:25:00|1082.3|1080.3|1082|1080.5|1082.5|1080.5|1081|1079.5|0
1659115800000|2022-07-29 17:30:00|1082.3|1079.8|1080|1078.8|1082.3|1080.5|1079.5|1077.5|37
1659116100000|2022-07-29 17:35:00|1080.3|1078.5|1085|1082.8|1085|1083.3|1079.5|1077.8|38
1659116400000|2022-07-29 17:40:00|1084.8|1083|1081|1079|1085.3|1083.3|1080.8|1078.8|14
1659116700000|2022-07-29 17:45:00|1080.5|1078.8|1081|1079|1082.3|1080.3|1079.8|1077.8|36
1659117000000|2022-07-29 17:50:00|1080.8|1078.8|1080.3|1078.3|1081.3|1079.3|1079.3|1077.5|4
1659117300000|2022-07-29 17:55:00|1080|1078|1080|1078.3|1080.8|1078.8|1078.5|1076.8|5
1659117600000|2022-07-29 18:00:00|1080.3|1078|1080.8|1079|1081.5|1079.5|1079|1077.3|33
1659117900000|2022-07-29 18:05:00|1081|1078.8|1078|1076|1081.5|1080|1077.5|1075.5|76
1659118200000|2022-07-29 18:10:00|1077.8|1075.8|1078.3|1076.3|1078.3|1076.5|1075.8|1073.5|71
1659118500000|2022-07-29 18:15:00|1077.8|1076|1080|1078|1080.8|1079.3|1077.5|1075.8|28
1659118800000|2022-07-29 18:20:00|1079.5|1078.3|1078|1076|1080.3|1078.3|1075.5|1073.8|58
1659119100000|2022-07-29 18:25:00|1077.5|1075.8|1078.5|1076.8|1080|1078.5|1076.3|1074.5|74
1659119400000|2022-07-29 18:30:00|1078.8|1076.3|1078|1075.8|1079.5|1077.5|1076.5|1074.5|76
1659119700000|2022-07-29 18:35:00|1078.5|1076.8|1081.5|1079.8|1082.8|1080.5|1078.5|1076.8|45
1659120000000|2022-07-29 18:40:00|1081.8|1080|1082.5|1080.8|1082.5|1080.8|1081.5|1079.5|1
1659120300000|2022-07-29 18:45:00|1082.3|1080.5|1083|1080.8|1083.8|1081.5|1082|1080.3|20
1659120600000|2022-07-29 18:50:00|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082|1080.3|1
1659120900000|2022-07-29 18:55:00|1082.5|1080|1080|1078.3|1082.5|1080.8|1079.8|1077.8|10
1659121200000|2022-07-29 19:00:00|1080.3|1078|1079.3|1077.3|1080.3|1078.3|1078.8|1076.8|2
1659121500000|2022-07-29 19:05:00|1079|1077|1078.5|1076.5|1079|1077|1077.5|1075.3|3
1659121800000|2022-07-29 19:10:00|1078.8|1076.3|1077.5|1075.8|1078.8|1076.8|1077.3|1075.5|8
1659122100000|2022-07-29 19:15:00|1077.8|1075.5|1077.3|1075.3|1077.8|1075.8|1076.8|1074.8|4
1659122400000|2022-07-29 19:20:00|1077.5|1075|1075|1073|1077.5|1075.3|1074.5|1072.5|6
1659122700000|2022-07-29 19:25:00|1074.8|1072.8|1075|1073|1075.5|1073.8|1074.3|1072.5|8
1659123000000|2022-07-29 19:30:00|1075.3|1072.8|1075|1073|1075.5|1073.3|1074.5|1072.3|2
1659123300000|2022-07-29 19:35:00|1075.3|1073.3|1076.5|1073.8|1076.8|1074|1075|1073.3|0
1659123600000|2022-07-29 19:40:00|1076.3|1073.3|1073.8|1071.8|1076.5|1073.8|1073|1070.8|8
1659123900000|2022-07-29 19:45:00|1073.5|1072|1074.5|1072.3|1074.8|1072.5|1073.5|1071.5|26
1659124200000|2022-07-29 19:50:00|1073.8|1071.5|1074.8|1072.5|1075|1073|1073.5|1071.3|1
1659124500000|2022-07-29 19:55:00|1075|1072.8|1074.8|1072.3|1076.5|1074|1074.5|1072|23
1659124800000|2022-07-29 20:00:00|1075.3|1072.5|1075.5|1073.3|1076|1073.3|1074.5|1072|0
1659125100000|2022-07-29 20:05:00|1075.8|1073|1076.8|1074.5|1077.5|1075.5|1075.8|1073|0
1659125400000|2022-07-29 20:10:00|1077|1074.3|1076.8|1074.5|1077|1074.8|1076|1073.8|0
1659125700000|2022-07-29 20:15:00|1076.5|1074.3|1076.8|1074.5|1076.8|1074.5|1076|1073.5|0
1659126000000|2022-07-29 20:20:00|1077|1074.3|1076|1073.8|1077.3|1074.5|1075.8|1073.5|0
1659126300000|2022-07-29 20:25:00|1076.3|1074|1076.3|1073.8|1076.8|1074.5|1075.5|1073.3|3
1659126600000|2022-07-29 20:30:00|1076|1073.5|1075.3|1073|1076|1073.5|1075.3|1072.8|1
1659126900000|2022-07-29 20:35:00|1074.5|1072.8|1074.5|1072.3|1075|1073|1074.5|1072.3|0
1659127200000|2022-07-29 20:40:00|1074|1072|1076|1072.5|1076.3|1072.8|1074|1072|3
1659127500000|2022-07-29 20:45:00|1076.5|1072.8|1073.3|1069.8|1077.8|1073.8|1072|1069.5|16
1659127800000|2022-07-29 20:50:00|1074|1070|1073.5|1070.8|1074|1070.8|1071.5|1069.5|34
1659128100000|2022-07-29 20:55:00|1073.3|1070|1074.5|1069|1075|1071|1071.3|1068.5|25
1659315600000|2022-08-01 01:00:00|1070|1067.3|1068.5|1066|1072.5|1069.3|1068.3|1065.3|1
1659315900000|2022-08-01 01:05:00|1068.3|1065.8|1068.3|1065.8|1068.8|1066.8|1067.5|1065|1
1659316200000|2022-08-01 01:10:00|1068|1065.5|1065.5|1063|1068.3|1066.3|1065.5|1063|2
1659316500000|2022-08-01 01:15:00|1065.3|1062.8|1066.3|1063|1066.3|1063.5|1064.3|1061.5|0
1659316800000|2022-08-01 01:20:00|1066.5|1063.8|1068|1064|1068.5|1064.3|1066.5|1063|0
1659317100000|2022-08-01 01:25:00|1067.8|1063.8|1068|1064|1068.5|1064.8|1067.5|1063.8|0
1659317400000|2022-08-01 01:30:00|1067.8|1063.5|1070.3|1066.8|1071|1067.3|1067.3|1063.5|0
1659317700000|2022-08-01 01:35:00|1070.5|1067|1069.5|1066|1070.5|1067.5|1068.8|1065.3|1
1659318000000|2022-08-01 01:40:00|1070|1066.3|1068.5|1064.8|1070|1066.3|1068|1064.5|0
1659318300000|2022-08-01 01:45:00|1068.3|1065|1067.5|1064.3|1068.5|1065|1067.5|1063.5|0
1659318600000|2022-08-01 01:50:00|1067.8|1064.5|1067.3|1063.8|1068|1066|1067|1063.5|40
1659318900000|2022-08-01 01:55:00|1067|1063.5|1066.8|1064.3|1067.3|1064.5|1066.8|1063.5|0
1659319200000|2022-08-01 02:00:00|1066.5|1063.8|1065.8|1063.8|1066.5|1065|1065.8|1063.8|0
1659319500000|2022-08-01 02:05:00|1065.5|1064.3|1065.5|1063|1065.8|1064.3|1065.5|1062.3|2
1659319800000|2022-08-01 02:10:00|1064.5|1062.8|1064|1061.3|1064.5|1062.8|1063.8|1060.8|0
1659320400000|2022-08-01 02:20:00|1064.3|1061.5|1064.3|1061.5|1064.3|1062|1064.3|1061.3|3
1659320700000|2022-08-01 02:25:00|1064.5|1062|1064.3|1062.5|1064.5|1062.5|1064|1061.5|0
1659321000000|2022-08-01 02:30:00|1064|1062|1064|1062|1064.8|1062.8|1063.5|1062|0
1659321300000|2022-08-01 02:35:00|1064.3|1062.3|1064|1061.5|1064.3|1062.5|1062.8|1060.8|0
1659321600000|2022-08-01 02:40:00|1063.5|1061.3|1065|1062|1065|1062.3|1062.5|1061|4
1659321900000|2022-08-01 02:45:00|1064.8|1062.3|1066|1063|1066.5|1063.3|1064.8|1062|0
1659322200000|2022-08-01 02:50:00|1065.8|1062.8|1066.5|1063|1067.3|1064.3|1065.8|1062.8|6
1659322500000|2022-08-01 02:55:00|1067|1063.3|1067|1063.3|1067|1063.5|1066.5|1062.8|0
1659322800000|2022-08-01 03:00:00|1066.8|1063.5|1065.8|1062.3|1066.8|1063.5|1065.5|1062|0
1659323100000|2022-08-01 03:05:00|1066|1062|1065.5|1062|1066|1062.3|1065.5|1062|0
1659323400000|2022-08-01 03:10:00|1065.3|1062.3|1065|1062.5|1065.3|1063|1065|1062|0
1659323700000|2022-08-01 03:15:00|1064.8|1063|1063.8|1061|1064.8|1063|1063.8|1060.8|4
1659324000000|2022-08-01 03:20:00|1063.5|1060.8|1063.3|1060.5|1063.5|1061|1063.3|1060.5|2
1659324300000|2022-08-01 03:25:00|1063|1059.8|1062.3|1060.3|1063.3|1060.3|1061.5|1059.5|6
1659324600000|2022-08-01 03:30:00|1062|1060|1063.8|1060.8|1063.8|1060.8|1061.3|1059.5|1
1659324900000|2022-08-01 03:35:00|1063.5|1060.5|1063|1060.3|1063.8|1060.5|1063|1060|0
1659325200000|2022-08-01 03:40:00|1062.5|1059.8|1062.3|1060|1063.3|1061|1061.8|1059.8|1
1659325500000|2022-08-01 03:45:00|1062|1059.8|1061.3|1059.8|1062|1059.8|1061.3|1059.5|3
1659325800000|2022-08-01 03:50:00|1061.5|1059.5|1061.5|1059.5|1062|1059.8|1061.3|1059.5|1
1659326100000|2022-08-01 03:55:00|1061.3|1059.8|1061|1059.5|1061.5|1059.8|1060.8|1059.5|15
1659326400000|2022-08-01 04:00:00|1060.8|1059.8|1061|1059.5|1061.5|1059.8|1060.8|1059.5|29
1659326700000|2022-08-01 04:05:00|1060.8|1059.8|1060.8|1059.5|1061.5|1059.8|1060.8|1059.5|12
1659327000000|2022-08-01 04:10:00|1061||1060.8||1061.3||1060.8||7
1659327300000|2022-08-01 04:15:00|1061|1059.8|1061.5|1059.5|1061.5|1059.8|1061|1059.5|5
1659327600000|2022-08-01 04:20:00|1061.3||1061.3||1061.3||1061||1
1659327900000|2022-08-01 04:25:00|1061||1061||1061||1060.8||6
1659328200000|2022-08-01 04:30:00|1060.8||1060.8||1060.8||1060.8||14
1659328500000|2022-08-01 04:35:00|1061|1060|1061|1059.5|1061.3|1060|1061|1059.5|35
1659328800000|2022-08-01 04:40:00|1061.3||1061.3||1061.3||1061||1
1659329100000|2022-08-01 04:45:00|1061.5|1059.8|1061.5|1059.3|1061.5|1059.8|1061|1059.3|12
1659329400000|2022-08-01 04:50:00||1059.5||1060||1060||1059|10
1659329700000|2022-08-01 04:55:00|1061.3|1059.3|1061|1059|1061.3|1059.3|1061|1059|2
1659330000000|2022-08-01 05:00:00|1061.5|1059.3|1061.3|1058.8|1061.5|1059.3|1061|1058.8|0
1659330300000|2022-08-01 05:05:00|1061|1059.3|1061.3|1059.8|1061.5|1059.8|1061|1059.3|10
1659330600000|2022-08-01 05:10:00|1061.5|1058.8|1060.8|1059|1061.5|1059|1060.5|1058.5|6
1659330900000|2022-08-01 05:15:00|1061|1058.5|1060.8|1058.8|1061|1058.8|1060.3|1058.5|0
1659331200000|2022-08-01 05:20:00|1060.5|1058.5|1060.3|1058.5|1060.5|1058.8|1060.3|1058.3|0
1659331500000|2022-08-01 05:25:00|1060.5|1058.8|1060.8|1058.8|1060.8|1059|1059.8|1058.5|4
1659331800000|2022-08-01 05:30:00|1060.5|1058.5|1061|1058.5|1063|1060.5|1060.3|1058|4
1659332100000|2022-08-01 05:35:00|1061.3|1058.8|1061.8|1058.5|1062|1058.8|1061|1058.5|4
1659332400000|2022-08-01 05:40:00|1061.5|1058.8|1062|1058.5|1062|1059|1060.8|1058.5|3
1659332700000|2022-08-01 05:45:00|1061.8|1058.8|1061.3|1058.5|1063.5|1060.3|1061.3|1058.5|11
1659333000000|2022-08-01 05:50:00|1060|1058|1060.3|1057.8|1061.8|1058.8|1059.8|1057.8|2
1659333300000|2022-08-01 05:55:00|1060|1057.5|1059.5|1058|1060.3|1058|1059.5|1057|8
1659333600000|2022-08-01 06:00:00|1059.3|1057.8|1058.8|1056.8|1059.5|1058|1058|1056.8|20
1659333900000|2022-08-01 06:05:00|1058.5|1057|1060.8|1058.8|1060.8|1058.8|1058.5|1057|2
1659334200000|2022-08-01 06:10:00|1061|1059|1062.3|1060.3|1062.3|1060.3|1060|1058|6
1659334500000|2022-08-01 06:15:00|1062|1060.5|1062|1060|1063|1060.8|1061.5|1059.3|35
1659334800000|2022-08-01 06:20:00|1062.5|1060.3|1059.5|1057.3|1063.5|1061.5|1058.8|1057|9
1659335100000|2022-08-01 06:25:00|1059|1057|1058.5|1056|1060.3|1057.8|1058.3|1055.8|58
1659335400000|2022-08-01 06:30:00|1058|1056.3|1056.5|1054.3|1058|1056.3|1055|1053|114
1659335700000|2022-08-01 06:35:00|1056|1054|1059|1056.5|1059|1056.5|1055.3|1053.5|88
1659336000000|2022-08-01 06:40:00|1059.3|1056.8|1059.8|1057.5|1061|1058.8|1059|1056.8|101
1659336300000|2022-08-01 06:45:00|1059.3|1057.8|1058.5|1056.3|1061.5|1058.8|1058|1055.8|47
1659336600000|2022-08-01 06:50:00|1059.3|1056|1057.3|1055|1060|1057.3|1056|1054.5|55
1659336900000|2022-08-01 06:55:00|1057.5|1054.8|1058|1056|1059.8|1058|1055.8|1054.5|82
1659337200000|2022-08-01 07:00:00|1058.3|1056.3|1060|1058|1061|1059|1056.5|1055|133
1659337500000|2022-08-01 07:05:00|1060.5|1058.5|1063|1061|1063.8|1061.5|1059.3|1057.5|45
1659337800000|2022-08-01 07:10:00|1062.5|1060.5|1058.5|1056.8|1063.5|1061.5|1058.3|1056.5|73
1659338100000|2022-08-01 07:15:00|1058.8|1057|1057.3|1055.8|1058.8|1057.3|1055.8|1054.5|63
1659338400000|2022-08-01 07:20:00|1057.5|1056|1057|1055.3|1059.5|1057.8|1056.5|1054.8|98
1659338700000|2022-08-01 07:25:00|1057.3|1055.5|1059.8|1058|1061|1059|1057.3|1055.5|116
1659339000000|2022-08-01 07:30:00|1059.5|1057|1058.3|1056.3|1059.8|1057.5|1057.5|1055.8|52
1659339300000|2022-08-01 07:35:00|1058.5|1057|1065.3|1063.5|1065.5|1063.8|1058.3|1057|94
1659339600000|2022-08-01 07:40:00|1065|1063|1063|1061|1065|1063|1061.8|1059.8|86
1659339900000|2022-08-01 07:45:00|1063.3|1061.3|1062.8|1061.3|1063.3|1061.5|1059.8|1058|24
1659340200000|2022-08-01 07:50:00|1062.5|1061|1064.3|1062.5|1064.3|1063|1062.3|1060.8|46
1659340500000|2022-08-01 07:55:00|1064.5|1062.8|1069.5|1067.8|1069.5|1067.8|1064.5|1062.8|193
1659340800000|2022-08-01 08:00:00|1070.3|1068|1071.5|1069.8|1073.3|1071.5|1068|1066.5|165
1659341100000|2022-08-01 08:05:00|1072.3|1070.5|1070.3|1068.5|1073|1071.3|1069.5|1067.8|109
1659341400000|2022-08-01 08:10:00|1069.8|1068.3|1067.3|1065.5|1070.5|1068.8|1065.8|1064.3|193
1659341700000|2022-08-01 08:15:00|1067.5|1065.8|1061.3|1059.5|1068.5|1066.8|1060.8|1059|379
1659342000000|2022-08-01 08:20:00|1061|1059.3|1056.3|1054.5|1061.3|1059.5|1056|1054.3|358
1659342300000|2022-08-01 08:25:00|1056.5|1054.8|1055.8|1053.8|1056.8|1055|1053.8|1052.3|347
1659342600000|2022-08-01 08:30:00|1055.5|1054|1055.8|1054.3|1056.5|1054.8|1054|1052.5|205
1659342900000|2022-08-01 08:35:00|1055.5|1054|1056|1054.5|1057.3|1055.8|1055|1053.8|41
1659343200000|2022-08-01 08:40:00|1055.8|1054.3|1055.5|1054|1056|1054.5|1054.5|1053|235
1659343500000|2022-08-01 08:45:00|1056|1054.3|1054.5|1053|1056.3|1054.8|1053.3|1052|138
1659343800000|2022-08-01 08:50:00|1054.3|1052.8|1051.8|1050|1054.3|1053|1050.8|1049.5|362
1659344100000|2022-08-01 08:55:00|1051.5|1049.8|1054|1052.5|1055|1053.3|1051.5|1049.8|108
1659344400000|2022-08-01 09:00:00|1053.8|1052.3|1055.3|1053.5|1056|1054.5|1053|1051.5|374
1659344700000|2022-08-01 09:05:00|1055|1053.3|1056|1054.3|1056|1054.5|1054|1052.5|197
1659345000000|2022-08-01 09:10:00|1056.3|1054.5|1056.8|1055.3|1057.3|1055.8|1055|1053.5|36
1659345300000|2022-08-01 09:15:00|1056.5|1055|1058.5|1056.8|1058.5|1056.8|1055.8|1054.3|72
1659345600000|2022-08-01 09:20:00|1058.3|1057|1059.5|1057.8|1060.8|1059.3|1057.3|1055.8|112
1659345900000|2022-08-01 09:25:00|1059.3|1058|1058.5|1057|1060.8|1059.3|1058.3|1056.8|181
1659346200000|2022-08-01 09:30:00|1058.3|1056.8|1055|1053.5|1058.3|1056.8|1054.8|1053.3|177
1659346500000|2022-08-01 09:35:00|1056|1053.8|1057|1055.5|1058.3|1056.5|1055|1053.5|72
1659346800000|2022-08-01 09:40:00|1056.8|1055.3|1057.8|1056.3|1057.8|1056.3|1055.5|1054.3|141
1659347100000|2022-08-01 09:45:00|1058|1056.5|1059.5|1057.8|1060.8|1058.8|1058|1056.3|40
1659347400000|2022-08-01 09:50:00|1059.8|1058|1058.3|1056.5|1060.5|1059|1058|1056.5|34
1659347700000|2022-08-01 09:55:00|1057.8|1056.8|1057.5|1055.5|1058.8|1057|1057|1055.3|63
1659348000000|2022-08-01 10:00:00|1057.8|1055.8|1054.5|1053|1058|1056.5|1054.5|1053|75
1659348300000|2022-08-01 10:05:00|1054.8|1053.3|1056.8|1055|1056.8|1055|1053.5|1052|54
1659348600000|2022-08-01 10:10:00|1057|1055.5|1055.8|1054.3|1058|1056.3|1055.5|1054|172
1659348900000|2022-08-01 10:15:00|1056.3|1054.8|1055.5|1054|1057.3|1055.8|1055|1053.8|51
1659349200000|2022-08-01 10:20:00|1055.3|1054.3|1056.8|1055|1057.3|1055.5|1055.3|1053.8|37
1659349500000|2022-08-01 10:25:00|1056.3|1054.8|1057.5|1055.3|1058.3|1056.5|1056.3|1054.8|30
1659349800000|2022-08-01 10:30:00|1057.3|1055.5|1061.3|1059.5|1062.5|1060.8|1056.5|1055|63
1659350100000|2022-08-01 10:35:00|1061|1059.3|1059.5|1058|1062|1060.3|1058.8|1057.3|35
1659350400000|2022-08-01 10:40:00|1059.8|1058.3|1058|1056.5|1059.8|1058.3|1057.8|1056.3|39
1659350700000|2022-08-01 10:45:00|1057.8|1056.8|1061|1059.5|1062.5|1061|1057.8|1056.5|46
1659351000000|2022-08-01 10:50:00|1061.3|1060|1062|1060.8|1063|1061.8|1061|1059.5|48
1659351300000|2022-08-01 10:55:00|1062.3|1061|1057.8|1056.3|1063|1061.5|1057.3|1056|70
1659351600000|2022-08-01 11:00:00|1057.5|1055.8|1060|1058.5|1060.3|1058.5|1055.8|1054|127
1659351900000|2022-08-01 11:05:00|1060.3|1058.8|1060.5|1058.8|1061.5|1060|1058|1056.5|153
1659352200000|2022-08-01 11:10:00|1060.3|1058.5|1059.5|1058|1062.3|1060.5|1059.3|1057.8|81
1659352500000|2022-08-01 11:15:00|1059.8|1057.8|1059.8|1058|1060.5|1059.3|1059.5|1057.8|318
1659352800000|2022-08-01 11:20:00|1060.5|1058.3|1059.5|1057.8|1062|1060.3|1059|1057|29
1659353100000|2022-08-01 11:25:00|1059.8|1058|1060.5|1059|1061.3|1059.5|1059.5|1057.8|41
1659353400000|2022-08-01 11:30:00|1061|1058.8|1060.8|1059|1061.8|1060.3|1060.5|1058.8|39
1659353700000|2022-08-01 11:35:00|1060.5|1058.8|1060|1058.3|1061.3|1059.5|1059|1057.5|18
1659354000000|2022-08-01 11:40:00|1060.3|1058.5|1058.3|1056.5|1060.5|1059|1057|1055.3|58
1659354300000|2022-08-01 11:45:00|1057.8|1056.3|1056.8|1055|1058|1056.5|1056.3|1054.8|32
1659354600000|2022-08-01 11:50:00|1056.3|1055.3|1053.3|1051.5|1058|1056.3|1053|1051.3|37
1659354900000|2022-08-01 11:55:00|1051.8|1051.8|1050.3|1048.3|1051.8|1051.8|1047.3|1045.5|156
1659355200000|2022-08-01 12:00:00|1050|1048|1050|1048.3|1051|1049.8|1046.5|1044.8|57
1659355500000|2022-08-01 12:05:00|1049.8|1047.8|1051|1049.8|1051.3|1050|1047.5|1046.3|122
1659355800000|2022-08-01 12:10:00|1051.3|1050|1055.3|1053.5|1056.5|1054.8|1051.3|1049.8|70
1659356100000|2022-08-01 12:15:00|1055|1053.3|1057.3|1055.8|1057.5|1056|1053.3|1051.8|307
1659356400000|2022-08-01 12:20:00|1057|1055.3|1058.8|1057.3|1058.8|1057.3|1056.3|1054.8|53
1659356700000|2022-08-01 12:25:00|1058.5|1057|1063.3|1061.5|1065.3|1063.5|1058|1056.5|71
1659357000000|2022-08-01 12:30:00|1064.3|1061.8|1062|1060.5|1064.8|1063|1062|1060.5|67
1659357300000|2022-08-01 12:35:00|1062.3|1060.3|1058.8|1057|1062.5|1060.8|1058.8|1057|67
1659357600000|2022-08-01 12:40:00|1058.3|1056.8|1055|1053.5|1059.3|1057.5|1054.8|1053.5|118
1659357900000|2022-08-01 12:45:00|1054.5|1053|1055.5|1053.8|1055.8|1054|1052.3|1051|122
1659358200000|2022-08-01 12:50:00|1055.3|1053.3|1057.5|1055.8|1057.8|1056.3|1054.5|1053|79
1659358500000|2022-08-01 12:55:00|1057.3|1055.5|1056|1054.3|1057.5|1055.8|1054.3|1052.5|49
1659358800000|2022-08-01 13:00:00|1056.3|1054.5|1047|1045.5|1056.3|1054.5|1046.8|1045.5|174
1659359100000|2022-08-01 13:05:00|1047.3|1045.8|1048|1046|1050.8|1049|1044|1042.3|346
1659359400000|2022-08-01 13:10:00|1047.8|1045.8|1053.3|1051.5|1053.3|1051.5|1045.5|1043.8|40
1659359700000|2022-08-01 13:15:00|1053.8|1052|1050.5|1048.8|1053.8|1052|1047.3|1045.5|116
1659360000000|2022-08-01 13:20:00|1051|1049|1047|1045.3|1051|1049|1045.5|1043.8|102
1659360300000|2022-08-01 13:25:00|1047.3|1045.5|1045.3|1043.5|1047.8|1046|1045|1043.5|102
1659360600000|2022-08-01 13:30:00|1045|1043.8|1047.3|1045.5|1047.5|1045.5|1040.3|1038.5|316
1659360900000|2022-08-01 13:35:00|1047|1045.3|1051.8|1050|1051.8|1050|1045.8|1044|569
1659361200000|2022-08-01 13:40:00|1051.5|1049.8|1055|1053.5|1056.8|1055|1048.8|1047.5|201
1659361500000|2022-08-01 13:45:00|1055.3|1052.3|1055.5|1054|1059.8|1057.8|1054|1052.3|205
1659361800000|2022-08-01 13:50:00|1056|1053.8|1051.5|1049.8|1056.8|1054.8|1049.5|1048|247
1659362100000|2022-08-01 13:55:00|1051.8|1050|1052|1050|1053.3|1051.5|1049.5|1047.8|366
1659362400000|2022-08-01 14:00:00|1051.5|1049.8|1054.8|1053|1057.3|1055.8|1050.3|1048.5|82
1659362700000|2022-08-01 14:05:00|1054.5|1052.8|1052|1050.5|1058.5|1056.5|1050|1048.3|78
1659363000000|2022-08-01 14:10:00|1052.8|1050.8|1048.5|1047.3|1055.5|1053.8|1048|1046.5|94
1659363300000|2022-08-01 14:15:00|1049|1047.5|1046.5|1045|1049.3|1047.5|1043.8|1042|234
1659363600000|2022-08-01 14:20:00|1046.3|1044.8|1044|1042.3|1046.3|1045|1042|1040.5|233
1659363900000|2022-08-01 14:25:00|1043.8|1042.5|1039.3|1037.8|1044|1042.5|1039|1037.3|222
1659364200000|2022-08-01 14:30:00|1039.5|1038|1041|1039.5|1042.8|1041.3|1036.5|1035|89
1659364500000|2022-08-01 14:35:00|1040.5|1039.3|1039.5|1037.8|1042.3|1040.5|1038.3|1036.8|85
1659364800000|2022-08-01 14:40:00|1039|1038|1045.5|1043.8|1046.3|1044.5|1039|1037.8|102
1659365100000|2022-08-01 14:45:00|1046|1044|1049.3|1047.8|1050.5|1048.8|1044.8|1043.3|146
1659365400000|2022-08-01 14:50:00|1049|1047|1050.5|1049|1051|1049.5|1047.8|1046.5|346
1659365700000|2022-08-01 14:55:00|1050.3|1048.8|1053|1051.5|1053.5|1052|1046.8|1045.3|246
1659366000000|2022-08-01 15:00:00|1053.3|1051.8|1056.8|1055|1058.8|1057.3|1052|1050|336
1659366300000|2022-08-01 15:05:00|1056.5|1055.3|1051.3|1049.8|1058.5|1056.5|1048.8|1046.8|282
1659366600000|2022-08-01 15:10:00|1051.5|1050|1050|1048.5|1052.8|1051.3|1048.5|1047|207
1659366900000|2022-08-01 15:15:00|1049.5|1048|1035.3|1033.8|1050.5|1049|1034|1032.8|931
1659367200000|2022-08-01 15:20:00|1034.8|1033.5|1031|1029.5|1035.8|1034|1024|1022.3|1195
1659367500000|2022-08-01 15:25:00|1031.3|1029.8|1027|1025.3|1032.5|1031|1026.3|1024.3|699
1659367800000|2022-08-01 15:30:00|1026.8|1025.5|1027.5|1025.8|1029.8|1028|1025.5|1023.8|481
1659368100000|2022-08-01 15:35:00|1027.3|1025.5|1029.5|1028|1030.3|1028.5|1026.3|1024.5|207
1659368400000|2022-08-01 15:40:00|1029.3|1027.8|1030.8|1029|1031|1029.3|1026|1024.5|129
1659368700000|2022-08-01 15:45:00|1030.5|1028.5|1030.8|1029|1032.3|1030.5|1029.5|1028|73
1659369000000|2022-08-01 15:50:00|1030.5|1028.8|1031.8|1030.3|1033|1031.5|1029.3|1028|188
1659369300000|2022-08-01 15:55:00|1031.5|1030|1033.8|1032.3|1035.3|1033.5|1028.5|1026.8|89
1659369600000|2022-08-01 16:00:00|1033.3|1031.5|1036.5|1034.8|1036.8|1035.3|1033|1031.5|116
1659369900000|2022-08-01 16:05:00|1036.3|1035|1036.8|1035|1038|1036.5|1034.5|1033|122
1659370200000|2022-08-01 16:10:00|1037|1035.3|1042|1040|1042.3|1040.8|1036.8|1035|127
1659370500000|2022-08-01 16:15:00|1042.3|1040.3|1041.5|1040|1042.8|1041|1037.8|1036.3|35
1659370800000|2022-08-01 16:20:00|1041|1039.8|1046.5|1044.5|1048.8|1047|1041|1039|72
1659371100000|2022-08-01 16:25:00|1046|1044.3|1044.5|1043.3|1047|1045.3|1044.5|1042.8|23
1659371400000|2022-08-01 16:30:00|1045|1043|1044.3|1042.5|1045.5|1043.8|1042.8|1041|59
1659371700000|2022-08-01 16:35:00|1044.5|1042.8|1043.5|1041.8|1044.5|1042.8|1039.8|1038|38
1659372000000|2022-08-01 16:40:00|1043.8|1042.3|1041.8|1040|1044.5|1042.8|1040.3|1038.5|9
1659372300000|2022-08-01 16:45:00|1041.5|1039.8|1037.3|1035.5|1041.5|1039.8|1037|1035.3|14
1659372600000|2022-08-01 16:50:00|1037|1035.3|1038.8|1037|1039.3|1037.8|1036.3|1034.5|6
1659372900000|2022-08-01 16:55:00|1038.5|1036.8|1040.3|1038.5|1042.3|1040.3|1037|1035.3|17
1659373200000|2022-08-01 17:00:00|1040|1038.3|1039|1037.3|1040.8|1039.3|1038.8|1037|3
1659373500000|2022-08-01 17:05:00|1038.8|1037|1044.3|1042.3|1046.5|1044.8|1038.8|1036.8|111
1659373800000|2022-08-01 17:10:00|1044|1042.5|1044|1042.3|1046.5|1044.5|1042.8|1041|1
1659374100000|2022-08-01 17:15:00|1043.8|1042|1043|1041.3|1045.5|1043.8|1042.3|1040.3|42
1659374400000|2022-08-01 17:20:00|1043.3|1041|1042.8|1041|1044|1042.3|1042.5|1040.8|4
1659374700000|2022-08-01 17:25:00|1043|1040.8|1042.8|1040.5|1043|1041|1039.5|1037.8|13
1659375000000|2022-08-01 17:30:00|1042.5|1040.8|1042.5|1040.5|1043.3|1041.3|1041.8|1039.8|9
1659375300000|2022-08-01 17:35:00|1042.3|1040.3|1046.3|1044.3|1048.5|1046.8|1041.8|1039.8|24
1659375600000|2022-08-01 17:40:00|1046|1044|1042.3|1040.3|1046.5|1044.8|1041.3|1039.5|2
1659375900000|2022-08-01 17:45:00|1042.5|1040.5|1041.3|1039.3|1043.5|1041.8|1039.3|1037.5|26
1659376200000|2022-08-01 17:50:00|1041|1039.5|1033.8|1032|1041.8|1040|1033.5|1031.8|22
1659376500000|2022-08-01 17:55:00|1035|1033|1034.3|1032.3|1036|1034|1031.8|1029.8|9
1659376800000|2022-08-01 18:00:00|1034|1032|1033.3|1031.3|1034.3|1032.3|1031.8|1029.8|16
1659377100000|2022-08-01 18:05:00|1033|1031|1034.3|1032.5|1037|1035.3|1030.8|1028.8|18
1659377400000|2022-08-01 18:10:00|1034.5|1032.8|1038.3|1036.3|1038.5|1036.5|1034.3|1032.5|3
1659377700000|2022-08-01 18:15:00|1038.5|1036.5|1037.5|1035.8|1041|1039|1037.3|1035.3|16
1659378000000|2022-08-01 18:20:00|1037.3|1035.5|1034.5|1032.5|1039.3|1037.5|1033.8|1032|24
1659378300000|2022-08-01 18:25:00|1034.3|1032.8|1040.8|1038.8|1041|1039|1032.5|1030.5|62
1659378600000|2022-08-01 18:30:00|1040.5|1039|1038.8|1036.8|1041.5|1039.8|1038.3|1036.3|52
1659378900000|2022-08-01 18:35:00|1039|1037.3|1038.8|1036.8|1039.5|1037.8|1038.5|1036.5|11
1659379200000|2022-08-01 18:40:00|1039|1037|1035.5|1033.3|1039|1037.3|1035.5|1033.3|28
1659379500000|2022-08-01 18:45:00|1035|1033|1034.3|1032.5|1036.5|1034.8|1034.3|1032.5|8
1659379800000|2022-08-01 18:50:00|1034.5|1032.3|1033.5|1031.8|1035.3|1033.3|1033.5|1031.5|17
1659380100000|2022-08-01 18:55:00||1031.5||1031.8||1032||1031.5|30
1659380400000|2022-08-01 19:00:00|1033|1032|1034|1032|1034|1032.3|1032.3|1030.5|41
1659380700000|2022-08-01 19:05:00|1034.3|1032.3|1038.8|1036.8|1038.8|1036.8|1033.8|1032|8
1659381000000|2022-08-01 19:10:00|1038.3|1036.5|1038.3|1036.3|1039.5|1037.8|1037.8|1035.8|2
1659381300000|2022-08-01 19:15:00|1038.5|1036.5|1037.5|1035.8|1038.5|1036.5|1037.3|1035.5|0
1659381600000|2022-08-01 19:20:00|1038|1035.5|1036.8|1034.5|1038|1036|1036|1034|0
1659381900000|2022-08-01 19:25:00|1036.5|1034.3|1034.5|1032.3|1036.8|1034.3|1034|1031.8|11
1659382200000|2022-08-01 19:30:00|1034.3|1032|1033.3|1031|1034.3|1032.3|1033|1030.8|0
1659382500000|2022-08-01 19:35:00|1033.5|1031.3|1033.3|1031|1034|1032|1032|1030|1
1659382800000|2022-08-01 19:40:00|1033|1030.8|1032|1029.8|1033.5|1032|1031.8|1029.5|21
1659383100000|2022-08-01 19:45:00|1031.8|1030|1032.3|1030.3|1033.8|1031.5|1031.8|1029.5|0
1659383400000|2022-08-01 19:50:00|1032.5|1030.5|1031.8|1030|1032.5|1030.5|1031.5|1029.8|48
1659383700000|2022-08-01 19:55:00|1032|1029.8|1031.8|1029.8|1032|1030|1031.3|1029.5|6
1659384000000|2022-08-01 20:00:00|1032|1030|1033.8|1031.5|1034.3|1032|1032|1030|2
1659384300000|2022-08-01 20:05:00|1034|1031.8|1033.3|1031|1034|1031.8|1033.3|1031|0
1659384600000|2022-08-01 20:10:00|1033|1031.3|1034.3|1032|1034.5|1032.5|1033|1031|0
1659384900000|2022-08-01 20:15:00|1034.8|1032.5|1034|1032|1034.8|1032.5|1033|1031|2
1659385200000|2022-08-01 20:20:00|1033.8|1031.8|1033.8|1031.8|1034|1032|1033|1031|0
1659385500000|2022-08-01 20:25:00|1034|1032|1034.8|1032.5|1035|1033|1033.8|1031.5|7
1659385800000|2022-08-01 20:30:00|1035|1032.8|1035.8|1033.8|1036.3|1034.3|1035|1032.8|6
1659386100000|2022-08-01 20:35:00|1035.3|1033.3|1036.3|1034.3|1037|1034.8|1035.3|1033.3|1
1659386400000|2022-08-01 20:40:00|1036.5|1034|1036|1034|1037|1034.8|1035.5|1033.5|1
1659386700000|2022-08-01 20:45:00|1035.5|1033.3|1035|1033|1036|1034|1034|1032|15
1659387000000|2022-08-01 20:50:00|1035.3|1033.3|1035|1033|1036|1034.3|1035|1032.8|7
1659387300000|2022-08-01 20:55:00|1034.8|1032.8|1033.8|1031.8|1034.8|1033|1033.5|1031.8|32
1659387600000|2022-08-01 21:00:00|1034|1031|1035.8|1031|1035.8|1031|1034|1031|0
1659387900000|2022-08-01 21:05:00|1035.5||1035.5||1035.5||1035.5||4
1659388200000|2022-08-01 21:10:00|1035.3||1035.3||1035.3||1035.3||10
1659388800000|2022-08-01 21:20:00|1035|1029.5|1034.5|1030|1035|1030|1034.5|1029.5|0
1659389400000|2022-08-01 21:30:00||1030.5||1030.5||1030.5||1030.5|0
1659389700000|2022-08-01 21:35:00||1030.8||1030.8||1030.8||1030.8|0
1659390300000|2022-08-01 21:45:00|1034.3|1029.8|1034|1030|1034.3|1030|1034|1029.8|0
1659390600000|2022-08-01 21:50:00|1033.8||1033.3||1033.8||1033.3||0
1659390900000|2022-08-01 21:55:00|1036.3|1030.8|1036.3|1030.8|1036.3|1030.8|1036.3|1030.8|0
1659402000000|2022-08-02 01:00:00|1033.3|1029.5|1033|1028.3|1033.3|1029.5|1032|1028.3|0
1659402300000|2022-08-02 01:05:00|1032.5|1028.5|1030.8|1026.8|1032.5|1028.5|1029.8|1026.3|33
1659402600000|2022-08-02 01:10:00|1031|1026.5|1030|1026.3|1031|1026.5|1029.8|1026.3|0
1659402900000|2022-08-02 01:15:00|1029.8|1026.5|1030.3|1026.8|1030.5|1026.8|1029.8|1026.3|0
1659403200000|2022-08-02 01:20:00|1030.8||1030.5||1031||1030.5||0
1659403500000|2022-08-02 01:25:00||1027||1026.8||1027||1026.8|0
1659403800000|2022-08-02 01:30:00|1030.3|1027.5|1030.3|1027|1031|1027.5|1030|1027|0
1659404100000|2022-08-02 01:35:00|1030.5|1027.3|1030.3|1027.3|1031|1027.3|1030.3|1027|0
1659404400000|2022-08-02 01:40:00|1030|1026.8|1028.3|1025|1030.3|1026.8|1027.3|1024|4
1659404700000|2022-08-02 01:45:00|1028||1028.8||1028.8||1028||0
1659405000000|2022-08-02 01:50:00|1028.5|1025.3|1028.8|1024.8|1028.8|1026|1028.3|1024.8|0
1659405300000|2022-08-02 01:55:00|1029|1025.5|1028.8|1025.5|1029|1025.5|1028.8|1025.5|0
1659405600000|2022-08-02 02:00:00|1029|1026|1030|1026.3|1030|1026.3|1029|1026|2
1659405900000|2022-08-02 02:05:00|1030.3||1030||1030.5||1030||0
1659406200000|2022-08-02 02:10:00|1029.8|1026|1029.3|1026|1030|1026|1029.3|1026|0
1659406500000|2022-08-02 02:15:00|1029.5||1029.3||1029.5||1029.3||0
1659406800000|2022-08-02 02:20:00|1029.5||1029.3||1029.8||1029||0
1659407100000|2022-08-02 02:25:00|1029.5||1029.3||1029.5||1028.8||0
1659407400000|2022-08-02 02:30:00|1029.5|1026.3|1029|1026.3|1029.8|1026.3|1029|1026.3|0
1659407700000|2022-08-02 02:35:00|1029.3|1025.5|1028.3|1025|1029.3|1025.5|1028|1025|0
1659408000000|2022-08-02 02:40:00|1028||1027.3||1028.3||1026.8||0
1659408300000|2022-08-02 02:45:00|1026.8|1023.8|1025.5|1022.3|1026.8|1023.8|1025|1022.3|1
1659408600000|2022-08-02 02:50:00|1025.3|1022.5|1026.5|1022.5|1026.5|1022.5|1025.3|1022.3|0
1659408900000|2022-08-02 02:55:00|1026.3|1023.8|1027.8|1024.3|1028|1024.3|1026.3|1023.8|0
1659409200000|2022-08-02 03:00:00|1027.5|1024|1027.3|1024|1028.3|1024.3|1027.3|1024|0
1659409500000|2022-08-02 03:05:00|1027|1024.3|1027.8|1024.3|1028|1024.3|1026.8|1024.3|0
1659409800000|2022-08-02 03:10:00|1027.5||1028.5||1028.5||1027.5||0
1659410100000|2022-08-02 03:15:00|1028.8|1024.5|1029.3|1025.3|1029.3|1025.3|1028.8|1024.5|0
1659410400000|2022-08-02 03:20:00|1029.8||1029||1029.8||1028.5||0
1659410700000|2022-08-02 03:25:00|1029.3||1029.3||1029.3||1029.3||0
1659411300000|2022-08-02 03:35:00|1030.3|1025.5|1030.3|1026.8|1030.5|1027.5|1030.3|1025.5|0
1659411600000|2022-08-02 03:40:00|1030.5|1027|1030.5|1026.3|1030.8|1027.3|1030.3|1026.3|8
1659411900000|2022-08-02 03:45:00|1030.3||1028.5||1030.5||1028.5||1
1659412500000|2022-08-02 03:55:00|1029.3|1026.5|1029.8|1026|1029.8|1027.5|1029.3|1026|5
1659414000000|2022-08-02 04:20:00|1030.3||1030||1030.3||1030||0
1659414600000|2022-08-02 04:30:00|1029.8||1030||1030.3||1029.5||0
1659414900000|2022-08-02 04:35:00|1029.8|1026.3|1030.5|1026.8|1030.5|1026.8|1029.8|1026.3|0
1659415200000|2022-08-02 04:40:00|1030.3|1026.5|1027.5|1024.5|1030.5|1026.5|1027.3|1024.3|0
1659415500000|2022-08-02 04:45:00|1027.3|1024.3|1028.3|1025.8|1028.3|1025.8|1027.3|1024.3|0
1659415800000|2022-08-02 04:50:00|1028.5|1026|1028.5|1025|1029|1026.3|1028.5|1025|0
1659416100000|2022-08-02 04:55:00||1024.8||1024.5||1024.8||1024.5|0
1659416400000|2022-08-02 05:00:00|1028|1024|1028.3|1024.5|1028.3|1025|1027.5|1023.8|0
1659416700000|2022-08-02 05:05:00|1028.5|1024.8|1028.8|1026.3|1029.5|1027|1028.5|1024.8|0
1659417000000|2022-08-02 05:10:00|1029|1026|1029|1026.3|1029|1026.3|1028.8|1026|0
1659417300000|2022-08-02 05:15:00|1029.8|1026|1029.8|1026|1030|1026.3|1029.8|1026|9
1659417600000|2022-08-02 05:20:00|1030|1026.3|1030|1027.3|1030|1027.3|1029.8|1026.3|15
1659417900000|2022-08-02 05:25:00||1027.8||1027.5||1027.8||1027.3|0
1659418200000|2022-08-02 05:30:00|1030.3|1027.3|1028.8|1026.3|1030.3|1027.5|1027.8|1025.8|2
1659418500000|2022-08-02 05:35:00|1028.5|1026.5|1028|1025.3|1028.8|1026.5|1028|1025.3|1
1659418800000|2022-08-02 05:40:00|1028.3|1025|1027.5|1025.3|1028.3|1025.3|1027.3|1024.3|2
1659419100000|2022-08-02 05:45:00|1028|1025.5|1028|1025.8|1028.8|1026|1027.5|1025.3|1
1659419400000|2022-08-02 05:50:00|1027.8|1026|1028.5|1026|1028.5|1026.3|1027.8|1025.5|8
1659419700000|2022-08-02 05:55:00|1028.8|1026.3|1030|1027.8|1030.5|1028.3|1028.5|1026.3|96
1659420000000|2022-08-02 06:00:00|1029.5|1027.5|1026.8|1024.5|1030|1027.5|1024.3|1022.3|60
1659420300000|2022-08-02 06:05:00|1026.5|1024.3|1033.3|1031|1034|1031.8|1026.5|1024|43
1659420600000|2022-08-02 06:10:00|1033.8|1031.3|1034|1031|1035|1032.5|1033|1030.3|67
1659420900000|2022-08-02 06:15:00|1033.8|1030.5|1034|1031.5|1034.8|1032|1032.8|1030|33
1659421200000|2022-08-02 06:20:00|1034.8|1031.8|1031.8|1029|1034.8|1032.3|1031|1028.8|56
1659421500000|2022-08-02 06:25:00|1031.5|1028.8|1031.8|1029.3|1032.3|1029.5|1030.8|1028.5|22
1659421800000|2022-08-02 06:30:00|1031.5|1029|1032|1030|1033.5|1031.3|1031.5|1029|63
1659422100000|2022-08-02 06:35:00|1033|1030.3|1034.3|1032.3|1035.5|1033.3|1033|1030.3|42
1659422400000|2022-08-02 06:40:00|1035.5|1032.5|1035.3|1033|1036|1033.8|1034|1031.5|13
1659422700000|2022-08-02 06:45:00|1035.5|1033.3|1036.3|1034.5|1036.5|1034.5|1035.3|1032.5|13
1659423000000|2022-08-02 06:50:00|1037|1035|1038|1035.8|1038.5|1036.3|1035.3|1032.8|144
1659423300000|2022-08-02 06:55:00|1037.8|1036.3|1039.3|1037.3|1039.3|1037.3|1037.3|1034.5|109
1659423600000|2022-08-02 07:00:00|1038.8|1036.3|1035.3|1033.3|1039|1037|1034.5|1032.8|113
1659423900000|2022-08-02 07:05:00|1035|1033.5|1032|1030.8|1035|1033.5|1030.5|1028.3|166
1659424200000|2022-08-02 07:10:00|1031.8|1029.8|1031.8|1029.8|1032.3|1030.3|1029.3|1027.3|277
1659424500000|2022-08-02 07:15:00|1031.5|1030|1027|1025.3|1031.8|1030|1026|1024.5|307
1659424800000|2022-08-02 07:20:00|1026.5|1024.8|1029.3|1027.5|1029.8|1028.3|1026.3|1024.8|155
1659425100000|2022-08-02 07:25:00|1030|1028.3|1026.8|1025.5|1031.8|1030.3|1026.8|1025.3|169
1659425400000|2022-08-02 07:30:00|1027|1025.8|1024.3|1022.5|1028.3|1026.8|1022.5|1021|131
1659425700000|2022-08-02 07:35:00|1024.5|1022.8|1028.8|1027.5|1028.8|1027.5|1024|1022.5|266
1659426000000|2022-08-02 07:40:00|1029.5|1027.3|1027.5|1025.8|1029.5|1027.5|1026|1024.5|72
1659426300000|2022-08-02 07:45:00|1027.3|1025.5|1027.3|1025.5|1028.3|1026.8|1025|1023.8|89
1659426600000|2022-08-02 07:50:00|1027.5|1025.8|1028.3|1026.5|1030.5|1029|1027.3|1025.8|166
1659426900000|2022-08-02 07:55:00|1028|1026.3|1027.3|1025.8|1028|1026.5|1026.3|1024.8|82
1659427200000|2022-08-02 08:00:00|1026.5|1024.8|1013|1011.3|1026.5|1024.8|1011|1009.3|592
1659427500000|2022-08-02 08:05:00|1013.3|1011|1013.5|1012|1015.3|1013|1009|1007.5|362
1659427800000|2022-08-02 08:10:00|1013.3|1011.8|1006.8|1005.3|1013.3|1011.8|1005.8|1004.3|211
1659428100000|2022-08-02 08:15:00|1006.5|1004.8|998.8|997.3|1006.5|1004.8|995.5|993.8|856
1659428400000|2022-08-02 08:20:00|999|997|1005.5|1003.5|1005.8|1004|995.8|994.3|352
1659428700000|2022-08-02 08:25:00|1005.3|1003|1003.8|1002.3|1006.8|1005|1001.8|1000|654
1659429000000|2022-08-02 08:30:00|1003.5|1002|1006.3|1004.5|1007.8|1006.3|998.8|997.3|384
1659429300000|2022-08-02 08:35:00|1006.8|1005|1004.3|1002.5|1007.5|1006|1002.3|1000.8|105
1659429600000|2022-08-02 08:40:00|1004|1002.3|1003.5|1001.8|1005.5|1003.8|1002.5|1001.3|157
1659429900000|2022-08-02 08:45:00|1003.3|1002|1005.8|1004.3|1005.8|1004.3|1000.5|999|171
1659430200000|2022-08-02 08:50:00|1005.3|1004|1006.5|1005|1006.8|1005.3|1003.5|1002|51
1659430500000|2022-08-02 08:55:00|1006.3|1004.5|1007.8|1006.3|1008.3|1006.8|1004.8|1003.3|166
1659430800000|2022-08-02 09:00:00|1008.3|1006|1005.3|1003.8|1008.3|1006.5|1004.8|1003|83
1659431100000|2022-08-02 09:05:00|1005|1003.5|1007.3|1005.5|1008.3|1006.8|1005|1003.5|136
1659431400000|2022-08-02 09:10:00|1007|1005.3|1009.5|1007.5|1010|1008.5|1005.8|1004.3|293
1659431700000|2022-08-02 09:15:00|1009|1007.8|1012|1010|1014|1012|1007.8|1006.3|282
1659432000000|2022-08-02 09:20:00|1012.5|1010.3|1009.5|1008|1012.5|1010.8|1009.3|1007.8|244
1659432300000|2022-08-02 09:25:00|1009.3|1007.8|1006.8|1005.5|1009.8|1008.3|1005.5|1004|38
1659432600000|2022-08-02 09:30:00|1007|1005|1007.3|1005.5|1007.5|1005.8|1004|1002.8|105
1659432900000|2022-08-02 09:35:00|1006.8|1005.3|1006.8|1005|1008.8|1007|1006.3|1004.8|59
1659433200000|2022-08-02 09:40:00|1006.3|1004.5|1008|1006|1009.5|1007.8|1005.3|1004|153
1659433500000|2022-08-02 09:45:00|1007.8|1006.3|1009.5|1008|1010.3|1008.8|1007|1005.3|33
1659433800000|2022-08-02 09:50:00|1009.3|1007.8|1007.3|1005.8|1010.3|1008.5|1007.3|1005.8|192
1659434100000|2022-08-02 09:55:00|1007.5|1006|1005.5|1004|1007.8|1006|1004.3|1003|46
1659434400000|2022-08-02 10:00:00|1005.3|1003.5|1004.5|1003.3|1006|1004.3|1004.3|1002.8|70
1659434700000|2022-08-02 10:05:00|1005|1003.5|1006|1004.5|1008|1006.3|1004.5|1003.3|66
1659435000000|2022-08-02 10:10:00|1006.3|1004.8|1003|1001.5|1006.8|1005.3|1002.5|1001.3|38
1659435300000|2022-08-02 10:15:00|1002.8|1001.3|1001|999.8|1003.5|1001.8|999.8|998.5|117
1659435600000|2022-08-02 10:20:00|1001.3|999.5|1003.3|1001.5|1004|1002.5|1001|999.5|72
1659435900000|2022-08-02 10:25:00|1003|1001.3|1002.3|1000.5|1003.5|1001.8|1001.5|1000|130
1659436200000|2022-08-02 10:30:00|1002.5|1000.8|1003|1001.3|1004.8|1003|1001.5|999.8|57
1659436500000|2022-08-02 10:35:00|1003.3|1001|1002.3|1000.5|1004|1002.5|1001.3|1000|85
1659436800000|2022-08-02 10:40:00|1002|1000.3|1002.5|1000.8|1002.8|1001.3|1001.5|1000|65
1659437100000|2022-08-02 10:45:00|1002.3|1001|1002|1000.5|1003.5|1001.8|1001.8|1000.3|62
1659437400000|2022-08-02 10:50:00|1002.3|1000.3|1004.8|1002.8|1004.8|1003.5|999.8|998.5|194
1659437700000|2022-08-02 10:55:00|1004.5|1002.5|1006.5|1004.8|1006.5|1004.8|1003.3|1001.8|35
1659438000000|2022-08-02 11:00:00|1006.3|1004.5|1009.3|1007.8|1009.5|1007.8|1006|1004.3|89
1659438300000|2022-08-02 11:05:00|1009|1008|1011.3|1009.5|1012|1010|1008|1006.5|53
1659438600000|2022-08-02 11:10:00|1010.8|1009.3|1011.8|1010.3|1012.8|1011|1010.5|1009|58
1659438900000|2022-08-02 11:15:00|1012|1010.5|1016|1014.3|1016.8|1015|1010.8|1009.5|151
1659439200000|2022-08-02 11:20:00|1016.3|1014.5|1017.8|1016|1018.5|1016.8|1015|1013.5|73
1659439500000|2022-08-02 11:25:00|1018|1015.8|1018.8|1017|1018.8|1017|1016.5|1014.8|100
1659439800000|2022-08-02 11:30:00|1019.3|1017.3|1019.3|1017.8|1022.5|1020.8|1019|1017.3|129
1659440100000|2022-08-02 11:35:00|1019.5|1018|1020.5|1018.3|1020.8|1019|1018.3|1016.8|23
1659440400000|2022-08-02 11:40:00|1020.3|1018.5|1017.8|1016.3|1021.3|1019.5|1017.5|1016|40
1659440700000|2022-08-02 11:45:00|1017.5|1016|1014.5|1013|1018.8|1017.3|1013.8|1012.3|56
1659441000000|2022-08-02 11:50:00|1014.8|1013.3|1013.3|1012|1015|1013.8|1011.8|1010.3|68
1659441300000|2022-08-02 11:55:00|1013|1011.8|1018.5|1017|1019.3|1017.8|1012.3|1011|124
1659441600000|2022-08-02 12:00:00|1018.3|1016.8|1018.3|1017|1019.3|1017.5|1017|1015.5|72
1659441900000|2022-08-02 12:05:00|1018.5|1017.3|1013.5|1011.8|1019.5|1018|1012.5|1011.3|66
1659442200000|2022-08-02 12:10:00|1013.8|1011.5|1014.8|1013|1016.3|1014.5|1012|1010.3|310
1659442500000|2022-08-02 12:15:00|1015|1013.3|1017.3|1015.5|1018.5|1017|1014.3|1012.8|154
1659442800000|2022-08-02 12:20:00|1017|1015.3|1018.8|1017|1020.3|1018.8|1016|1014.5|186
1659443100000|2022-08-02 12:25:00|1019|1017.3|1020.3|1018.8|1021.8|1020|1019|1017|204
1659443400000|2022-08-02 12:30:00|1020.5|1019|1022|1020.5|1024.8|1023|1020.3|1018.8|305
1659443700000|2022-08-02 12:35:00|1021.8|1019.3|1019.8|1018|1022|1019.8|1018.3|1016.8|140
1659444000000|2022-08-02 12:40:00|1019.3|1018.3|1020.5|1018.8|1022.3|1020.5|1019.3|1018|54
1659444300000|2022-08-02 12:45:00|1020.8|1019|1020|1018.8|1022|1020.5|1019.3|1017.8|62
1659444600000|2022-08-02 12:50:00|1020.3|1018.5|1017.5|1015.8|1020.3|1018.5|1016.5|1015|93
1659444900000|2022-08-02 12:55:00|1017|1016|1023.8|1022|1025.3|1023.3|1017|1015.8|99
1659445200000|2022-08-02 13:00:00|1024.3|1022.3|1016.8|1015|1024.8|1023|1015.5|1014|103
1659445500000|2022-08-02 13:05:00|1016.5|1014.8|1021|1019.3|1021.8|1020|1016.3|1014.3|34
1659445800000|2022-08-02 13:10:00|1021.3|1019.5|1019|1017.8|1022.5|1020.8|1019|1017.3|204
1659446100000|2022-08-02 13:15:00|1019.3|1018|1017.5|1015.8|1022.3|1020.5|1016|1014.3|47
1659446400000|2022-08-02 13:20:00|1017.3|1015.5|1019.3|1017.5|1021.3|1019.3|1016|1014.3|67
1659446700000|2022-08-02 13:25:00|1019.5|1017.8|1023|1021.3|1023.5|1021.8|1018.5|1017|231
1659447000000|2022-08-02 13:30:00|1023.3|1021.5|1025.5|1023.8|1026|1024.5|1022.5|1020.8|348
1659447300000|2022-08-02 13:35:00|1025.8|1024.3|1026|1024.3|1028.8|1027|1024|1022.5|251
1659447600000|2022-08-02 13:40:00|1026.3|1024.5|1024|1022|1027.5|1026|1023.5|1022|248
1659447900000|2022-08-02 13:45:00|1024.3|1022.3|1023|1021.3|1027.3|1025.5|1023|1021.3|281
1659448200000|2022-08-02 13:50:00|1022.8|1021.5|1023.8|1022|1024.3|1022.5|1022|1020.5|433
1659448500000|2022-08-02 13:55:00|1024|1021.8|1023.5|1021.5|1024.8|1023|1022.3|1020.5|120
1659448800000|2022-08-02 14:00:00|1023.3|1021.3|1020.3|1018.5|1023.8|1022.3|1018.3|1016.8|212
1659449100000|2022-08-02 14:05:00|1020.5|1018.8|1019|1017.3|1023.3|1021.5|1019|1017.3|194
1659449400000|2022-08-02 14:10:00|1018.8|1017|1022.5|1020.8|1022.5|1021|1016.8|1015.3|738
1659449700000|2022-08-02 14:15:00|1022.3|1020.5|1025.5|1024|1027.8|1026.3|1022|1020.5|195
1659450000000|2022-08-02 14:20:00|1025.8|1023.8|1019.5|1018|1026|1024|1019.5|1017.8|215
1659450300000|2022-08-02 14:25:00|1019|1017.3|1020.5|1018.8|1021|1019.3|1017.3|1015.5|338
1659450600000|2022-08-02 14:30:00|1020.3|1019|1017.8|1016|1021.5|1020|1015.5|1014|376
1659450900000|2022-08-02 14:35:00|1017.5|1015.8|1013.3|1011.3|1017.5|1016|1010.8|1009.3|344
1659451200000|2022-08-02 14:40:00|1013|1011|1013.8|1012|1016.5|1015|1011.3|1009.8|209
1659451500000|2022-08-02 14:45:00|1014|1012.3|1018|1016.8|1018.3|1016.8|1012.5|1010.8|157
1659451800000|2022-08-02 14:50:00|1018.5|1016.5|1020.3|1018.8|1022.3|1020.5|1017.5|1015.8|498
1659452100000|2022-08-02 14:55:00|1020.5|1018.3|1012.3|1010.5|1020.5|1019|1010.3|1008.5|787
1659452400000|2022-08-02 15:00:00|1011.8|1009.8|1009.3|1007.3|1013.3|1011.5|1007|1005.8|1183
1659452700000|2022-08-02 15:05:00|1008.8|1008|1010|1008.3|1011.3|1009.5|1007.5|1006|424
1659453000000|2022-08-02 15:10:00|1009.8|1008|1007.3|1005.5|1011.5|1010|1006.3|1004.5|566
1659453300000|2022-08-02 15:15:00|1007.5|1005.3|1016|1014|1016|1014.5|1007|1005.3|428
1659453600000|2022-08-02 15:20:00|1015.8|1014.3|1007|1005.3|1016.5|1014.8|1006.5|1005|626
1659453900000|2022-08-02 15:25:00|1006.8|1005|1015.8|1014.3|1018|1016.5|1004.8|1003.3|1609
1659454200000|2022-08-02 15:30:00|1015.3|1013.5|1017.5|1015.5|1019|1017|1012.8|1011|693
1659454500000|2022-08-02 15:35:00|1017.3|1015.8|1020.3|1018.3|1020.8|1019|1017.3|1015.5|257
1659454800000|2022-08-02 15:40:00|1020.5|1018.5|1022.5|1020.8|1023.3|1021.5|1020.5|1018.3|23
1659455100000|2022-08-02 15:45:00|1022.3|1020.5|1023|1021.3|1025.5|1024|1022|1020.3|293
1659455400000|2022-08-02 15:50:00|1023.3|1021.5|1023.8|1021.5|1026.3|1024.5|1022.8|1020.8|159
1659455700000|2022-08-02 15:55:00|1024|1021.8|1023.3|1021.5|1024.5|1022.8|1022.3|1020.8|83
1659456000000|2022-08-02 16:00:00|1023|1021.8|1020.8|1018.5|1023.8|1022.3|1020.3|1018.5|93
1659456300000|2022-08-02 16:05:00|1020.5|1018.3|1017|1015.3|1020.8|1018.8|1016|1014.3|117
1659456600000|2022-08-02 16:10:00|1016.8|1015.5|1017.3|1015.3|1018.3|1016.3|1015.8|1014.5|174
1659456900000|2022-08-02 16:15:00|1017.5|1015|1023|1021.3|1023.5|1022|1017.3|1015|128
1659457200000|2022-08-02 16:20:00|1023.5|1021.8|1026.5|1025|1027.3|1025.8|1023|1021.5|179
1659457500000|2022-08-02 16:25:00|1026.8|1025.3|1027|1025.3|1028.5|1026.8|1026.3|1024.5|19
1659457800000|2022-08-02 16:30:00|1027.3|1025.5|1028.8|1026.8|1029.3|1027.5|1027.3|1025.5|124
1659458100000|2022-08-02 16:35:00|1029|1027|1031.3|1029.8|1031.3|1029.8|1028.8|1027|16
1659458400000|2022-08-02 16:40:00|1031|1029.5|1033.3|1031.5|1033.8|1032|1031|1029.3|38
1659458700000|2022-08-02 16:45:00|1033.5|1031.8|1029.5|1028|1034.5|1032.8|1029.3|1027.5|97
1659459000000|2022-08-02 16:50:00|1030|1027.8|1033|1031|1033|1031.5|1029.8|1027.8|17
1659459300000|2022-08-02 16:55:00|1032.8|1030.8|1032.8|1030.8|1033.5|1031.8|1031.8|1029.8|25
1659459600000|2022-08-02 17:00:00|1033|1031|1034|1032|1036|1034.3|1032.3|1030.5|19
1659459900000|2022-08-02 17:05:00|1034.3|1032.3|1035.8|1034|1037.5|1035.5|1034|1032|12
1659460200000|2022-08-02 17:10:00|1036|1034.3|1032.3|1030.3|1036|1034.3|1031.3|1029.3|35
1659460500000|2022-08-02 17:15:00|1032.5|1030.5|1032.8|1030.8|1035.3|1033.5|1032.5|1030.3|35
1659460800000|2022-08-02 17:20:00|1033|1031|1032|1030.3|1033.5|1031.8|1031.5|1030|40
1659461100000|2022-08-02 17:25:00|1032.3|1030.5|1033|1031|1034.3|1032.5|1032|1030.3|73
1659461400000|2022-08-02 17:30:00|1032.8|1030.8|1028.3|1026.5|1032.8|1031|1028.3|1026.5|18
1659461700000|2022-08-02 17:35:00|1028.8|1026.3|1029|1027.3|1030.3|1028.8|1028.8|1026.3|5
1659462000000|2022-08-02 17:40:00|1029.5|1027.8|1029|1027|1030|1028.3|1028.5|1026.5|83
1659462300000|2022-08-02 17:45:00|1029.3|1027.3|1030|1028.3|1031.3|1029.5|1029|1027|112
1659462600000|2022-08-02 17:50:00|1029.8|1028|1029|1027.3|1031|1029.3|1027.3|1025.5|14
1659462900000|2022-08-02 17:55:00|1029.3|1027.5|1028|1026|1029.3|1027.5|1027.5|1025.8|17
1659463200000|2022-08-02 18:00:00|1028.3|1026.3|1027.3|1025.8|1028.8|1027|1027.3|1025.5|56
1659463500000|2022-08-02 18:05:00|1027.5|1026|1027.5|1025.5|1028|1026.3|1026|1024.3|18
1659463800000|2022-08-02 18:10:00|1027.8|1025.8|1023.3|1021|1028|1026.3|1022|1020.3|55
1659464100000|2022-08-02 18:15:00|1023.5|1021.3|1021.5|1019.5|1024.3|1022|1019.5|1017.8|9
1659464400000|2022-08-02 18:20:00|1021.8|1019.8|1021.8|1019.5|1023.8|1021.8|1021|1019|13
1659464700000|2022-08-02 18:25:00|1021.5|1019.3|1021.3|1019.3|1023|1021|1017|1015.3|31
1659465000000|2022-08-02 18:30:00|1021.5|1019.8|1017.8|1016|1021.8|1020|1017|1015.3|38
1659465300000|2022-08-02 18:35:00|1017.5|1015.8|1018|1015.8|1018.8|1017|1017.5|1015.5|2
1659465600000|2022-08-02 18:40:00|1017.8|1015.5|1020.5|1018|1020.5|1018|1017.8|1015.5|5
1659465900000|2022-08-02 18:45:00|1020.3|1017.5|1023.5|1021.3|1024|1021.8|1019.5|1017.5|23
1659466200000|2022-08-02 18:50:00|1023.8|1021.5|1024|1021.5|1024|1021.8|1022.8|1020.3|0
1659466500000|2022-08-02 18:55:00|1023.8|1021.3|1024.3|1021.8|1024.3|1022.5|1022.8|1020.8|17
1659466800000|2022-08-02 19:00:00|1024|1022|1022.8|1021|1024.8|1023|1022.3|1020.5|16
1659467100000|2022-08-02 19:05:00|1022.5|1020.8|1022.3|1020.3|1023|1021.3|1021.8|1020.3|1
1659467400000|2022-08-02 19:10:00|1022|1020.5|1021.8|1020|1022.5|1021|1021.5|1019.5|2
1659467700000|2022-08-02 19:15:00|1022|1020.5|1020.8|1018.8|1022|1020.5|1020.8|1018.5|0
1659468000000|2022-08-02 19:20:00|1020.5|1018.5|1020.8|1018.5|1020.8|1018.5|1020|1017.5|0
1659468300000|2022-08-02 19:25:00|1021|1018.8|1021.5|1019.3|1021.8|1020|1020.5|1018.5|0
1659468600000|2022-08-02 19:30:00|1021.8|1019.5|1020.5|1018.8|1022.3|1020|1020.5|1018.3|0
1659468900000|2022-08-02 19:35:00|1020.8|1018.5|1021|1019|1021.3|1019.8|1020.5|1018.3|2
1659469200000|2022-08-02 19:40:00|1021.3|1018.8|1020.5|1018.8|1021.3|1019.3|1019.8|1017.5|2
1659469500000|2022-08-02 19:45:00|1020.3|1018.5|1021.5|1019.3|1021.5|1019.8|1020.3|1018.3|0
1659469800000|2022-08-02 19:50:00|1021.3|1019.5|1021.8|1019.8|1022|1020|1021.3|1019.3|5
1659470100000|2022-08-02 19:55:00|1022.3|1019.5|1021.3|1019.3|1022.3|1020.3|1021.3|1019.3|4
1659470400000|2022-08-02 20:00:00|1021|1019.5|1021|1018.8|1021.8|1019.8|1020.5|1018.5|17
1659470700000|2022-08-02 20:05:00|1021.3|1019|1020|1018|1021.3|1019|1019.8|1017.3|4
1659471000000|2022-08-02 20:10:00|1020.3|1017.8|1019.5|1017.5|1020.5|1018.3|1019.5|1017.5|8
1659471300000|2022-08-02 20:15:00|1020.3|1017.8|1019|1017|1020.3|1018.3|1018.5|1016.5|7
1659471600000|2022-08-02 20:20:00|1019.3|1017.3|1019.8|1017.8|1020.3|1018.5|1019.3|1017.3|2
1659471900000|2022-08-02 20:25:00|1020|1018|1018.8|1015.8|1020.5|1019|1018.8|1015.8|2
1659472200000|2022-08-02 20:30:00|1020.3|1016.5|1017.3|1015.3|1020.3|1016.5|1017|1015.3|18
1659472500000|2022-08-02 20:35:00|1017||1018.3||1019.8||1017||8
1659472800000|2022-08-02 20:40:00|1018.8|1015.5|1018.3|1015.5|1018.8|1015.5|1017.3|1015.3|3
1659473100000|2022-08-02 20:45:00|1018|1014.5|1017.8|1014.5|1018.5|1014.5|1017|1014.5|0
1659473400000|2022-08-02 20:50:00|1018|1014.8|1017.8|1014.5|1018.3|1014.8|1017.8|1014.5|0
1659473700000|2022-08-02 20:55:00|1017.5|1014.8|1022|1015.5|1023.5|1015.8|1017.5|1014.5|33
1659474000000|2022-08-02 21:00:00|1021.3|1014.5|1021.8|1014.5|1022|1014.5|1021.3|1014.5|0
1659477000000|2022-08-02 21:50:00|1021.5||1021.8||1021.8||1021.5||0
1659477300000|2022-08-02 21:55:00|1021.5||1021.5||1021.5||1021.5||0
1659488400000|2022-08-03 01:00:00|1018.3|1014.8|1021.5|1018.3|1022.5|1018.8|1018.3|1014.8|2
1659488700000|2022-08-03 01:05:00|1022.3|1018.5|1024.5|1021.5|1024.5|1022|1022.3|1018.5|1
1659489000000|2022-08-03 01:10:00|1024|1021.8|1023.5|1020|1024|1022|1023|1020|0
1659489300000|2022-08-03 01:15:00|1023.3|1019.8|1023|1019.5|1023.3|1019.8|1022|1019|0
1659489600000|2022-08-03 01:20:00|1022.8|1019|1022.8|1019.5|1022.8|1019.5|1022.5|1018.8|0
1659489900000|2022-08-03 01:25:00|1022.5||1022.8||1022.8||1022.5||0
1659490200000|2022-08-03 01:30:00|1022.5|1020.5|1024.3|1021.3|1024.3|1021.3|1022.5|1020.5|2
1659490500000|2022-08-03 01:35:00|1023.8|1021.5|1023.3|1020.8|1023.8|1021.5|1023.3|1020.5|0
1659490800000|2022-08-03 01:40:00|1023|1021|1024.3|1021.5|1024.3|1021.8|1023|1020.8|0
1659491100000|2022-08-03 01:45:00|1025.3|1021.8|1025.3|1021.8|1025.8|1021.8|1024.8|1021.8|0
1659491400000|2022-08-03 01:50:00|1025|1023|1026.5|1023.3|1027|1023.3|1025|1023|0
1659491700000|2022-08-03 01:55:00|1027|1023|1027.8|1024.8|1027.8|1025|1027|1023|0
1659492000000|2022-08-03 02:00:00|1027.5|1024.5|1027.3|1024.5|1027.5|1024.8|1026.5|1023.3|2
1659492300000|2022-08-03 02:05:00|1027|1023.8|1026.8|1023.8|1027.3|1024|1026.8|1023.5|0
1659492600000|2022-08-03 02:10:00|1026.5|1024|1026.5|1023.5|1026.8|1024.3|1026.3|1023.5|0
1659492900000|2022-08-03 02:15:00|1026.3|1023.8|1026.3|1023|1026.5|1023.8|1026.3|1023|0
1659493200000|2022-08-03 02:20:00|1026.5||1026.3||1026.5||1026.3||0
1659493500000|2022-08-03 02:25:00|1026.5|1023.3|1026.3|1023|1026.5|1023.3|1026.3|1023|0
1659493800000|2022-08-03 02:30:00|1026|1023.3|1025.3|1022.3|1026.3|1023.5|1025.3|1022.3|0
1659494100000|2022-08-03 02:35:00|1025|1022|1024.8|1022.3|1025.3|1023.3|1024.5|1022|3
1659494400000|2022-08-03 02:40:00|1024.5|1022|1024.8|1022.3|1025|1022.8|1022.8|1020|2
1659494700000|2022-08-03 02:45:00|1024.5|1021.3|1023.5|1020|1024.5|1021.3|1023.5|1020|0
1659495000000|2022-08-03 02:50:00|1023.3|1020.3|1023|1020|1023.3|1020.5|1022.5|1020|0
1659495300000|2022-08-03 02:55:00|1022.8|1020.3|1022.8|1020.3|1023.5|1020.5|1022.5|1020|0
1659495600000|2022-08-03 03:00:00|1023.5|1020.5|1023.3|1020.3|1023.8|1021|1023|1020.3|0
1659495900000|2022-08-03 03:05:00|1023.8|1020.5|1023.5|1020.5|1024|1020.5|1023.5|1020.3|0
1659496200000|2022-08-03 03:10:00|1023.3|1020.3|1023|1020.3|1023.5|1020.5|1023|1020.3|0
1659496500000|2022-08-03 03:15:00|1024|1020.5|1023.5|1021.3|1024|1021.3|1023.5|1020.3|0
1659496800000|2022-08-03 03:20:00|1023.3|1020.5|1023.5|1020.5|1023.8|1020.5|1023|1020.3|0
1659497100000|2022-08-03 03:25:00|1023.8|1020.3|1024|1020.5|1024|1020.5|1023.8|1020.3|0
1659497400000|2022-08-03 03:30:00|1023.8|1021|1022.8|1020.5|1023.8|1021|1022.5|1020.3|4
1659497700000|2022-08-03 03:35:00|1023|1020.8|1022.8|1020.3|1023|1020.8|1022.8|1020.3|0
1659498000000|2022-08-03 03:40:00|1022.5|1020|1022.3|1020|1022.5|1020|1022|1020|0
1659498300000|2022-08-03 03:45:00|1022|1019.5|1021.5|1019.5|1022|1019.5|1021.5|1019.5|0
1659498600000|2022-08-03 03:50:00|1021.3||1021.3||1021.3||1021||0
1659498900000|2022-08-03 03:55:00|1021|1018.8|1020.5|1019|1021.3|1019|1020.5|1018.5|5
1659499200000|2022-08-03 04:00:00||1018.8||1018.5||1018.8||1018.3|0
1659499500000|2022-08-03 04:05:00||1018.3||1018.5||1019||1018|3
1659499800000|2022-08-03 04:10:00|1020.3|1018.3|1020.3|1018.3|1020.3|1018.5|1020.3|1018.3|0
1659500100000|2022-08-03 04:15:00|1020|1017.8|1018.5|1016.3|1020|1018.3|1018.3|1016.3|41
1659500400000|2022-08-03 04:20:00|1018.3|1016.5|1018.3|1016|1018.8|1016.5|1018.3|1016|0
1659500700000|2022-08-03 04:25:00|1018.5|1015.8|1018.3|1015.8|1018.5|1015.8|1018|1015.8|0
1659501000000|2022-08-03 04:30:00|1018|1014.8|1017.3|1014.8|1018|1015.3|1017.3|1014.8|0
1659501300000|2022-08-03 04:35:00|1017.5|1015|1017.5|1015.8|1017.5|1015.8|1017.5|1015|0
1659501600000|2022-08-03 04:40:00|1018||1018.5||1018.5||1018||0
1659501900000|2022-08-03 04:45:00|1018.3||1018||1018.3||1018||0
1659502200000|2022-08-03 04:50:00|1018.3||1018||1018.3||1018||8
1659502500000|2022-08-03 04:55:00|1017.8||1018.3||1018.3||1017.5||0
1659502800000|2022-08-03 05:00:00|1018|1016|1018|1016.5|1018.3|1016.5|1017.8|1016|1
1659503100000|2022-08-03 05:05:00|1017.8|1016|1019.5|1017.8|1019.5|1017.8|1017.8|1016|2
1659503400000|2022-08-03 05:10:00|1020|1017.5|1020.5|1018.5|1020.5|1018.5|1020|1017.5|2
1659503700000|2022-08-03 05:15:00|1020.3|1018.8|1020.3|1018.5|1020.5|1018.8|1020.3|1018.5|0
1659504000000|2022-08-03 05:20:00|1020.5|1018.8|1022|1019.3|1022|1019.3|1020.5|1018.5|5
1659504300000|2022-08-03 05:25:00|1021.5|1019|1022.3|1020|1022.5|1020.3|1021|1018.8|0
1659504600000|2022-08-03 05:30:00|1022|1019.8|1023|1020.3|1023.8|1021|1022|1019.8|0
1659504900000|2022-08-03 05:35:00|1023.3|1020.5|1022.3|1020.5|1023.5|1021.3|1022.3|1020.3|0
1659505200000|2022-08-03 05:40:00|1022.5|1020.8|1023.8|1021.3|1024|1021.8|1022.3|1020.8|2
1659505500000|2022-08-03 05:45:00|1024.3|1021.8|1023.5|1020.8|1024.5|1022.3|1023.3|1020.8|0
1659505800000|2022-08-03 05:50:00|1023.3|1021|1023.5|1020.3|1024|1021.5|1022.8|1020|1
1659506100000|2022-08-03 05:55:00|1023.8|1020|1022.8|1020|1024|1020|1021|1019.5|63
1659506400000|2022-08-03 06:00:00|1022.5|1020.3|1021.8|1018.8|1023|1020.5|1020.8|1018.8|0
1659506700000|2022-08-03 06:05:00|1021.5|1018.5|1021.3|1018.8|1022|1019.8|1020.8|1018.3|0
1659507000000|2022-08-03 06:10:00|1021|1018.5|1020|1018|1021|1018.5|1019|1017|7
1659507300000|2022-08-03 06:15:00|1020.5|1018.5|1019.5|1017.5|1020.8|1019|1019.5|1016.5|5
1659507600000|2022-08-03 06:20:00||1016.8||1017.3||1017.5||1016.8|0
1659507900000|2022-08-03 06:25:00||1017.5||1017.5||1018||1017|0
1659508200000|2022-08-03 06:30:00|1019|1017.3|1018.5|1015.5|1019.5|1017.8|1017.3|1014.8|39
1659508500000|2022-08-03 06:35:00|1018.3|1015|1015.3|1013|1018.3|1015|1015|1012.5|0
1659508800000|2022-08-03 06:40:00|1014.8|1013.3|1015.5|1013.3|1016|1014|1013.8|1011.5|46
1659509100000|2022-08-03 06:45:00|1015.8|1013|1019.5|1017|1019.5|1017.5|1015.5|1013|51
1659509400000|2022-08-03 06:50:00|1019|1017.3|1018.8|1016.5|1019.3|1017.3|1017.5|1015.3|42
1659509700000|2022-08-03 06:55:00|1018.3|1016.8|1014.8|1012.8|1019|1016.8|1014.3|1012|14
1659510000000|2022-08-03 07:00:00|1014.5|1013.3|1016|1014|1018.3|1016.5|1014.5|1013.3|17
1659510300000|2022-08-03 07:05:00|1015.8|1013.5|1015.8|1014|1016.3|1014.8|1013.8|1011.8|37
1659510600000|2022-08-03 07:10:00|1016|1014.8|1014.5|1012.5|1016.3|1014.8|1013.8|1011.8|75
1659510900000|2022-08-03 07:15:00|1015|1013.3|1016.3|1014.5|1017.8|1016.3|1014.5|1013.3|49
1659511200000|2022-08-03 07:20:00|1016.5|1014.8|1012.3|1010.8|1017.3|1015|1012|1010.5|147
1659511500000|2022-08-03 07:25:00|1012|1010.5|1011.8|1010.3|1013|1011|1011.3|1009.8|100
1659511800000|2022-08-03 07:30:00|1011.5|1009.8|1011.3|1009.5|1012.3|1010.5|1010.3|1008.3|157
1659512100000|2022-08-03 07:35:00|1011.5|1009.8|1014|1012.3|1014.8|1013.3|1011.5|1009.8|104
1659512400000|2022-08-03 07:40:00|1013.8|1012|1014.5|1012.8|1014.8|1013.3|1011.5|1009.8|68
1659512700000|2022-08-03 07:45:00|1014.3|1012.3|1013.3|1011.5|1017.3|1015.5|1012.8|1011|90
1659513000000|2022-08-03 07:50:00|1013.5|1011.8|1014|1012|1014.5|1012.5|1012.8|1011|109
1659513300000|2022-08-03 07:55:00|1014.3|1012.5|1011.8|1009.8|1015.5|1013.5|1011.5|1009.5|173
1659513600000|2022-08-03 08:00:00|1011.3|1009.5|1011.5|1009.8|1012.8|1010.8|1009.8|1008.3|108
1659513900000|2022-08-03 08:05:00|1010.8|1009.3|1005.5|1004|1011|1009.8|1005.3|1004|298
1659514200000|2022-08-03 08:10:00|1005|1003|1004.5|1002.8|1006|1004.3|1004|1002.3|229
1659514500000|2022-08-03 08:15:00|1004.3|1002.5|1005.5|1004|1009|1007.3|1004.3|1002.5|620
1659514800000|2022-08-03 08:20:00|1006|1004.3|1008|1006.5|1010|1008.3|1005.5|1004|254
1659515100000|2022-08-03 08:25:00|1008.3|1006.8|1009.8|1008.3|1010.8|1009|1007.3|1005.8|545
1659515400000|2022-08-03 08:30:00|1010|1008.5|1010.5|1009|1011.3|1009.8|1008.8|1007.3|195
1659515700000|2022-08-03 08:35:00|1010.3|1008.8|1012|1010.5|1012.3|1010.5|1010|1008.3|85
1659516000000|2022-08-03 08:40:00|1012.3|1010.8|1016.5|1014.5|1018|1016|1011.5|1009.8|521
1659516300000|2022-08-03 08:45:00|1016.8|1014.8|1016.8|1015|1017.5|1015.8|1013.8|1011.8|273
1659516600000|2022-08-03 08:50:00|1016.5|1015.3|1017|1015.3|1017.5|1015.8|1015.5|1014.3|193
1659516900000|2022-08-03 08:55:00|1017.3|1015.5|1014.5|1013.3|1017.3|1015.5|1013|1011.5|140
1659517200000|2022-08-03 09:00:00|1014.8|1012.5|1012.8|1011|1015.3|1013|1011.5|1010|119
1659517500000|2022-08-03 09:05:00|1013|1011.3|1014.8|1013|1015|1013|1012.5|1010.8|101
1659517800000|2022-08-03 09:10:00|1014.5|1012.8|1018|1016.3|1018|1016.3|1013.8|1012|139
1659518100000|2022-08-03 09:15:00|1017.5|1015.8|1019.8|1018|1020.3|1018.3|1016.8|1014.8|58
1659518400000|2022-08-03 09:20:00|1020.3|1018.5|1019|1017.5|1020.5|1018.8|1018.8|1017|91
1659518700000|2022-08-03 09:25:00|1018.8|1017.3|1016.8|1015|1018.8|1017.5|1015.8|1014.3|57
1659519000000|2022-08-03 09:30:00|1017|1015.3|1017.5|1015.8|1018.3|1016.5|1016.3|1014.5|100
1659519300000|2022-08-03 09:35:00|1017.8|1015.5|1019|1017.3|1019.3|1017.5|1017.8|1015.5|14
1659519600000|2022-08-03 09:40:00|1019.3|1017.5|1025|1023.5|1025.3|1023.5|1019|1017.3|140
1659519900000|2022-08-03 09:45:00|1025.3|1023.8|1022.5|1020.8|1025.5|1024|1022.5|1020.5|51
1659520200000|2022-08-03 09:50:00|1022.8|1021|1024.3|1022.5|1025|1023|1021.3|1019.5|79
1659520500000|2022-08-03 09:55:00|1024.5|1022.8|1026|1024.5|1026|1024.5|1023.8|1022|64
1659520800000|2022-08-03 10:00:00|1026.3|1023.8|1024|1022.5|1026.3|1024.5|1023.8|1021.8|122
1659521100000|2022-08-03 10:05:00|1024.3|1022.8|1026.3|1024.5|1026.3|1024.8|1024.3|1022.5|44
1659521400000|2022-08-03 10:10:00|1026.5|1024.8|1030.5|1028.5|1032|1030.3|1026.3|1024.8|55
1659521700000|2022-08-03 10:15:00|1030.8|1029|1030|1028.3|1031.5|1029.8|1028.5|1026.8|114
1659522000000|2022-08-03 10:20:00|1030.5|1029|1033|1031.3|1034.3|1032.5|1030.5|1028.8|453
1659522300000|2022-08-03 10:25:00|1033.3|1031.5|1028.3|1026.5|1033.3|1031.8|1028.3|1026.5|212
1659522600000|2022-08-03 10:30:00|1028.5|1026.8|1032.5|1030.8|1033|1031.3|1028|1026.5|126
1659522900000|2022-08-03 10:35:00|1032.3|1030.5|1035.3|1033.5|1036.8|1035|1031.8|1030|304
1659523200000|2022-08-03 10:40:00|1035.5|1033.3|1033.3|1031.5|1035.5|1033.8|1031.8|1030|89
1659523500000|2022-08-03 10:45:00|1033.5|1031.8|1037.3|1035.5|1037.3|1035.5|1032.5|1030.8|230
1659523800000|2022-08-03 10:50:00|1037|1035.3|1035.8|1034|1037.8|1035.8|1035|1033|22
1659524100000|2022-08-03 10:55:00|1035.3|1033.8|1033.3|1031.3|1036.5|1034.8|1032.8|1031|38
1659524400000|2022-08-03 11:00:00|1033|1031|1036|1034.3|1036.5|1034.5|1032.8|1031|31
1659524700000|2022-08-03 11:05:00|1035.8|1033.8|1034.3|1032.8|1036|1034.3|1034|1032.3|42
1659525000000|2022-08-03 11:10:00|1034.5|1032.5|1034.8|1033.3|1035.5|1033.5|1032.8|1030.8|32
1659525300000|2022-08-03 11:15:00|1035|1033.5|1036.8|1034.8|1037.5|1035.8|1034.3|1032.5|32
1659525600000|2022-08-03 11:20:00|1037|1035|1038.3|1036.5|1039.5|1037.8|1036.3|1034.5|77
1659525900000|2022-08-03 11:25:00|1038.5|1036.8|1041|1039.3|1041.5|1039.8|1038|1036.5|69
1659526200000|2022-08-03 11:30:00|1040.5|1039.5|1047.8|1045.8|1047.8|1045.8|1040.5|1039|103
1659526500000|2022-08-03 11:35:00|1047.3|1045.3|1050.8|1049.3|1051.8|1049.8|1047.3|1045.3|247
1659526800000|2022-08-03 11:40:00|1051.3|1049.5|1052.5|1050.5|1052.5|1050.8|1050.3|1048.8|15
1659527100000|2022-08-03 11:45:00|1052.3|1050.8|1051.5|1050|1055|1053.3|1051.5|1049.5|278
1659527400000|2022-08-03 11:50:00|1052|1049.8|1051|1049.5|1052.8|1050.8|1050.5|1049|64
1659527700000|2022-08-03 11:55:00|1051.3|1049.8|1055|1053.3|1056.5|1054.8|1051.3|1049.5|72
1659528000000|2022-08-03 12:00:00|1055.3|1053.5|1058.8|1056.8|1060.5|1059.3|1055.3|1053.5|127
1659528300000|2022-08-03 12:05:00|1059|1057|1056.5|1055|1059.3|1057.3|1055.8|1054.3|431
1659528600000|2022-08-03 12:10:00|1056.8|1055.3|1055.5|1053.5|1058.5|1057.3|1055.3|1053.3|184
1659528900000|2022-08-03 12:15:00|1055.8|1053.8|1054.5|1053|1056|1054|1053|1051|42
1659529200000|2022-08-03 12:20:00|1055|1053.3|1053|1051.3|1055|1053.5|1053|1051.3|51
1659529500000|2022-08-03 12:25:00|1052.8|1051|1054.8|1053|1055.5|1053.8|1052|1050.5|124
1659529800000|2022-08-03 12:30:00|1055|1053.3|1054.8|1053|1057|1055.3|1054.3|1052.3|70
1659530100000|2022-08-03 12:35:00|1055.5|1053.8|1052.5|1050.8|1055.8|1054|1052.5|1050.8|213
1659530400000|2022-08-03 12:40:00|1052.3|1050.5|1052.3|1050.5|1054.3|1052.5|1052.3|1050.5|314
1659530700000|2022-08-03 12:45:00|1052.5|1050.8|1054|1052.3|1054.3|1052.5|1051.8|1050.3|80
1659531000000|2022-08-03 12:50:00|1053.8|1052|1056.3|1054.3|1057.3|1055.5|1053|1051.3|89
1659531300000|2022-08-03 12:55:00|1056|1054.8|1054.5|1052.8|1057.3|1055.5|1054.3|1052.5|169
1659531600000|2022-08-03 13:00:00|1054.8|1053|1053.5|1051.5|1055.5|1054|1052|1050.3|84
1659531900000|2022-08-03 13:05:00|1053.3|1051.8|1050.5|1048.8|1055|1053.3|1049.8|1048|118
1659532200000|2022-08-03 13:10:00|1050.3|1048.5|1048.3|1046.5|1051.3|1050|1047.5|1045.8|68
1659532500000|2022-08-03 13:15:00|1048|1046.8|1043.8|1042|1048.3|1046.8|1042|1040.3|405
1659532800000|2022-08-03 13:20:00|1043.5|1042.3|1043.5|1042|1045|1043.3|1043|1041.3|45
1659533100000|2022-08-03 13:25:00|1043.8|1041.8|1043.5|1041.8|1045.3|1043.5|1042|1040.5|123
1659533400000|2022-08-03 13:30:00|1043.8|1042|1047.8|1046|1048.3|1046.5|1041.5|1040|167
1659533700000|2022-08-03 13:35:00|1048|1046.5|1051.3|1049.3|1051.8|1049.8|1045|1043.5|113
1659534000000|2022-08-03 13:40:00|1051.5|1049.8|1052.3|1050.5|1053.5|1051.8|1050|1048.3|115
1659534300000|2022-08-03 13:45:00|1052|1050.3|1054.5|1052.5|1055.3|1053|1049|1047.8|89
1659534600000|2022-08-03 13:50:00|1054.3|1052.8|1049.5|1047.8|1055.3|1053.5|1048.3|1046.5|106
1659534900000|2022-08-03 13:55:00|1049.3|1047.3|1042.3|1041|1049.3|1047.3|1042|1040.5|269
1659535200000|2022-08-03 14:00:00|1041.8|1040.3|1046|1044.3|1046|1044.3|1040.3|1038.5|167
1659535500000|2022-08-03 14:05:00|1045.8|1043.8|1046.8|1045.3|1048.5|1046.8|1044.8|1043|94
1659535800000|2022-08-03 14:10:00|1047|1044.3|1047.5|1045.8|1048|1046.3|1045|1043.5|43
1659536100000|2022-08-03 14:15:00|1047.3|1045.3|1040.3|1038.5|1047.3|1045.3|1039.8|1038|53
1659536400000|2022-08-03 14:20:00|1040|1038.8|1040|1038.3|1041|1039.3|1036.5|1035|133
1659536700000|2022-08-03 14:25:00|1040.3|1038|1042.3|1040|1043.8|1041.8|1039.8|1037.8|115
1659537000000|2022-08-03 14:30:00|1042|1037.8|1037.8|1036|1044|1042.5|1036.5|1034.5|408
1659537300000|2022-08-03 14:35:00|1038|1036.3|1035.3|1033.3|1038.3|1036.3|1033.5|1031.8|242
1659537600000|2022-08-03 14:40:00|1035|1033.5|1035.5|1033.8|1035.5|1033.8|1032.5|1030.8|165
1659537900000|2022-08-03 14:45:00|1035.3|1033.5|1035|1033.3|1037.5|1035.5|1034|1032.3|316
1659538200000|2022-08-03 14:50:00|1035.5|1033.5|1029.3|1027.5|1035.8|1033.8|1027.3|1025.8|253
1659538500000|2022-08-03 14:55:00|1029.5|1027.8|1026.8|1025|1032|1030.3|1026.8|1025|246
1659538800000|2022-08-03 15:00:00|1026.5|1024.8|1019.5|1018|1027|1024.8|1017.8|1016|214
1659539100000|2022-08-03 15:05:00|1020|1018.3|1020.8|1018.8|1021.5|1020|1017.3|1015.3|119
1659539400000|2022-08-03 15:10:00|1020.5|1018.5|1023|1021.3|1024.3|1022.3|1019.5|1018|187
1659539700000|2022-08-03 15:15:00|1022.8|1021|1028.8|1027|1029.5|1028.3|1022|1020.5|422
1659540000000|2022-08-03 15:20:00|1029.3|1027.3|1031.3|1029.8|1035.3|1033.3|1028.5|1027|461
1659540300000|2022-08-03 15:25:00|1031.5|1029.3|1035.8|1034|1038.8|1037|1030.8|1029.3|827
1659540600000|2022-08-03 15:30:00|1035.3|1033.5|1036.8|1035.3|1037.5|1036.3|1034|1032.5|122
1659540900000|2022-08-03 15:35:00|1037.3|1035.5|1040|1038.5|1041.5|1039.8|1036.8|1035.5|82
1659541200000|2022-08-03 15:40:00|1040.8|1038.8|1040.8|1039|1041.5|1039.5|1039.3|1037.3|32
1659541500000|2022-08-03 15:45:00|1040.3|1038.5|1041.5|1039.8|1042.5|1041|1038.8|1037|102
1659541800000|2022-08-03 15:50:00|1041.8|1040|1043.3|1041.5|1043.8|1042|1039.3|1037.3|146
1659542100000|2022-08-03 15:55:00|1043.5|1041.8|1041|1039.3|1044|1042.5|1039.3|1037.5|146
1659542400000|2022-08-03 16:00:00|1040.5|1038.8|1038.5|1036.5|1040.8|1038.8|1036|1034.5|50
1659542700000|2022-08-03 16:05:00|1038.3|1036.8|1039.3|1037.5|1040.3|1038.8|1038.3|1036.3|47
1659543000000|2022-08-03 16:10:00|1039.8|1037.8|1039.5|1037.8|1042.3|1040.5|1039.3|1037.5|137
1659543300000|2022-08-03 16:15:00|1039.8|1038|1036.5|1034.8|1040.3|1038.5|1036.3|1034.8|88
1659543600000|2022-08-03 16:20:00|1036.3|1035|1033.8|1031.8|1036.5|1035|1032|1030|70
1659543900000|2022-08-03 16:25:00|1033.5|1031.3|1037|1035|1038|1036|1032.8|1030.8|29
1659544200000|2022-08-03 16:30:00|1036.8|1034.8|1036.5|1034.5|1037.5|1035.5|1034.5|1032.5|2
1659544500000|2022-08-03 16:35:00|1036.3|1034.3|1030.3|1028.3|1036.5|1034.5|1030.3|1028.3|90
1659544800000|2022-08-03 16:40:00|1030|1028.5|1027.8|1025.8|1031|1029|1027.8|1025.8|35
1659545100000|2022-08-03 16:45:00|1027.5|1026|1028.8|1026.8|1028.8|1026.8|1026.8|1024.5|4
1659545400000|2022-08-03 16:50:00|1028.5|1026.5|1029|1027.3|1031|1029.3|1027.5|1025.8|19
1659545700000|2022-08-03 16:55:00|1028.8|1027|1029.3|1027.5|1029.3|1027.5|1024.8|1023|31
1659546000000|2022-08-03 17:00:00|1029.5|1027.8|1028|1026.3|1030.3|1028.5|1025.8|1024.3|0
1659546300000|2022-08-03 17:05:00|1028.3|1026.5|1031.3|1029|1031.3|1029|1025.8|1024|21
1659546600000|2022-08-03 17:10:00|1031|1029.3|1027.5|1025.5|1031.3|1029.3|1026.8|1025|82
1659546900000|2022-08-03 17:15:00|1027.3|1025.8|1027.3|1025.5|1027.5|1025.8|1025|1023|9
1659547200000|2022-08-03 17:20:00|1027|1025.3|1032.3|1030|1032.8|1030.8|1027|1025.3|43
1659547500000|2022-08-03 17:25:00|1032|1029.8|1036|1034|1036|1034|1031.8|1029.8|17
1659547800000|2022-08-03 17:30:00|1035.8|1033.8|1030|1028.3|1036|1034|1030|1028.3|7
1659548100000|2022-08-03 17:35:00|1030.3|1028.5|1031.8|1030|1032.3|1030.5|1030|1028.5|17
1659548400000|2022-08-03 17:40:00|1032|1030.3|1030.8|1028.8|1032.3|1030.3|1029.8|1027.8|22
1659548700000|2022-08-03 17:45:00|1031|1029.5|1035.8|1033.8|1036|1034.3|1030.5|1028.5|93
1659549000000|2022-08-03 17:50:00|1035.5|1033.5|1038|1036|1038.8|1036.8|1034.8|1033.3|15
1659549300000|2022-08-03 17:55:00|1038.3|1035.8|1035.8|1033.8|1038.3|1036|1035.5|1033.8|3
1659549600000|2022-08-03 18:00:00|1036|1034|1036.3|1034.3|1036.8|1035|1034.3|1032.3|7
1659549900000|2022-08-03 18:05:00|1036.8|1034.5|1036.3|1034.3|1037|1035.3|1035|1033|30
1659550200000|2022-08-03 18:10:00|1036.5|1034.5|1036|1034.5|1036.8|1034.8|1034.8|1032.8|20
1659550500000|2022-08-03 18:15:00|1036.3|1034.3|1032.3|1030.3|1036.8|1034.8|1031.8|1029.5|65
1659550800000|2022-08-03 18:20:00|1032.5|1030.5|1036.3|1034.3|1036.8|1035|1031.3|1029.5|164
1659551100000|2022-08-03 18:25:00|1036.5|1034.8|1030.3|1028|1036.5|1034.8|1029.8|1028|65
1659551400000|2022-08-03 18:30:00|1030|1028.3|1031.3|1029|1032.5|1030.5|1030|1028.3|17
1659551700000|2022-08-03 18:35:00|1031|1029.3|1030.3|1027.8|1031.3|1029.3|1029.8|1027.8|5
1659552000000|2022-08-03 18:40:00|1029.8|1028|1031|1028.8|1031.3|1029.3|1029.8|1027.8|2
1659552300000|2022-08-03 18:45:00|1030.8|1028.5|1030.5|1028|1031|1028.8|1029.5|1027.8|8
1659552600000|2022-08-03 18:50:00|1030.3|1028.3|1030.5|1028|1030.5|1028.8|1030|1028|9
1659552900000|2022-08-03 18:55:00|1030.3|1028.3|1031|1029|1031.3|1029.3|1029.3|1027.8|9
1659553200000|2022-08-03 19:00:00|1030.8|1028.8|1031.5|1029.3|1031.8|1030|1030.5|1028.8|2
1659553500000|2022-08-03 19:05:00|1031.3|1029.8|1031|1029|1031.3|1029.8|1030|1028.3|12
1659553800000|2022-08-03 19:10:00|1030.8|1029.3|1031.3|1029.3|1031.5|1029.3|1030.8|1029|2
1659554100000|2022-08-03 19:15:00|1031|1029|1031.3|1029|1031.3|1029.3|1031|1029|0
1659554400000|2022-08-03 19:20:00||1029.3||1030||1030||1029.3|2
1659554700000|2022-08-03 19:25:00|1031.8|1029.5|1032.8|1030|1032.8|1030.3|1031|1029|5
1659555000000|2022-08-03 19:30:00|1033|1030.5|1034|1032|1034.5|1032.3|1032.5|1030.3|1
1659555300000|2022-08-03 19:35:00|1034.3|1031.5|1034.3|1032|1034.5|1032.3|1034|1031.5|0
1659555600000|2022-08-03 19:40:00|1034.5|1032.3|1035|1032.5|1035|1032.8|1033.3|1031|7
1659555900000|2022-08-03 19:45:00|1034.8|1032.3|1034.3|1032|1034.8|1032.5|1033.5|1031.3|9
1659556200000|2022-08-03 19:50:00|1034|1032.3|1033.3|1031|1034.3|1032.3|1033|1030.8|0
1659556500000|2022-08-03 19:55:00|1033|1030.8|1032.5|1030|1033.5|1031.5|1031.3|1029|6
1659556800000|2022-08-03 20:00:00|1032.3|1029.8|1034.5|1031.8|1034.5|1031.8|1030.5|1028.8|40
1659557100000|2022-08-03 20:05:00|1034.8|1031.5|1035|1033|1035.3|1033.8|1034|1031.5|45
1659557400000|2022-08-03 20:10:00|1035.5|1033.5|1034.8|1032.3|1035.5|1033.5|1034.3|1032|10
1659557700000|2022-08-03 20:15:00|1035.3|1032|1035|1032.5|1035.3|1032.5|1034|1031.5|0
1659558000000|2022-08-03 20:20:00|1034.8|1032.3|1034|1031.3|1034.8|1032.3|1033.5|1031|0
1659558300000|2022-08-03 20:25:00|1033.8|1031|1033.8|1031.3|1034.3|1031.5|1033.3|1030.8|3
1659558600000|2022-08-03 20:30:00|1034|1031.5|1034.3|1032.3|1034.5|1032.3|1034|1031.3|0
1659558900000|2022-08-03 20:35:00|1034.8|1032|1034|1032|1035|1032.3|1033.8|1031.8|0
1659559200000|2022-08-03 20:40:00|1034.3|1031.8|1034.3|1032|1034.5|1032.3|1034|1031.8|0
1659559500000|2022-08-03 20:45:00|1034|1031.8|1036|1033|1036.8|1034.5|1033.8|1031.8|5
1659559800000|2022-08-03 20:50:00|1036.3|1033.3|1035.3|1032.3|1036.3|1033.3|1035.3|1032.3|0
1659560100000|2022-08-03 20:55:00|1035.5|1032.5|1034.5|1031.8|1035.8|1033|1034.5|1031.8|10
1659560700000|2022-08-03 21:05:00|1034.3||1034.5||1034.8||1034.3||0
1659561300000|2022-08-03 21:15:00|1037.3||1034.5||1037.3||1034.5||0
1659561600000|2022-08-03 21:20:00|1034.3||1035||1038||1034.3||0
1659561900000|2022-08-03 21:25:00|1037.3||1038.3||1038.3||1035||0
1659563400000|2022-08-03 21:50:00|1038.5||1038.5||1038.5||1038.5||0
1659574800000|2022-08-04 01:00:00|1035.3|1032.3|1031.3|1029.3|1035.5|1032.5|1031|1029|12
1659575100000|2022-08-04 01:05:00|1031|1028.8|1031.3|1028.8|1032.5|1029|1030.5|1028.8|1
1659575400000|2022-08-04 01:10:00|1031|1028.3|1030.3|1027.5|1031|1028.3|1029.3|1027.5|6
1659575700000|2022-08-04 01:15:00|1030.5|1027.8|1031.5|1029|1032.8|1029.8|1030|1027.5|0
1659576000000|2022-08-04 01:20:00|1031.8|1029.3|1032.8|1030.5|1032.8|1030.5|1031.3|1029|1
1659576300000|2022-08-04 01:25:00|1033|1030.8|1034.5|1031.8|1034.8|1031.8|1033|1030.8|0
1659576600000|2022-08-04 01:30:00|1034.3|1032.5|1035.3|1033|1036|1033.3|1033.8|1031|0
1659576900000|2022-08-04 01:35:00|1035.5|1032.8|1034|1031.5|1036|1033|1033.8|1031.3|1
1659577200000|2022-08-04 01:40:00|1033.8|1031.8|1034|1031.3|1034.3|1032|1033.5|1031|2
1659577500000|2022-08-04 01:45:00|1033.8||1034.5||1034.8||1033.8||5
1659577800000|2022-08-04 01:50:00|1034.3|1031|1033.8|1031.3|1034.5|1031.5|1033.8|1031|0
1659578100000|2022-08-04 01:55:00|1034|1031.5|1035|1032.3|1035.3|1032.3|1034|1031.3|0
1659578400000|2022-08-04 02:00:00|1034.8|1032.8|1035.8|1033|1035.8|1033|1034.8|1032.8|0
1659578700000|2022-08-04 02:05:00|1036|1034|1035.5|1033|1036|1034.3|1035.3|1033|0
1659579000000|2022-08-04 02:10:00|1035|1032.8|1034|1031.8|1035.3|1032.8|1033.8|1031.8|0
1659579300000|2022-08-04 02:15:00|1034.5||1034.5||1034.5||1034.3||0
1659579600000|2022-08-04 02:20:00|1034.3||1033.8||1034.3||1033.8||26
1659579900000|2022-08-04 02:25:00|1033.5|1031.3|1033.3|1030.8|1033.5|1031.3|1032.5|1030.3|1
1659580200000|2022-08-04 02:30:00|1033|1031|1032.5|1029.8|1034|1031|1032|1029.8|10
1659580500000|2022-08-04 02:35:00|1032.3|1029.5|1032.8|1030.3|1033|1030.3|1031.8|1029.5|0
1659580800000|2022-08-04 02:40:00|1032.3|1029.8|1033|1030.3|1033|1030.3|1031.5|1029.5|0
1659581100000|2022-08-04 02:45:00|1032.8|1030.8|1032.8|1031|1033.5|1031|1032.3|1030.8|0
1659581400000|2022-08-04 02:50:00|1032.5|1030.8|1032|1029|1033|1030.8|1031.8|1029|11
1659581700000|2022-08-04 02:55:00|1031.5|1029.3|1033|1030|1033.8|1030.5|1031.5|1029.3|1
1659582000000|2022-08-04 03:00:00|1032.8|1029.8|1032.3|1029.8|1033|1030|1031.8|1029.5|5
1659582300000|2022-08-04 03:05:00|1032|1030|1032|1029.8|1032.3|1030|1031.5|1029.3|0
1659582600000|2022-08-04 03:10:00|1031.8|1029.5|1032.3|1029.5|1032.3|1029.5|1031.8|1029.3|0
1659582900000|2022-08-04 03:15:00|1032|1029.3|1032|1028.8|1032.3|1029.5|1032|1028.8|0
1659583200000|2022-08-04 03:20:00|1031.8|1029|1031.3|1028.3|1032|1029.3|1031.3|1028|19
1659583500000|2022-08-04 03:25:00|1031.5|1028.5|1031|1027.5|1031.5|1029|1029.5|1027.3|22
1659583800000|2022-08-04 03:30:00|1030.5|1027|1030.8|1027.5|1030.8|1027.5|1029|1027|0
1659584100000|2022-08-04 03:35:00|1031.5|1027.3|1031.5|1028|1031.8|1028.5|1030.8|1027.3|0
1659584400000|2022-08-04 03:40:00|1031.3|1027|1029.8|1027|1031.5|1027|1029.8|1027|2
1659584700000|2022-08-04 03:45:00|1029.5|1027.3|1029.8|1027.3|1030|1027.5|1028.8|1027|0
1659585000000|2022-08-04 03:50:00|1030|1027.5|1030|1027.5|1030|1027.5|1029.8|1027|0
1659585300000|2022-08-04 03:55:00|1029.8|1027.3|1029.5|1027|1030.5|1027.5|1029|1027|1
1659585600000|2022-08-04 04:00:00|1029.3|1027.3|1030.5|1027.8|1031.3|1028|1029.3|1027|3
1659585900000|2022-08-04 04:05:00|1030.3|1027.5|1030.3|1027.5|1031|1027.8|1030|1027.5|0
1659586200000|2022-08-04 04:10:00|1030.5|1027.8|1030.3|1027.5|1031.3|1028|1030.3|1027.5|0
1659586500000|2022-08-04 04:15:00|1031|1027.8|1030|1027.8|1031|1027.8|1030|1027.3|0
1659586800000|2022-08-04 04:20:00||1027.5||1027.8||1027.8||1027.3|0
1659587100000|2022-08-04 04:25:00|1029.8|1027.5|1030|1028|1030|1028|1029.8|1027.5|0
1659587400000|2022-08-04 04:30:00|1029.5|1027.8|1029|1026.3|1029.5|1028|1028.3|1025.8|2
1659587700000|2022-08-04 04:35:00|||||||||1
1659588000000|2022-08-04 04:40:00||1026||1026.3||1026.3||1025.8|1
1659588300000|2022-08-04 04:45:00||1026||1026.5||1026.5||1026|3
1659588600000|2022-08-04 04:50:00|1029.5|1026.3|1029.5|1026.5|1029.5|1026.8|1029.3|1026.3|1
1659588900000|2022-08-04 04:55:00|1029.3|1026.8|1029.5|1026.5|1029.5|1027.8|1029.3|1026.5|3
1659589200000|2022-08-04 05:00:00|1030.5|1026.8|1029.8|1027|1030.5|1027.5|1029.8|1026.8|1
1659589500000|2022-08-04 05:05:00|1029.5|1027.5|1028.5|1025.8|1029.8|1027.5|1028.3|1025.8|2
1659589800000|2022-08-04 05:10:00|1029|1026.3|1029|1026.3|1029.3|1026.3|1028.8|1026|1
1659590100000|2022-08-04 05:15:00|1029.3|1026.5|1029.5|1026.8|1029.5|1026.8|1029|1026.5|1
1659590400000|2022-08-04 05:20:00|1029.8|1027|1030.5|1027.5|1030.5|1027.5|1029.5|1026.8|1
1659590700000|2022-08-04 05:25:00|1029.8|1028|1029.5|1027|1030.3|1028|1029.3|1027|2
1659591000000|2022-08-04 05:30:00|1029.3|1027.3|1029.3|1027|1029.8|1027.5|1028.3|1026|1
1659591300000|2022-08-04 05:35:00|1029.5|1027.5|1027.8|1025.8|1029.5|1027.5|1027|1025|11
1659591600000|2022-08-04 05:40:00|1028|1025.5|1027.5|1025.3|1028|1026.3|1027.3|1024.8|4
1659591900000|2022-08-04 05:45:00|1027.3|1024.8|1024.8|1022.8|1027.3|1025.3|1024.8|1022.5|57
1659592200000|2022-08-04 05:50:00|1025|1022.3|1025|1023.3|1025.8|1023.3|1025|1022.3|6
1659592500000|2022-08-04 05:55:00|1025.5|1022.3|1025.3|1022.5|1026.3|1023.3|1025.3|1022.3|8
1659592800000|2022-08-04 06:00:00|1024.8|1022.3|1023.8|1021.5|1025.3|1022.3|1023|1020.8|5
1659593100000|2022-08-04 06:05:00|1023.3|1021|1025|1022.8|1025.3|1023|1023.3|1020.8|3
1659593400000|2022-08-04 06:10:00|1025.3|1023|1024|1021.8|1025.3|1023|1024|1021.5|6
1659593700000|2022-08-04 06:15:00|1023.8|1021.5|1024.3|1022.3|1024.3|1022.3|1022.8|1021.3|4
1659594000000|2022-08-04 06:20:00|1024.8|1022.8|1024.8|1023|1025.3|1023.3|1024.3|1022.3|1
1659594300000|2022-08-04 06:25:00|1024.5|1022.8|1023|1021.3|1024.5|1023|1022.8|1021.3|101
1659594600000|2022-08-04 06:30:00|1022.5|1021.5|1026.3|1024|1027|1025|1022.5|1021.5|33
1659594900000|2022-08-04 06:35:00|1026|1024.3|1025|1022.8|1026.8|1024.8|1024.8|1022.8|9
1659595200000|2022-08-04 06:40:00|1025.5|1023|1024.8|1022.8|1025.8|1023.8|1024.5|1022.3|6
1659595500000|2022-08-04 06:45:00|1024.5|1023|1026|1023.8|1027.3|1025|1024|1022|38
1659595800000|2022-08-04 06:50:00|1026.3|1024|1025.8|1023.5|1027|1025|1025.3|1023.3|32
1659596100000|2022-08-04 06:55:00|1025.3|1023.8|1024.8|1022.8|1026.3|1024.3|1024.8|1022.8|15
1659596400000|2022-08-04 07:00:00|1024.5|1023|1029|1027.3|1029|1027.5|1024|1022.3|53
1659596700000|2022-08-04 07:05:00|1028.8|1026.8|1029|1027.3|1030.8|1028.8|1027.5|1026|28
1659597000000|2022-08-04 07:10:00|1029.5|1027.5|1026.5|1024.5|1029.8|1028|1025.3|1023.5|106
1659597300000|2022-08-04 07:15:00|1026.8|1024.8|1025.3|1023.5|1027.3|1025.3|1024|1022.3|93
1659597600000|2022-08-04 07:20:00|1025|1023.3|1024.3|1022.5|1026.5|1024.8|1024.3|1022.5|51
1659597900000|2022-08-04 07:25:00|1024.5|1022.8|1028.5|1027|1029.3|1027.5|1024.3|1022.8|99
1659598200000|2022-08-04 07:30:00|1028.8|1027.5|1031.3|1029.3|1034.3|1032.8|1028.8|1027.3|121
1659598500000|2022-08-04 07:35:00|1031.5|1029.5|1030.3|1028.5|1032.5|1030.8|1029.5|1027.5|78
1659598800000|2022-08-04 07:40:00|1030|1028.3|1029|1027.3|1030.5|1028.8|1027|1025|72
1659599100000|2022-08-04 07:45:00|1029.3|1027|1026.3|1024.8|1029.3|1027|1026.3|1024.5|103
1659599400000|2022-08-04 07:50:00|1026.8|1025|1027.3|1025.5|1027.5|1026|1025|1023.5|155
1659599700000|2022-08-04 07:55:00|1027|1025.3|1029.3|1027.5|1030|1028|1026.8|1025|65
1659600000000|2022-08-04 08:00:00|1029|1027.8|1028|1026.3|1032.3|1030.5|1026.8|1025.3|100
1659600300000|2022-08-04 08:05:00|1028.5|1026.5|1030.5|1028.5|1031|1029.5|1028.5|1026.5|49
1659600600000|2022-08-04 08:10:00|1030.3|1028.3|1030.5|1028.5|1031.5|1029.8|1028.5|1026.8|15
1659600900000|2022-08-04 08:15:00|1030.3|1028.8|1034.5|1033.3|1034.8|1033.3|1030.3|1028.5|76
1659601200000|2022-08-04 08:20:00|1035|1033|1032.5|1030.8|1035.5|1034.3|1032.3|1030.8|102
1659601500000|2022-08-04 08:25:00|1033|1031|1031.8|1030|1033|1031.3|1029|1027.5|183
1659601800000|2022-08-04 08:30:00|1032|1029.8|1033.5|1032|1034.5|1032.8|1028.5|1026.5|34
1659602100000|2022-08-04 08:35:00|1034|1032.3|1035.5|1033.8|1035.5|1034.3|1033.8|1032|225
1659602400000|2022-08-04 08:40:00|1035.8|1034|1035|1033.3|1036|1034.5|1033.8|1032.3|109
1659602700000|2022-08-04 08:45:00|1034.8|1033|1035.8|1034|1036.5|1035|1034|1032.5|131
1659603000000|2022-08-04 08:50:00|1036|1034.3|1037.3|1035.5|1037.3|1035.8|1034.5|1032.5|101
1659603300000|2022-08-04 08:55:00|1036.8|1035.3|1037|1035.5|1038.5|1036.8|1035.8|1034.3|41
1659603600000|2022-08-04 09:00:00|1036.8|1035.3|1037.5|1035.5|1040|1038.3|1036.8|1035.3|264
1659603900000|2022-08-04 09:05:00|1037.3|1035.8|1035.3|1033.8|1037.5|1035.8|1034.3|1032.5|9
1659604200000|2022-08-04 09:10:00|1035.5|1034|1036.5|1034.8|1037|1035.3|1033|1031.3|236
1659604500000|2022-08-04 09:15:00|1036.8|1035|1037.8|1036.3|1038|1036.5|1034.8|1033.3|55
1659604800000|2022-08-04 09:20:00|1038|1036.5|1042|1040|1043.5|1042|1038|1036.3|201
1659605100000|2022-08-04 09:25:00|1042.5|1040.3|1040.8|1039.3|1043.5|1041.8|1040.5|1038.8|34
1659605400000|2022-08-04 09:30:00|1041|1039.5|1044.8|1043|1044.8|1043|1040.8|1039.5|106
1659605700000|2022-08-04 09:35:00|1045|1043.3|1045.5|1043.8|1046.5|1044.8|1044|1042.3|31
1659606000000|2022-08-04 09:40:00|1045.3|1043.5|1043.8|1042|1045.8|1044|1043.5|1042|15
1659606300000|2022-08-04 09:45:00|1044|1041.8|1044.3|1042.5|1044.3|1042.5|1043|1041.3|14
1659606600000|2022-08-04 09:50:00|1044.5|1043|1047|1045.3|1047.3|1045.5|1043.8|1042.3|97
1659606900000|2022-08-04 09:55:00|1046.8|1045|1044|1042.3|1047.3|1045.8|1044|1042|29
1659607200000|2022-08-04 10:00:00|1043.8|1042|1044.8|1043|1045.5|1043.8|1043.5|1041.5|71
1659607500000|2022-08-04 10:05:00|1044.3|1043.3|1042.3|1040.8|1046|1044.3|1042.3|1040.8|16
1659607800000|2022-08-04 10:10:00|1042.5|1041|1044.5|1042.8|1044.8|1043|1042.3|1040.8|7
1659608100000|2022-08-04 10:15:00|1044.8|1043|1041.5|1039.8|1044.8|1043.3|1040.5|1038.8|1
1659608400000|2022-08-04 10:20:00|1041.8|1040|1037.5|1035.8|1041.8|1040|1037.5|1035.8|14
1659608700000|2022-08-04 10:25:00|1037.3|1035.5|1038.8|1037|1039.3|1037.8|1037.3|1035.5|23
1659609000000|2022-08-04 10:30:00|1039|1037.3|1041.3|1039.5|1042.3|1040.5|1038.8|1037.3|22
1659609300000|2022-08-04 10:35:00|1041.5|1039.3|1043.5|1041.8|1043.8|1042.3|1040.5|1038.8|106
1659609600000|2022-08-04 10:40:00|1043.3|1041.5|1044|1042|1044.8|1043|1041.3|1039.3|51
1659609900000|2022-08-04 10:45:00|1044.5|1042.3|1041|1039|1044.5|1042.8|1040.8|1038.8|83
1659610200000|2022-08-04 10:50:00|1040.8|1039.3|1041|1039.3|1042|1040.3|1040.8|1038.8|28
1659610500000|2022-08-04 10:55:00|1041.3|1039.5|1041.3|1039.3|1042|1040.3|1040.8|1039.3|7
1659610800000|2022-08-04 11:00:00|1041.5|1039.5|1040.5|1038.5|1043.5|1042|1039.8|1037.8|112
1659611100000|2022-08-04 11:05:00|1040.8|1038.3|1039.3|1037.5|1041.3|1039.5|1039|1037.3|47
1659611400000|2022-08-04 11:10:00|1039|1037.3|1038.5|1036.5|1040.3|1038.3|1038.5|1036.5|5
1659611700000|2022-08-04 11:15:00|1038.8|1037|1040.3|1038.5|1040.8|1039|1038.8|1037|14
1659612000000|2022-08-04 11:20:00|1040.5|1038.8|1037|1035.3|1041.3|1039.5|1036.8|1035.3|136
1659612300000|2022-08-04 11:25:00|1037.3|1035.5|1038.5|1036.5|1038.8|1037|1036.8|1035|62
1659612600000|2022-08-04 11:30:00|1038.3|1036.3|1038.3|1036.5|1038.5|1037|1037.8|1035.8|170
1659612900000|2022-08-04 11:35:00|1038.5|1037|1041.3|1039.8|1041.5|1040|1037.5|1035.8|141
1659613200000|2022-08-04 11:40:00|1040.8|1039.3|1040|1038.3|1041.5|1040|1039.5|1038|164
1659613500000|2022-08-04 11:45:00|1039.8|1038|1040.3|1038.5|1040.5|1039|1039|1037.3|113
1659613800000|2022-08-04 11:50:00|1040.5|1038.8|1039|1037.3|1042.5|1041|1039|1037|138
1659614100000|2022-08-04 11:55:00|1039.3|1037.5|1039.5|1037.8|1040|1038.3|1038.5|1036.5|33
1659614400000|2022-08-04 12:00:00|1039.8|1038|1040.3|1038.8|1041|1039.3|1038.8|1037.3|320
1659614700000|2022-08-04 12:05:00|1040.5|1038.5|1041.5|1039.5|1042.5|1040.5|1040|1038.3|84
1659615000000|2022-08-04 12:10:00|1041.8|1039.8|1044.3|1042.8|1044.8|1043|1041.5|1039.5|32
1659615300000|2022-08-04 12:15:00|1044.5|1042.3|1042.8|1041|1044.5|1042.3|1041|1039.3|16
1659615600000|2022-08-04 12:20:00|1043|1041.5|1039.3|1037.5|1043|1041.5|1038.8|1037.3|42
1659615900000|2022-08-04 12:25:00|1039|1036.5|1036|1034|1039.3|1037.5|1035.5|1033.8|36
1659616200000|2022-08-04 12:30:00|1035.8|1034.3|1038|1036.3|1038.5|1036.8|1035|1033.5|57
1659616500000|2022-08-04 12:35:00|1037.8|1036|1042.5|1040.8|1042.8|1041.3|1037.5|1036|30
1659616800000|2022-08-04 12:40:00|1042.3|1041|1044.3|1042.8|1045|1043.5|1042.3|1041|268
1659617100000|2022-08-04 12:45:00|1044.5|1043|1044.8|1043|1046|1044.3|1044|1042.3|40
1659617400000|2022-08-04 12:50:00|1045|1043.3|1044.8|1043.3|1045.5|1043.8|1044|1042.3|1
1659617700000|2022-08-04 12:55:00|1045.5|1044|1045.5|1043.8|1047.5|1046|1043.8|1042|69
1659618000000|2022-08-04 13:00:00|1045.3|1043.5|1043.3|1041.5|1047.5|1045.5|1043.3|1041.3|109
1659618300000|2022-08-04 13:05:00|1042.8|1041.3|1041.3|1039.5|1044.8|1043|1041.3|1039.3|128
1659618600000|2022-08-04 13:10:00|1041|1039.8|1035.3|1033.5|1042.3|1040.5|1035|1033.3|165
1659618900000|2022-08-04 13:15:00|1035|1033.8|1031|1029.8|1036.5|1034.8|1031|1029.5|62
1659619200000|2022-08-04 13:20:00|1031.5|1029.5|1031|1029.3|1032.5|1031|1029.3|1027.5|104
1659619500000|2022-08-04 13:25:00|1030.8|1029.5|1026.3|1024.5|1032.5|1030.8|1026|1024.3|209
1659619800000|2022-08-04 13:30:00|1026|1024.3|1023.8|1022|1029.3|1027.5|1023.5|1021.8|336
1659620100000|2022-08-04 13:35:00|1023.5|1021.8|1023.3|1021.5|1026|1024.3|1022.8|1021.3|115
1659620400000|2022-08-04 13:40:00|1023|1021.3|1024|1022.3|1025|1023.3|1021.5|1019.8|249
1659620700000|2022-08-04 13:45:00|1023.8|1022|1027.8|1026|1028|1026.5|1022.8|1021.3|128
1659621000000|2022-08-04 13:50:00|1027.5|1025.8|1029.5|1027.8|1034.5|1032.8|1027.3|1025.5|149
1659621300000|2022-08-04 13:55:00|1029.3|1027.3|1023.5|1021.8|1029.5|1028.3|1021|1019.5|236
1659621600000|2022-08-04 14:00:00|1024|1021.5|1028.5|1026.8|1029|1027.3|1021.8|1020|58
1659621900000|2022-08-04 14:05:00|1028.3|1026.5|1029.8|1028|1035|1033.3|1028|1026.5|121
1659622200000|2022-08-04 14:10:00|1029.5|1027.8|1029.8|1027.5|1032.5|1030.8|1028|1026.3|155
1659622500000|2022-08-04 14:15:00|1029.5|1027.8|1027|1025.3|1029.8|1028|1024.3|1022.8|388
1659622800000|2022-08-04 14:20:00|1026.8|1025|1024.5|1022.8|1027.3|1025.3|1022|1020|185
1659623100000|2022-08-04 14:25:00|1024.3|1022.5|1026.3|1023.8|1030.5|1028.5|1023.5|1021.5|183
1659623400000|2022-08-04 14:30:00|1026|1023.5|1023|1021.3|1026|1024|1021.8|1020|218
1659623700000|2022-08-04 14:35:00|1022.8|1021|1023|1021.3|1028.3|1026.5|1021.5|1020|96
1659624000000|2022-08-04 14:40:00|1022.8|1021|1019.3|1017.5|1027.3|1025.3|1017.5|1016|107
1659624300000|2022-08-04 14:45:00|1018.8|1017.3|1021.8|1020|1023.8|1022|1018|1016.5|66
1659624600000|2022-08-04 14:50:00|1021.5|1019.8|1020|1018.3|1022.5|1020.8|1019|1017.3|151
1659624900000|2022-08-04 14:55:00|1021|1019.3|1014.5|1012.8|1022.5|1021|1013.8|1012|211
1659625200000|2022-08-04 15:00:00|1014.8|1013.3|1010.3|1008.5|1014.8|1013.3|1008.5|1006.8|262
1659625500000|2022-08-04 15:05:00|1010.5|1008.8|1009.5|1007.8|1012.8|1011|1009|1007.3|145
1659625800000|2022-08-04 15:10:00|1009|1007.5|1016|1014.3|1016.3|1014.8|1007.8|1005.8|307
1659626100000|2022-08-04 15:15:00|1016.3|1014.5|1006.5|1004.5|1016.5|1014.8|1005.8|1004.5|385
1659626400000|2022-08-04 15:20:00|1006.3|1004.8|1008.8|1007|1009.5|1007.8|1006|1004.5|129
1659626700000|2022-08-04 15:25:00|1008.5|1006.8|1008.3|1006.3|1014.5|1012.8|1007|1005.5|407
1659627000000|2022-08-04 15:30:00|1007.5|1006.5|1006.5|1004.8|1009.5|1008|1006.3|1004.5|158
1659627300000|2022-08-04 15:35:00|1006.3|1004.5|1007.5|1005.5|1008.5|1006.8|1005.8|1004.5|34
1659627600000|2022-08-04 15:40:00|1007.3|1005.8|1001|999.3|1007.5|1006|1000.5|999|257
1659627900000|2022-08-04 15:45:00|1001.3|999.5|1002.5|1000.8|1003.5|1001.5|1000.5|998.8|188
1659628200000|2022-08-04 15:50:00|1002.3|1000.5|1003.3|1001.5|1003.8|1002.3|1001.5|999.5|253
1659628500000|2022-08-04 15:55:00|1003|1001.8|1003.3|1001.8|1006.3|1004.5|1002.8|1001.3|64
1659628800000|2022-08-04 16:00:00|1003|1001.5|1004.5|1003|1005.3|1003.3|1001|999.5|173
1659629100000|2022-08-04 16:05:00|1004|1002.8|1002.8|1001.3|1004.5|1003|1001.8|1000.3|106
1659629400000|2022-08-04 16:10:00|1003|1001.5|1003.3|1001.3|1007.5|1005.8|1002.8|1001|117
1659629700000|2022-08-04 16:15:00|1003|1001|1005.3|1003.3|1006.8|1005|1001.3|999.5|23
1659630000000|2022-08-04 16:20:00|1005|1003|1001.3|999.8|1006.5|1004.5|1001|999.5|108
1659630300000|2022-08-04 16:25:00|1001|999.5|1000.5|998.8|1001.3|999.8|999|997.5|216
1659630600000|2022-08-04 16:30:00|1000.3|998.5|1005.5|1003.8|1006|1004.5|999.8|998|73
1659630900000|2022-08-04 16:35:00|1005.3|1003.5|1002|1000|1005.5|1004|1001.8|999.8|25
1659631200000|2022-08-04 16:40:00|1001.8|999.8|1000.8|999|1002|999.8|998.8|997|13
1659631500000|2022-08-04 16:45:00|1000.5|998.8|995|993.5|1002.3|1000.5|994.8|993|50
1659631800000|2022-08-04 16:50:00|995.3|993.3|999|997.3|1000|998|994|992.3|42
1659632100000|2022-08-04 16:55:00|999.3|997.5|999.5|997.8|1000.5|998.8|996.8|994.8|19
1659632400000|2022-08-04 17:00:00|999.8|998|1006.3|1004.5|1006.5|1004.8|998|996|54
1659632700000|2022-08-04 17:05:00|1006.5|1004.8|1005.8|1004|1007|1005.3|1002.8|1001|29
1659633000000|2022-08-04 17:10:00|1005.5|1003|1005.5|1004|1008|1006|1004.8|1002.8|28
1659633300000|2022-08-04 17:15:00|1005.3|1003.8|1006.3|1004.5|1006.5|1004.8|1005|1003|6
1659633600000|2022-08-04 17:20:00|1006|1004.3|1007.3|1005|1009|1007|1005.5|1003.8|29
1659633900000|2022-08-04 17:25:00|1007|1005.5|1009.3|1007|1009.3|1007.3|1005|1003|19
1659634200000|2022-08-04 17:30:00|1009|1007.3|1017.8|1015.8|1018|1016.3|1008.8|1006.8|126
1659634500000|2022-08-04 17:35:00|1018|1016.3|1014.3|1012|1019|1016.8|1012|1010|37
1659634800000|2022-08-04 17:40:00|1014|1012.3|1008.5|1006.5|1014.3|1012.3|1006.5|1004.3|43
1659635100000|2022-08-04 17:45:00|1008.3|1006.3|1011.3|1009.8|1011.5|1009.8|1007|1005|70
1659635400000|2022-08-04 17:50:00|1011|1009.5|1012|1010|1012.5|1010.5|1009|1007.3|8
1659635700000|2022-08-04 17:55:00|1012.3|1010.3|1011.5|1009.3|1013.5|1011.5|1010.5|1008.8|4
1659636000000|2022-08-04 18:00:00|1011.8|1009.8|1012|1010|1013.5|1011.5|1010|1008|13
1659636300000|2022-08-04 18:05:00|1011.8|1010.3|1013.5|1011.5|1013.8|1012|1009.8|1007.8|11
1659636600000|2022-08-04 18:10:00|1013.3|1011.3|1011|1009.3|1013.8|1011.8|1009.3|1007.3|100
1659636900000|2022-08-04 18:15:00|1010.8|1009|1013|1011.3|1014|1011.5|1009|1007|4
1659637200000|2022-08-04 18:20:00|1013.3|1011|1013|1010.8|1014.5|1012.5|1010.8|1009|4
1659637500000|2022-08-04 18:25:00|1012.8|1010.5|1011.8|1009.8|1014.5|1012.3|1011|1009|28
1659637800000|2022-08-04 18:30:00|1012|1009|1009.3|1007.3|1012|1009.5|1009.3|1007.3|11
1659638100000|2022-08-04 18:35:00|1009|1007.5|1009.3|1007.3|1010|1008.5|1008.3|1006.5|8
1659638400000|2022-08-04 18:40:00|1009.5|1007|1008.5|1006.8|1009.5|1007.5|1008.5|1006.8|0
1659638700000|2022-08-04 18:45:00|1008.8|1006.5|1008.3|1006.5|1009|1007|1008|1006.3|5
1659639000000|2022-08-04 18:50:00|1008.5|1006.3|1008.8|1006.3|1008.8|1006.5|1007.5|1005.8|0
1659639300000|2022-08-04 18:55:00|1008.5|1006|1008.3|1006|1008.8|1006.3|1008.3|1006|0
1659639600000|2022-08-04 19:00:00|1008.5|1006.3|1009.3|1007.3|1009.3|1007.3|1008.3|1006|0
1659639900000|2022-08-04 19:05:00|1009|1007.5|1011.3|1009.5|1011.8|1009.5|1008.8|1007|3
1659640200000|2022-08-04 19:10:00|1011.5|1009.3|1009.3|1007|1011.5|1009.5|1009|1006.8|11
1659640500000|2022-08-04 19:15:00|1009.5|1007.3|1011|1009|1011.3|1009.3|1009.3|1007.3|1
1659640800000|2022-08-04 19:20:00|1010.8|1008.5|1009.8|1007.8|1010.8|1008.5|1009.8|1007.8|2
1659641100000|2022-08-04 19:25:00|1010|1008|1009.3|1007.3|1010.8|1008.8|1009.3|1007.3|1
1659641400000|2022-08-04 19:30:00|1009|1007|1010.3|1008.3|1010.5|1008.3|1008.8|1006.3|4
1659641700000|2022-08-04 19:35:00|1010|1008|1009|1006.8|1010.3|1008.3|1008.5|1006.8|0
1659642000000|2022-08-04 19:40:00|1009.3|1007|1008.5|1006.5|1009.5|1007.3|1008.3|1006.3|0
1659642300000|2022-08-04 19:45:00|1008.3|1006.8|1008.5|1006.3|1009.3|1007.3|1008|1006.3|0
1659642600000|2022-08-04 19:50:00|1008.8|1006.5|1008.5|1006.5|1008.8|1006.8|1008.3|1006.3|0
1659642900000|2022-08-04 19:55:00|1005.5|1003|1008.8|1006|1009.5|1006.5|1004.8|1002|34
1659643200000|2022-08-04 20:00:00|1008.3|1005.8|1007.8|1005.3|1009|1006.3|1007.5|1005|0
1659643500000|2022-08-04 20:05:00|1007.3|1004.8|1006.3|1003.5|1007.5|1004.8|1006.3|1003.5|0
1659643800000|2022-08-04 20:10:00|1005.8|1003.8|1005.3|1002.8|1006|1003.8|1005.3|1002.8|2
1659644100000|2022-08-04 20:15:00|1005|1002.5|1003.3|1001|1005|1002.5|1003|1001|4
1659644400000|2022-08-04 20:20:00|1003|1001.3|1002|1000|1003.3|1001.3|1001.3|999.5|0
1659644700000|2022-08-04 20:25:00|1001.8|999.8|998.8|996.8|1001.8|999.8|998.8|996.8|5
1659645000000|2022-08-04 20:30:00|999|996|998.5|996.3|999.8|997.5|997.8|995.8|1
1659645300000|2022-08-04 20:35:00|999.3|996|1000.8|998.5|1001|998.5|998.8|996|6
1659645600000|2022-08-04 20:40:00|1002.5|999|1001.3|998.3|1002.5|999.8|1001|998.3|2
1659645900000|2022-08-04 20:45:00|1000.8|998.5|998.3|995.8|1001.3|998.5|998|995.5|4
1659646200000|2022-08-04 20:50:00|999|996.5|997.8|995|999.3|997|997.3|994.8|2
1659646500000|2022-08-04 20:55:00|997.5|994.8|997.5|994.3|998.5|996.5|997|994.3|16
1659646800000|2022-08-04 21:00:00|997.3|993.3|997.8|993.5|997.8|993.5|995|993.3|0
1659647100000|2022-08-04 21:05:00|997.5||997.5||997.8||997.5||0
1659647400000|2022-08-04 21:10:00|997.8|993.8|997.8|994.5|997.8|994.5|997.8|993.8|0
1659648000000|2022-08-04 21:20:00||993||993||993||993|0
1659648600000|2022-08-04 21:30:00||993.3||994.5||994.5||993.3|0
1659650100000|2022-08-04 21:55:00|997.5|995.5|997.5|992.3|997.5|996.5|997.5|992|2
1659661200000|2022-08-05 01:00:00|1002.5|999|1000|997|1003|1000|1000|996.8|0
1659661500000|2022-08-05 01:05:00|999.8|997.3|999.5|996.3|999.8|997.5|999.5|996|0
1659661800000|2022-08-05 01:10:00||996||996||996||995.5|0
1659662100000|2022-08-05 01:15:00|999.3|995.8|999.5|996.5|999.5|996.5|998.3|995|0
1659662400000|2022-08-05 01:20:00||996.8||996.8||996.8||996.5|0
1659662700000|2022-08-05 01:25:00|1000|997|1000.8|997.8|1000.8|997.8|1000|997|0
1659663000000|2022-08-05 01:30:00|1001.5|998|1001.5|998|1001.5|998|1001.5|998|0
1659663300000|2022-08-05 01:35:00|1001.3|998.3|1001|997|1001.5|998.3|1000.8|996.5|0
1659663600000|2022-08-05 01:40:00|1000.8|997.3|1001.3|997.3|1001.3|997.3|1000.8|996.5|0
1659663900000|2022-08-05 01:45:00|1001|997|1001.5|997.3|1001.5|997.5|1001|997|0
1659664200000|2022-08-05 01:50:00|1002.5|997.5|1001.8|998.5|1002.5|998.8|1001.5|997.5|0
1659664500000|2022-08-05 01:55:00|1001.5|998.3|1001.5|998.8|1002|999|1001.3|998|0
1659664800000|2022-08-05 02:00:00|1001.8|999|1001.5|998.3|1002|999.3|1001.3|998.3|0
1659665100000|2022-08-05 02:05:00|1001.8|998.5|1001.8|998.8|1003|999.3|1001.5|998.3|3
1659665400000|2022-08-05 02:10:00|1001.5|998.5|1001.5|998.8|1001.8|999|1001.3|998.5|0
1659665700000|2022-08-05 02:15:00|1001.8|998.5|1001.8|999|1003.3|1000.5|1001.5|998.5|2
1659666000000|2022-08-05 02:20:00|1001.5|998.8|1002|999|1002|999|1001.3|998.8|0
1659666300000|2022-08-05 02:25:00|1001.8|998.8|1001.5|998.8|1001.8|998.8|1001|998.5|0
1659666600000|2022-08-05 02:30:00|1001.8|999|1001.3|998.8|1001.8|999.3|1001|998.5|0
1659666900000|2022-08-05 02:35:00|1001|998.5|1001.8|999|1001.8|999.8|1001|998|0
1659667200000|2022-08-05 02:40:00|1002|999.5|1002|1000|1003|1000.8|1001.8|999|1
1659667500000|2022-08-05 02:45:00|1001.8|999|1001.8|999.3|1002.3|999.3|1001.8|999|1
1659667800000|2022-08-05 02:50:00|1001.5|999|1002.5|999.5|1002.5|999.5|1001.3|999|21
1659668100000|2022-08-05 02:55:00|1002.3|999.8|1002.5|1000|1002.8|1000|1002.3|999.5|2
1659668400000|2022-08-05 03:00:00|1002.3|1000.3|1002.3|999.8|1002.8|1000.3|1002.3|999.5|0
1659668700000|2022-08-05 03:05:00|1002.8|999.5|1002|999|1002.8|999.8|1001.8|998.8|7
1659669000000|2022-08-05 03:10:00|1001.8|999.3|1001.8|998.3|1001.8|999.3|1001.5|998|7
1659669300000|2022-08-05 03:15:00|1001.5|998|1001.3|998|1001.5|998.3|1001|998|1
1659669600000|2022-08-05 03:20:00|1001.5||1001.5||1001.5||1001.5||4
1659669900000|2022-08-05 03:25:00|1001.3||1001.5||1001.5||1001.3||0
1659670800000|2022-08-05 03:40:00||998.3||998.3||998.3||998.3|0
1659671100000|2022-08-05 03:45:00|1000.5||1000.5||1000.5||1000.5||0
1659671400000|2022-08-05 03:50:00||998.8||998.5||998.8||998.5|40
1659671700000|2022-08-05 03:55:00|1001|998.8|1001.3|998.3|1001.3|998.8|1001|998.3|2
1659672000000|2022-08-05 04:00:00|1002|998.8|1002|998.8|1002.5|999|1001.8|998.5|45
1659672300000|2022-08-05 04:05:00|1002.3|999|1002.3|999.8|1002.3|1000.3|1002.3|999|29
1659672600000|2022-08-05 04:10:00|1002||1002||1002||1002||0
1659672900000|2022-08-05 04:15:00|1001.8|999|1001.5|999.3|1001.8|999.3|1001.5|999|84
1659673200000|2022-08-05 04:20:00||999||999||999.3||999|1
1659673500000|2022-08-05 04:25:00||999.3||999||999.3||999|5
1659673800000|2022-08-05 04:30:00|1001.8||1002||1002||1001.8||8
1659674100000|2022-08-05 04:35:00|1001.8|999.3|1001.8|998.8|1002|999.3|1001.8|998.8|0
1659674400000|2022-08-05 04:40:00|1001.5||1001.8||1001.8||1001.5||0
1659674700000|2022-08-05 04:45:00||999||999||999||999|0
1659675000000|2022-08-05 04:50:00||999.3||999.5||999.5||999|0
1659675300000|2022-08-05 04:55:00|1002|999.3|1004.3|1002.3|1004.5|1002.3|1001.8|999.3|0
1659675600000|2022-08-05 05:00:00|1004.8|1001.8|1004|1001|1005|1002.3|1004|1000|1
1659675900000|2022-08-05 05:05:00|1004.3|1000.8|1003.8|1000.8|1004.3|1001.3|1003.8|1000.8|0
1659676200000|2022-08-05 05:10:00|1003.5|1001|1004.3|1001|1004.3|1001|1003.5|1000.8|0
1659676500000|2022-08-05 05:15:00|1004|1000.8|1003.8|1001.5|1004.3|1001.5|1003.5|1000.8|0
1659676800000|2022-08-05 05:20:00|1004|1001.8|1004.8|1001.8|1004.8|1001.8|1004|1001.5|0
1659677100000|2022-08-05 05:25:00|1004.5|1001.5|1004.5|1001.8|1004.8|1001.8|1004.5|1001.5|0
1659677400000|2022-08-05 05:30:00|1004.8|1001.5|1005.3|1002|1006|1003.8|1004.5|1001.5|0
1659677700000|2022-08-05 05:35:00|1004|1001.5|1001.5|999.8|1004|1001.5|1001.5|999.5|60
1659678000000|2022-08-05 05:40:00|1001|1000|1003.8|1000|1003.8|1000|1001|999|14
1659678300000|2022-08-05 05:45:00|1003.5|1000.5|1005.3|1001.3|1005.3|1001.8|1001.8|999.3|0
1659678600000|2022-08-05 05:50:00|1005|1001.5|1005|1001.8|1005|1001.8|1004.5|1001.5|0
1659678900000|2022-08-05 05:55:00|1004.8|1001.5|1004.5|1001.5|1004.8|1001.8|1004.5|1001.5|0
1659679200000|2022-08-05 06:00:00|1004.3|1001.8|1002.8|1000.3|1005.3|1002.5|1001.5|999.8|12
1659679500000|2022-08-05 06:05:00|1003.3|1000.5|1006.3|1004.3|1006.3|1004.3|1003.3|1000.5|6
1659679800000|2022-08-05 06:10:00|1006|1003.8|1006.5|1004.5|1006.5|1004.5|1005.3|1003.3|7
1659680100000|2022-08-05 06:15:00|1006.8|1004.8|1010.3|1007.5|1010.3|1007.5|1006.3|1004.3|45
1659680400000|2022-08-05 06:20:00|1010.5|1008|1008.8|1005.8|1010.5|1008.3|1005.8|1003.5|28
1659680700000|2022-08-05 06:25:00|1008.5|1005.5|1007.8|1005.3|1008.8|1005.8|1006.5|1003.8|33
1659681000000|2022-08-05 06:30:00|1007.3|1005|1009.5|1007.3|1010.3|1007.5|1007|1004|9
1659681300000|2022-08-05 06:35:00|1010.5|1007.5|1007.5|1005.3|1010.5|1008|1007|1004.3|23
1659681600000|2022-08-05 06:40:00|1008.3|1005.5|1008.5|1006|1008.8|1006.3|1007.8|1004.8|5
1659681900000|2022-08-05 06:45:00|1008.3|1006.3|1005.8|1003.5|1008.3|1006.8|1005.5|1003|41
1659682200000|2022-08-05 06:50:00|1005.5|1003.8|1003.8|1001.8|1005.5|1003.8|1003.5|1001.5|95
1659682500000|2022-08-05 06:55:00|1003.5|1002|997.8|995.8|1003.5|1002.3|996.8|994.5|127
1659682800000|2022-08-05 07:00:00|997.5|995.5|998.3|996.5|1000.3|998.8|996.3|994.3|54
1659683100000|2022-08-05 07:05:00|998.5|996.8|1001.5|999.8|1002|1000.3|996.8|995|61
1659683400000|2022-08-05 07:10:00|1001.8|1000.3|998.3|996.5|1003|1001.3|998|996.3|36
1659683700000|2022-08-05 07:15:00|998|996.3|997.3|995.3|999|997|996.5|994.8|34
1659684000000|2022-08-05 07:20:00|997.5|995|999.8|998|1000.5|998.8|997.5|995|16
1659684300000|2022-08-05 07:25:00|1000|998.3|1001.5|999.8|1001.8|999.8|999.5|997.3|136
1659684600000|2022-08-05 07:30:00|1001.3|999.5|1000.3|998.5|1002.5|1000.8|999.5|997.8|43
1659684900000|2022-08-05 07:35:00|1000.8|998.3|998.8|997|1001.3|999.8|998.3|996|70
1659685200000|2022-08-05 07:40:00|998.3|996.8|1000.3|998.5|1002.3|1000|998|996.3|30
1659685500000|2022-08-05 07:45:00|1000|998|996.5|994.8|1001.3|999.5|996.5|994.5|62
1659685800000|2022-08-05 07:50:00|996.3|995|997.3|995.5|998.3|996.3|994.3|992.3|410
1659686100000|2022-08-05 07:55:00|997|995.3|999|997.5|999.3|997.5|996.8|995|103
1659686400000|2022-08-05 08:00:00|998.8|997.3|994|992.5|998.8|997.3|994|992.5|121
1659686700000|2022-08-05 08:05:00|993.3|991.3|995.3|993.5|996.3|994.5|993.3|991.3|80
1659687000000|2022-08-05 08:10:00|995|993.8|995.8|994|996.3|994.5|994.8|993|32
1659687300000|2022-08-05 08:15:00|995.5|994.3|997.8|996|1000.3|998.8|995.3|993.5|193
1659687600000|2022-08-05 08:20:00|998|996.3|992.8|991|998.5|997|992.5|990.8|82
1659687900000|2022-08-05 08:25:00|993|991.3|993.8|992|994.5|992.8|990.8|989.5|175
1659688200000|2022-08-05 08:30:00|993.5|991.8|996|994.3|996.8|994.8|993|991.5|111
1659688500000|2022-08-05 08:35:00|995.8|994|990|988.3|996|994.3|989.3|988|101
1659688800000|2022-08-05 08:40:00|989.8|988|992.8|990.8|993.5|991.5|989|987|39
1659689100000|2022-08-05 08:45:00|993|990.5|991|989.3|993|991|991|989.3|23
1659689400000|2022-08-05 08:50:00|991.3|989.8|990.5|988.8|992|990|987.5|985.8|161
1659689700000|2022-08-05 08:55:00|990.8|988.5|990|988.3|992.5|990.8|989.3|987.3|223
1659690000000|2022-08-05 09:00:00|989.5|988|986|984.3|989.5|988|985.3|983.5|298
1659690300000|2022-08-05 09:05:00|985.8|984|975.3|973.5|985.8|984.3|975.3|973.3|124
1659690600000|2022-08-05 09:10:00|975.5|973.8|978.8|976.8|979.5|978|975.3|973.8|25
1659690900000|2022-08-05 09:15:00|978.5|977|981|979|983|980.5|977.5|976|94
1659691200000|2022-08-05 09:20:00|981.5|979.3|981.3|979.5|983.5|981.5|980.3|978.8|19
1659691500000|2022-08-05 09:25:00|981.5|979.3|985|983.5|986|984.3|981|979|112
1659691800000|2022-08-05 09:30:00|984.8|983|979.8|978|985|983.3|979.3|977.3|52
1659692100000|2022-08-05 09:35:00|980.3|978.3|983.8|981.8|984|982|979|977.3|70
1659692400000|2022-08-05 09:40:00|983.5|982|986|984|988.8|987|983.5|981.5|94
1659692700000|2022-08-05 09:45:00|985.8|983.8|982.3|980.3|986|984.5|982.3|980.3|34
1659693000000|2022-08-05 09:50:00|982|980.5|983.8|982|984|982.5|981.5|979.8|89
1659693300000|2022-08-05 09:55:00|983.5|981.8|984.3|982.3|985|983|983.3|981.3|63
1659693600000|2022-08-05 10:00:00|984|982|984.5|982.8|986|984|983.5|981.8|37
1659693900000|2022-08-05 10:05:00|984.3|982.5|982.3|980.5|984.8|983|982.3|980.5|38
1659694200000|2022-08-05 10:10:00|981.3|979.5|983.3|981.8|984.3|982.8|979|977.3|46
1659694500000|2022-08-05 10:15:00|983.5|981.3|984.8|982.8|985.5|984|982.5|980.5|119
1659694800000|2022-08-05 10:20:00|985|983|984|982|985|983.5|981.8|980|9
1659695100000|2022-08-05 10:25:00|984.3|982.3|985.8|984|986.5|984.5|983.8|981.8|32
1659695400000|2022-08-05 10:30:00|986|983.8|983.5|981.8|986.3|984.5|983.3|981.5|100
1659695700000|2022-08-05 10:35:00|983.8|982|980|978.3|984|982.3|979|977.5|38
1659696000000|2022-08-05 10:40:00|979.8|978|975.5|973.5|979.8|978|974|972.3|148
1659696300000|2022-08-05 10:45:00|975.3|973.8|973.5|971.5|975.5|973.8|971.3|969.5|47
1659696600000|2022-08-05 10:50:00|973.3|971.8|971.8|970|974.8|972.8|970.8|969|55
1659696900000|2022-08-05 10:55:00|972|970.3|973.5|972|973.5|972|970.5|968.8|26
1659697200000|2022-08-05 11:00:00|973.8|972.3|973.5|971.8|975.3|973.5|971.8|970.3|26
1659697500000|2022-08-05 11:05:00|973.8|971.5|969.5|967.8|974|972.3|969.3|967.5|64
1659697800000|2022-08-05 11:10:00|969.3|967.5|969|967.3|970.3|968.5|968.3|966.8|60
1659698100000|2022-08-05 11:15:00|968.8|966.8|973.3|971.3|973.3|971.3|967.8|965.8|55
1659698400000|2022-08-05 11:20:00|973|971|976|974.5|976.5|975|973|970.8|90
1659698700000|2022-08-05 11:25:00|975.8|974.3|974.8|972.5|977|975|974.8|972.5|67
1659699000000|2022-08-05 11:30:00|974.5|972|973|971.3|975.3|973.8|973|971.3|37
1659699300000|2022-08-05 11:35:00|973.3|971.5|973|971|973.5|971.5|970|968.3|16
1659699600000|2022-08-05 11:40:00|972.8|970.8|973.8|972|974.5|972.8|971.3|969.5|80
1659699900000|2022-08-05 11:45:00|973.5|971.8|971|969.5|973.8|972|969.5|967.5|28
1659700200000|2022-08-05 11:50:00|971.3|969.8|971|969.3|972.3|970.5|970.5|968.8|25
1659700500000|2022-08-05 11:55:00|971.3|969.5|969.8|967.8|971.5|969.5|968.3|966.5|55
1659700800000|2022-08-05 12:00:00|969.5|968|975|973.3|975.3|973.5|969.5|968|61
1659701100000|2022-08-05 12:05:00|975.3|973|974.8|972.8|975.8|974|973.5|971.8|33
1659701400000|2022-08-05 12:10:00|975.5|973|974.5|972.5|977.5|975.8|973.5|972|193
1659701700000|2022-08-05 12:15:00|974.8|972.8|977.3|975.5|977.3|975.5|974.8|972.5|79
1659702000000|2022-08-05 12:20:00|977|975.8|978.3|976.5|978.8|977|977|974.8|36
1659702300000|2022-08-05 12:25:00|978|976.8|978.3|975.5|980|978|977.3|975.5|70
1659702600000|2022-08-05 12:30:00|978.5|975.3|974.5|972.5|978.5|975.5|972|970.3|62
1659702900000|2022-08-05 12:35:00|974.8|972.8|972.3|970.5|974.8|973|971.8|970.5|108
1659703200000|2022-08-05 12:40:00|972.5|970.8|973|971.3|974|972.3|972|970.3|95
1659703500000|2022-08-05 12:45:00|973.5|971.5|972|970.3|973.5|971.5|970.3|968.8|35
1659703800000|2022-08-05 12:50:00|971.5|970|968|966.3|971.8|970|968|966|21
1659704100000|2022-08-05 12:55:00|968.3|966.5|968.3|966.8|969.8|968|966|964.5|98
1659704400000|2022-08-05 13:00:00|967.8|966.3|970|968.3|970.5|969|963.3|961.8|83
1659704700000|2022-08-05 13:05:00|970.5|968.5|973.8|971.8|974.3|972.5|969.3|967.3|127
1659705000000|2022-08-05 13:10:00|973.5|972|966.5|964.5|974|972|966.3|964.5|88
1659705300000|2022-08-05 13:15:00|966.3|964.3|967.3|965.5|968|965.8|965.5|964|134
1659705600000|2022-08-05 13:20:00|967.5|965.8|967|965.3|969.3|967.5|966|964.3|62
1659705900000|2022-08-05 13:25:00|967.3|965.5|961.5|959.8|967.5|965.8|961.3|959.5|192
1659706200000|2022-08-05 13:30:00|962.3|960.5|965.3|963.5|965.5|963.8|959.3|957.8|155
1659706500000|2022-08-05 13:35:00|965|963.8|965.5|963.5|967.5|965.8|963.5|961.8|125
1659706800000|2022-08-05 13:40:00|966|963.8|972.8|971|973|971.3|966|963.5|258
1659707100000|2022-08-05 13:45:00|973|971.3|975.8|974|976|974|971.5|969.8|226
1659707400000|2022-08-05 13:50:00|976.5|974.5|974.8|973|979|977.3|974.8|973|105
1659707700000|2022-08-05 13:55:00|974.5|972.8|976.5|974.8|977.3|975.5|971.8|970|72
1659708000000|2022-08-05 14:00:00|976.8|975|979.3|977.5|980.5|979|974.8|973|148
1659708300000|2022-08-05 14:05:00|979.5|977.8|982.8|981|983.8|982|979.3|977.8|189
1659708600000|2022-08-05 14:10:00|983|981.3|987|985.3|988|986.3|983|981.3|265
1659708900000|2022-08-05 14:15:00|986.8|985.5|988.5|986.5|990.5|988.8|986.8|985|245
1659709200000|2022-08-05 14:20:00|988.3|986.8|991|989.3|992|990.5|988.3|986.8|99
1659709500000|2022-08-05 14:25:00|990.8|988.8|993.5|991.8|993.5|991.8|989.5|987.8|39
1659709800000|2022-08-05 14:30:00|993.3|991.5|991.8|990|994|992.3|990.5|988.5|125
1659710100000|2022-08-05 14:35:00|992|989.8|997.3|995.5|997.5|995.8|991.8|989.8|156
1659710400000|2022-08-05 14:40:00|997|995.8|992.8|991|997.3|995.8|991.3|989.8|79
1659710700000|2022-08-05 14:45:00|993|991.3|993.5|991.5|997|995|988.5|986.5|275
1659711000000|2022-08-05 14:50:00|994|991.8|992.5|990.8|994.8|993|991.5|989.3|157
1659711300000|2022-08-05 14:55:00|992.8|991|995.5|993.8|996.3|994.5|992.5|990.8|49
1659711600000|2022-08-05 15:00:00|995.8|994|996.3|994.5|997.8|996|995.3|993.8|45
1659711900000|2022-08-05 15:05:00|996.5|994.8|990.8|989|996.5|994.8|990|988|332
1659712200000|2022-08-05 15:10:00|991.3|988.8|992|990.3|993.3|991.5|989|987|173
1659712500000|2022-08-05 15:15:00|992.5|990.5|989.5|987.8|993.5|991.5|988.8|987|368
1659712800000|2022-08-05 15:20:00|989.3|987.5|989.3|987.5|991.3|989.5|987.8|986|250
1659713100000|2022-08-05 15:25:00|989|987.3|988.5|986.8|992.5|991|987.8|986|841
1659713400000|2022-08-05 15:30:00|988.3|986.5|988.3|986.3|991.8|990.3|987.3|985.5|214
1659713700000|2022-08-05 15:35:00|988|986.5|987.3|985.5|989.5|987.8|985.5|983.8|136
1659714000000|2022-08-05 15:40:00|987.5|985.3|986|984.3|988|986.3|985.3|983.5|40
1659714300000|2022-08-05 15:45:00|986.3|984.5|986.5|984.8|988.8|987|985.8|984|72
1659714600000|2022-08-05 15:50:00|986.8|985|987|985.3|987.5|985.8|985.5|983.8|20
1659714900000|2022-08-05 15:55:00|987.3|985.5|982.5|980.8|987.8|985.8|982.5|980.8|29
1659715200000|2022-08-05 16:00:00|982.8|981|982|980.3|984|982.5|982|980.3|52
1659715500000|2022-08-05 16:05:00|981.8|980.8|980.5|979|985|983.5|979.5|978|196
1659715800000|2022-08-05 16:10:00|980.8|979.3|981.5|979.5|982.8|981|979.5|977.8|52
1659716100000|2022-08-05 16:15:00|981.8|979.8|981|979.3|982.5|980.5|980.5|978.8|1
1659716400000|2022-08-05 16:20:00|981.3|979|980|978|983|981.3|979.5|977.8|20
1659716700000|2022-08-05 16:25:00|979.8|978.3|981.3|979.5|982.3|980.5|979.3|977.5|21
1659717000000|2022-08-05 16:30:00|981.5|979.8|982|980.3|983.3|981.5|981|979.3|1
1659717300000|2022-08-05 16:35:00|981.8|979.8|980.8|979|982.3|980.3|980.8|979|22
1659717600000|2022-08-05 16:40:00|980.5|978.8|981.5|979.8|981.8|980|980.3|978.3|5
1659717900000|2022-08-05 16:45:00|981|979.3|983.5|981.8|986.3|984.5|980.8|979.3|240
1659718200000|2022-08-05 16:50:00|983.3|981.5|981.8|980|984.8|982.5|981.5|979.8|21
1659718500000|2022-08-05 16:55:00|981.5|979.8|978.5|976.8|982.3|980.3|977|975.3|351
1659718800000|2022-08-05 17:00:00|978.3|976.5|981|979.3|981.5|979.5|978.3|976.3|18
1659719100000|2022-08-05 17:05:00|981.3|979.5|979.8|977.8|981.8|979.5|979.8|977.8|19
1659719400000|2022-08-05 17:10:00|980|978|976.5|975|980.5|978.5|976.3|974.5|71
1659719700000|2022-08-05 17:15:00|976.8|974.8|975|973.3|977.8|976|973.8|971.8|1
1659720000000|2022-08-05 17:20:00|975.3|973|973.3|971.8|975.3|973|972.8|971|1
1659720300000|2022-08-05 17:25:00|973.8|971.5|970|968|974.3|972.5|970|968|26
1659720600000|2022-08-05 17:30:00|969.8|968.3|970|968|970.5|968.8|967.3|965.3|20
1659720900000|2022-08-05 17:35:00|970.5|968.3|969|967.5|971.8|969.8|967.5|965.5|5
1659721200000|2022-08-05 17:40:00|968.5|966.8|969.8|967.8|971|968.8|968|966.3|5
1659721500000|2022-08-05 17:45:00|969.5|967.5|971.3|969.3|972|970|969.3|967.3|4
1659721800000|2022-08-05 17:50:00|971|969|972.5|970.5|972.5|970.5|970.8|968.8|2
1659722100000|2022-08-05 17:55:00|972.3|970.3|969.8|967.5|973|970.8|967.8|966|17
1659722400000|2022-08-05 18:00:00|969.5|967.3|969.5|967.8|971.8|969.8|969.3|967|12
1659722700000|2022-08-05 18:05:00|969.8|967.5|968|966.3|971|969.3|967.8|966|8
1659723000000|2022-08-05 18:10:00|967.8|965.8|968|966|969.5|967.5|967|965.5|0
1659723300000|2022-08-05 18:15:00|967.8|966.3|968.8|967|970.8|969|967.8|966|2
1659723600000|2022-08-05 18:20:00|968.5|966.8|965|963.3|969.3|967.5|962.8|961.3|15
1659723900000|2022-08-05 18:25:00|964.8|963|968|966|968.3|966.3|964.8|963|96
1659724200000|2022-08-05 18:30:00|968.3|966.3|967.5|965.5|970|967.8|966.8|965|23
1659724500000|2022-08-05 18:35:00|967.8|965.8|967|965|968.5|966.5|966.5|964.8|25
1659724800000|2022-08-05 18:40:00|967.3|965.3|967.8|965.8|968|966.3|966.3|964.5|0
1659725100000|2022-08-05 18:45:00|967.5|966|967.8|965.5|969.5|967.5|967.3|965|4
1659725400000|2022-08-05 18:50:00|967.5|965|965.5|963.5|968|965.5|965|963|0
1659725700000|2022-08-05 18:55:00|965.3|963.8|963|961.3|965.3|963.8|962.8|960.8|1
1659726000000|2022-08-05 19:00:00|962.8|961|961.5|959.3|963.3|961.5|960.5|958.5|19
1659726300000|2022-08-05 19:05:00|961.3|958.8|959.3|957|961.3|959|958.8|956.5|37
1659726600000|2022-08-05 19:10:00|959|956.8|957.8|956|959.3|957.5|957.3|955.8|0
1659726900000|2022-08-05 19:15:00|958|956.3|958.8|956.8|958.8|956.8|957.8|955.8|28
1659727200000|2022-08-05 19:20:00|959|956.5|958|956|959|956.8|955.8|953.8|92
1659727500000|2022-08-05 19:25:00|957.8|955.8|957.8|955.8|958.5|956.5|956.5|954.5|8
1659727800000|2022-08-05 19:30:00|957.3|955.5|958.3|956|958.8|957.3|957|955.3|64
1659728100000|2022-08-05 19:35:00|958|955.8|958.5|956|959.8|957.5|957.8|955.8|64
1659728400000|2022-08-05 19:40:00|958.8|956.8|959.3|957|959.5|957.5|958|955.8|18
1659728700000|2022-08-05 19:45:00|959|956.8|959.5|957.5|959.8|957.5|958.8|956.5|33
1659729000000|2022-08-05 19:50:00|959.3|957.3|959.3|957|959.5|957.5|958.8|956.5|1
1659729300000|2022-08-05 19:55:00|959.5|957.3|959.8|957.5|960|958.3|959.3|956.8|7
1659729600000|2022-08-05 20:00:00|959.5|957.3|959.8|957.5|960|958|959|956.8|0
1659729900000|2022-08-05 20:05:00|959.5|957.3|959.3|957.5|959.8|958.3|959.3|957.3|3
1659730200000|2022-08-05 20:10:00|959.5|957.8|959.8|957.8|959.8|957.8|959.5|957.5|6
1659730500000|2022-08-05 20:15:00|959.5|958.3|959.5|957.5|959.8|958.3|959.5|957.5|2
1659730800000|2022-08-05 20:20:00|959|957.3|959.8|958.3|959.8|958.3|959|957|0
1659731100000|2022-08-05 20:25:00|960.3|958.5|959.8|957.5|960.5|958.8|959.8|957.5|3
1659731400000|2022-08-05 20:30:00|960|957.8|960.3|958.3|961|959.3|959.5|957.8|10
1659731700000|2022-08-05 20:35:00|960.5|958.5|961.3|959.3|961.3|959.3|960|958|0
1659732000000|2022-08-05 20:40:00|961.5|959.5|961.3|958.5|961.5|959.5|961.3|958.5|0
1659732300000|2022-08-05 20:45:00|960.8|958.8|960.5|958|963.5|960.8|959.5|957.5|13
1659732600000|2022-08-05 20:50:00|960.3|957.8|961.8|958.3|961.8|958.5|959.8|957.5|2
1659732900000|2022-08-05 20:55:00|962.8|958.5|963.8|959|964.8|960.3|962.8|958.5|46
1659920400000|2022-08-08 01:00:00|956|953.8|956|953|956|953.8|955.3|952|0
1659920700000|2022-08-08 01:05:00|955.8|952.8|957.8|955|957.8|955.3|955.8|952.8|6
1659921000000|2022-08-08 01:10:00|957.5|954.8|957.8|954.5|957.8|954.8|955.3|953.5|0
1659921300000|2022-08-08 01:15:00|957.3|954.8|957.3|954|957.3|955.3|956.8|954|0
1659921600000|2022-08-08 01:20:00|957|954.3|957|953.5|957|954.3|956.8|953.3|0
1659921900000|2022-08-08 01:25:00|957.3|954|959|956|959|956.3|957.3|954|6
1659922200000|2022-08-08 01:30:00|958.8|954.8|959|955.5|959|955.8|957.3|954.5|0
1659922500000|2022-08-08 01:35:00|958.5|955.8|958.5|955.5|959|956|958.5|955.5|0
1659922800000|2022-08-08 01:40:00|959|955.8|961|958|961|958|958.8|955.5|2
1659923100000|2022-08-08 01:45:00|960.8|957.8|961|958.3|961|958.5|959.5|957.3|0
1659923400000|2022-08-08 01:50:00||958.5||958.3||958.5||958.3|0
1659923700000|2022-08-08 01:55:00|962|958.5|962|959.3|962|959.3|961.8|958.3|4
1659924000000|2022-08-08 02:00:00|961.8|959|962|959.5|962|959.8|961.8|959|0
1659924300000|2022-08-08 02:05:00|961.8|959.3|963|960.3|963|960.3|961.3|959.3|0
1659924600000|2022-08-08 02:10:00|962.8|960.5|963|960.5|963|960.5|962.8|960.3|0
1659924900000|2022-08-08 02:15:00|962.8|960.3|963|960.3|963|960.5|962.3|960.3|0
1659925200000|2022-08-08 02:20:00|962.8||963||963||962.8||0
1659925800000|2022-08-08 02:30:00|962.8|960.8|964.8|961.8|965|961.8|962.8|960.8|9
1659926100000|2022-08-08 02:35:00|965|962|965|962|965|962.3|964.8|961.3|0
1659926400000|2022-08-08 02:40:00||961.8||961.8||962.3||961.3|0
1659926700000|2022-08-08 02:45:00|964.8|962|964.5|962.5|964.8|962.8|964.5|961.8|0
1659927000000|2022-08-08 02:50:00|965|962.8|963.3|960.5|965|962.8|963.3|960.5|0
1659927300000|2022-08-08 02:55:00|963|960.3|962.3|959.8|963.3|960.5|962.3|959.5|0
1659927600000|2022-08-08 03:00:00|962|959.5|962.3|959|962.3|960|961.5|958.5|5
1659927900000|2022-08-08 03:05:00|962|958.8|962.3|958.8|962.3|959.3|961.8|958.5|0
1659928200000|2022-08-08 03:10:00|962|959|963.3|960.3|963.3|960.3|962|958.8|2
1659928500000|2022-08-08 03:15:00|963|959.8|961.5|959.3|964.5|961.5|961.3|959|2
1659928800000|2022-08-08 03:20:00|962|959.5|961.8|959.3|962.3|959.8|961.8|959|1
1659929100000|2022-08-08 03:25:00|961.5|959|962.8|959.8|964|960.8|960.5|959|1
1659929400000|2022-08-08 03:30:00|962.5|959.5|962.8|960.3|962.8|960.3|961.5|959.5|1
1659929700000|2022-08-08 03:35:00|962.3||962.8||962.8||962.3||0
1659930000000|2022-08-08 03:40:00|963.5|960.5|963.5|961.8|964.5|962|963.5|960.5|0
1659930300000|2022-08-08 03:45:00|963.3|961|962.5|961|963.5|961.5|962.3|960.3|10
1659930600000|2022-08-08 03:50:00|962.3|960.8|962.5|961|963|961.3|961.8|959.8|12
1659930900000|2022-08-08 03:55:00|963|961.5|963|960.8|963.5|961.5|962.3|960|5
1659931200000|2022-08-08 04:00:00|962.5|960.5|963|960.8|963.8|961.5|962|960.3|6
1659931500000|2022-08-08 04:05:00|962.8|961|960.5|958|963|961|960.3|957|6
1659931800000|2022-08-08 04:10:00|960.3|958.3|961.5|959.8|963.8|961|958.3|956.3|10
1659932100000|2022-08-08 04:15:00|961.3|959.3|962|959.8|963.5|960.5|960.5|958.5|15
1659932400000|2022-08-08 04:20:00|961.8|959.5|956|954|962|959.5|955.5|952.5|38
1659932700000|2022-08-08 04:25:00|955.5|952.5|943.3|939.8|955.5|952.8|941.8|938.5|157
1659933000000|2022-08-08 04:30:00|942.3|939.5|948.5|945.8|950.5|948.3|941.8|939.3|138
1659933300000|2022-08-08 04:35:00|948.3|945.5|948.8|946.3|949.8|946.5|948.3|945.5|21
1659933600000|2022-08-08 04:40:00|949.8|946.5|954|950.8|954|950.8|949.5|946.5|2
1659933900000|2022-08-08 04:45:00|953.8|951|953|951|954.5|951|952.8|950|0
1659934200000|2022-08-08 04:50:00|953.8|951.5|953|950|954|952|952.8|949.8|4
1659934500000|2022-08-08 04:55:00|952.5|948.8|952.5|949|952.8|949|952|948.8|0
1659934800000|2022-08-08 05:00:00|952.8|949.3|952.3|949.3|953|949.5|952.3|949.3|3
1659935100000|2022-08-08 05:05:00|952.5|949.5|954.5|952|954.5|952|952.5|949.5|15
1659935400000|2022-08-08 05:10:00|954.8|952.5|955.5|952.8|956.5|953.8|954.5|952.5|1
1659935700000|2022-08-08 05:15:00|956.5|953.3|955.3|953|956.5|953.8|955|952.8|9
1659936000000|2022-08-08 05:20:00|955||956.5||956.5||955||6
1659936300000|2022-08-08 05:25:00|956||956||956||956||0
1659936600000|2022-08-08 05:30:00|955.5||955.5||955.5||955.5||0
1659936900000|2022-08-08 05:35:00|955.3|953.3|956.3|953.8|956.5|953.8|955.3|953.3|4
1659937200000|2022-08-08 05:40:00|956.5||956.5||956.5||956.3||0
1659937500000|2022-08-08 05:45:00|956.3|954|955.3|952.5|956.3|954|955|952.5|2
1659937800000|2022-08-08 05:50:00|955|952.8|955.3|952.3|955.3|952.8|955|952.3|0
1659938100000|2022-08-08 05:55:00|954.8|952|954|951|954.8|952|953.8|950.3|1
1659938400000|2022-08-08 06:00:00|953.8|951.3|955|952.8|955|952.8|952.8|949.8|2
1659938700000|2022-08-08 06:05:00|955.3|953|961.5|959.3|962.5|960.3|955.3|953|22
1659939000000|2022-08-08 06:10:00|962.5|960|961|959|962.5|960.5|960|957.8|1
1659939300000|2022-08-08 06:15:00|961.5|959.5|962|959.8|962|959.8|960.5|958.3|0
1659939600000|2022-08-08 06:20:00|961.8|959.5|961.8|959.5|963.3|960.3|960.8|958.3|11
1659939900000|2022-08-08 06:25:00|962|959|961|958|962.3|959|960.3|958|7
1659940200000|2022-08-08 06:30:00|961.3|958.3|958|955.8|961.3|959|955.8|952.8|18
1659940500000|2022-08-08 06:35:00|957.5|955|960|958|961|958.8|957.5|955|6
1659940800000|2022-08-08 06:40:00|960.5|958.3|960.5|957.8|960.8|958.3|959|956.3|5
1659941100000|2022-08-08 06:45:00|961|959|965.3|963.3|966.3|963.8|961|959|26
1659941400000|2022-08-08 06:50:00|965.5|963|966|964.3|966.5|964.5|964.8|962.8|6
1659941700000|2022-08-08 06:55:00|966.3|964.5|966.8|963.8|968.3|966|965.8|962.8|73
1659942000000|2022-08-08 07:00:00|967|964.3|971.5|969.3|972|969.5|966.8|964.3|66
1659942300000|2022-08-08 07:05:00|971.8|969.5|969.5|967.5|972|970|969|967|12
1659942600000|2022-08-08 07:10:00|969.8|967.8|969.5|967.5|972.3|970.5|968.3|966.3|22
1659942900000|2022-08-08 07:15:00|969.8|967.8|968.5|966.8|970.8|969|967.3|965.5|16
1659943200000|2022-08-08 07:20:00|969.5|966.5|969|966.8|971|969.5|968.5|966.3|31
1659943500000|2022-08-08 07:25:00|969.3|966.5|967|965|969.3|967.5|966.8|964.8|11
1659943800000|2022-08-08 07:30:00|966.5|965.3|962.8|960.8|966.5|965.3|962.3|960.3|62
1659944100000|2022-08-08 07:35:00|962.5|960.5|965.3|963.3|967|964.8|962|960.3|19
1659944400000|2022-08-08 07:40:00|965.5|963.5|963.5|961.8|965.5|963.5|963.5|961.5|45
1659944700000|2022-08-08 07:45:00|964.5|962|964.3|962.3|966.3|964.8|963.8|962|18
1659945000000|2022-08-08 07:50:00|964.5|962.5|964.3|962.3|964.5|962.5|961.8|959.8|3
1659945300000|2022-08-08 07:55:00|964.5|962.5|961.5|959.5|964.8|963|960.8|959|55
1659945600000|2022-08-08 08:00:00|961.3|959.3|963.8|962|964.8|962.8|959.3|957.5|56
1659945900000|2022-08-08 08:05:00|964|962.5|962|960|964.5|962.8|960.5|958.8|109
1659946200000|2022-08-08 08:10:00|962.3|960.5|956.5|954.5|962.8|960.5|956|954.5|325
1659946500000|2022-08-08 08:15:00|956.8|954.8|954.3|952.3|958.3|956.3|953.8|952|17
1659946800000|2022-08-08 08:20:00|954.5|952.8|954.3|952.5|955.8|954|953.8|951.8|13
1659947100000|2022-08-08 08:25:00|954.5|952.8|956.8|954.8|959.5|957.5|954.3|952.5|75
1659947400000|2022-08-08 08:30:00|957.3|955.3|958|956.3|959.5|957.8|956.3|954.3|36
1659947700000|2022-08-08 08:35:00|957.8|956|954.8|952.8|957.8|956|954|952.3|44
1659948000000|2022-08-08 08:40:00|954.5|953|957|955.3|959.3|957.3|954.5|952.8|20
1659948300000|2022-08-08 08:45:00|957.8|955.8|958|956.3|958|956.5|956.3|954.8|100
1659948600000|2022-08-08 08:50:00|957.8|955.3|957.3|955.3|958|956.3|956.5|954.5|47
1659948900000|2022-08-08 08:55:00|957|956.3|961.5|959.8|961.5|960|957|956|64
1659949200000|2022-08-08 09:00:00|962|960|960|958|963|961.5|958.3|956.5|143
1659949500000|2022-08-08 09:05:00|960.3|958.3|961.5|959.8|963.3|961.3|960|958.3|82
1659949800000|2022-08-08 09:10:00|961.8|960|960.3|958.5|961.8|960.3|960|958.3|69
1659950100000|2022-08-08 09:15:00|960|958.3|959.5|957.8|960.8|959|957.3|955.5|24
1659950400000|2022-08-08 09:20:00|959.8|957.5|955|953.5|960.8|958.8|954.8|953.3|80
1659950700000|2022-08-08 09:25:00|954.8|953.3|958|956.3|958.3|956.8|954.3|952.8|35
1659951000000|2022-08-08 09:30:00|958.3|956|957.5|955.8|958.3|956.3|955|953.3|132
1659951300000|2022-08-08 09:35:00|957.8|954.8|957|955.5|958.3|956.5|956|954.3|73
1659951600000|2022-08-08 09:40:00|956.8|955.8|958.3|956.8|958.8|957.3|956.8|955|17
1659951900000|2022-08-08 09:45:00|958.8|956.5|957|955.3|958.8|956.8|957|955.3|41
1659952200000|2022-08-08 09:50:00|957.3|955.8|960|958.3|960.3|958.5|957.3|955.5|29
1659952500000|2022-08-08 09:55:00|960.3|958|954.8|953|960.5|958.8|954.5|952.8|159
1659952800000|2022-08-08 10:00:00|955|952.8|957.5|955.8|957.5|956|954|952.3|149
1659953100000|2022-08-08 10:05:00|957|955|956.8|955|958|956.3|955.3|953.3|76
1659953400000|2022-08-08 10:10:00|956.5|954|954.8|952.8|956.5|954.8|954.3|952.5|24
1659953700000|2022-08-08 10:15:00|954.5|952.5|952.8|951|955.3|953.5|952.3|950.5|92
1659954000000|2022-08-08 10:20:00|953|951.3|948.5|946.5|953|951.5|947.5|946|91
1659954300000|2022-08-08 10:25:00|949|946.8|948.8|946.8|950|948|947.8|946|76
1659954600000|2022-08-08 10:30:00|948.5|946.5|947.8|945.8|949.3|947.3|946.5|945|63
1659954900000|2022-08-08 10:35:00|947.5|946|945.5|944|948|946.5|945.3|943.5|21
1659955200000|2022-08-08 10:40:00|945.8|943.8|947|945.3|947.5|946|945.5|943.8|107
1659955500000|2022-08-08 10:45:00|946.8|945|946|944|947.5|945.5|945.3|943.5|21
1659955800000|2022-08-08 10:50:00|945.8|944.3|944.3|942.5|946.8|945|943.8|942.3|80
1659956100000|2022-08-08 10:55:00|944|942.3|949.3|947.5|949.5|947.8|944|942.3|74
1659956400000|2022-08-08 11:00:00|949.5|947|945.3|943.5|949.5|947|945|943|47
1659956700000|2022-08-08 11:05:00|945.5|943.3|944.3|942.5|945.5|943.8|941.8|940|136
1659957000000|2022-08-08 11:10:00|944.5|941.8|942.8|941|944.5|942.3|942|940|43
1659957300000|2022-08-08 11:15:00|942.5|941.3|943.3|941.5|943.8|942|942.3|940.5|22
1659957600000|2022-08-08 11:20:00|943|941.3|940.3|938.5|943.3|941.3|938.5|936.8|77
1659957900000|2022-08-08 11:25:00|940|938.3|941.5|940|942.8|941|939.8|938|65
1659958200000|2022-08-08 11:30:00|941.8|940.3|942.3|940.5|943|941.3|941.8|939.8|9
1659958500000|2022-08-08 11:35:00|942.5|940.8|942.3|940.3|942.8|941.3|941.5|939.8|77
1659958800000|2022-08-08 11:40:00|942|940.5|944.5|942.5|944.5|942.5|941|939.5|286
1659959100000|2022-08-08 11:45:00|944.3|942.3|945.8|943.8|946|944.3|943.5|941.8|97
1659959400000|2022-08-08 11:50:00|945.3|943.3|948.8|947|948.8|947.3|945.3|943|141
1659959700000|2022-08-08 11:55:00|949.3|947.3|954|952.3|956.3|954.5|949|947|151
1659960000000|2022-08-08 12:00:00|953.8|952.5|955.8|954|956.5|955|953.8|952|161
1659960300000|2022-08-08 12:05:00|956|954.3|957.3|955.5|959.3|957.8|956|954.3|45
1659960600000|2022-08-08 12:10:00|957|955.3|956|954|958.8|957.3|955.8|954|46
1659960900000|2022-08-08 12:15:00|955.8|954.3|956|954.5|956.8|955|954.5|953|74
1659961200000|2022-08-08 12:20:00|956.8|954.3|956.8|955|957.8|956|954.5|952.5|141
1659961500000|2022-08-08 12:25:00|957.3|955.3|953.8|951.8|957.8|956|953.3|951.5|59
1659961800000|2022-08-08 12:30:00|953.5|952|954|952.3|954.3|952.3|950.8|948.8|93
1659962100000|2022-08-08 12:35:00|954.3|952.8|951.5|949.8|954.3|953|951|949.5|179
1659962400000|2022-08-08 12:40:00|951.3|949.3|952.5|950.8|954|952.3|949.5|947.5|121
1659962700000|2022-08-08 12:45:00|952.8|950.5|954|952|955.3|953.3|952.8|950.5|64
1659963000000|2022-08-08 12:50:00|953.8|951.8|950|948|954.3|952.5|949.3|947.3|96
1659963300000|2022-08-08 12:55:00|949.8|947.8|948.5|946.8|950.3|948.3|948.5|946.5|113
1659963600000|2022-08-08 13:00:00|948|946.3|947|945|950.5|948.8|945|943.3|121
1659963900000|2022-08-08 13:05:00|946.8|944.5|953.5|951.5|954.8|952.8|946|944.3|151
1659964200000|2022-08-08 13:10:00|953.8|951.8|954.8|952.8|956.3|954|952.8|951|17
1659964500000|2022-08-08 13:15:00|954.5|952.3|957.5|955.8|957.5|955.8|953.8|951.8|50
1659964800000|2022-08-08 13:20:00|958|956|956.8|955|958.8|956.8|956|954|144
1659965100000|2022-08-08 13:25:00|956.5|955.5|955.3|953.5|958|956|955.3|953.3|171
1659965400000|2022-08-08 13:30:00|955.8|953.3|957|955.3|958.8|957|953.8|952|54
1659965700000|2022-08-08 13:35:00|957.3|955.5|958.3|956.8|958.8|957|956.3|954.5|31
1659966000000|2022-08-08 13:40:00|958.8|957|955.3|953.8|959|957.5|954.5|952.8|141
1659966300000|2022-08-08 13:45:00|955|953.5|956.3|954.5|958.8|957|953.5|951.5|104
1659966600000|2022-08-08 13:50:00|956.8|954.8|958|956.3|958.8|957|956.5|954.8|79
1659966900000|2022-08-08 13:55:00|957.8|956|955.3|953.3|958.8|957.3|955|953.3|37
1659967200000|2022-08-08 14:00:00|955|953.5|954.3|952.5|957.5|955.5|954|952|109
1659967500000|2022-08-08 14:05:00|954.5|952.8|954.3|952.5|956.5|954.5|954|952.3|271
1659967800000|2022-08-08 14:10:00|954|952.3|949.3|947.5|954|952.5|949.3|947.3|284
1659968100000|2022-08-08 14:15:00|949|947.3|950.8|949|951.5|949.8|949|947.3|290
1659968400000|2022-08-08 14:20:00|951|949.3|948|946.3|951.8|950|948|946|146
1659968700000|2022-08-08 14:25:00|948.3|946.5|947.3|945.5|948.8|947|946.5|944.8|169
1659969000000|2022-08-08 14:30:00|947|945.3|952.3|950.5|952.5|950.8|946.8|944.8|148
1659969300000|2022-08-08 14:35:00|952|950.3|947.8|945.5|952.3|950.3|946.3|944.5|117
1659969600000|2022-08-08 14:40:00|947.5|945|947.8|945.8|948.8|946.8|945.8|944|32
1659969900000|2022-08-08 14:45:00|947.5|946|949.5|947.8|949.5|948|947.3|945.3|142
1659970200000|2022-08-08 14:50:00|950|948|952.8|951|953.3|951.5|948.3|946.5|298
1659970500000|2022-08-08 14:55:00|952.5|950.8|957.5|955.8|957.8|955.8|952.5|950.8|49
1659970800000|2022-08-08 15:00:00|957.8|956|960|958.3|960.5|959|956.8|955|428
1659971100000|2022-08-08 15:05:00|959.8|958|956.5|954.8|961|959.3|955|953.5|144
1659971400000|2022-08-08 15:10:00|956.3|955|957|955.3|960|958.3|954.8|953.3|74
1659971700000|2022-08-08 15:15:00|956.8|955.5|953|951.3|957|955.8|951.5|949.8|89
1659972000000|2022-08-08 15:20:00|953.3|951|955.3|953.5|955.3|953.5|951.8|950|518
1659972300000|2022-08-08 15:25:00|955|953.3|956|954.3|956.5|955|952.8|951.3|1001
1659972600000|2022-08-08 15:30:00|955.8|953.5|955.3|953.5|956.3|954.8|953|951.5|255
1659972900000|2022-08-08 15:35:00|955.5|953.8|953|951.5|956|954.3|953|951.3|147
1659973200000|2022-08-08 15:40:00|952.8|951|951.3|949.5|954.3|952.3|950.3|948.5|71
1659973500000|2022-08-08 15:45:00|951|949.3|949.8|948|952.3|950.5|949.5|947.8|202
1659973800000|2022-08-08 15:50:00|949.5|948.3|950.3|948.5|952.3|950.3|949.5|948|169
1659974100000|2022-08-08 15:55:00|950.5|948.8|951|949.3|952.8|950.8|950|948.3|263
1659974400000|2022-08-08 16:00:00|951.3|949.5|957|955|957|955.3|950.8|949|547
1659974700000|2022-08-08 16:05:00|956.8|955.3|955.5|953.8|957.5|955.5|954.8|953|19
1659975000000|2022-08-08 16:10:00|955.3|953.5|955.8|953.8|956.5|954.8|954.8|952.8|87
1659975300000|2022-08-08 16:15:00|956.3|954|955|953.3|957|955.3|954.8|953|2
1659975600000|2022-08-08 16:20:00|955.3|953.5|955.8|953.8|957.8|956.3|955|953|22
1659975900000|2022-08-08 16:25:00|955.5|953.5|955|953|956.3|954.5|954.5|952.5|38
1659976200000|2022-08-08 16:30:00|954.8|952.8|954.3|952.5|956.5|954.5|954.3|952.5|130
1659976500000|2022-08-08 16:35:00|954.5|953|949.3|947.5|955.3|953.8|949.3|947.5|29
1659976800000|2022-08-08 16:40:00|949|947.3|946|944.3|951|949.3|946|944.3|34
1659977100000|2022-08-08 16:45:00|945.8|944|944.5|943|945.8|944.3|943.8|941.8|7
1659977400000|2022-08-08 16:50:00|944|942.3|941.3|939.5|944.3|942.3|941|939.5|52
1659977700000|2022-08-08 16:55:00|941.8|939.8|943.8|942|944.5|942.5|941.3|939.5|38
1659978000000|2022-08-08 17:00:00|944|941.8|946.3|944.3|947.3|945.3|943.3|941.5|37
1659978300000|2022-08-08 17:05:00|946.5|944.5|943.8|941.8|946.5|944.8|943.5|941.8|26
1659978600000|2022-08-08 17:10:00|943.3|941.5|945.8|943.5|946|944|943|941.3|5
1659978900000|2022-08-08 17:15:00|945.5|943|944.3|942.5|945.8|943.3|943.3|941.3|3
1659979200000|2022-08-08 17:20:00|944.5|942.8|945|943|945.8|943.5|944.3|942.3|8
1659979500000|2022-08-08 17:25:00|944.8|942.8|945.3|943.5|946.5|944.3|943.8|941.5|23
1659979800000|2022-08-08 17:30:00|945.5|943.8|947|945.3|947.3|945.5|945.3|943.5|0
1659980100000|2022-08-08 17:35:00|947.3|945.5|945.5|943.5|949.3|947.5|945.3|943.5|7
1659980400000|2022-08-08 17:40:00|946|943.8|946.5|945|948.5|946.8|944.3|942.3|4
1659980700000|2022-08-08 17:45:00|946.8|944.8|945.5|943.8|946.8|945|945.3|943.3|55
1659981000000|2022-08-08 17:50:00|945.3|943.5|945.5|943.8|945.8|943.8|943.8|942|2
1659981300000|2022-08-08 17:55:00|945.3|943.5|946.5|944.8|946.8|945|944.8|943|0
1659981600000|2022-08-08 18:00:00|946|944.3|944.3|942.3|948.5|946.5|943.8|941.8|19
1659981900000|2022-08-08 18:05:00|944.5|942.5|947.3|945.3|948|946|943.5|941.8|15
1659982200000|2022-08-08 18:10:00|947.5|944.5|946|944.3|948.5|946.5|945.3|943.5|63
1659982500000|2022-08-08 18:15:00|946.3|944.5|945.5|943.8|947.3|945.8|945|943.3|21
1659982800000|2022-08-08 18:20:00|945.3|943.3|947.3|945.5|947.8|946.3|944.3|942.5|41
1659983100000|2022-08-08 18:25:00|947.5|945.8|950.5|948.8|951.5|949.8|946.5|944.5|85
1659983400000|2022-08-08 18:30:00|951|948.5|953|950.8|954.8|952.5|950.3|948.5|108
1659983700000|2022-08-08 18:35:00|952.8|950.3|949.8|947.8|952.8|950.3|949.5|947.5|16
1659984000000|2022-08-08 18:40:00|949.5|948|949|947.3|950.5|948.8|948.5|946.5|27
1659984300000|2022-08-08 18:45:00|948.8|947.5|947.8|946|949.3|947.5|947.3|945.5|2
1659984600000|2022-08-08 18:50:00|947.5|945.8|946.3|944.3|947.5|945.8|945.8|944|0
1659984900000|2022-08-08 18:55:00|946.5|944.5|947.3|945.5|947.3|945.8|946.3|944.5|0
1659985200000|2022-08-08 19:00:00|947|945.3|947.8|946|947.8|946.3|946|944|5
1659985500000|2022-08-08 19:05:00|948|946.5|950.3|948.3|950.5|948.5|947.5|945.8|0
1659985800000|2022-08-08 19:10:00|950|948.5|950.8|949|950.8|949|949|947.3|1
1659986100000|2022-08-08 19:15:00|951.5|949.5|953.3|951.5|953.3|951.5|951|949.5|11
1659986400000|2022-08-08 19:20:00|953|951.3|953.3|951.5|954|952.3|953|951.3|2
1659986700000|2022-08-08 19:25:00|953.5|951.3|953.8|951.8|953.8|952.3|953|951|0
1659987000000|2022-08-08 19:30:00|954.3|952|953.8|952|954.5|952.8|953.3|951.3|4
1659987300000|2022-08-08 19:35:00|954|951.8|953|951|954.3|952|952.8|950.8|0
1659987600000|2022-08-08 19:40:00|953.3|951.3|951|949|953.3|951.5|951|949|8
1659987900000|2022-08-08 19:45:00|950.8|948.8|950.8|949.3|951|949.3|948.8|946.8|12
1659988200000|2022-08-08 19:50:00|951|949.5|951.3|949.5|951.5|949.5|950.3|948.5|0
1659988500000|2022-08-08 19:55:00|951|948.8|951|949|951.3|949.5|950|948|9
1659988800000|2022-08-08 20:00:00|951.3|949.3|950|948|951.3|949.3|949.8|948|0
1659989100000|2022-08-08 20:05:00|950.3|948.3|950|948.3|950.5|948.8|949.8|947.8|0
1659989400000|2022-08-08 20:10:00|949.8|948|949.5|947.5|949.8|948|949.3|947.5|0
1659989700000|2022-08-08 20:15:00|949.3|947.8|949|947.3|949.8|947.8|948.8|946.8|0
1659990000000|2022-08-08 20:20:00|949.3|946.8|949.5|947.3|949.5|947.8|949|946.8|1
1659990300000|2022-08-08 20:25:00|949.3|947.5|949.3|947.3|949.5|947.5|949|946.8|0
1659990600000|2022-08-08 20:30:00|949|946.8|948|946.3|949.3|947.3|948|946.3|1
1659990900000|2022-08-08 20:35:00|948.3|946|948.8|946.8|948.8|947|948|946|0
1659991200000|2022-08-08 20:40:00|949|947|950.5|948.8|950.5|948.8|948.8|946.8|1
1659991500000|2022-08-08 20:45:00|950.8|949|949.8|948|951.3|949|949|947.5|1
1659991800000|2022-08-08 20:50:00|950|947.8|950.3|948.3|950.3|948.3|949.5|947.8|0
1659992100000|2022-08-08 20:55:00|950|948.5|953.3|950.8|953.5|950.8|950|948.5|44
1659992400000|2022-08-08 21:00:00|953.5|950.5|954.3|947.5|954.3|950.5|951.3|945.5|1
1659992700000|2022-08-08 21:05:00|954.5|947.8|954.5|948|954.5|948.3|954.5|947.8|0
1659993000000|2022-08-08 21:10:00||948.3||948.3||948.3||948.3|0
1659993900000|2022-08-08 21:25:00||947.5||947.5||947.5||947.5|0
1659994200000|2022-08-08 21:30:00||947.8||947.8||947.8||947.8|0
1659995100000|2022-08-08 21:45:00||946.8||947.3||947.3||946.8|0
1659995400000|2022-08-08 21:50:00||947.8||947.8||947.8||947.8|0
1660006800000|2022-08-09 01:00:00|955.3|952.5|956|953|956|953|955|952.3|1
1660007100000|2022-08-09 01:05:00|956.3|952.8|956.5|953.5|956.5|953.8|956|952.5|0
1660007400000|2022-08-09 01:10:00|957.5|953.8|957.3|954.3|957.5|954.8|957.3|953.5|0
1660007700000|2022-08-09 01:15:00|957.5|954|957.5|954.8|957.5|954.8|957.3|954|0
1660008000000|2022-08-09 01:20:00|957.3|954.5|955.8|952.5|957.3|954.8|955.8|952.5|0
1660008300000|2022-08-09 01:25:00|956||955.8||956||955.8||0
1660008900000|2022-08-09 01:35:00|956||955.8||956||955.8||0
1660009200000|2022-08-09 01:40:00|956|952.3|955.8|952.3|956|952.3|955.8|952.3|0
1660009500000|2022-08-09 01:45:00|956|952|954.5|950.8|956|952|954.5|950.8|0
1660009800000|2022-08-09 01:50:00|954.3|950.5|954|950.3|954.3|950.5|954|950.3|0
1660010100000|2022-08-09 01:55:00|954.3|950|954.3|950|954.3|950|954|950|0
1660010400000|2022-08-09 02:00:00||949.8||949.8||949.8||949.8|0
1660011000000|2022-08-09 02:10:00|954|951|953.8|950.5|954|951|953.8|950.5|1
1660011300000|2022-08-09 02:15:00||949.8||949.8||949.8||949.8|0
1660011600000|2022-08-09 02:20:00|953.5||953.5||953.8||953.5||0
1660011900000|2022-08-09 02:25:00|953.8||953.8||953.8||953.5||0
1660012500000|2022-08-09 02:35:00||950||950.3||950.3||949.8|0
1660012800000|2022-08-09 02:40:00||950||949.8||950||949.8|0
1660013100000|2022-08-09 02:45:00|953.5|950|953.8|949.8|953.8|950|953.5|949.8|1
1660013400000|2022-08-09 02:50:00|953.5|950|953.8|949.8|953.8|950|953.5|949.8|0
1660013700000|2022-08-09 02:55:00|953.5|950|955.5|952.3|955.5|952.5|953.5|949.8|0
1660014000000|2022-08-09 03:00:00|955.8|952.5|955.5|952.5|956.3|953.5|955|952.3|0
1660014300000|2022-08-09 03:05:00|954.5|952.3|954.5|952.3|954.5|952.3|954.5|952.3|0
1660014600000|2022-08-09 03:10:00|954|951.5|956|951.3|956|951.5|953.5|951|0
1660014900000|2022-08-09 03:15:00|955.8|950.5|955.8|951.3|955.8|951.3|955.5|950.5|4
1660016100000|2022-08-09 03:35:00||951.5||951.5||951.5||951.5|0
1660016400000|2022-08-09 03:40:00||951.8||951.8||951.8||951.5|0
1660016700000|2022-08-09 03:45:00||951.5||951.8||951.8||951.5|0
1660017000000|2022-08-09 03:50:00||951.5||951.5||951.5||951.5|0
1660018200000|2022-08-09 04:10:00|955.5|951.8|955.5|951.5|955.5|951.8|955.5|951.5|0
1660018500000|2022-08-09 04:15:00||951.8||953||953||951.5|0
1660019400000|2022-08-09 04:30:00||953.3||953.3||953.3||953.3|0
1660020000000|2022-08-09 04:40:00||953||953||953||953|1
1660020300000|2022-08-09 04:45:00||953.3||953.5||953.5||953.3|0
1660020600000|2022-08-09 04:50:00||953.3||953.5||953.5||953.3|0
1660020900000|2022-08-09 04:55:00||953.8||953.8||953.8||953.8|0
1660021200000|2022-08-09 05:00:00||954||953.8||954||953.8|1
1660021500000|2022-08-09 05:05:00|955.3|954|955.5|953.3|955.5|954|955.3|953.3|0
1660021800000|2022-08-09 05:10:00||953.5||953.5||953.5||953.5|0
1660022100000|2022-08-09 05:15:00||953.8||953.5||953.8||953.5|0
1660022400000|2022-08-09 05:20:00|956.3|953.8|956.3|954|956.3|954|956|953.8|3
1660023000000|2022-08-09 05:30:00|956.5|954.3|959.3|956.5|959.3|957|956.5|954.3|5
1660023300000|2022-08-09 05:35:00||956.8||956.3||957.3||956.3|0
1660023600000|2022-08-09 05:40:00|959||958.5||959.3||958.5||10
1660023900000|2022-08-09 05:45:00|959|956.5|959|956.5|959|956.8|958.8|956.3|1
1660024200000|2022-08-09 05:50:00|958.8|956.8|958.8|956.5|959|956.8|958.8|956.5|2
1660024500000|2022-08-09 05:55:00|959|956.8|959|957|959|957|958.8|956.3|1
1660024800000|2022-08-09 06:00:00|958.8|956|958|955.8|959|957|957.3|955|5
1660025100000|2022-08-09 06:05:00|957.8|956|959|957.5|959|957.5|957.8|955.3|0
1660025400000|2022-08-09 06:10:00|958.8|957.3|958.8|957.3|959|957.5|958.8|957|1
1660025700000|2022-08-09 06:15:00|959|957.5|960|957.8|962.3|960.5|959|957.5|6
1660026000000|2022-08-09 06:20:00|959.8|957.5|956.5|954|959.8|957.8|956.5|954|4
1660026300000|2022-08-09 06:25:00|956|954.3|956.5|954.3|959|956.3|954.8|952.8|8
1660026600000|2022-08-09 06:30:00|956.3|954.5|955.3|952.8|958|955.8|955|952.8|11
1660026900000|2022-08-09 06:35:00|955.5|953|955.8|953.5|956.3|953.8|953|950.3|38
1660027200000|2022-08-09 06:40:00|955.5|953.8|957.3|954.8|957.8|955.8|955.3|953.5|2
1660027500000|2022-08-09 06:45:00|957.5|955|956.3|954.5|957.5|955.5|956|954.3|1
1660027800000|2022-08-09 06:50:00|956|954.3|956.3|954.8|956.3|954.8|956|953.5|7
1660028100000|2022-08-09 06:55:00|957.8|954.5|958.3|956|958.8|956|957.5|954.3|30
1660028400000|2022-08-09 07:00:00|958|956.3|957|955.3|958.3|956.5|956.3|954.5|5
1660028700000|2022-08-09 07:05:00|957.5|955.5|958.5|956.5|960.5|958.8|957|955.3|23
1660029000000|2022-08-09 07:10:00|958.3|956|958.5|956.8|961|959.3|957.8|955.8|9
1660029300000|2022-08-09 07:15:00|958.8|957|960.3|958.5|961.5|960|958.3|956.3|28
1660029600000|2022-08-09 07:20:00|960.5|958.8|958|956|961|959.5|957|955.3|6
1660029900000|2022-08-09 07:25:00|958.8|956.3|960|958|960.3|958.3|957.8|955.8|200
1660030200000|2022-08-09 07:30:00|960.3|958.3|963.5|961.5|963.5|961.5|959|957.5|4
1660030500000|2022-08-09 07:35:00|963.3|961.8|960.3|958.5|964.3|962.5|959.5|957.5|8
1660030800000|2022-08-09 07:40:00|961.5|959.5|963|961.3|965.3|963.5|961.3|959.5|81
1660031100000|2022-08-09 07:45:00|962.8|961.5|962.3|960.5|964.5|962.5|960.8|958.8|94
1660031400000|2022-08-09 07:50:00|962|960.3|961.5|959.5|962.5|960.8|960.8|958.8|5
1660031700000|2022-08-09 07:55:00|961.3|959|960.5|958.5|961.8|959.8|959.8|957.8|29
1660032000000|2022-08-09 08:00:00|960.8|959|958.3|956|963|960.8|958|956|17
1660032300000|2022-08-09 08:05:00|958|956.3|957.3|955.3|960.8|958.5|957.3|955.3|87
1660032600000|2022-08-09 08:10:00|957.5|955.5|958|955.8|958.8|957|956.3|954.3|64
1660032900000|2022-08-09 08:15:00|957.8|955.5|958.8|957|959.5|957.5|956.5|954.3|82
1660033200000|2022-08-09 08:20:00|958.5|956.5|957.3|955.3|958.8|956.5|955.3|953.5|73
1660033500000|2022-08-09 08:25:00|957|954.8|956.5|954.8|958.8|956.8|955.8|953.8|114
1660033800000|2022-08-09 08:30:00|956.8|955|959.3|957.5|959.5|958|956.8|955|40
1660034100000|2022-08-09 08:35:00|959.5|957.3|961.5|959.5|962.3|960.5|959.5|957.3|24
1660034400000|2022-08-09 08:40:00|961.8|959.8|962.8|961|963|961.3|961.8|959.8|31
1660034700000|2022-08-09 08:45:00|963|961.3|963|961.3|964.8|963|962.5|960.8|246
1660035000000|2022-08-09 08:50:00|963.3|961.8|963.5|962|964|962|962|960.3|144
1660035300000|2022-08-09 08:55:00|963.8|962.3|965|963.5|965.3|963.8|963.5|962.3|63
1660035600000|2022-08-09 09:00:00|964.8|963|966.3|964.8|966.8|965.3|964|962|32
1660035900000|2022-08-09 09:05:00|966.5|965|967.8|966|967.8|966|965.8|964|133
1660036200000|2022-08-09 09:10:00|968.3|966.3|967.3|965.5|969|967.5|967.3|965.5|116
1660036500000|2022-08-09 09:15:00|967.5|965.8|970|968|970.5|969|967|965.3|76
1660036800000|2022-08-09 09:20:00|970.5|968.3|970|968.5|971.5|969.5|968.5|966.8|99
1660037100000|2022-08-09 09:25:00|969.8|967.8|968.3|966.3|970|968|968.3|966.3|34
1660037400000|2022-08-09 09:30:00|968.5|966|968.8|967.3|969.3|967.3|967.5|965.8|137
1660037700000|2022-08-09 09:35:00|969.5|967|977|975|977|975.3|969.5|967|516
1660038000000|2022-08-09 09:40:00|977.5|975.3|976.3|974.3|978.3|976.5|976.3|974.3|121
1660038300000|2022-08-09 09:45:00|976|974|972.8|970.8|976.8|975|972.8|970.8|83
1660038600000|2022-08-09 09:50:00|973|971.3|972.3|970.5|973.3|971.3|971.3|969.3|72
1660038900000|2022-08-09 09:55:00|972|970|974.8|973|975.5|973.3|971.8|969.5|202
1660039200000|2022-08-09 10:00:00|975|973.3|977.8|976.5|977.8|976.5|974.8|973.3|51
1660039500000|2022-08-09 10:05:00|978.3|975.8|973.5|971.5|978.5|977|973.5|971.3|472
1660039800000|2022-08-09 10:10:00|973.3|971.3|974.8|973|974.8|973|971.5|969.5|53
1660040100000|2022-08-09 10:15:00|974.5|972.5|980|978|980.3|978.5|973.8|971.8|55
1660040400000|2022-08-09 10:20:00|980.3|977.8|985.5|983.8|988|985.8|980|977.8|60
1660040700000|2022-08-09 10:25:00|985.8|983.5|987.5|985.3|988.3|986.3|985.8|983.5|114
1660041000000|2022-08-09 10:30:00|987.8|985.5|990.5|988.8|990.5|989|987|984.8|48
1660041300000|2022-08-09 10:35:00|992.3|990|988.8|986.8|992.5|991|988.5|986.8|85
1660041600000|2022-08-09 10:40:00|988.5|987|989.8|987.5|989.8|987.8|987.5|985.5|52
1660041900000|2022-08-09 10:45:00|990|987.8|990.3|988.5|992.3|990.3|988.5|986.3|142
1660042200000|2022-08-09 10:50:00|989.8|988|991.8|989.5|992|990|989.5|987.3|38
1660042500000|2022-08-09 10:55:00|992|990|993|990.8|993.5|991.5|991.3|989.5|104
1660042800000|2022-08-09 11:00:00|993.3|991|993|990.8|994.5|992.3|992.5|990.5|76
1660043100000|2022-08-09 11:05:00|992.8|990.5|995.5|993.3|995.5|993.8|992.8|990.5|107
1660043400000|2022-08-09 11:10:00|995.3|993.5|995|993.3|995.5|994|993.8|992.3|41
1660043700000|2022-08-09 11:15:00|994.3|993|993|991|995.3|993.5|992.5|990.5|18
1660044000000|2022-08-09 11:20:00|993.3|991.3|992|990.3|994|992|989.8|987.8|65
1660044300000|2022-08-09 11:25:00|992.5|990|994.8|992.8|995|992.8|991.8|989.8|64
1660044600000|2022-08-09 11:30:00|994.5|993|994.3|992|995.3|993.5|993.5|991.8|15
1660044900000|2022-08-09 11:35:00|994|991.8|995.8|993.8|996.5|994.8|993.8|991.8|46
1660045200000|2022-08-09 11:40:00|995.5|994|995.5|993.5|996.3|994.5|994.5|992.5|27
1660045500000|2022-08-09 11:45:00|995.3|993.3|997.8|996|998.3|996.3|994.8|993.3|34
1660045800000|2022-08-09 11:50:00|998|996.3|1000.5|998.8|1001|999.3|997.8|995.8|45
1660046100000|2022-08-09 11:55:00|1000.8|999.3|998.5|996.5|1001.5|999.8|997.8|996|31
1660046400000|2022-08-09 12:00:00|999|996.8|998.8|996.8|999|997.3|996.8|995|49
1660046700000|2022-08-09 12:05:00|999|997|997.8|996|1000.5|998.5|997.8|996|18
1660047000000|2022-08-09 12:10:00|998|996.3|999.3|997|1000.3|998.5|997.8|996|72
1660047300000|2022-08-09 12:15:00|998.8|997.3|998.3|996.5|1000|998.3|998.3|996.3|33
1660047600000|2022-08-09 12:20:00|998.5|996.3|996.5|994.8|999.8|997.8|996.3|994.5|59
1660047900000|2022-08-09 12:25:00|996.3|994|996.5|994.8|998.3|996.3|995|993.3|21
1660048200000|2022-08-09 12:30:00|996.3|994.3|995|993.3|996.3|994.5|994.8|992.8|22
1660048500000|2022-08-09 12:35:00|994.8|993.5|994.8|993|996|994.5|994|992.3|117
1660048800000|2022-08-09 12:40:00|995|992.8|992.3|990.5|995.5|993.5|992.3|990.5|53
1660049100000|2022-08-09 12:45:00|992.5|990.8|994.5|992.5|994.5|992.5|990.8|989|30
1660049400000|2022-08-09 12:50:00|994.8|992.8|995.3|993.5|996|994.5|994.5|992.8|25
1660049700000|2022-08-09 12:55:00|995|993.8|993|991.3|995.3|993.8|993|991.3|38
1660050000000|2022-08-09 13:00:00|993.8|992.3|992.8|991|995.8|994|991.5|989.5|95
1660050300000|2022-08-09 13:05:00|992.5|990.8|1000|998|1000|998|992.3|990.8|85
1660050600000|2022-08-09 13:10:00|1000.5|998.5|1006|1004|1007.5|1005.5|1000.5|998.5|98
1660050900000|2022-08-09 13:15:00|1005.8|1003.5|1002|1000|1006.3|1004.5|1001|999|36
1660051200000|2022-08-09 13:20:00|1001.8|999.8|1000.3|998|1002.8|1000.5|999.5|997.5|19
1660051500000|2022-08-09 13:25:00|1000|998.3|994.8|993|1000.8|998.8|993.8|991.8|183
1660051800000|2022-08-09 13:30:00|994.5|993.3|995.8|993.8|997.5|995.5|992.3|990.5|292
1660052100000|2022-08-09 13:35:00|995.5|993.5|997.8|996|998.3|996.5|995.5|993.5|138
1660052400000|2022-08-09 13:40:00|997.5|995.8|997.3|995.5|998.5|996.8|996.8|994.8|62
1660052700000|2022-08-09 13:45:00|997|995.3|996.3|994.5|998.8|996.8|994.5|992.8|17
1660053000000|2022-08-09 13:50:00|996|994.3|1000.5|998.8|1000.5|998.8|995.8|994|71
1660053300000|2022-08-09 13:55:00|1001|999.5|1002.5|1000.8|1004.3|1002.5|1001|999.3|57
1660053600000|2022-08-09 14:00:00|1002.8|1001|1001.3|999.5|1005.3|1003.5|999.5|997.8|192
1660053900000|2022-08-09 14:05:00|1001|999.8|998.8|996.8|1001.3|999.8|997.5|995.8|145
1660054200000|2022-08-09 14:10:00|999|996.5|995.3|993.5|999.5|997.8|994.8|993|36
1660054500000|2022-08-09 14:15:00|995.5|993.8|998.5|996.8|999.8|998|995.3|993.8|71
1660054800000|2022-08-09 14:20:00|999.3|997.5|997|995.3|1001.3|999.5|996.8|995|137
1660055100000|2022-08-09 14:25:00|996.8|995|995|993.3|998.3|996.5|991.8|990|186
1660055400000|2022-08-09 14:30:00|995.3|993.8|993|991|995.3|993.8|991.8|989.8|69
1660055700000|2022-08-09 14:35:00|992.8|991.3|988.8|986.8|993.3|991.5|986|984|71
1660056000000|2022-08-09 14:40:00|989|987|991.8|990|991.8|990|986.8|984.8|164
1660056300000|2022-08-09 14:45:00|991.5|989.8|993.8|992|994.5|992.5|990.8|989|28
1660056600000|2022-08-09 14:50:00|994|992.3|992.5|990.8|994.5|992.8|992.3|990.5|103
1660056900000|2022-08-09 14:55:00|992.3|990.5|995|993.3|996|994.3|990.3|988.5|128
1660057200000|2022-08-09 15:00:00|994.5|992.8|994.8|993.3|995.5|993.8|991.8|990|52
1660057500000|2022-08-09 15:05:00|995|993.5|997.3|995.8|998.5|996.8|993.3|991.8|152
1660057800000|2022-08-09 15:10:00|997|995.5|996.8|994.8|997.5|995.5|994.3|992.5|160
1660058100000|2022-08-09 15:15:00|996.5|994.5|997.3|995|999.8|998|995.5|993.8|100
1660058400000|2022-08-09 15:20:00|997.5|995.3|1000|998.3|1000.3|998.5|996|994.5|208
1660058700000|2022-08-09 15:25:00|1000.3|997.8|996.5|994.8|1000.5|999|996.5|994.8|803
1660059000000|2022-08-09 15:30:00|997|995.3|990.5|988.5|1000.3|998.5|988.3|986.8|338
1660059300000|2022-08-09 15:35:00|991|988.8|989.5|987.8|991.8|990|987.5|985.8|238
1660059600000|2022-08-09 15:40:00|989.3|987.5|993|991|993.5|991.8|989.3|987.5|48
1660059900000|2022-08-09 15:45:00|992.8|991.3|993.8|992|995|993.3|992.8|991|136
1660060200000|2022-08-09 15:50:00|994|991.8|992.8|991.3|994|991.8|990.8|989|14
1660060500000|2022-08-09 15:55:00|993|991|993.8|992|995.5|993.8|992.5|991|18
1660060800000|2022-08-09 16:00:00|993.5|991.8|993.8|992.3|995.5|993.8|992.8|991|111
1660061100000|2022-08-09 16:05:00|994|992.5|990.5|988.8|994.8|993|990|988.3|36
1660061400000|2022-08-09 16:10:00|991|989.3|990.3|988.5|994|992.5|988.5|986.8|18
1660061700000|2022-08-09 16:15:00|990|988.3|988.5|986.5|991.5|989.8|988|986|83
1660062000000|2022-08-09 16:20:00|988.8|986.8|990.8|989|992.3|990.5|987.5|985.8|21
1660062300000|2022-08-09 16:25:00|991|989.3|991.8|990|992|990.3|989.3|987.8|41
1660062600000|2022-08-09 16:30:00|991.3|989.8|989.3|987.5|994|992.3|989|987|16
1660062900000|2022-08-09 16:35:00|989|987.3|990.5|988.3|991.3|989.3|988|986.3|0
1660063200000|2022-08-09 16:40:00|990.3|988|990|988.3|990.8|989.3|988.3|986.8|36
1660063500000|2022-08-09 16:45:00|990.3|988.5|988.8|987|990.3|988.5|988|986.3|65
1660063800000|2022-08-09 16:50:00|988.5|986.8|988.8|986.8|989|987.3|986|984.5|9
1660064100000|2022-08-09 16:55:00|988.5|987|990.8|988.8|990.8|989|987.5|985.8|56
1660064400000|2022-08-09 17:00:00|990.5|989|991.5|990|991.8|990|990|988.3|64
1660064700000|2022-08-09 17:05:00|991.8|989.8|994|992.3|994.3|992.5|990.8|989|32
1660065000000|2022-08-09 17:10:00|993.5|992|994|992.3|995.3|993.5|993|991.5|4
1660065300000|2022-08-09 17:15:00|994.5|992.5|994.5|992.5|996.3|994.8|994.3|992.3|85
1660065600000|2022-08-09 17:20:00|994.3|992.8|993.8|991.8|996.5|994.8|993.8|991.8|52
1660065900000|2022-08-09 17:25:00|994|992|996|994.3|996.5|994.5|993.8|992|1
1660066200000|2022-08-09 17:30:00|996.3|994|998.8|996.8|998.8|997|995.5|993.5|11
1660066500000|2022-08-09 17:35:00|999|997|1001.8|1000|1001.8|1000|998.8|997|46
1660066800000|2022-08-09 17:40:00|1001.5|999.5|1001|999|1001.8|1000|1000|998.5|54
1660067100000|2022-08-09 17:45:00||999.3||999||999.3||998.8|0
1662368700000|2022-09-05 09:05:00|1094.5|1093.3|1097.3|1096|1098.5|1096.5|1094.3|1092.8|102
1662369000000|2022-09-05 09:10:00|1097.8|1096.3|1097.5|1095.8|1098.3|1096.5|1096.5|1095|147
1662369300000|2022-09-05 09:15:00|1097.8|1096|1097.3|1096|1098.8|1097.3|1096.8|1095.3|183
1662369600000|2022-09-05 09:20:00|1097|1095.5|1094.8|1092.8|1097.3|1095.8|1093.5|1092|293
1662369900000|2022-09-05 09:25:00|1095.3|1093|1096.3|1094.8|1096.8|1095.3|1094.5|1092.8|294
1662370200000|2022-09-05 09:30:00|1095.8|1094.3|1095.3|1093.5|1096.5|1094.8|1094.8|1093|138
1662370500000|2022-09-05 09:35:00|1095.8|1093.8|1096.5|1095|1097.8|1096|1094.8|1093|129
1662370800000|2022-09-05 09:40:00|1097|1094.8|1097.5|1096|1098|1096.5|1096.5|1094.8|86
1662371100000|2022-09-05 09:45:00|1097.8|1096.3|1096|1094.3|1098.3|1096.8|1095.5|1093.5|195
1662371400000|2022-09-05 09:50:00|1095.3|1093.5|1092.5|1091|1095.5|1093.8|1092.3|1091|263
1662371700000|2022-09-05 09:55:00|1091.8|1091.3|1097.3|1095.3|1097.3|1095.5|1091.8|1090.5|99
1662372000000|2022-09-05 10:00:00|1097|1095|1095.8|1094|1097.3|1095.3|1094.8|1093|128
1662372300000|2022-09-05 10:05:00|1095.3|1093.5|1097.5|1095.8|1097.8|1096|1095|1093|59
1662372600000|2022-09-05 10:10:00|1097.8|1096|1098|1096.5|1099.8|1098|1097.3|1095.3|355
1662372900000|2022-09-05 10:15:00|1098.8|1096.8|1098|1096.5|1099|1097|1096.3|1094.8|176
1662373200000|2022-09-05 10:20:00|1097.8|1096.3|1097.5|1096|1098.3|1096.5|1096|1094.8|146
1662373500000|2022-09-05 10:25:00|1097.8|1096.3|1098.3|1096.3|1099.5|1098.3|1097.8|1095.8|219
1662373800000|2022-09-05 10:30:00|1098.5|1096|1095.3|1093.5|1099|1097.3|1094.5|1093.3|398
1662374100000|2022-09-05 10:35:00|1095.5|1093.8|1098.8|1096.8|1099.8|1098|1094.8|1093.3|257
1662374400000|2022-09-05 10:40:00|1099|1097|1097|1095.3|1099|1097.3|1096.5|1094.8|151
1662374700000|2022-09-05 10:45:00|1097.3|1095.5|1094.8|1092.5|1097.3|1096|1094.5|1092.3|198
1662375000000|2022-09-05 10:50:00|1094.5|1092.8|1094.8|1092.8|1096|1094|1094|1092|147
1662375300000|2022-09-05 10:55:00|1095|1093|1094.3|1092.5|1095.3|1093.8|1093.5|1092|58
1662375600000|2022-09-05 11:00:00|1094.5|1091.8|1094.3|1092.8|1095.3|1093.8|1092.8|1091.5|79
1662375900000|2022-09-05 11:05:00|1095|1093.3|1097.5|1095.8|1097.8|1096|1095|1093.3|252
1662376200000|2022-09-05 11:10:00|1097.3|1095.3|1098|1096.8|1098.3|1096.8|1096.5|1095|127
1662376500000|2022-09-05 11:15:00|1098.5|1097|1101.5|1100|1103.5|1102.3|1098|1097|287
1662376800000|2022-09-05 11:20:00|1101.3|1099.8|1102.8|1101|1103|1101.5|1101.3|1099.5|137
1662377100000|2022-09-05 11:25:00|1103.3|1101.5|1104.8|1102.8|1105|1103.3|1103|1101.5|181
1662377400000|2022-09-05 11:30:00|1104.5|1103.5|1102|1099.8|1106.3|1103.8|1101.8|1099.5|194
1662377700000|2022-09-05 11:35:00|1101.8|1100|1104.3|1102.3|1104.3|1103|1101.5|1099.8|79
1662378000000|2022-09-05 11:40:00|1104|1102.5|1105.8|1104|1106.8|1105.3|1103.8|1102.3|124
1662378300000|2022-09-05 11:45:00|1105.5|1103.8|1106.8|1104.8|1108|1106.3|1104.3|1102.8|401
1662378600000|2022-09-05 11:50:00|1107|1104.5|1104.8|1103|1107|1105.3|1104.8|1103|464
1662378900000|2022-09-05 11:55:00|1104.5|1102.8|1105|1103.5|1105.5|1103.8|1103|1101.5|206
1662379200000|2022-09-05 12:00:00|1105.3|1103.8|1106.3|1104.5|1106.8|1105.3|1105.3|1103.8|105
1662379500000|2022-09-05 12:05:00|1106|1104.8|1105|1103.5|1107|1105.5|1104.5|1103|125
1662379800000|2022-09-05 12:10:00|1104.8|1103|1104.3|1102.5|1106.5|1105|1103.8|1102|81
1662380100000|2022-09-05 12:15:00|1104|1102.3|1103|1101|1104.5|1102.8|1100.3|1098.5|197
1662380400000|2022-09-05 12:20:00|1103.3|1101.5|1106.8|1105.3|1107|1105.8|1102.8|1101.3|706
1662380700000|2022-09-05 12:25:00|1107|1105.5|1105.8|1104.3|1107.3|1105.8|1105.5|1103.8|379
1662381000000|2022-09-05 12:30:00|1105.5|1104|1101.8|1100|1105.8|1104|1100.8|1099.5|392
1662381300000|2022-09-05 12:35:00|1102|1100.3|1103|1101.5|1103.3|1102|1102|1100.3|56
1662381600000|2022-09-05 12:40:00|1103.8|1101.8|1099.8|1098|1103.8|1102|1098.8|1097.3|222
1662381900000|2022-09-05 12:45:00|1099.5|1097.8|1097.5|1095.8|1100|1098.3|1097.5|1095.5|189
1662382200000|2022-09-05 12:50:00|1099|1097.5|1101.8|1099.8|1103.8|1101.8|1098.8|1096.8|314
1662382500000|2022-09-05 12:55:00|1101.3|1100|1102.5|1100.8|1103.8|1101.8|1100.8|1099|170
1662382800000|2022-09-05 13:00:00|1102.8|1100.5|1099|1097.3|1103.3|1101.8|1098.8|1097|242
1662383100000|2022-09-05 13:05:00|1098.8|1097.5|1103|1101.5|1103.5|1101.8|1094.3|1092.8|947
1662383400000|2022-09-05 13:10:00|1103.3|1101.8|1104.3|1102.5|1104.5|1103|1101.5|1100|135
1662383700000|2022-09-05 13:15:00|1104.5|1102.8|1104.5|1102.8|1104.8|1103|1103.5|1102|313
1662384000000|2022-09-05 13:20:00|1104.3|1102.5|1105|1103.3|1105.3|1103.5|1103.5|1102|497
1662384300000|2022-09-05 13:25:00|1104.8|1103|1104.3|1102.5|1104.8|1103.3|1103.3|1102|381
1662384600000|2022-09-05 13:30:00|1104|1102.3|1104.8|1103.3|1105.3|1104|1103.3|1102|408
1662384900000|2022-09-05 13:35:00|1105|1103|1100.3|1098.8|1105|1103.8|1098.8|1097.5|157
1662385200000|2022-09-05 13:40:00|1100.5|1099|1098.5|1097|1101.5|1100.3|1098|1096.5|134
1662385500000|2022-09-05 13:45:00|1098.3|1097.3|1102.8|1101.5|1103.3|1101.5|1098.3|1097|200
1662385800000|2022-09-05 13:50:00|1103.3|1101.8|1105.3|1103.5|1106.8|1105|1102.3|1100.5|368
1662386100000|2022-09-05 13:55:00|1105|1103.3|1104.5|1103|1107.8|1106|1104.5|1103|185
1662386400000|2022-09-05 14:00:00|1104.8|1103.3|1102.5|1100.8|1104.8|1103.3|1102|1100.5|132
1662386700000|2022-09-05 14:05:00|1103|1101.3|1104.3|1103|1105.3|1103.8|1101.3|1099.8|96
1662387000000|2022-09-05 14:10:00|1104.5|1103.3|1107.5|1106.3|1108.5|1107.3|1104.5|1103.3|200
1662387300000|2022-09-05 14:15:00|1107.8|1106.5|1103|1101.5|1108.3|1106.8|1103|1101.5|303
1662387600000|2022-09-05 14:20:00|1103.3|1101.8|1104.3|1102.5|1105.5|1104|1103|1101.5|87
1662387900000|2022-09-05 14:25:00|1104.5|1102.8|1108.5|1107|1108.5|1107.3|1104|1102.5|421
1662388200000|2022-09-05 14:30:00|1108.3|1107.3|1110.3|1108.8|1110.5|1109.3|1107|1105.5|812
1662388500000|2022-09-05 14:35:00|1110.5|1109|1112.3|1110.5|1112.3|1110.8|1110.3|1108.8|353
1662388800000|2022-09-05 14:40:00|1112|1110.8|1113|1111.5|1113|1111.8|1110|1108.5|565
1662389100000|2022-09-05 14:45:00|1113.3|1111.8|1114.3|1112.8|1115|1113.3|1111.5|1110|374
1662389400000|2022-09-05 14:50:00|1114|1112.5|1113.5|1112|1115.5|1114|1112.3|1110.5|655
1662389700000|2022-09-05 14:55:00|1113|1111.3|1108.5|1106.8|1115.3|1113.3|1105|1103.5|630
1662390000000|2022-09-05 15:00:00|1108.3|1106.5|1105.8|1103.8|1108.5|1107|1104|1102.3|541
1662390300000|2022-09-05 15:05:00|1106|1104.3|1097|1095.3|1106.8|1105.3|1095.8|1094.3|509
1662390600000|2022-09-05 15:10:00|1096.8|1095|1101.8|1100|1102.3|1100.8|1096.8|1095|570
1662390900000|2022-09-05 15:15:00|1102|1100.3|1103.5|1101.3|1108.8|1106.5|1093.8|1091.8|826
1662391200000|2022-09-05 15:20:00|1103.3|1101|1099|1097|1105|1103|1098.8|1096.8|440
1662391500000|2022-09-05 15:25:00|1099.3|1097.3|1103.3|1101.8|1106|1104.3|1099|1097|782
1662391800000|2022-09-05 15:30:00|1103.5|1102.3|1101.3|1099.3|1104.8|1102.8|1100|1098.3|365
1662392100000|2022-09-05 15:35:00|1101.5|1099.5|1102.8|1100.8|1102.8|1101|1100.5|1098.8|47
1662392400000|2022-09-05 15:40:00|1102.5|1100.5|1101|1099|1102.8|1101.3|1100.3|1098.8|70
1662392700000|2022-09-05 15:45:00|1100.8|1099.3|1092.3|1090.3|1101.5|1099.8|1092|1090|314
1662393000000|2022-09-05 15:50:00|1092|1090.5|1093.3|1091.5|1093.3|1091.5|1089|1087|314
1662393300000|2022-09-05 15:55:00|1093.5|1091.8|1094.8|1093|1096|1094.5|1092.8|1091.3|230
1662393600000|2022-09-05 16:00:00|1094|1092.3|1095|1093.3|1096|1094.3|1093|1091.5|77
1662393900000|2022-09-05 16:05:00|1095.3|1093.5|1094.5|1092.5|1095.8|1094|1094|1092|13
1662394200000|2022-09-05 16:10:00|1093.3|1091.5|1088.3|1086.3|1093.5|1091.8|1088|1086.3|130
1662394500000|2022-09-05 16:15:00|1088|1086.5|1087|1085.3|1088.3|1086.8|1086.5|1084.5|275
1662394800000|2022-09-05 16:20:00|1086.8|1085|1080|1078.3|1087|1085.3|1080|1078.3|362
1662395100000|2022-09-05 16:25:00|1080.3|1078.5|1089|1087|1089|1087|1078.8|1077.3|167
1662395400000|2022-09-05 16:30:00|1087.8|1086.8|1088.3|1086.5|1088.8|1087|1085.3|1083.5|65
1662395700000|2022-09-05 16:35:00|1088|1087|1091.3|1089.5|1091.3|1089.8|1087.8|1086.3|208
1662396000000|2022-09-05 16:40:00|1091.5|1089.3|1089|1087.3|1091.5|1089.8|1088.3|1086.5|32
1662396300000|2022-09-05 16:45:00|1089.3|1088|1091.5|1089.5|1092|1089.5|1088|1086.5|50
1662396600000|2022-09-05 16:50:00|1091.3|1089|1091.5|1089.5|1092.3|1090|1089.8|1087.8|9
1662396900000|2022-09-05 16:55:00|1091|1089|1091.8|1090|1093|1091|1090.5|1088.5|49
1662397200000|2022-09-05 17:00:00|1092.3|1090.3|1092|1090|1094.8|1092.8|1092|1090|18
1662397500000|2022-09-05 17:05:00|1091.5|1089.8|1091|1089.8|1091.5|1090.3|1091|1089.8|7
1662397800000|2022-09-05 17:10:00|1091.5|1088.8|1090.3|1088.5|1091.5|1089|1090|1087.8|111
1662398100000|2022-09-05 17:15:00|1091|1088.3|1088.5|1086.8|1091|1089|1087.8|1086.5|154
1662398400000|2022-09-05 17:20:00|1088.3|1086.5|1088.3|1086.8|1090.5|1088.5|1088.3|1086.5|18
1662398700000|2022-09-05 17:25:00|1088|1086.5|1087.8|1085.8|1088|1087|1087.8|1085.8|9
1662426000000|2022-09-06 01:00:00|1099.8|1096|1098.5|1096.8|1099.8|1096.8|1098.5|1096|0
1662426300000|2022-09-06 01:05:00|1098.3|1096.3|1099|1097.3|1099.8|1097.8|1098|1096|13
1662426600000|2022-09-06 01:10:00|1098.5|1097|1098|1096.3|1098.5|1097|1098|1096.3|1
1662426900000|2022-09-06 01:15:00|1098.3|1096.5|1098.3|1096.3|1098.3|1096.5|1098.3|1096.3|1
1662427200000|2022-09-06 01:20:00|1098|1096|1098.3|1096|1098.5|1096.3|1098|1096|2
1662427500000|2022-09-06 01:25:00|1098.5|1096.3|1098.3|1096|1098.5|1096.3|1098.3|1096|0
1662427800000|2022-09-06 01:30:00|1098.5|1096.3|1098|1095.5|1099|1096.8|1097.8|1095.3|1
1662428100000|2022-09-06 01:35:00|1097.8|1096|1098.3|1095.5|1098.5|1096|1097.8|1095.5|6
1662428400000|2022-09-06 01:40:00|1098.5||1098.3||1098.5||1098.3||0
1662428700000|2022-09-06 01:45:00|1097.5|1094.5|1097|1094.5|1097.5|1094.5|1097|1094.5|0
1662429000000|2022-09-06 01:50:00|1096.8|1094|1094|1092|1097|1094|1094|1092|5
1662429300000|2022-09-06 01:55:00|1093.8|1092.5|1096|1094|1096|1094|1093.8|1092.5|7
1662429600000|2022-09-06 02:00:00|1095.8|1094.3|1095|1093|1096|1094.5|1094.8|1093|9
1662429900000|2022-09-06 02:05:00|1094.8|1092.5|1092.5|1090.5|1095|1092.5|1092.3|1090.5|10
1662430200000|2022-09-06 02:10:00|1092.8|1091|1093|1091|1093|1091|1092.5|1091|0
1662430500000|2022-09-06 02:15:00|1093.8|1091.8|1094|1092|1094.3|1092|1093.8|1091.8|0
1662430800000|2022-09-06 02:20:00|1093.8|1091.8|1093.8|1092.3|1093.8|1092.3|1093.8|1091.8|3
1662431100000|2022-09-06 02:25:00|1094.3|1092|1094.3|1092.5|1095.3|1093.5|1094.3|1092|7
1662431400000|2022-09-06 02:30:00|1094.5|1092.8|1095.3|1093.5|1095.3|1093.5|1094.3|1092.8|1
1662431700000|2022-09-06 02:35:00|1094.3|1092.5|1094.3|1092.5|1094.5|1092.5|1094|1092.5|3
1662432000000|2022-09-06 02:40:00|1094|1092.8|1094.5|1092.5|1094.8|1092.8|1094|1092.5|2
1662432300000|2022-09-06 02:45:00|1094.3|1092.8|1094.5|1092.8|1094.8|1092.8|1094.3|1092.8|1
1662432600000|2022-09-06 02:50:00|1094|1093|1093.8|1091.8|1094.5|1093|1093.8|1091.8|8
1662432900000|2022-09-06 02:55:00|1093.5|1092|1093.8|1091.8|1094|1092|1092.8|1091|2
1662433200000|2022-09-06 03:00:00|1094|1092|1094|1091.8|1094.5|1092.5|1093.8|1091.8|31
1662433500000|2022-09-06 03:05:00|1094.3|1092.5|1094|1092.3|1094.5|1092.5|1093|1091|11
1662433800000|2022-09-06 03:10:00|1093.8|1092|1094|1092|1094.3|1092|1093.8|1092|9
1662434100000|2022-09-06 03:15:00|1094.3||1093.8||1094.3||1093.8||0
1662434400000|2022-09-06 03:20:00|1094|1092.3|1094|1092|1094.3|1092.3|1093.8|1092|1
1662434700000|2022-09-06 03:25:00|1094.3|1092.3|1094.5|1092.5|1094.8|1092.5|1094.3|1092|2
1662435000000|2022-09-06 03:30:00|1094.3|1092.8|1094.8|1092.8|1094.8|1092.8|1094.3|1092.8|3
1662435300000|2022-09-06 03:35:00|1094.5|1093|1094.8|1093.3|1095|1093.3|1094.5|1092.8|7
1662435600000|2022-09-06 03:40:00|1094.5|1093|1094.5|1092.8|1094.8|1093|1094.5|1092.8|4
1662435900000|2022-09-06 03:45:00|1094.3|1092|1094|1092.3|1094.5|1092.3|1094|1092|1
1662436200000|2022-09-06 03:50:00||1092.5||1092.5||1092.5||1092.5|0
1662436500000|2022-09-06 03:55:00|1093.8||1093.8||1093.8||1093.8||4
1662436800000|2022-09-06 04:00:00|1094|1092.8|1094|1092.5|1094|1092.8|1094|1092.5|1
1662437100000|2022-09-06 04:05:00|1093.8|1091.8|1094.3|1092.8|1094.3|1092.8|1093.5|1091.8|14
1662437400000|2022-09-06 04:10:00|1094.5|1093|1095.3|1093.5|1095.3|1093.5|1094.3|1093|41
1662437700000|2022-09-06 04:15:00|1095|1093.3|1095|1093.3|1095.3|1093.5|1095|1093|5
1662438000000|2022-09-06 04:20:00|1095.3|1093.5|1095|1093|1095.3|1094|1094.8|1093|6
1662438300000|2022-09-06 04:25:00|1095.5||1095||1095.5||1095||3
1662439200000|2022-09-06 04:40:00|1095.3|1093.5|1095.5|1093.5|1095.8|1094|1095.3|1093.5|0
1662439500000|2022-09-06 04:45:00|1095.3|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1662439800000|2022-09-06 04:50:00|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1662440100000|2022-09-06 04:55:00|1095.5|1093.3|1095|1093.3|1095.5|1093.5|1094.8|1093.3|0
1662440400000|2022-09-06 05:00:00|1095.5|1093.5|1094.8|1093|1096|1094.5|1094.5|1093|6
1662440700000|2022-09-06 05:05:00|1095||1094.5||1095||1094.5||24
1662441000000|2022-09-06 05:10:00|1094.3||1094.5||1094.5||1094.3||6
1662441300000|2022-09-06 05:15:00|1094.3|1092.8|1094|1092|1094.3|1092.8|1094|1092|10
1662441600000|2022-09-06 05:20:00||1091.8||1092||1092||1091.8|0
1662442200000|2022-09-06 05:30:00|1093.8||1093.8||1093.8||1093.8||0
1662442500000|2022-09-06 05:35:00|1094|1092.5|1095.8|1094|1096|1094.3|1094|1092.5|23
1662442800000|2022-09-06 05:40:00|1095.5|1094.3|1094.5|1092.5|1095.5|1094.3|1094|1092.3|4
1662443100000|2022-09-06 05:45:00|1094.3|1093|1094|1092|1095|1093|1093.8|1092|5
1662443400000|2022-09-06 05:50:00|1094.5|1092.5|1093.5|1092|1094.5|1092.5|1093.3|1091.5|7
1662443700000|2022-09-06 05:55:00|1094.3|1092.5|1096|1094.3|1096|1094.3|1094.3|1092.5|30
1662444000000|2022-09-06 06:00:00|1095.8|1094.5|1096|1094.3|1096|1094.8|1093.5|1092|30
1662444300000|2022-09-06 06:05:00|1095.8|1094.5|1096.8|1095.3|1097.3|1096|1095.3|1093.8|20
1662444600000|2022-09-06 06:10:00|1097|1095|1093.3|1092|1097|1095.3|1093.3|1092|13
1662444900000|2022-09-06 06:15:00|1093.8|1092.3|1091.3|1089.5|1094.8|1093.3|1090.8|1089|48
1662445200000|2022-09-06 06:20:00|1091|1090|1092.3|1090.8|1094.5|1092.8|1091|1090|38
1662445500000|2022-09-06 06:25:00|1092.5|1091|1094|1092.3|1096|1094|1092.5|1091|91
1662445800000|2022-09-06 06:30:00|1094.3|1092.5|1094.5|1092.8|1095|1093.3|1093.5|1092.3|26
1662446100000|2022-09-06 06:35:00|1094.3|1093|1096.3|1094.5|1096.8|1095|1094.3|1093|31
1662446400000|2022-09-06 06:40:00|1095.8|1094.3|1096.5|1094.8|1098.8|1097.3|1095.5|1093.8|127
1662446700000|2022-09-06 06:45:00|1096.8|1095|1097.8|1096|1098.5|1096.8|1096.3|1094.5|148
1662447000000|2022-09-06 06:50:00|1098|1096.3|1094.5|1092.8|1098|1096.3|1094.5|1092.8|117
1662447300000|2022-09-06 06:55:00|1094.8|1093|1095.8|1094|1097|1095.5|1094.3|1092.8|135
1662447600000|2022-09-06 07:00:00|1095.5|1093.8|1096|1094.5|1097.3|1095.5|1094|1092.5|91
1662447900000|2022-09-06 07:05:00|1096.5|1094.8|1093.8|1092.3|1097.8|1096|1093.5|1092.3|177
1662448200000|2022-09-06 07:10:00|1094|1092.5|1096|1094.3|1096.3|1094.8|1092|1090.3|146
1662448500000|2022-09-06 07:15:00|1095.8|1094|1095|1093.3|1098|1096.5|1095|1093|208
1662448800000|2022-09-06 07:20:00|1095.3|1093|1096|1094.5|1097.8|1096.5|1095.3|1093|127
1662449100000|2022-09-06 07:25:00|1096.3|1094.3|1095.5|1094|1097|1095.5|1095|1093.3|113
1662449400000|2022-09-06 07:30:00|1095.8|1093.8|1096.8|1095|1097|1095.3|1094.5|1093|69
1662449700000|2022-09-06 07:35:00|1096.3|1094.8|1093.5|1092|1097|1095.5|1093.3|1091.5|232
1662450000000|2022-09-06 07:40:00|1093|1091.3|1095|1093.3|1096|1094.5|1093|1091.3|111
1662450300000|2022-09-06 07:45:00|1094.8|1093.5|1094|1092.5|1096.8|1095.3|1093.5|1091.8|140
1662450600000|2022-09-06 07:50:00|1093.8|1092.8|1095|1093.3|1096|1094.5|1093.3|1092|480
1662450900000|2022-09-06 07:55:00|1095.3|1093.5|1094.5|1092.8|1096|1094.3|1091|1089.5|306
1662451200000|2022-09-06 08:00:00|1093.8|1091.5|1089.3|1087.5|1094|1092|1087.3|1085.5|781
1662451500000|2022-09-06 08:05:00|1089.5|1088|1086.5|1085|1089.8|1088|1083.8|1082|464
1662451800000|2022-09-06 08:10:00|1087|1085.5|1087.8|1086|1090|1088.5|1086.8|1085.3|216
1662452100000|2022-09-06 08:15:00|1087.5|1085.5|1087.8|1086.3|1087.8|1086.3|1084.5|1083|410
1662452400000|2022-09-06 08:20:00|1088|1086|1084.8|1083|1088|1086.5|1083.5|1082.3|550
1662452700000|2022-09-06 08:25:00|1085|1082.8|1083.5|1082|1085.3|1083.5|1081.5|1080|865
1662453000000|2022-09-06 08:30:00|1083.8|1082.3|1079.3|1077.5|1084.8|1083.3|1078.8|1077.3|802
1662453300000|2022-09-06 08:35:00|1079.5|1077.8|1073.8|1072.3|1079.5|1077.8|1073|1071.3|936
1662453600000|2022-09-06 08:40:00|1073.5|1073|1076.8|1075.3|1077.5|1075.8|1073.5|1072.3|545
1662453900000|2022-09-06 08:45:00|1076.3|1075|1079.8|1078.3|1080.3|1078.8|1076.3|1075|216
1662454200000|2022-09-06 08:50:00|1079.5|1078.5|1079.3|1077.8|1080.3|1078.8|1078.5|1077|151
1662454500000|2022-09-06 08:55:00|1079.5|1076.8|1077.8|1076|1079.5|1077.8|1077|1075.3|92
1662454800000|2022-09-06 09:00:00|1077.5|1076.5|1071.8|1070|1078|1076.5|1070.5|1069|358
1662455100000|2022-09-06 09:05:00|1072.3|1070.5|1067.8|1066|1072.3|1070.8|1065.5|1063.8|294
1662455400000|2022-09-06 09:10:00|1067.5|1065.8|1070.5|1068.8|1070.5|1069|1067.5|1065.8|382
1662455700000|2022-09-06 09:15:00|1070.3|1068.5|1071.3|1069.8|1071.8|1070.3|1068.8|1067.5|216
1662456000000|2022-09-06 09:20:00|1071|1069.5|1070.5|1068.8|1072|1070.3|1069.5|1068|222
1662456300000|2022-09-06 09:25:00|1070.3|1068.5|1068.3|1066.5|1071.5|1070|1067.8|1066.3|184
1662456600000|2022-09-06 09:30:00|1068|1066.8|1063|1061.5|1068.5|1067|1062.8|1061.5|520
1662456900000|2022-09-06 09:35:00|1062.8|1061.3|1062.8|1061.3|1063.8|1062|1061|1059.3|477
1662457200000|2022-09-06 09:40:00|1063|1061.5|1064.5|1062.8|1065.5|1063.8|1061.8|1060.3|489
1662457500000|2022-09-06 09:45:00|1064.3|1062.5|1063|1061.5|1065|1063.3|1063|1061.5|486
1662457800000|2022-09-06 09:50:00|1062.3|1060.5|1061.8|1060.3|1063.3|1061.5|1061.3|1059.5|418
1662458100000|2022-09-06 09:55:00|1061.5|1060|1065|1063.3|1065.3|1063.5|1061.3|1059.8|265
1662458400000|2022-09-06 10:00:00|1064.8|1063|1063.3|1061.8|1064.8|1063|1063|1061.3|78
1662458700000|2022-09-06 10:05:00|1063.5|1061.5|1066|1064.5|1066.3|1064.5|1063.3|1061.5|319
1662459000000|2022-09-06 10:10:00|1066.3|1064.3|1061|1059.5|1066.3|1064.5|1060.3|1058.3|212
1662459300000|2022-09-06 10:15:00|1063.3|1061.3|1067.3|1065.8|1068|1066.5|1062.8|1061|204
1662459600000|2022-09-06 10:20:00|1067.5|1065.5|1064.8|1063|1067.5|1065.8|1064.3|1062.5|100
1662459900000|2022-09-06 10:25:00|1065.3|1063.3|1061|1059.3|1066.3|1064.5|1060.8|1059|176
1662460200000|2022-09-06 10:30:00|1061.3|1059|1063|1061.3|1063.3|1061.5|1058.5|1056.8|436
1662460500000|2022-09-06 10:35:00|1063.3|1061.5|1062.5|1061|1063.3|1061.5|1060.8|1059|136
1662460800000|2022-09-06 10:40:00|1062.3|1060.8|1063.8|1062.3|1066.3|1064.5|1062.3|1060.8|109
1662461100000|2022-09-06 10:45:00|1063.5|1062|1065|1063.3|1066|1064.3|1063.5|1062|122
1662461400000|2022-09-06 10:50:00|1064.5|1063|1064.5|1062.8|1065.3|1063.8|1063.8|1062.3|99
1662461700000|2022-09-06 10:55:00|1064.3|1062.5|1063.5|1062|1064.5|1062.8|1062.8|1061|110
1662462000000|2022-09-06 11:00:00|1063.3|1061.5|1063.3|1061.5|1064|1062.3|1061.8|1060.5|114
1662462300000|2022-09-06 11:05:00|1063|1061.3|1065|1063.3|1065|1063.5|1062.8|1061.3|155
1662462600000|2022-09-06 11:10:00|1064.8|1063.5|1061.5|1060|1065.3|1063.8|1061.5|1059.8|107
1662462900000|2022-09-06 11:15:00|1061.3|1060.3|1062.8|1061.5|1064|1062.3|1061.3|1059.8|106
1662463200000|2022-09-06 11:20:00|1063|1061.8|1067.3|1065.8|1068.3|1066.8|1063|1061.5|430
1662463500000|2022-09-06 11:25:00|1067.5|1065.5|1065.3|1063.5|1068.3|1066.8|1064.3|1062.8|137
1662463800000|2022-09-06 11:30:00|1064.8|1063.3|1064.5|1062.8|1065|1063.8|1064|1062.5|99
1662464100000|2022-09-06 11:35:00|1064.3|1063|1065|1063.5|1065|1063.8|1063.3|1061.8|115
1662464400000|2022-09-06 11:40:00|1065.5|1063.3|1067.5|1065.8|1067.8|1065.8|1065.3|1063.3|137
1662464700000|2022-09-06 11:45:00|1067.3|1066|1067.3|1065.8|1068|1066.8|1066|1064.5|95
1662465000000|2022-09-06 11:50:00|1067|1065.5|1068.3|1066.5|1068.5|1067|1066.5|1065|280
1662465300000|2022-09-06 11:55:00|1068|1066.3|1068.3|1066.8|1069.5|1068|1066.5|1064.8|155
1662465600000|2022-09-06 12:00:00|1068.5|1067|1067.3|1065.8|1068.5|1067|1066|1064.5|276
1662465900000|2022-09-06 12:05:00|1067.5|1066|1071.5|1069.8|1071.8|1070|1067.3|1065.5|209
1662466200000|2022-09-06 12:10:00|1071.3|1070.3|1071.3|1069.8|1072.3|1070.5|1068.8|1067.3|143
1662466500000|2022-09-06 12:15:00|1070.5|1069.5|1071.8|1070.3|1072.8|1071.5|1069|1067.5|230
1662466800000|2022-09-06 12:20:00|1072|1070.8|1071.5|1069.8|1072.5|1071.3|1069.5|1067.5|148
1662467100000|2022-09-06 12:25:00|1071.3|1070|1071.3|1069.5|1072.3|1071|1070.5|1069|105
1662467400000|2022-09-06 12:30:00|1071|1069.3|1067|1065.3|1071.3|1069.3|1063.5|1061.8|234
1662467700000|2022-09-06 12:35:00|1066.8|1065.5|1069.8|1068|1070|1068.3|1066.3|1064.5|326
1662468000000|2022-09-06 12:40:00|1069.5|1068.3|1070.8|1069|1072|1070.3|1068|1066.3|158
1662468300000|2022-09-06 12:45:00|1070.5|1068.8|1071|1069.3|1071.3|1069.5|1068.8|1067|144
1662468600000|2022-09-06 12:50:00|1071.3|1069.5|1063.3|1061.8|1072|1070.5|1061|1059.5|624
1662468900000|2022-09-06 12:55:00|1063|1061.5|1068.5|1067|1070|1068.5|1063|1061.3|286
1662469200000|2022-09-06 13:00:00|1068.3|1066.5|1075|1073.3|1075.3|1073.5|1067.3|1065.8|437
1662469500000|2022-09-06 13:05:00|1074.8|1073|1078.3|1076.8|1079|1077.5|1074.5|1072.8|541
1662469800000|2022-09-06 13:10:00|1078|1077|1069.8|1068|1078.8|1077.3|1067.8|1066|806
1662470100000|2022-09-06 13:15:00|1069.5|1067.8|1070.5|1068.8|1070.8|1069.3|1067.8|1066.3|602
1662470400000|2022-09-06 13:20:00|1070.3|1068.5|1070.8|1069|1071.5|1070.3|1068.3|1066.5|570
1662470700000|2022-09-06 13:25:00|1071|1069.3|1070|1068.5|1072.3|1070.5|1069.8|1068|433
1662471000000|2022-09-06 13:30:00|1070.3|1068.8|1063.3|1061.8|1070.8|1069.3|1063.3|1061.8|353
1662471300000|2022-09-06 13:35:00|1063.5|1062|1064.8|1063.3|1067.3|1065.8|1062.5|1061|341
1662471600000|2022-09-06 13:40:00|1064.3|1062.8|1063.3|1061.5|1064.3|1062.8|1061.5|1060|258
1662471900000|2022-09-06 13:45:00|1063|1061.8|1063|1061.5|1063.3|1062|1057.8|1056.5|844
1662472200000|2022-09-06 13:50:00|1062.8|1061|1060|1058.5|1063.5|1062|1058.5|1057|414
1662472500000|2022-09-06 13:55:00|1059.8|1058|1061.8|1059.8|1063.3|1061.8|1058.8|1057.3|356
1662472800000|2022-09-06 14:00:00|1061.5|1060|1060.5|1059|1063|1061.5|1058.5|1056.8|410
1662473100000|2022-09-06 14:05:00|1060.3|1058.8|1056.5|1055|1061.3|1059.8|1056.5|1055|448
1662473400000|2022-09-06 14:10:00|1056.3|1054.8|1051.8|1050.3|1056.5|1055.3|1050.8|1049.5|697
1662473700000|2022-09-06 14:15:00|1052.5|1051|1058.3|1056.8|1058.8|1057|1051|1049.5|687
1662474000000|2022-09-06 14:20:00|1058.8|1057.3|1055.8|1054.3|1060.5|1059.3|1054.5|1053|463
1662474300000|2022-09-06 14:25:00|1056.3|1054.5|1056.5|1055|1059.8|1058|1054|1052.5|563
1662474600000|2022-09-06 14:30:00|1056|1054.5|1052.3|1051|1056|1054.5|1050.8|1049.5|935
1662474900000|2022-09-06 14:35:00|1052|1050.5|1053.3|1051.5|1054.8|1053.3|1050.8|1049.5|1004
1662475200000|2022-09-06 14:40:00|1053.5|1051.8|1052|1050.5|1054.8|1053.3|1051.3|1049.5|545
1662475500000|2022-09-06 14:45:00|1051.8|1050.3|1055.5|1053.8|1057.8|1055.8|1049.3|1047.5|910
1662475800000|2022-09-06 14:50:00|1055|1053.5|1058.5|1057|1059.8|1058|1054|1052.5|424
1662476100000|2022-09-06 14:55:00|1059.5|1058|1061.5|1059.8|1063.5|1061.8|1057.5|1056|424
1662476400000|2022-09-06 15:00:00|1061.3|1059.5|1055.3|1053.5|1062|1060.3|1055.3|1053.5|1387
1662476700000|2022-09-06 15:05:00|1055.5|1053.8|1051.8|1050|1056.3|1054.8|1048.3|1046.8|1128
1662477000000|2022-09-06 15:10:00|1052|1050.3|1051.8|1050.3|1052.5|1051|1049.8|1048.3|1343
1662477300000|2022-09-06 15:15:00|1052|1050.5|1046.5|1045|1053.5|1052|1045.8|1044.5|1289
1662477600000|2022-09-06 15:20:00|1046.3|1044.8|1046.8|1045|1050.3|1048.8|1045.8|1044.5|1254
1662477900000|2022-09-06 15:25:00|1046.3|1044.8|1048|1046.8|1051|1049.3|1043.3|1041.8|2103
1662478200000|2022-09-06 15:30:00|1048.5|1047|1061.5|1060|1064.3|1062.5|1048|1046.3|928
1662478500000|2022-09-06 15:35:00|1062|1060.5|1062.8|1061|1064|1062.5|1061.3|1059.8|270
1662478800000|2022-09-06 15:40:00|1062.5|1061.3|1062.3|1060.8|1065|1063.5|1062|1060.3|134
1662479100000|2022-09-06 15:45:00|1062.5|1060.5|1062.8|1061|1063|1061.5|1062|1060.3|71
1662479400000|2022-09-06 15:50:00|1062|1060.3|1065.3|1063.8|1065.5|1064|1061.8|1060|231
1662479700000|2022-09-06 15:55:00|1065|1063.5|1067.8|1066|1069.5|1067.8|1064.3|1062.5|332
1662480000000|2022-09-06 16:00:00|1068|1066.3|1065.8|1064.3|1068.5|1067|1065|1063.5|200
1662480300000|2022-09-06 16:05:00|1066|1064.5|1063.3|1061.8|1066.3|1064.5|1063|1061.5|164
1662480600000|2022-09-06 16:10:00|1063.5|1061.5|1061.8|1060.3|1063.5|1061.5|1061.3|1059.8|227
1662480900000|2022-09-06 16:15:00|1061.3|1060|1062|1060.3|1062.5|1061|1060.3|1058.8|265
1662481200000|2022-09-06 16:20:00|1062.3|1061|1061.3|1059.8|1064|1062.5|1061.3|1059.5|117
1662481500000|2022-09-06 16:25:00|1061|1059.5|1061|1059.3|1062|1060.5|1060.5|1059|131
1662481800000|2022-09-06 16:30:00|1061.5|1059.5|1058|1056.5|1063|1061.5|1056.8|1055|279
1662482100000|2022-09-06 16:35:00|1058.3|1056.8|1063|1061.5|1063.3|1061.5|1058|1056.3|184
1662482400000|2022-09-06 16:40:00|1063.3|1061.3|1062.8|1061|1063.8|1062.3|1059.8|1058.3|182
1662482700000|2022-09-06 16:45:00|1062.5|1061.3|1060.5|1058.8|1064.5|1062.8|1059.3|1057.5|205
1662483000000|2022-09-06 16:50:00|1060.3|1058.5|1059.3|1057.8|1060.3|1059|1056.5|1055|82
1662483300000|2022-09-06 16:55:00|1059|1057.5|1057.5|1055.8|1059.5|1058|1056.5|1055|156
1662483600000|2022-09-06 17:00:00|1057.3|1055.5|1061.3|1059.8|1061.8|1060.3|1056.3|1054.5|79
1662483900000|2022-09-06 17:05:00|1061.5|1059.5|1059.5|1057.8|1062.3|1060.5|1059.3|1057.5|61
1662484200000|2022-09-06 17:10:00|1059.3|1057.3|1056.3|1054.8|1060|1058.3|1056|1054.5|59
1662484500000|2022-09-06 17:15:00|1056|1054.5|1057.3|1055.8|1058|1056.5|1054.3|1052.5|56
1662484800000|2022-09-06 17:20:00|1057.5|1055.5|1056.8|1055|1059.8|1058|1056|1054.5|66
1662485100000|2022-09-06 17:25:00|1056.5|1055.3|1055.8|1054|1057.5|1055.8|1055.5|1053.8|46
1662485400000|2022-09-06 17:30:00|1055.5|1053.8|1056.3|1054.8|1057.8|1056.3|1054|1052.5|86
1662485700000|2022-09-06 17:35:00|1056|1054.5|1055|1053.5|1056.5|1054.8|1054.3|1052.8|56
1662486000000|2022-09-06 17:40:00|1054.8|1053.3|1056.8|1055|1056.8|1055.3|1054.5|1053|63
1662486300000|2022-09-06 17:45:00|1056.5|1055.3|1055.5|1053.8|1057.8|1056|1055|1053.5|55
1662486600000|2022-09-06 17:50:00|1055.3|1053.5|1056.8|1055.3|1057.5|1055.8|1054.8|1053.5|71
1662486900000|2022-09-06 17:55:00|1056.5|1055|1056.3|1054.8|1058.3|1056.8|1055.8|1054|100
1662487200000|2022-09-06 18:00:00|1056.5|1055|1052|1050.3|1058.5|1057|1051.5|1049.8|330
1662487500000|2022-09-06 18:05:00|1052.3|1050.5|1055.3|1053.8|1055.5|1053.8|1051.5|1050|139
1662487800000|2022-09-06 18:10:00|1055|1053.5|1056.5|1054.8|1058.8|1057.3|1053.8|1052|175
1662488100000|2022-09-06 18:15:00|1055.8|1054.3|1054.8|1053|1057.8|1056.3|1053.5|1052|390
1662488400000|2022-09-06 18:20:00|1054.5|1052.8|1056.5|1054.8|1056.8|1055.3|1053|1051.5|208
1662488700000|2022-09-06 18:25:00|1056.3|1055|1056.8|1055|1059.8|1058|1052.5|1051|684
1662489000000|2022-09-06 18:30:00|1057|1055.3|1058.5|1056.8|1059|1057.5|1056|1054.3|91
1662489300000|2022-09-06 18:35:00|1058.8|1057|1059.8|1058.3|1060.5|1058.8|1057.8|1056.3|82
1662489600000|2022-09-06 18:40:00|1060|1058|1057.3|1055.5|1060.5|1059|1057.3|1055.5|40
1662489900000|2022-09-06 18:45:00|1057.5|1055.8|1057.8|1056|1059|1057.3|1056.8|1055|46
1662490200000|2022-09-06 18:50:00|1058|1056.3|1057.3|1055.5|1058.3|1056.5|1056.3|1054.5|24
1662490500000|2022-09-06 18:55:00|1057|1055.3|1057|1055.3|1057.8|1056.3|1056.3|1054.5|63
1662490800000|2022-09-06 19:00:00|1056.8|1055.5|1057.3|1055.5|1058|1056.5|1056.3|1054.5|198
1662491100000|2022-09-06 19:05:00|1057|1055.3|1057.5|1055.8|1058.3|1056.5|1056.8|1055.3|7
1662491400000|2022-09-06 19:10:00|1057.8|1056|1056.8|1055.3|1058.3|1056.8|1056.5|1055.3|30
1662491700000|2022-09-06 19:15:00|1056.5|1054.8|1055.3|1053.8|1057.3|1055.8|1055.3|1053.8|29
1662492000000|2022-09-06 19:20:00|1055|1053.5|1056.5|1055|1057|1055.5|1054.3|1052.8|210
1662492300000|2022-09-06 19:25:00|1056.3|1055.3|1056.5|1054.8|1057.5|1056.3|1056.3|1054.5|19
1662492600000|2022-09-06 19:30:00|1056.8|1055|1058|1056.3|1058|1056.3|1056.3|1054.5|11
1662492900000|2022-09-06 19:35:00|1058.3|1056.5|1056.5|1055.3|1058.3|1056.5|1056.3|1054.8|16
1662493200000|2022-09-06 19:40:00|1056.8|1055|1058|1056.3|1058|1056.3|1056.5|1055|4
1662493500000|2022-09-06 19:45:00|1057.8|1056|1057.3|1055.8|1057.8|1056.3|1056.3|1054.5|167
1662493800000|2022-09-06 19:50:00|1057|1055.3|1056.5|1054.8|1057.3|1055.8|1056|1054.5|19
1662494100000|2022-09-06 19:55:00|1056.8|1055|1056|1054.3|1056.8|1055.3|1055.3|1053.5|57
1662494400000|2022-09-06 20:00:00|1056.5|1054.5|1057.3|1055.5|1057.3|1055.8|1056.3|1054.3|18
1662494700000|2022-09-06 20:05:00|1056.8|1055.3|1057|1055.5|1057.3|1055.8|1056.5|1054.8|18
1662495000000|2022-09-06 20:10:00|1056.8|1055.3|1057.3|1055.8|1057.3|1055.8|1056.3|1055|0
1662495300000|2022-09-06 20:15:00|1057.5|1055.5|1057.8|1056.3|1058.3|1056.5|1057|1055.5|1
1662495600000|2022-09-06 20:20:00|1057.5|1056|1057.3|1055.5|1057.8|1056.3|1057.3|1055.5|0
1662495900000|2022-09-06 20:25:00|1057|1055.3|1057|1055.3|1057.8|1056.3|1057|1055.3|8
1662496200000|2022-09-06 20:30:00|1057.3|1055.5|1057|1055.3|1057.5|1056|1057|1055.3|1
1662496500000|2022-09-06 20:35:00|1057.3|1055.5|1056.5|1055|1057.5|1055.8|1056.5|1054.8|37
1662496800000|2022-09-06 20:40:00|1056.3|1054.8|1056|1054.5|1056.5|1055|1056|1054.3|15
1662497100000|2022-09-06 20:45:00|1056.3|1054.3|1054.5|1052.8|1056.3|1054.5|1054.3|1052.5|18
1662497400000|2022-09-06 20:50:00|1054.3|1053|1055|1053.3|1055.5|1054|1054.3|1053|12
1662497700000|2022-09-06 20:55:00|1055.5|1053.5|1054.8|1052.8|1055.5|1053.8|1054.3|1052.5|28
1662498000000|2022-09-06 21:00:00|1055.3|1052.3|1055|1052.3|1055.3|1052.5|1055|1051.8|0
1662498300000|2022-09-06 21:05:00||1052.5||1053.3||1053.3||1052.5|0
1662498600000|2022-09-06 21:10:00||1053||1052.5||1053||1052.5|0
1662499200000|2022-09-06 21:20:00||1051.8||1051.8||1053||1051.8|0
1662500100000|2022-09-06 21:35:00||1052||1052||1052||1052|0
1662501300000|2022-09-06 21:55:00|1055.5||1055.5||1055.5||1055.5||1
1662512400000|2022-09-07 01:00:00|1052.5|1050|1050.3|1048.5|1053.3|1050.5|1048.5|1046.8|12
1662512700000|2022-09-07 01:05:00|1050.8|1048.8|1048.5|1046|1050.8|1048.8|1048.5|1046|6
1662513000000|2022-09-07 01:10:00|1048|1045|1048|1045|1048|1045|1046|1044.5|12
1662513300000|2022-09-07 01:15:00|1047.8|1045.5|1050.8|1049|1050.8|1049|1047.5|1045.5|12
1662513600000|2022-09-07 01:20:00|1050.3|1048.8|1050.8|1049.3|1050.8|1049.3|1050.3|1048.8|6
1662513900000|2022-09-07 01:25:00|1050.5|1049|1050|1048.3|1050.8|1049.3|1049.8|1048.3|7
1662514200000|2022-09-07 01:30:00|1049.8|1048|1050.5|1049|1050.8|1049.3|1049.8|1048|8
1662514500000|2022-09-07 01:35:00|1050.8|1049.3|1050.8|1049|1050.8|1049.3|1050|1048|7
1662514800000|2022-09-07 01:40:00|1050.5|1048.3|1050|1048|1050.8|1048.3|1050|1048|1
1662515100000|2022-09-07 01:45:00|1048.5|1048.3|1048|1046|1049|1048.3|1048|1046|2
1662515400000|2022-09-07 01:50:00|1048.5|1046.3|1050|1048.3|1050.5|1048.8|1048.5|1046.3|11
1662515700000|2022-09-07 01:55:00|1050.3|1048|1048.8|1047|1050.3|1048.5|1048.8|1047|1
1662516000000|2022-09-07 02:00:00|1049|1047.3|1048.5|1046.3|1049|1047.3|1048.5|1046.3|2
1662516300000|2022-09-07 02:05:00|1048|1046.5|1048.5|1046.8|1048.8|1047|1047|1045.5|12
1662516600000|2022-09-07 02:10:00|1048.8|1047|1047.8|1045.5|1048.8|1047|1047.8|1045.5|9
1662516900000|2022-09-07 02:15:00|1046.3|1044.5|1047|1045|1047|1045|1046.3|1044.5|12
1662517200000|2022-09-07 02:20:00|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1
1662517500000|2022-09-07 02:25:00|1047.8|1045|1048|1045|1048|1045|1047.8|1045|1
1662517800000|2022-09-07 02:30:00|1047.8|1045.5|1048|1046|1048|1046|1047.5|1045.5|5
1662518100000|2022-09-07 02:35:00|1047.8|1045.8|1048.5|1046.3|1048.8|1047|1047.5|1045.8|3
1662518400000|2022-09-07 02:40:00|1047.8|1046|1048|1046|1048|1046.3|1046.8|1045|3
1662518700000|2022-09-07 02:45:00|1047.8|1045.8|1047.8|1045.8|1047.8|1045.8|1047.5|1045.3|41
1662519000000|2022-09-07 02:50:00|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.5|1045.3|0
1662519300000|2022-09-07 02:55:00||1045.3||1045.3||1045.8||1045.3|0
1662519600000|2022-09-07 03:00:00|1046.8|1044.8|1046.8|1044.8|1047|1044.8|1046.5|1044.5|6
1662519900000|2022-09-07 03:05:00|1047|1044.5|1046.3|1044.5|1047|1044.8|1046|1044.5|1
1662520200000|2022-09-07 03:10:00|1046|1044.8|1046.3|1044.5|1046.8|1044.8|1046|1044.5|4
1662520500000|2022-09-07 03:15:00|1046|1044.8|1046.3|1044.5|1046.5|1044.8|1046|1044.5|2
1662520800000|2022-09-07 03:20:00|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|1
1662521100000|2022-09-07 03:25:00|1046.8|1044.5|1047|1044.8|1047|1044.8|1046.5|1044.5|0
1662521400000|2022-09-07 03:30:00|1046.3|1044.5|1047|1044.8|1047|1044.8|1046.3|1044.5|3
1662522600000|2022-09-07 03:50:00|1046|1044.5|1046.3|1044.5|1046.5|1044.8|1045.8|1044.5|22
1662522900000|2022-09-07 03:55:00|1046.5|1044.8|1046.3|1044.5|1046.5|1044.8|1046.3|1044.5|25
1662523200000|2022-09-07 04:00:00|1046.5|1044.8|1046|1044.5|1047|1045.5|1046|1044.5|7
1662523500000|2022-09-07 04:05:00|1046.3|1044.8|1046|1044.5|1046.5|1044.8|1046|1044.5|69
1662523800000|2022-09-07 04:10:00|1046.3|1044.8|1046.8|1044.8|1046.8|1044.8|1046|1044.5|0
1662524100000|2022-09-07 04:15:00|1046.5|1044.5|1046|1044.5|1046.8|1044.8|1046|1044.5|0
1662524400000|2022-09-07 04:20:00|||||||||4
1662524700000|2022-09-07 04:25:00|1045.8|1043.3|1045.8|1043.3|1046|1043.3|1045|1043.3|24
1662525000000|2022-09-07 04:30:00|1045.5|1043.5|1045.8|1043.5|1046.3|1043.8|1045.5|1043.3|3
1662525300000|2022-09-07 04:35:00|1046.3|1043.8|1047|1045|1047.5|1045.8|1046.3|1043.8|2
1662525600000|2022-09-07 04:40:00|1046.8|1043.8|1045.5|1043.8|1047|1044|1045.3|1043.8|12
1662525900000|2022-09-07 04:45:00||1044||1043.8||1044||1043.8|0
1662526500000|2022-09-07 04:55:00|1045.3|1044|1045.5|1043.8|1046|1044|1045|1043.8|12
1662526800000|2022-09-07 05:00:00|1045.3|1043.5|1045.5|1043.5|1045.8|1043.8|1045.3|1043.3|0
1662527100000|2022-09-07 05:05:00|1045.3|1043.3|1045.8|1043.5|1045.8|1043.8|1045.3|1043.3|1
1662527400000|2022-09-07 05:10:00|1045.5|1043.8|1045|1043.5|1045.8|1043.8|1045|1043.3|2
1662527700000|2022-09-07 05:15:00|1045.3|1043.3|1045.3|1043.3|1045.3|1043.8|1044.8|1043.3|2
1662528000000|2022-09-07 05:20:00|1045|1042.8|1045.5|1043.3|1045.5|1043.3|1044.5|1042.8|2
1662528300000|2022-09-07 05:25:00|1045.3|1043|1045.3|1043.3|1045.5|1043.3|1044.5|1042.8|34
1662528600000|2022-09-07 05:30:00|1045|1043.5|1045.3|1043.5|1045.3|1043.5|1044.8|1043.5|3
1662528900000|2022-09-07 05:35:00|1045|1043|1044.8|1042.8|1045.3|1043.5|1044|1042.5|78
1662529200000|2022-09-07 05:40:00|1045|1043|1044.5|1042.8|1045|1043.3|1044.3|1042.5|4
1662529500000|2022-09-07 05:45:00|1044.8|1043|1045|1043.3|1046|1044.3|1044.5|1042.8|3
1662529800000|2022-09-07 05:50:00|1045.8|1043.5|1045.8|1044|1046|1044.3|1045.5|1043.3|13
1662530100000|2022-09-07 05:55:00|1046|1044.5|1048|1046|1048.5|1046.5|1046|1044.5|30
1662530400000|2022-09-07 06:00:00|1047.8|1046.3|1045.5|1043.5|1048.3|1046.3|1044.5|1043.3|120
1662530700000|2022-09-07 06:05:00|1045.3|1044|1047.8|1046|1048|1046|1044.8|1043|27
1662531000000|2022-09-07 06:10:00|1048|1045.5|1050|1048.3|1050.5|1049|1047|1045.3|41
1662531300000|2022-09-07 06:15:00|1049.8|1048.5|1049|1047|1050.8|1049.3|1048|1046|48
1662531600000|2022-09-07 06:20:00|1049.5|1047.8|1049.3|1047.8|1050.5|1048.8|1048.3|1046.5|148
1662531900000|2022-09-07 06:25:00|1049|1047.5|1049|1047.5|1049.5|1048|1046|1044.5|76
1662532200000|2022-09-07 06:30:00|1050|1048.3|1048.5|1046.5|1050.3|1048.3|1045.8|1043.8|99
1662532500000|2022-09-07 06:35:00|1049|1046.8|1050|1048.3|1050.5|1048.3|1048.8|1046.8|10
1662532800000|2022-09-07 06:40:00|1050.3|1048.5|1051.3|1049.3|1051.5|1049.5|1050.3|1048.3|60
1662533100000|2022-09-07 06:45:00|1051.5|1049|1051|1049.3|1052.3|1050.3|1050.8|1049|8
1662533400000|2022-09-07 06:50:00|1051.8|1049.8|1052.3|1050.3|1053.3|1051.3|1051.3|1049.5|18
1662533700000|2022-09-07 06:55:00|1052.8|1050.5|1052|1050.8|1054.3|1052.5|1052|1050.3|140
1662534000000|2022-09-07 07:00:00|1052.5|1051|1047|1045|1053.8|1052|1045.5|1043.8|228
1662534300000|2022-09-07 07:05:00|1046.8|1045.3|1044.5|1043|1049.3|1047.5|1044.5|1043|199
1662534600000|2022-09-07 07:10:00|1045|1043.5|1041.3|1039.5|1045.5|1044|1041.3|1039.5|320
1662534900000|2022-09-07 07:15:00|1041.5|1039.8|1039|1037.5|1043.3|1041.8|1039|1037.3|496
1662535200000|2022-09-07 07:20:00|1039.3|1037.3|1038.8|1037|1043.5|1041.8|1037.5|1035.8|378
1662535500000|2022-09-07 07:25:00|1039|1037.3|1041.3|1039.5|1042.3|1040.8|1038.8|1037.3|233
1662535800000|2022-09-07 07:30:00|1041|1039.3|1039.8|1038.3|1041|1039.3|1038.8|1037.5|271
1662536100000|2022-09-07 07:35:00|1040|1038|1039.8|1038.3|1040.8|1039|1035.8|1034.5|299
1662536400000|2022-09-07 07:40:00|1039.5|1038|1040.3|1038.8|1041.5|1040|1038|1036.5|214
1662536700000|2022-09-07 07:45:00|1040.5|1038.3|1042.3|1040.5|1042.3|1040.5|1038.5|1036.8|197
1662537000000|2022-09-07 07:50:00|1042|1040.3|1036.3|1034.8|1042.3|1040.5|1036|1034.5|378
1662537300000|2022-09-07 07:55:00|1036.5|1035|1039.3|1037.5|1042.5|1041|1036.5|1035|331
1662537600000|2022-09-07 08:00:00|1038.5|1036.8|1040|1038.3|1042.8|1041|1038|1036|510
1662537900000|2022-09-07 08:05:00|1040.3|1038.5|1042.5|1040.8|1044.5|1042.8|1039.8|1037.8|398
1662538200000|2022-09-07 08:10:00|1042.8|1041|1044.5|1043|1045|1043.5|1042|1040.3|263
1662538500000|2022-09-07 08:15:00|1044.8|1043.3|1042|1040.3|1045|1043.3|1042|1040.3|434
1662538800000|2022-09-07 08:20:00|1042.3|1040.5|1043.3|1041.5|1043.8|1042.3|1042.3|1040.5|273
1662539100000|2022-09-07 08:25:00|1043|1041.8|1043|1041.8|1044.3|1042.8|1040.5|1039.3|820
1662539400000|2022-09-07 08:30:00|1043.3|1041.5|1047|1045.5|1049.3|1047.8|1042.5|1041.3|717
1662539700000|2022-09-07 08:35:00|1047.3|1045.8|1046.3|1044.5|1048.5|1047|1046|1044.3|84
1662540000000|2022-09-07 08:40:00|1046|1044.3|1047.5|1045.8|1048.3|1046.5|1046|1044.3|137
1662540300000|2022-09-07 08:45:00|1047.8|1046|1045.8|1044.3|1048.3|1047|1045.8|1044.3|209
1662540600000|2022-09-07 08:50:00|1045.3|1044.5|1044.5|1043|1045.8|1044.5|1043.3|1041.8|162
1662540900000|2022-09-07 08:55:00|1044.3|1042.5|1042.3|1040.5|1045.3|1043.5|1041|1039.3|211
1662541200000|2022-09-07 09:00:00|1042|1040.3|1049|1047|1049|1047|1042|1040|313
1662541500000|2022-09-07 09:05:00|1048.8|1047.3|1047|1045.5|1050.3|1049|1047|1045.5|524
1662541800000|2022-09-07 09:10:00|1046.5|1044.5|1050.8|1049.3|1051|1049.3|1046.5|1044.5|225
1662542100000|2022-09-07 09:15:00|1051|1049.5|1055.3|1053.8|1055.3|1054|1050.8|1048.8|671
1662542400000|2022-09-07 09:20:00|1055|1054|1062|1060.3|1063.3|1061.5|1055|1054|586
1662542700000|2022-09-07 09:25:00|1062.3|1060.8|1059.5|1058|1062.5|1060.8|1058|1056.3|375
1662543000000|2022-09-07 09:30:00|1059.8|1057.8|1060.8|1059|1061|1059.5|1059.5|1057.8|134
1662543300000|2022-09-07 09:35:00|1061.8|1059.3|1062.3|1060.8|1062.8|1061.3|1061.3|1059|397
1662543600000|2022-09-07 09:40:00|1062|1060.5|1064|1062.8|1064.8|1063|1062|1060.3|297
1662543900000|2022-09-07 09:45:00|1064.3|1063|1062.3|1060.8|1064.5|1063|1062.3|1060.8|192
1662544200000|2022-09-07 09:50:00|1062|1060.5|1062.5|1061|1063.3|1061.8|1061.3|1059.8|141
1662544500000|2022-09-07 09:55:00|1062.8|1061.5|1061|1059.5|1063|1061.5|1060.3|1058.3|199
1662544800000|2022-09-07 10:00:00|1060.8|1059.3|1060.8|1059|1062|1060.3|1057.5|1056|306
1662545100000|2022-09-07 10:05:00|1061.3|1059.3|1060.8|1059.3|1062.5|1060.8|1060|1058.8|78
1662545400000|2022-09-07 10:10:00|1061|1059|1060.8|1059|1061.3|1059.8|1059.5|1058.3|110
1662545700000|2022-09-07 10:15:00|1060.3|1059.3|1058.5|1057|1061|1059.3|1057|1055.3|116
1662546000000|2022-09-07 10:20:00|1058.3|1056.5|1058.5|1056.8|1058.8|1057.3|1057.3|1055.8|101
1662546300000|2022-09-07 10:25:00|1058.8|1057|1058.5|1057|1059.8|1058.3|1058|1056.3|98
1662546600000|2022-09-07 10:30:00|1058.8|1056.8|1056.8|1055.3|1059|1057.5|1056.5|1055|367
1662546900000|2022-09-07 10:35:00|1056.5|1055|1057.5|1055.8|1057.8|1056.3|1056.5|1055|134
1662547200000|2022-09-07 10:40:00|1057|1055.5|1057.3|1055.5|1057.5|1056|1056.5|1055|108
1662547500000|2022-09-07 10:45:00|1057|1055.3|1058.3|1057|1058.3|1057|1057|1055.3|119
1662547800000|2022-09-07 10:50:00|1060|1056.8|1060|1058.5|1060.8|1059|1059.3|1056.8|249
1662548100000|2022-09-07 10:55:00|1059.8|1058.3|1059.3|1057.8|1060|1058.5|1058.5|1056.8|167
1662548400000|2022-09-07 11:00:00|1059.8|1057.5|1059.8|1058|1062|1060.3|1058.8|1057|528
1662548700000|2022-09-07 11:05:00|1059.5|1058.3|1055.5|1054|1059.5|1058.3|1054.3|1052.8|237
1662549000000|2022-09-07 11:10:00|1055.3|1054.3|1054.8|1053|1055.3|1054.3|1054|1052.5|104
1662549300000|2022-09-07 11:15:00|1054.5|1053.3|1055.8|1054.3|1056|1054.5|1054|1052.8|229
1662549600000|2022-09-07 11:20:00|1055.5|1054.5|1055.8|1054|1056.5|1054.8|1054.3|1052.5|99
1662549900000|2022-09-07 11:25:00|1055.5|1054.3|1056.3|1054.5|1056.8|1055.3|1053.5|1052|321
1662550200000|2022-09-07 11:30:00|1056|1054.3|1056.5|1054.8|1059|1057.5|1055.8|1054|236
1662550500000|2022-09-07 11:35:00|1056.8|1055|1055.8|1054.3|1056.8|1055.3|1055.3|1053.5|172
1662550800000|2022-09-07 11:40:00|1055.5|1054|1055.5|1054|1056|1054.5|1054.3|1052.5|156
1662551100000|2022-09-07 11:45:00|1055.3|1053.8|1058.3|1056.8|1058.5|1057|1054.8|1053.3|353
1662551400000|2022-09-07 11:50:00|1058|1056.5|1054.8|1053.3|1058.3|1057|1054.8|1053.3|238
1662551700000|2022-09-07 11:55:00|1054.5|1053.5|1054|1052.5|1055.3|1053.8|1053.5|1052|257
1662552000000|2022-09-07 12:00:00|1053.8|1052.8|1051.3|1049.8|1054.8|1053.5|1051|1049.5|221
1662552300000|2022-09-07 12:05:00|1051|1049.5|1052.3|1050.5|1052.5|1051|1049|1047.5|218
1662552600000|2022-09-07 12:10:00|1052.5|1050.8|1048|1046.8|1052.5|1051|1048|1046.5|388
1662552900000|2022-09-07 12:15:00|1047.8|1046.5|1048.3|1046.8|1048.8|1047.3|1046.3|1044.8|320
1662553200000|2022-09-07 12:20:00|1048.8|1047.3|1052.5|1051|1052.5|1051|1048.5|1046.8|179
1662553500000|2022-09-07 12:25:00|1052.8|1051.3|1047.8|1046.3|1052.8|1051.3|1047|1045.5|175
1662553800000|2022-09-07 12:30:00|1047.5|1046|1048.3|1046.5|1049.8|1048.3|1047.3|1045.8|313
1662554100000|2022-09-07 12:35:00|1048|1046.3|1046.8|1045.3|1048|1046.3|1046.5|1044.8|116
1662554400000|2022-09-07 12:40:00|1046.5|1045|1048.5|1046.8|1048.8|1047.3|1044.8|1043.3|404
1662554700000|2022-09-07 12:45:00|1048.8|1047|1049.3|1047.8|1049.5|1048|1047|1045.5|204
1662555000000|2022-09-07 12:50:00|1049.5|1048|1049.5|1048|1052.3|1050.8|1049|1047.5|364
1662555300000|2022-09-07 12:55:00|1049.8|1047.8|1047.8|1046.3|1049.8|1047.8|1047.3|1045.8|175
1662555600000|2022-09-07 13:00:00|1047|1045|1044.8|1043|1049|1047.3|1043|1041.3|480
1662555900000|2022-09-07 13:05:00|1044.5|1042.5|1044|1042.3|1045|1043.5|1043|1041.3|237
1662556200000|2022-09-07 13:10:00|1043.8|1042|1035.3|1033.8|1043.8|1042.3|1032.8|1031.3|823
1662556500000|2022-09-07 13:15:00|1035|1033.5|1032.3|1030.5|1035|1033.5|1029.8|1028.3|481
1662556800000|2022-09-07 13:20:00|1032|1030.3|1032.5|1031|1034.3|1032.5|1031|1029.5|325
1662557100000|2022-09-07 13:25:00|1032.3|1030.8|1033.5|1032|1034.3|1032.8|1031.5|1030.3|604
1662557400000|2022-09-07 13:30:00|1033.3|1032.3|1032|1030.8|1034.3|1032.3|1030|1028.5|876
1662557700000|2022-09-07 13:35:00|1032.5|1031|1037.8|1036.3|1037.8|1036.3|1030.8|1029.3|771
1662558000000|2022-09-07 13:40:00|1037.5|1036|1042.3|1040.5|1043|1041.8|1034.3|1032.5|797
1662558300000|2022-09-07 13:45:00|1042|1040.8|1037.8|1036.3|1044|1042.5|1037.3|1035.8|449
1662558600000|2022-09-07 13:50:00|1038|1036.5|1041|1039.5|1041.3|1039.8|1034.8|1033|397
1662558900000|2022-09-07 13:55:00|1041.3|1039.3|1039.8|1038.3|1043.3|1041.8|1039.3|1037.8|393
1662559200000|2022-09-07 14:00:00|1039.5|1038|1035.3|1033.8|1039.5|1038|1034.5|1033.3|444
1662559500000|2022-09-07 14:05:00|1035|1033.5|1036|1034.5|1036.8|1035.3|1033.5|1031.8|240
1662559800000|2022-09-07 14:10:00|1036.5|1034.8|1036.5|1034.8|1038|1036.3|1034.3|1032.8|646
1662560100000|2022-09-07 14:15:00|1036.8|1035|1043|1041.8|1043.3|1041.8|1035.3|1033.5|931
1662560400000|2022-09-07 14:20:00|1042.8|1041.5|1048.3|1046.8|1050|1048.3|1042.8|1041.3|848
1662560700000|2022-09-07 14:25:00|1048.5|1046.5|1058.5|1056.8|1058.5|1057|1048.3|1046.5|1046
1662561000000|2022-09-07 14:30:00|1058.3|1057|1057.3|1055.5|1058.5|1057.3|1052.8|1051.3|1575
1662561300000|2022-09-07 14:35:00|1057.5|1056|1057.8|1056.3|1058.8|1057.3|1056|1054.3|1107
1662561600000|2022-09-07 14:40:00|1058|1056.5|1053.3|1051.8|1059.3|1058|1052.8|1051.3|609
1662561900000|2022-09-07 14:45:00|1053.5|1051.5|1052.8|1051.5|1056|1054.5|1052.5|1050.8|625
1662562200000|2022-09-07 14:50:00|1052.5|1051|1053.8|1052.5|1054|1052.8|1051.3|1049.8|638
1662562500000|2022-09-07 14:55:00|1054|1052.8|1053|1051.3|1054.8|1053.3|1052.5|1051.3|795
1662562800000|2022-09-07 15:00:00|1053.3|1051|1059.3|1057.8|1060.3|1058.8|1052.5|1051|984
1662563100000|2022-09-07 15:05:00|1059.5|1058|1059.3|1057.5|1062|1060.5|1057.5|1056|1107
1662563400000|2022-09-07 15:10:00|1058.8|1057.3|1062.5|1061|1063.5|1062.3|1058.8|1057|622
1662563700000|2022-09-07 15:15:00|1062.8|1061.3|1060.8|1059|1063.5|1061.8|1058.8|1057.3|559
1662564000000|2022-09-07 15:20:00|1061.5|1059.3|1064.8|1063.5|1068.8|1067.3|1061.5|1059.3|1872
1662564300000|2022-09-07 15:25:00|1065|1063.8|1059.5|1058|1068|1066.5|1059.5|1058|2113
1662564600000|2022-09-07 15:30:00|1059.8|1057.8|1058|1056.3|1060.8|1059.3|1052.5|1051|1230
1662564900000|2022-09-07 15:35:00|1057.8|1056|1054.3|1052.8|1059.5|1057.8|1054.3|1052.8|570
1662565200000|2022-09-07 15:40:00|1054|1052.5|1055.3|1053.5|1056.8|1055.3|1052.8|1051.3|304
1662565500000|2022-09-07 15:45:00|1055.5|1053.8|1053.5|1052|1056|1054|1053.3|1051.8|215
1662565800000|2022-09-07 15:50:00|1053|1051.5|1052|1050.5|1053|1051.5|1050.8|1049.5|388
1662566100000|2022-09-07 15:55:00|1052.3|1050.8|1052.8|1051.3|1053.8|1052.3|1051.8|1050.5|241
1662566400000|2022-09-07 16:00:00|1052.5|1051|1056|1054.8|1056.3|1055|1052.5|1050.8|744
1662566700000|2022-09-07 16:05:00|1056.3|1054.5|1056|1054.8|1057.5|1055.8|1054.5|1053.3|195
1662567000000|2022-09-07 16:10:00|1056.3|1055|1053.8|1052.3|1057|1055.5|1053.8|1052.3|231
1662567300000|2022-09-07 16:15:00|1053.5|1052|1048.5|1046.8|1054|1052.3|1048|1046.5|265
1662567600000|2022-09-07 16:20:00|1048|1046.5|1046.3|1044.8|1048.5|1047|1045.5|1043.8|481
1662567900000|2022-09-07 16:25:00|1045.5|1044.3|1043.5|1042|1045.5|1044.3|1042.8|1041.3|399
1662568200000|2022-09-07 16:30:00|1043|1041.8|1041.8|1040.3|1044.3|1042.8|1039.5|1038|247
1662568500000|2022-09-07 16:35:00|1041.5|1040|1043.3|1041.5|1043.5|1041.8|1041.3|1039.5|65
1662568800000|2022-09-07 16:40:00|1043|1041.8|1044.8|1042.8|1045|1043.3|1042.3|1040.3|197
1662569100000|2022-09-07 16:45:00|1044.5|1043.3|1044.8|1043|1048|1046.3|1044.3|1042.5|243
1662569400000|2022-09-07 16:50:00|1044.5|1043.3|1040.3|1038.3|1044.8|1043.3|1038.3|1036.5|570
1662569700000|2022-09-07 16:55:00|1040|1038|1045|1043.3|1045.8|1044.3|1039|1037.3|192
1662570000000|2022-09-07 17:00:00|1045.3|1043.5|1045.5|1043.5|1048.8|1046.8|1045.3|1043.5|309
1662570300000|2022-09-07 17:05:00|1045.8|1043.8|1045.5|1044|1046.8|1045|1044.8|1042.8|60
1662570600000|2022-09-07 17:10:00|1045.8|1044.3|1045.3|1043.5|1046.8|1045|1043.8|1042|65
1662570900000|2022-09-07 17:15:00|1045.5|1043.8|1046.3|1044.5|1047.5|1045.8|1045.5|1043.8|93
1662571200000|2022-09-07 17:20:00|1046|1044.3|1044.5|1042.5|1046.8|1045|1044|1042.3|49
1662571500000|2022-09-07 17:25:00|1044.3|1042.3|1044.5|1042.8|1044.8|1043|1043.3|1041.5|38
1662571800000|2022-09-07 17:30:00|1044.8|1043|1048.3|1046.5|1048.5|1046.8|1044|1042.3|299
1662572100000|2022-09-07 17:35:00|1048.5|1046.8|1048.3|1046.5|1051|1049.5|1048|1046|286
1662572400000|2022-09-07 17:40:00|1048.5|1046.8|1047.5|1045.8|1048.5|1047|1046.5|1044.8|94
1662572700000|2022-09-07 17:45:00|1047.3|1046|1044.5|1042.8|1048|1046|1043|1041.5|115
1662573000000|2022-09-07 17:50:00|1044.3|1042.5|1049.8|1048.3|1051|1049.5|1044.3|1042.5|97
1662573300000|2022-09-07 17:55:00|1049.3|1047.5|1051.3|1049.8|1052.8|1051|1048.8|1047.3|330
1662573600000|2022-09-07 18:00:00|1051.5|1050|1049.8|1048.3|1052.8|1051.3|1049.8|1048|74
1662573900000|2022-09-07 18:05:00|1050|1048|1050.3|1048.5|1052.3|1050.5|1048.3|1046.5|94
1662574200000|2022-09-07 18:10:00|1050|1048.3|1049.3|1047.5|1050.3|1048.8|1047.5|1046|56
1662574500000|2022-09-07 18:15:00|1049.8|1047.8|1050.3|1048.8|1052.5|1051|1048.8|1047|169
1662574800000|2022-09-07 18:20:00|1050.5|1048.5|1052.5|1051|1053.5|1052|1050|1048|157
1662575100000|2022-09-07 18:25:00|1052.8|1051.3|1051.8|1050.3|1053.8|1052.3|1051|1049.8|444
1662575400000|2022-09-07 18:30:00|1052|1050|1052.3|1051|1052.5|1051.3|1050.5|1048.8|176
1662575700000|2022-09-07 18:35:00|1052|1050.8|1050.5|1048.8|1052.3|1050.8|1050|1048.3|83
1662576000000|2022-09-07 18:40:00|1050.3|1049|1049.5|1048|1050.5|1049|1047.5|1046|346
1662576300000|2022-09-07 18:45:00|1049.3|1047.8|1049.5|1047.8|1049.8|1048.3|1048.5|1047|37
1662576600000|2022-09-07 18:50:00|1049.8|1048|1050.5|1048.8|1051.8|1050.5|1049.5|1048|22
1662576900000|2022-09-07 18:55:00|1050.3|1049|1047.8|1046.5|1050.8|1049|1047.8|1046.5|173
1662577200000|2022-09-07 19:00:00|1047.5|1045.8|1047.5|1045.8|1048.5|1046.8|1046|1044.3|52
1662577500000|2022-09-07 19:05:00|1047|1045.5|1048.5|1046.8|1048.8|1047|1046.8|1045|94
1662577800000|2022-09-07 19:10:00|1048.8|1047|1049|1047.3|1049.5|1047.8|1048|1046.3|12
1662578100000|2022-09-07 19:15:00|1048.8|1047|1048.3|1046.5|1049|1047|1047.5|1046|3
1662578400000|2022-09-07 19:20:00|1048|1046.3|1049.3|1047.5|1049.3|1047.8|1047.3|1045.8|163
1662578700000|2022-09-07 19:25:00|1049.5|1047.8|1049.8|1048|1050.3|1048.5|1048.8|1047|2
1662579000000|2022-09-07 19:30:00|1050|1048.3|1047.5|1045.8|1050|1048.3|1047.5|1045.8|87
1662579300000|2022-09-07 19:35:00|1047.8|1046|1047|1045.3|1048.3|1046.5|1046|1044.3|98
1662579600000|2022-09-07 19:40:00|1047.8|1045.5|1048|1046.3|1048|1046.3|1046.8|1045.3|5
1662579900000|2022-09-07 19:45:00|1048.3|1046|1049.5|1047.5|1049.5|1047.8|1048|1046|69
1662580200000|2022-09-07 19:50:00|1049.3|1047|1048.3|1046.5|1049.3|1047|1047.5|1045.5|18
1662580500000|2022-09-07 19:55:00|1048.5|1046.8|1047.5|1045.8|1049|1047.3|1047.5|1045.5|51
1662580800000|2022-09-07 20:00:00|1047.8|1046|1046|1044.3|1048.5|1046.5|1045.8|1044.3|36
1662581100000|2022-09-07 20:05:00|1046.3|1043.8|1044.8|1043|1046.3|1043.8|1044.3|1042.3|19
1662581400000|2022-09-07 20:10:00|1045|1043.3|1045.3|1043.5|1046.3|1044.5|1044.8|1043|16
1662581700000|2022-09-07 20:15:00|1045.5|1043.8|1045.5|1044|1046.5|1044.8|1045.5|1043.5|0
1662582000000|2022-09-07 20:20:00|1045.8|1043.8|1045.5|1043.5|1045.8|1044.3|1044.3|1042.8|4
1662582300000|2022-09-07 20:25:00|1045.8|1043.8|1048|1045.5|1049|1046.5|1045.8|1043.8|42
1662582600000|2022-09-07 20:30:00|1046|1045.3|1044.8|1042.5|1047.3|1045.5|1044.5|1042.5|39
1662582900000|2022-09-07 20:35:00|1045|1042.8|1043.8|1041.8|1045|1043|1042.3|1040.3|6
1662583200000|2022-09-07 20:40:00|1043.5|1041|1044|1042|1044.5|1042.8|1042.8|1041|29
1662583500000|2022-09-07 20:45:00|1043.8|1042.3|1044.3|1042.5|1044.5|1042.5|1043.8|1041.8|2
1662583800000|2022-09-07 20:50:00|1044|1042.3|1045.5|1043|1046.3|1044|1044|1042.3|17
1662584100000|2022-09-07 20:55:00|1045.8|1043.3|1045.3|1042.5|1046.8|1044.5|1045|1041.8|28
1662584400000|2022-09-07 21:00:00|1047|1041|1047|1041|1047|1041|1047|1041|0
1662585300000|2022-09-07 21:15:00||1040.8||1040.8||1040.8||1040.8|0
1662586200000|2022-09-07 21:30:00||1040.3||1040.3||1040.3||1040.3|0
1662587100000|2022-09-07 21:45:00||1040||1040||1040||1040|5
1662587700000|2022-09-07 21:55:00||1040.5||1040.5||1040.5||1040.5|0
1662598800000|2022-09-08 01:00:00|1054.3|1052.5|1055.5|1053.8|1056.5|1054.8|1054.3|1052.5|9
1662599100000|2022-09-08 01:05:00|1055.8|1054|1056.3|1054|1056.5|1054.5|1054.5|1052.5|19
1662599400000|2022-09-08 01:10:00|1056.5|1054.3|1058|1055.8|1058|1056.5|1056.3|1054|15
1662599700000|2022-09-08 01:15:00|1057.8|1056.3|1057.8|1056|1058.5|1056.5|1057.3|1056|3
1662600000000|2022-09-08 01:20:00|1056.5|1054.5|1057|1055|1057.3|1055|1056.5|1054.3|10
1662600300000|2022-09-08 01:25:00|1057.3|1054.8|1056.8|1054.8|1057.3|1054.8|1056.8|1054.8|3
1662600600000|2022-09-08 01:30:00|1057.3|1054.5|1056.8|1054.8|1057.3|1054.8|1056.5|1054.5|5
1662600900000|2022-09-08 01:35:00|1056.5|1054.5|1055.8|1054.5|1056.8|1054.8|1055.8|1054.5|28
1662601200000|2022-09-08 01:40:00|1056.3|1054.8|1056.8|1054.8|1057.3|1055.3|1056.3|1054.3|11
1662601500000|2022-09-08 01:45:00|1056.5|1054.5|1057.3|1055|1057.3|1055|1056.5|1054.5|4
1662601800000|2022-09-08 01:50:00|1057.8|1054.8|1056|1054.5|1058.5|1056.5|1056|1054.5|6
1662602100000|2022-09-08 01:55:00|1055.8|1053.5|1056|1054.3|1056.3|1054.3|1055.3|1053.5|41
1662602400000|2022-09-08 02:00:00|1057|1055|1055.8|1053.5|1058|1055.5|1055.5|1053.5|16
1662602700000|2022-09-08 02:05:00|1056|1053.8|1055.8|1053.8|1056|1053.8|1055.8|1053.5|0
1662603000000|2022-09-08 02:10:00|1056.5|1054|1056.8|1054.8|1056.8|1054.8|1056.3|1054|4
1662603300000|2022-09-08 02:15:00|1056.5|1054.5|1056.5|1054.5|1056.8|1054.8|1056.3|1054.5|0
1662603600000|2022-09-08 02:20:00|1056.8|1054.8|1056.8|1055|1056.8|1055|1056.5|1054.8|1
1662603900000|2022-09-08 02:25:00|1056.5|1055.8|1057|1055.5|1057.8|1056.3|1056.5|1055.5|7
1662604200000|2022-09-08 02:30:00|1056.8|1055.3|1056.5|1054.8|1057.8|1056.5|1056.3|1054.3|1
1662604500000|2022-09-08 02:35:00|1056.3|1054.5|1056.5|1055|1056.8|1055|1056.3|1054.5|0
1662604800000|2022-09-08 02:40:00|1056.8|1054.8|1055.5|1053.8|1056.8|1055|1055.5|1053.8|6
1662605100000|2022-09-08 02:45:00|1055.3|1054|1056.3|1054.5|1056.5|1054.5|1055|1053.3|11
1662605400000|2022-09-08 02:50:00|1056.5|1054.3|1056.5|1054.8|1057|1055|1056|1054.3|1
1662605700000|2022-09-08 02:55:00|1056.8|1055|1056.5|1054|1056.8|1055|1055.5|1054|33
1662606000000|2022-09-08 03:00:00|1056.8|1053.5|1057.3|1055|1057.3|1055.3|1055.8|1053.5|0
1662606300000|2022-09-08 03:05:00|1056.8|1054.8|1057.5|1055.8|1057.8|1056|1056.8|1054.8|3
1662606600000|2022-09-08 03:10:00|1057.3|1056|1057.3|1055.3|1057.8|1056|1057.3|1055|1
1662606900000|2022-09-08 03:15:00||1055.5||1055.3||1055.5||1055.3|0
1662607200000|2022-09-08 03:20:00|1057|1055.5|1057.3|1055.5|1057.3|1055.5|1057|1054.8|2
1662607500000|2022-09-08 03:25:00||1055.3||1055.3||1055.3||1054.8|0
1662607800000|2022-09-08 03:30:00||1055.5||1055.3||1055.5||1055.3|0
1662608100000|2022-09-08 03:35:00||1055.5||1055.5||1055.5||1055.3|0
1662608400000|2022-09-08 03:40:00|1057.5|1055.3|1057.3|1055.3|1057.8|1056|1057.3|1055.3|0
1662608700000|2022-09-08 03:45:00|1056|1055.5|1056|1054.3|1056|1055.5|1055.5|1054|39
1662609000000|2022-09-08 03:50:00|1055.8|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1662609300000|2022-09-08 03:55:00|1056.3|1054|1054.3|1052.5|1056.3|1054.3|1054.3|1052.5|44
1662609600000|2022-09-08 04:00:00|1054.5|1052.8|1055.8|1053.5|1055.8|1053.8|1054.5|1052.8|11
1662609900000|2022-09-08 04:05:00|1055.5|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.8|0
1662610500000|2022-09-08 04:15:00|1055.5||1055.8||1055.8||1055.5||12
1662610800000|2022-09-08 04:20:00|1055.5|1053.5|1055.5|1053.5|1055.8|1053.8|1055.5|1053.5|19
1662611100000|2022-09-08 04:25:00|1055.8|1053.8|1055.5|1053.8|1055.8|1053.8|1055.5|1053.8|6
1662611400000|2022-09-08 04:30:00|1055.8|1053.3|1054.5|1052.3|1055.8|1053.3|1054|1052.3|9
1662611700000|2022-09-08 04:35:00|1054.3|1052.8|1054|1052.3|1055|1052.8|1053.8|1052.3|1
1662612000000|2022-09-08 04:40:00|1054.3||1054||1054.3||1053.8||1
1662612300000|2022-09-08 04:45:00|1054.3|1052.5|1054.3|1052.3|1054.5|1052.5|1054|1052.3|2
1662612600000|2022-09-08 04:50:00|1054|1052|1054|1052|1054.3|1052|1053.8|1052|0
1662612900000|2022-09-08 04:55:00|1054.3|1052.5|1054.3|1052.3|1054.3|1052.5|1054|1052|3
1662613200000|2022-09-08 05:00:00|1054|1052|1055.3|1053|1055.3|1053|1054|1052|4
1662613500000|2022-09-08 05:05:00|1055.5|1053.5|1056.3|1054.3|1056.3|1054.3|1055.5|1053.5|1
1662613800000|2022-09-08 05:10:00|1055.8|1053.5|1056.3|1054.8|1056.3|1054.8|1055.5|1053.5|0
1662614100000|2022-09-08 05:15:00|1056.5|1054|1056.3|1054|1056.5|1054|1056.3|1054|1
1662614400000|2022-09-08 05:20:00|1056.5|1053.5|1055|1052|1056.5|1053.5|1055|1052|2
1662614700000|2022-09-08 05:25:00|1055.3||1055.3||1055.3||1055||0
1662615000000|2022-09-08 05:30:00|1054.3|1051.8|1053|1051.5|1054.3|1051.8|1053|1051.5|15
1662615300000|2022-09-08 05:35:00|1053.3|1051.8|1055.5|1052.8|1055.5|1052.8|1053|1051.8|5
1662615600000|2022-09-08 05:40:00|1056.3|1053.5|1056.8|1054.8|1056.8|1054.8|1055.5|1053.5|5
1662615900000|2022-09-08 05:45:00|1057|1055.3|1056.5|1054.8|1057.5|1055.8|1056.3|1054.5|6
1662616200000|2022-09-08 05:50:00|1056.8||1056.5||1056.8||1056.3||3
1662616500000|2022-09-08 05:55:00|1056.8|1053.8|1056.8|1054|1056.8|1054.5|1056.5|1053.8|4
1662616800000|2022-09-08 06:00:00|1056.3|1054.3|1055.8|1053.5|1056.3|1054.8|1054.5|1053|17
1662617100000|2022-09-08 06:05:00|1055.5|1053.8|1055.8|1053.8|1055.8|1054|1055|1053.3|12
1662617400000|2022-09-08 06:10:00|1056|1054|1055.8|1054|1056.8|1055|1055|1053.5|42
1662617700000|2022-09-08 06:15:00|1056|1054.3|1056.3|1054.8|1057|1055.3|1055.5|1054|43
1662618000000|2022-09-08 06:20:00|1056|1054.3|1056.8|1055|1057.3|1055.5|1055.8|1054.3|25
1662618300000|2022-09-08 06:25:00|1055.8|1055.3|1055.5|1054|1055.8|1055.3|1052.8|1051.5|142
1662618600000|2022-09-08 06:30:00|1055.8|1054.5|1051|1049.3|1056.3|1054.5|1050.5|1048.5|160
1662618900000|2022-09-08 06:35:00|1050.3|1048|1048.5|1046.3|1050.3|1048.3|1048|1046|133
1662619200000|2022-09-08 06:40:00|1048.3|1045.8|1046.5|1044.8|1048.5|1046|1045.3|1043.5|54
1662619500000|2022-09-08 06:45:00|1046.8|1044.3|1049|1047|1050|1048|1044.8|1042.8|73
1662619800000|2022-09-08 06:50:00|1049.3|1047.3|1046.3|1044.8|1049.3|1047.5|1045.8|1043.8|129
1662620100000|2022-09-08 06:55:00|1046.8|1045|1050.5|1048.5|1050.5|1049|1046.8|1045|78
1662620400000|2022-09-08 07:00:00|1051.3|1048.8|1052.3|1050.5|1052.3|1050.5|1048.5|1046.5|156
1662620700000|2022-09-08 07:05:00|1052|1050.8|1053.3|1051.5|1057|1055.5|1051.8|1050.8|230
1662621000000|2022-09-08 07:10:00|1053.5|1051.8|1052|1050.3|1053.5|1052.3|1051|1049.5|169
1662621300000|2022-09-08 07:15:00|1051.8|1050|1052.5|1050.8|1053.3|1051.8|1051|1049.5|117
1662621600000|2022-09-08 07:20:00|1052.8|1051|1054|1052.3|1054|1052.5|1052.3|1050.8|50
1662621900000|2022-09-08 07:25:00|1054.5|1052.5|1054.3|1052.5|1055.3|1053.5|1053|1051.5|128
1662622200000|2022-09-08 07:30:00|1054.5|1052|1057|1055.3|1057.3|1055.8|1053.3|1051.5|152
1662622500000|2022-09-08 07:35:00|1056.8|1055.5|1055|1053.3|1057|1055.5|1053.8|1052.3|145
1662622800000|2022-09-08 07:40:00|1054.8|1053.5|1054|1052.5|1055|1053.8|1053.3|1051.8|224
1662623100000|2022-09-08 07:45:00|1053.5|1052|1055.3|1053.5|1056.3|1054.8|1053.3|1051.8|105
1662623400000|2022-09-08 07:50:00|1055.5|1053.8|1051.3|1049.5|1057.3|1055.5|1051|1049.5|272
1662623700000|2022-09-08 07:55:00|1051.5|1049.8|1055.3|1053.5|1055.3|1053.5|1050.5|1048.8|348
1662624000000|2022-09-08 08:00:00|1055|1053|1055.8|1054.5|1056.5|1055|1053.3|1051.5|390
1662624300000|2022-09-08 08:05:00|1056.3|1054.8|1054.5|1052.8|1059.3|1057.5|1054|1052.5|522
1662624600000|2022-09-08 08:10:00|1054.8|1053|1055|1053.5|1056|1054.3|1054.5|1052.8|228
1662624900000|2022-09-08 08:15:00|1054.8|1053.3|1052.3|1050.3|1055|1053.3|1051.5|1049.8|649
1662625200000|2022-09-08 08:20:00|1052|1049.8|1049.3|1047.5|1052.3|1050.8|1047.3|1045.8|877
1662625500000|2022-09-08 08:25:00|1049|1047.8|1049.3|1047.5|1050.5|1048.8|1045.3|1043.5|1762
1662625800000|2022-09-08 08:30:00|1048.5|1047.3|1051.3|1049.8|1051.3|1049.8|1048.3|1046.5|529
1662626100000|2022-09-08 08:35:00|1051|1049.5|1050.5|1048.8|1051.5|1050|1050|1048.3|123
1662626400000|2022-09-08 08:40:00|1050.8|1049|1053|1051.8|1053|1051.8|1050.3|1048.3|381
1662626700000|2022-09-08 08:45:00|1052.8|1051.5|1053.5|1051.8|1054.8|1053.5|1052.8|1051|487
1662627000000|2022-09-08 08:50:00|1053.3|1052|1054.8|1053|1055.5|1053.8|1053|1051.5|141
1662627300000|2022-09-08 08:55:00|1055|1053.3|1054.3|1052.5|1055.8|1054|1053.3|1052|108
1662627600000|2022-09-08 09:00:00|1053.8|1052.3|1052.3|1050.8|1054.3|1053|1051.5|1050|226
1662627900000|2022-09-08 09:05:00|1052.5|1051|1047|1045.5|1052.8|1051.3|1045.3|1043.8|288
1662628200000|2022-09-08 09:10:00|1046.8|1045.3|1049|1047.5|1049.3|1047.5|1045.8|1044.5|343
1662628500000|2022-09-08 09:15:00|1048.8|1047.3|1048.5|1046.5|1050.5|1048.8|1047.5|1045.8|160
1662628800000|2022-09-08 09:20:00|1048.3|1046.3|1046.3|1044.5|1048.8|1047.3|1046|1044.3|88
1662629100000|2022-09-08 09:25:00|1046.5|1044.8|1046.8|1045.3|1048.5|1046.8|1046|1044.5|107
1662629400000|2022-09-08 09:30:00|1047|1045|1047.3|1045.5|1047.5|1045.8|1045.5|1044|274
1662629700000|2022-09-08 09:35:00|1047|1045.3|1047|1045.3|1047.3|1045.8|1045.8|1044|69
1662630000000|2022-09-08 09:40:00|1047.3|1045.5|1046.5|1044.8|1047.8|1046|1046.5|1044.5|288
1662630300000|2022-09-08 09:45:00|1046.8|1045|1045.3|1044|1047.5|1045.5|1044.3|1042.5|102
1662630600000|2022-09-08 09:50:00|1045.5|1043.5|1043.3|1041.5|1045.8|1043.5|1042.8|1041.5|417
1662630900000|2022-09-08 09:55:00|1043|1041.3|1042|1040.3|1045.3|1043.3|1042|1040.3|175
1662631200000|2022-09-08 10:00:00|1041.5|1040|1044|1042.3|1044.5|1043.3|1041|1039.5|177
1662631500000|2022-09-08 10:05:00|1043.8|1042|1042.8|1041.5|1044|1042.3|1042.3|1040.5|80
1662631800000|2022-09-08 10:10:00|1043|1041.3|1042.3|1040.8|1043.5|1042|1041.8|1040.3|196
1662632100000|2022-09-08 10:15:00|1042.5|1041|1040|1038.3|1043.5|1041.8|1039|1037.5|407
1662632400000|2022-09-08 10:20:00|1040.3|1038.5|1040|1038.5|1041.8|1040|1038.8|1037.5|459
1662632700000|2022-09-08 10:25:00|1040.3|1038.3|1042|1040.3|1042.5|1040.8|1037.8|1036|247
1662633000000|2022-09-08 10:30:00|1043.5|1041.3|1042|1040.5|1043.5|1041.5|1040.8|1039.3|409
1662633300000|2022-09-08 10:35:00|1042.3|1040.8|1042.3|1040.5|1043.3|1041.8|1041.5|1039.8|150
1662633600000|2022-09-08 10:40:00|1042|1040.8|1041.5|1040|1042.8|1041.3|1041|1039.5|162
1662633900000|2022-09-08 10:45:00|1041.8|1040.3|1046|1044.5|1046.3|1044.8|1041.8|1040.3|148
1662634200000|2022-09-08 10:50:00|1046.3|1044.8|1045.5|1043.8|1046.5|1045|1043.8|1042.3|123
1662634500000|2022-09-08 10:55:00|1045.8|1044|1048|1046.3|1048.8|1047|1045.5|1044|153
1662634800000|2022-09-08 11:00:00|1048.3|1046.5|1046.5|1045|1049|1047.3|1045.8|1044.3|126
1662635100000|2022-09-08 11:05:00|1046.3|1044.8|1046.5|1045|1046.8|1045|1045.3|1043.3|111
1662635400000|2022-09-08 11:10:00|1045.8|1044.3|1046|1044.3|1046.8|1045|1044.8|1043|213
1662635700000|2022-09-08 11:15:00|1046.3|1044.5|1046|1044.3|1047.3|1045.5|1045.8|1044|33
1662636000000|2022-09-08 11:20:00|1046.3|1044.5|1046.8|1045|1047.5|1045.8|1045|1043.3|167
1662636300000|2022-09-08 11:25:00|1047|1045.3|1046.5|1044.8|1049|1047.3|1046.5|1044.5|102
1662636600000|2022-09-08 11:30:00|1046.8|1044.5|1048.8|1047|1049|1047|1045.8|1044|44
1662636900000|2022-09-08 11:35:00|1049|1046.8|1050.3|1048.8|1050.3|1048.8|1048.5|1046.8|71
1662637200000|2022-09-08 11:40:00|1050|1048.3|1049|1047|1051.5|1050|1048.5|1047|431
1662637500000|2022-09-08 11:45:00|1048.8|1047.3|1047.3|1045.5|1049.5|1048|1045.3|1043.5|140
1662637800000|2022-09-08 11:50:00|1047|1045.3|1046.3|1044.5|1047.5|1046|1046|1044.3|37
1662638100000|2022-09-08 11:55:00|1046|1044.8|1047.8|1046|1048.3|1046.8|1045.8|1044.3|70
1662638400000|2022-09-08 12:00:00|1048.3|1046.3|1048.5|1047|1049.3|1047.5|1046.3|1045|61
1662638700000|2022-09-08 12:05:00|1048.8|1047.5|1050|1048.3|1051.8|1050.3|1048.8|1047.5|84
1662639000000|2022-09-08 12:10:00|1049.8|1048|1048|1046.3|1051|1049.3|1047.8|1046.3|75
1662639300000|2022-09-08 12:15:00|1047.8|1046|1044|1042.3|1049|1047.3|1044|1042|154
1662639600000|2022-09-08 12:20:00|1044.3|1042.5|1047|1045.3|1047|1045.5|1043.3|1041.5|255
1662639900000|2022-09-08 12:25:00|1047.5|1045.5|1045.8|1043.8|1047.8|1046|1045.8|1043.8|95
1662640200000|2022-09-08 12:30:00|1045.5|1044.3|1041.5|1039.8|1046|1044.3|1041|1039.5|171
1662640500000|2022-09-08 12:35:00|1042.8|1040|1044.8|1043|1045.5|1044|1041.5|1039.8|158
1662640800000|2022-09-08 12:40:00|1044.5|1043.3|1048|1046.3|1048.3|1046.5|1044.3|1042.5|316
1662641100000|2022-09-08 12:45:00|1048.3|1046.5|1045.5|1044|1048.5|1046.8|1045.5|1044|130
1662641400000|2022-09-08 12:50:00|1045.3|1043.8|1045.8|1044|1049.3|1047.8|1044.8|1043.3|110
1662641700000|2022-09-08 12:55:00|1046.3|1044.3|1047.3|1045.5|1048.5|1047|1045.5|1043.8|224
1662642000000|2022-09-08 13:00:00|1048|1046|1045.8|1044.3|1050|1048.3|1045.5|1044|472
1662642300000|2022-09-08 13:05:00|1046.5|1044|1044.5|1042.8|1047.8|1046.3|1043.8|1042.3|459
1662642600000|2022-09-08 13:10:00|1044.3|1042.5|1042.3|1040.8|1044.5|1043|1042|1040.3|188
1662642900000|2022-09-08 13:15:00|1042.5|1040.5|1041.8|1040|1043|1041.3|1039.3|1037.5|583
1662643200000|2022-09-08 13:20:00|1042.3|1040.3|1042.5|1040.8|1043.5|1042|1040.8|1039|574
1662643500000|2022-09-08 13:25:00|1042.3|1040.5|1040|1038.3|1043.5|1042|1040|1038.3|484
1662643800000|2022-09-08 13:30:00|1040.3|1038.5|1040|1038.5|1044.3|1042.5|1038|1036.5|613
1662644100000|2022-09-08 13:35:00|1040.3|1038.3|1038.8|1037.3|1040.3|1038.8|1036.5|1035|739
1662644400000|2022-09-08 13:40:00|1038.5|1037|1043.3|1041.8|1043.8|1042.3|1036.3|1034.5|559
1662644700000|2022-09-08 13:45:00|1044|1041.5|1040|1038.3|1044.3|1042.5|1038.5|1036.8|407
1662645000000|2022-09-08 13:50:00|1039.8|1038|1041.5|1040|1044|1042.5|1037.5|1036.3|596
1662645300000|2022-09-08 13:55:00|1041.3|1039.8|1043.8|1042|1044.8|1043|1041.3|1039.5|384
1662645600000|2022-09-08 14:00:00|1043.5|1042.3|1040|1038.8|1044.3|1042.8|1040|1038.3|722
1662645900000|2022-09-08 14:05:00|1039.8|1038.5|1036.5|1035|1039.8|1038.5|1036.3|1034.5|575
1662646200000|2022-09-08 14:10:00|1036.3|1034.8|1035.8|1034.3|1038.5|1036.5|1034.5|1033|565
1662646500000|2022-09-08 14:15:00|1035.5|1034|1037|1035|1038|1036.3|1033.5|1032|385
1662646800000|2022-09-08 14:20:00|1036.8|1035.3|1038.5|1036.8|1040|1038.3|1036.3|1034.8|484
1662647100000|2022-09-08 14:25:00|1038.3|1036.5|1034|1032.5|1038.5|1036.8|1033.5|1031.8|469
1662647400000|2022-09-08 14:30:00|1033.8|1032.3|1033.5|1031.8|1034.5|1033|1032|1030.5|379
1662647700000|2022-09-08 14:35:00|1033.3|1031.5|1031.8|1030.5|1033.3|1031.8|1031|1029.8|235
1662648000000|2022-09-08 14:40:00|1032.3|1030.8|1033.3|1031.8|1033.5|1031.8|1031.3|1029.8|457
1662648300000|2022-09-08 14:45:00|1033|1032|1029.3|1028|1033.5|1032|1029|1027.5|583
1662648600000|2022-09-08 14:50:00|1029.8|1027.8|1036.8|1034.8|1037.8|1036.3|1029|1027.5|1255
1662648900000|2022-09-08 14:55:00|1036.5|1034.5|1032.8|1029.5|1037.3|1035.8|1031.8|1029|675
1662649200000|2022-09-08 15:00:00|1032|1028.8|1035.5|1033.8|1041.5|1039.8|1029.5|1026.8|980
1662649500000|2022-09-08 15:05:00|1036|1034.5|1038|1036|1040.3|1038.5|1034|1032.5|900
1662649800000|2022-09-08 15:10:00|1038.3|1036.3|1039|1037.3|1040.5|1038.5|1035.5|1033.8|602
1662650100000|2022-09-08 15:15:00|1039.5|1037.8|1040|1038.3|1040.8|1039|1038.5|1037|463
1662650400000|2022-09-08 15:20:00|1039.5|1037.8|1041|1039.5|1043.8|1042.3|1038.8|1037.5|967
1662650700000|2022-09-08 15:25:00|1041.3|1039.8|1037.5|1036|1042.8|1041.3|1037.3|1035.8|3457
1662651000000|2022-09-08 15:30:00|1037.8|1036.3|1043.8|1041.8|1044|1042.3|1036.5|1034.8|1180
1662651300000|2022-09-08 15:35:00|1044|1042|1042.3|1040.5|1044|1042.5|1041|1039|281
1662651600000|2022-09-08 15:40:00|1042|1040.3|1041.3|1039.5|1042.3|1040.5|1040|1038.3|129
1662651900000|2022-09-08 15:45:00|1041|1039.3|1040|1038.5|1041.3|1039.3|1038.3|1036.8|555
1662652200000|2022-09-08 15:50:00|1040.3|1039|1041.3|1039.8|1041.5|1040|1039.5|1037.8|531
1662652500000|2022-09-08 15:55:00|1041.5|1040|1044.5|1042.8|1046|1044.3|1041|1039.5|716
1662652800000|2022-09-08 16:00:00|1044.8|1043.3|1042.8|1041.3|1046|1044.3|1040|1038.3|144
1662653100000|2022-09-08 16:05:00|1043.5|1041.8|1042|1040.3|1044.5|1043|1042|1040.3|273
1662653400000|2022-09-08 16:10:00|1041.8|1039.5|1041.8|1040|1044|1042.5|1039.8|1038.3|543
1662653700000|2022-09-08 16:15:00|1042|1040.3|1044.5|1042.8|1045.3|1043.5|1041.8|1040.3|664
1662654000000|2022-09-08 16:20:00|1044.8|1043|1044.3|1042.5|1045.3|1043.8|1043|1041.3|352
1662654300000|2022-09-08 16:25:00|1044.5|1043|1044.8|1043|1046.5|1044.8|1043.8|1042|121
1662654600000|2022-09-08 16:30:00|1044.5|1043.3|1042.3|1040.8|1046.5|1045|1042|1040.3|244
1662654900000|2022-09-08 16:35:00|1042.5|1040.5|1043.3|1041.8|1045|1043.3|1041.3|1039.5|191
1662655200000|2022-09-08 16:40:00|1043|1041.3|1044.3|1042.8|1046|1044.3|1042.8|1041.3|240
1662655500000|2022-09-08 16:45:00|1044.5|1042.5|1045.3|1043.5|1045.8|1044.3|1042|1040.3|363
1662655800000|2022-09-08 16:50:00|1045|1043.8|1043.8|1042.3|1045.5|1043.8|1043.3|1041.8|97
1662656100000|2022-09-08 16:55:00|1043.5|1042|1041.5|1039.8|1044.3|1042.5|1041.5|1039.8|476
1662656400000|2022-09-08 17:00:00|1041.8|1040|1042.8|1041.3|1045.3|1043.8|1041.8|1040|215
1662656700000|2022-09-08 17:05:00|1042.5|1041|1043.5|1042|1044.5|1043|1042.5|1040.8|42
1662657000000|2022-09-08 17:10:00|1043.3|1041.8|1047.3|1045.8|1047.3|1045.8|1043.3|1041.8|72
1662657300000|2022-09-08 17:15:00|1047|1045.5|1047.3|1045.5|1048.3|1046.8|1045.3|1043.5|165
1662657600000|2022-09-08 17:20:00|1047.5|1045.8|1046|1044.5|1048.5|1047|1046|1044.5|29
1662657900000|2022-09-08 17:25:00|1045.8|1044.3|1043.3|1041.5|1046.8|1045|1043|1041.5|69
1662658200000|2022-09-08 17:30:00|1043|1041.8|1042.5|1040.8|1044|1042.3|1041.8|1040.3|38
1662658500000|2022-09-08 17:35:00|1042.3|1041|1042|1040.3|1044|1042.3|1041.5|1040|24
1662658800000|2022-09-08 17:40:00|1042.3|1040.5|1042|1040.3|1042.5|1041|1041.5|1040|300
1662659100000|2022-09-08 17:45:00|1041.8|1040|1042.8|1041|1043.3|1041.5|1041.5|1039.8|125
1662659400000|2022-09-08 17:50:00|1043|1041.3|1042.8|1041.3|1043.3|1041.8|1042|1040.3|30
1662659700000|2022-09-08 17:55:00|1042.5|1041|1044.8|1043|1045.5|1043.8|1042.5|1041|85
1662660000000|2022-09-08 18:00:00|1044.5|1043.3|1044|1042.3|1047.5|1046|1043.5|1042|252
1662660300000|2022-09-08 18:05:00|1043.8|1042|1042.5|1041|1044|1042.3|1039.5|1037.8|234
1662660600000|2022-09-08 18:10:00|1042.3|1040.5|1043.5|1042|1043.5|1042|1040.8|1039|166
1662660900000|2022-09-08 18:15:00|1043.3|1041.8|1041.3|1039.8|1044.3|1042.8|1040.5|1038.8|133
1662661200000|2022-09-08 18:20:00|1041|1039.5|1041.3|1039.8|1044.3|1042.5|1039.3|1037.8|132
1662661500000|2022-09-08 18:25:00|1041.5|1040|1041.8|1040|1043.3|1041.5|1040.8|1039.3|196
1662661800000|2022-09-08 18:30:00|1041.5|1039.8|1044.5|1043.3|1045|1043.5|1041|1039.5|175
1662662100000|2022-09-08 18:35:00|1044.3|1042.8|1044|1042.5|1044.3|1043|1043.5|1042.3|72
1662662400000|2022-09-08 18:40:00|1044.3|1042.8|1045.8|1044|1046|1044.5|1043.5|1042|88
1662662700000|2022-09-08 18:45:00|1046|1044.3|1044|1042.8|1046.3|1044.5|1043.8|1042.3|61
1662663000000|2022-09-08 18:50:00|1044.3|1042.3|1044.3|1042.8|1044.8|1043|1043.3|1041.8|31
1662663300000|2022-09-08 18:55:00|1043.8|1042.3|1043.5|1042|1044|1042.3|1043|1041.8|12
1662663600000|2022-09-08 19:00:00|1043.3|1041.8|1044.3|1042.8|1044.5|1042.8|1041.8|1040.5|162
1662663900000|2022-09-08 19:05:00|1044.5|1043|1044.3|1042.8|1045|1043.3|1043.3|1041.8|12
1662664200000|2022-09-08 19:10:00|1044.5|1043|1044.8|1043|1044.8|1043.3|1044|1042.5|5
1662664500000|2022-09-08 19:15:00|1044.5|1043.5|1047.3|1045.8|1047.5|1046|1044.5|1043.5|151
1662664800000|2022-09-08 19:20:00|1047|1045.5|1048.3|1046.8|1048.3|1047|1047|1045.5|12
1662665100000|2022-09-08 19:25:00|1048|1046.5|1047.8|1046|1048.3|1047|1046.8|1045.3|1
1662665400000|2022-09-08 19:30:00|1048|1046.3|1045.5|1043.8|1048.3|1046.8|1045.3|1043.5|240
1662665700000|2022-09-08 19:35:00|1045.3|1044|1043.8|1041.8|1046|1044|1043.5|1041.8|18
1662666000000|2022-09-08 19:40:00|1043.5|1041.5|1043.5|1042|1043.8|1042|1043|1041.5|18
1662666300000|2022-09-08 19:45:00|1043.3|1041.8|1041.3|1039.5|1043.5|1041.8|1040.8|1039|49
1662666600000|2022-09-08 19:50:00|1041|1039.3|1042.3|1040.5|1042.5|1040.5|1041|1039|9
1662666900000|2022-09-08 19:55:00|1042|1040|1041.3|1039.5|1042.5|1040.5|1040.8|1039|31
1662667200000|2022-09-08 20:00:00|1041.5|1039.8|1042.3|1040.5|1043|1041.3|1041|1039.3|74
1662667500000|2022-09-08 20:05:00|1042|1040.3|1040.8|1039.3|1042.3|1040.8|1040.8|1039.3|1
1662667800000|2022-09-08 20:10:00|1041.3|1039.5|1041|1039.3|1041.5|1040|1040.8|1039.3|17
1662668100000|2022-09-08 20:15:00|1040.8|1039|1040.5|1038.8|1041.3|1039.3|1040.3|1038.5|17
1662668400000|2022-09-08 20:20:00|1040.8|1039|1040.5|1038.8|1040.8|1039|1040.5|1038.8|0
1662668700000|2022-09-08 20:25:00|1040.8|1039|1042.3|1040.8|1042.3|1040.8|1040.8|1039|16
1662669000000|2022-09-08 20:30:00|1042.5|1041|1040.3|1038.8|1043|1041.5|1040.3|1038.8|9
1662669300000|2022-09-08 20:35:00|1040|1038.5|1040.8|1039|1040.8|1039.3|1040|1038.5|1
1662669600000|2022-09-08 20:40:00|1041|1039.3|1040|1038.5|1041|1039.3|1040|1038.3|0
1662669900000|2022-09-08 20:45:00|1040.3|1038.3|1039.8|1038.3|1040.8|1039|1039.5|1038|3
1662670200000|2022-09-08 20:50:00|1040|1037.8|1040|1038.5|1040.8|1039|1039.5|1037.8|8
1662670500000|2022-09-08 20:55:00|1040.3|1038.3|1041|1039.3|1041.5|1039.8|1040|1038.3|29
1662670800000|2022-09-08 21:00:00|1041.3|1039|1044|1037.8|1044|1039|1041.3|1037.8|0
1662671100000|2022-09-08 21:05:00|1043.8|1038|1043.5|1038|1043.8|1038|1043.5|1038|0
1662672000000|2022-09-08 21:20:00|1044.5||1044.3||1044.5||1044.3||0
1662672600000|2022-09-08 21:30:00|1044||1043.8||1044||1043.8||0
1662672900000|2022-09-08 21:35:00|1044||1044.8||1045.3||1044||0
1662673200000|2022-09-08 21:40:00|1044.5||1044.5||1044.5||1044.5||0
1662674100000|2022-09-08 21:55:00|1044.3||1042.8||1044.3||1042.8||2
1662685200000|2022-09-09 01:00:00|1041.5|1040.3|1042|1039.5|1043.3|1041.3|1041.3|1039.5|13
1662685500000|2022-09-09 01:05:00|1041.5||1041.8||1041.8||1041.5||2
1662685800000|2022-09-09 01:10:00|1041.5|1039.8|1041|1039.3|1041.5|1039.8|1041|1039.3|1
1662686100000|2022-09-09 01:15:00|1041.3|1039.5|1040.5|1038.8|1041.5|1039.5|1040|1038.8|8
1662686400000|2022-09-09 01:20:00|1040.8|1039.3|1040.8|1038.8|1042|1040|1040.5|1038.8|9
1662686700000|2022-09-09 01:25:00|1040.5|1039|1039.8|1038.3|1041.3|1039.5|1039.5|1038.3|3
1662687000000|2022-09-09 01:30:00|1040|1038.5|1039.3|1037.8|1040|1038.5|1039.3|1037.8|3
1662687300000|2022-09-09 01:35:00|1039|1037.5|1039.8|1037.8|1039.8|1037.8|1039|1037.5|7
1662688200000|2022-09-09 01:50:00|1040|1038.3|1040.5|1039|1041.3|1039.5|1040|1038.3|3
1662688500000|2022-09-09 01:55:00|1040.8|1039.5|1041.3|1039.5|1041.5|1039.5|1040.5|1039.5|0
1662688800000|2022-09-09 02:00:00|1041.5|1040|1042.3|1040.5|1042.3|1040.5|1041.5|1039.8|1
1662689100000|2022-09-09 02:05:00|1042.5|1040.3|1042.5|1040.5|1042.5|1040.5|1042|1040.3|0
1662689400000|2022-09-09 02:10:00|1042.3|1041.3|1043.8|1041.8|1043.8|1042.3|1042.3|1041.3|5
1662689700000|2022-09-09 02:15:00|1043.5||1043.8||1043.8||1043.3||1
1662690000000|2022-09-09 02:20:00|1043.5|1041.3|1043.3|1041.3|1043.8|1041.3|1043.3|1041.3|3
1662690300000|2022-09-09 02:25:00||1041.8||1041.3||1041.8||1041.3|1
1662690600000|2022-09-09 02:30:00|1043.5|1041.8|1043.8|1041.8|1044|1041.8|1043.3|1041.3|0
1662690900000|2022-09-09 02:35:00|1044|1042|1042.3|1040.5|1044|1042|1042|1040.5|6
1662691200000|2022-09-09 02:40:00|1042.5|1040.8|1043|1041.3|1043|1041.3|1042|1040.3|0
1662691500000|2022-09-09 02:45:00|1043.5|1041.8|1043.3|1041.3|1044|1041.8|1042.8|1041.3|1
1662691800000|2022-09-09 02:50:00|1043.5|1041.5|1043.8|1041.8|1044|1041.8|1043.3|1041.3|12
1662692100000|2022-09-09 02:55:00|1043.3|1041.3|1043.3|1041.3|1044|1041.8|1043.3|1041.3|1
1662692400000|2022-09-09 03:00:00|1043|1041.5|1043.5|1041.8|1043.8|1041.8|1043|1041.3|0
1662692700000|2022-09-09 03:05:00|1043.3|1041.3|1042|1039.5|1043.3|1041.3|1041.5|1039.5|4
1662693000000|2022-09-09 03:10:00|1041.5|1040|1043.3|1041.3|1043.8|1041.8|1041.5|1040|4
1662693300000|2022-09-09 03:15:00|1043.5|1041.8|1042.3|1040.5|1043.5|1041.8|1042.3|1040.5|4
1662693600000|2022-09-09 03:20:00|1041.8|1040.3|1042|1039.5|1042|1040.5|1041.5|1039.5|1
1662693900000|2022-09-09 03:25:00|1041.5|1040|1041|1039|1042|1040|1041|1039|36
1662694200000|2022-09-09 03:30:00|1041.3|1039.3|1040.8|1039|1041.3|1039.3|1040.5|1038.8|0
1662694500000|2022-09-09 03:35:00|1041|1038.8|1041|1039|1041|1039|1041|1038.8|0
1662694800000|2022-09-09 03:40:00|1040.8|1038.8|1040.5|1038.3|1040.8|1039|1040.5|1038.3|4
1662695100000|2022-09-09 03:45:00|1040.3|1039|1041|1038.3|1041|1039|1040|1038.3|2
1662695400000|2022-09-09 03:50:00|1040.8||1041||1041||1040.8||0
1662696000000|2022-09-09 04:00:00|1040.8||1041||1041||1040.8||0
1662696600000|2022-09-09 04:10:00|1041.8||1041.8||1041.8||1041.5||0
1662696900000|2022-09-09 04:15:00|1041.5|1038.8|1041|1038.8|1041.5|1038.8|1041|1038.8|10
1662697200000|2022-09-09 04:20:00|1040.8|1039.3|1040.8|1039.3|1041.3|1039.3|1040.8|1038.3|5
1662697500000|2022-09-09 04:25:00|1041|1039|1041.3|1039.5|1041.3|1039.8|1040.8|1039|1
1662697800000|2022-09-09 04:30:00|1041.5|1040|1041.3|1039.8|1041.5|1040.3|1041.3|1039.5|9
1662698100000|2022-09-09 04:35:00|1041.5|1039.5|1041.5|1040|1041.5|1040|1041.3|1039.5|3
1662698400000|2022-09-09 04:40:00|1041.3|1040.3|1043|1041.3|1043|1041.5|1041.3|1039.5|23
1662698700000|2022-09-09 04:45:00|1042.8|1041.5|1043.5|1041.8|1044|1042.5|1042.5|1040.5|19
1662699000000|2022-09-09 04:50:00|1043.8|1042|1043.5|1041.8|1044|1042|1043.5|1041.8|7
1662699300000|2022-09-09 04:55:00|1043.8|1042.3|1043.3|1041.8|1044|1042.5|1043.3|1041.8|5
1662699600000|2022-09-09 05:00:00|1043.8|1041.5|1044|1042.5|1044.5|1042.8|1043.3|1041.5|3
1662699900000|2022-09-09 05:05:00|1044.5|1042.8|1043.5|1042|1044.5|1042.8|1043.3|1041.5|58
1662700200000|2022-09-09 05:10:00|1043.3|1042.3|1043.8|1042|1044|1042.3|1043.3|1042|4
1662700500000|2022-09-09 05:15:00|1044|1042.3|1043.8|1042|1044|1042.3|1043.8|1042|6
1662700800000|2022-09-09 05:20:00|1043.5|1042.3|1043.5|1042|1044.5|1042.8|1043.3|1042|31
1662701100000|2022-09-09 05:25:00|1043.3|1042.3|1043.8|1042|1043.8|1042.3|1043.3|1042|4
1662701400000|2022-09-09 05:30:00|1044.5|1042.5|1043.5|1042|1044.5|1042.8|1043.3|1042|47
1662701700000|2022-09-09 05:35:00|1043.3|1042.5|1043.5|1042|1044.5|1042.8|1043.3|1042|47
1662702000000|2022-09-09 05:40:00|1043.8|1042.3|1044|1042.5|1044.5|1042.8|1043.5|1042|27
1662702300000|2022-09-09 05:45:00|1043.5|1042.3|1038.8|1037|1043.8|1042.5|1038.3|1036.3|175
1662702600000|2022-09-09 05:50:00|1038.5|1037.3|1039|1037.3|1039.3|1037.8|1038.5|1036.3|7
1662702900000|2022-09-09 05:55:00|1038.8|1037|1040.5|1038.8|1041|1039.5|1038.8|1036.8|31
1662703200000|2022-09-09 06:00:00|1040.3|1039|1037.8|1036.3|1040.3|1039|1037.3|1035.5|65
1662703500000|2022-09-09 06:05:00|1038.5|1036.5|1039|1037.5|1039.3|1037.5|1037.5|1036.3|26
1662703800000|2022-09-09 06:10:00|1038.8|1037.3|1040.5|1038.5|1041.5|1039.5|1038.8|1037|280
1662704100000|2022-09-09 06:15:00|1040.3|1038.8|1042|1040|1042.8|1040.8|1040.3|1038.3|231
1662704400000|2022-09-09 06:20:00|1042.3|1040.5|1044|1042.3|1048|1046|1042|1040.5|171
1662704700000|2022-09-09 06:25:00|1044.3|1042.5|1040.5|1038.8|1044.3|1042.5|1039.8|1038|77
1662705000000|2022-09-09 06:30:00|1041.3|1039.3|1039.3|1037.5|1041.3|1039.5|1037.3|1035.5|228
1662705300000|2022-09-09 06:35:00|1039|1037|1040.5|1038.8|1041.3|1039.5|1039|1037|39
1662705600000|2022-09-09 06:40:00|1040.3|1038.5|1037.5|1035.8|1040.5|1038.8|1037.5|1035.8|71
1662705900000|2022-09-09 06:45:00|1037.8|1036|1038.3|1036.3|1039.3|1037.3|1037.3|1035.5|96
1662706200000|2022-09-09 06:50:00|1038.5|1036.5|1039.3|1037.5|1039.8|1038|1038.3|1036.5|34
1662706500000|2022-09-09 06:55:00|1039.5|1037.8|1037.8|1035.8|1041|1039.3|1037.8|1035.8|86
1662706800000|2022-09-09 07:00:00|1038|1036|1039|1037.5|1040.3|1038.3|1037.8|1036|36
1662707100000|2022-09-09 07:05:00|1038.5|1036.8|1041|1039.3|1042.8|1041|1038.3|1036.8|123
1662707400000|2022-09-09 07:10:00|1041.3|1039.5|1045.3|1043.5|1045.5|1043.8|1041|1039.3|219
1662707700000|2022-09-09 07:15:00|1046|1044.3|1048.5|1046.8|1050|1048.3|1045.5|1043.5|230
1662708000000|2022-09-09 07:20:00|1049|1047|1051|1049.3|1052|1050.3|1048.5|1047|206
1662708300000|2022-09-09 07:25:00|1051.3|1049.8|1048.8|1047.3|1052.3|1050.5|1048.8|1047.3|220
1662708600000|2022-09-09 07:30:00|1049|1047.5|1048|1046.3|1050.3|1048.5|1047.5|1046|65
1662708900000|2022-09-09 07:35:00|1048.3|1046.5|1049|1047.5|1052|1050.5|1046.8|1045.3|294
1662709200000|2022-09-09 07:40:00|1048.8|1047|1049.3|1047.8|1051.8|1050.3|1048.8|1047|127
1662709500000|2022-09-09 07:45:00|1049.5|1048|1051.5|1050|1052|1050.5|1049.3|1048|137
1662709800000|2022-09-09 07:50:00|1051.8|1050.3|1048.8|1047|1052.3|1050.5|1047.5|1046|242
1662710100000|2022-09-09 07:55:00|1049|1047.3|1046|1044.5|1051|1049.5|1044.3|1042.5|296
1662710400000|2022-09-09 08:00:00|1045.5|1043.3|1051.8|1050|1052.3|1050.5|1045|1043.3|475
1662710700000|2022-09-09 08:05:00|1052|1049.8|1049.5|1047.8|1052.3|1050.5|1047.8|1046.5|246
1662711000000|2022-09-09 08:10:00|1049.8|1048|1044.3|1042.3|1050.3|1048.3|1043.3|1041.8|405
1662711300000|2022-09-09 08:15:00|1044.8|1042.8|1045.5|1043.8|1047.3|1045.5|1044.8|1042.8|377
1662711600000|2022-09-09 08:20:00|1044.8|1043.5|1047.3|1045.5|1048.5|1046.8|1044|1042|250
1662711900000|2022-09-09 08:25:00|1047|1045.8|1043.3|1041.8|1049.8|1048|1043.3|1041.5|956
1662712200000|2022-09-09 08:30:00|1043.5|1041.5|1041.8|1040|1044.3|1042.8|1041.3|1039.5|860
1662712500000|2022-09-09 08:35:00|1041.5|1039.5|1045.5|1043.5|1046.8|1045.3|1041.5|1039.5|321
1662712800000|2022-09-09 08:40:00|1045.3|1043.8|1045.5|1043.8|1045.5|1044|1044.3|1042.5|162
1662713100000|2022-09-09 08:45:00|1045.3|1044|1050.8|1049.3|1050.8|1049.3|1045.3|1043.8|453
1662713400000|2022-09-09 08:50:00|1050.5|1049|1049.5|1047.8|1051.5|1050|1048.3|1046.5|331
1662713700000|2022-09-09 08:55:00|1049.3|1048|1053.8|1052|1054|1052.5|1048.3|1046.5|391
1662714000000|2022-09-09 09:00:00|1053.5|1052.3|1051.8|1050.5|1054.5|1053|1051.8|1050.5|137
1662714300000|2022-09-09 09:05:00|1052.8|1050.3|1051.8|1050.3|1053.5|1051.8|1051.8|1050.3|311
1662714600000|2022-09-09 09:10:00|1052|1050.5|1052.3|1050.8|1053.3|1051.5|1051.8|1050|230
1662714900000|2022-09-09 09:15:00|1052.5|1051|1052.3|1050.8|1052.5|1051.3|1051.3|1049.5|136
1662715200000|2022-09-09 09:20:00|1052|1050.5|1053.5|1052|1053.8|1052.3|1052|1050.5|407
1662715500000|2022-09-09 09:25:00|1053.3|1051.5|1054.5|1053|1054.5|1053.3|1053|1051.5|196
1662715800000|2022-09-09 09:30:00|1054.3|1053.3|1052|1050.3|1054.5|1053.3|1051.3|1049.8|633
1662716100000|2022-09-09 09:35:00|1051.8|1050|1053.3|1051.5|1054|1052.5|1051.3|1049.8|131
1662716400000|2022-09-09 09:40:00|1053|1052|1051.5|1049.8|1053.8|1052.5|1051.5|1049.8|453
1662716700000|2022-09-09 09:45:00|1051.3|1050|1053.3|1051.8|1053.3|1051.8|1051.3|1049.8|300
1662717000000|2022-09-09 09:50:00|1053.5|1052|1051.8|1050|1053.5|1052|1051|1049.5|175
1662717300000|2022-09-09 09:55:00|1051.5|1049.8|1051.3|1049.8|1052.8|1051.5|1051.3|1049.5|79
1662717600000|2022-09-09 10:00:00|1051.5|1050|1052|1050.5|1053.5|1052|1051.3|1050|104
1662717900000|2022-09-09 10:05:00|1051.8|1050.3|1051.8|1050|1053|1051.5|1051.3|1049.5|173
1662718200000|2022-09-09 10:10:00|1051.5|1049.8|1051.3|1049.5|1052|1050.3|1050.5|1049|504
1662718500000|2022-09-09 10:15:00|1051|1049.8|1051.5|1050|1052.3|1050.8|1050.5|1049.3|224
1662718800000|2022-09-09 10:20:00|1051.8|1050.3|1050|1048.5|1051.8|1050.3|1049.8|1048.5|344
1662719100000|2022-09-09 10:25:00|1049.8|1048.3|1049.5|1048|1050.3|1048.8|1049.3|1047.8|472
1662719400000|2022-09-09 10:30:00|1049.8|1048.3|1048.8|1047|1050|1048.5|1047.5|1046.3|366
1662719700000|2022-09-09 10:35:00|1049|1047.3|1051|1049.3|1051|1049.3|1047.8|1046.3|763
1662720000000|2022-09-09 10:40:00|1051.5|1049.8|1050.3|1048.5|1051.8|1050.3|1049.3|1047.8|277
1662720300000|2022-09-09 10:45:00|1050|1048.8|1050|1048.3|1050.5|1048.8|1049|1047.5|307
1662720600000|2022-09-09 10:50:00|1049.8|1048.5|1048.8|1047|1050.8|1049.3|1048.5|1047|178
1662720900000|2022-09-09 10:55:00|1049|1047.3|1047.5|1046|1050.3|1048.8|1046.5|1045|314
1662721200000|2022-09-09 11:00:00|1048.5|1046.3|1047.8|1046|1048.5|1046.5|1044.8|1043.3|469
1662721500000|2022-09-09 11:05:00|1047.5|1046.3|1047.3|1045.8|1048|1046.5|1046.8|1045|276
1662721800000|2022-09-09 11:10:00|1047.5|1046|1048|1046.5|1048.5|1046.8|1046.3|1045|190
1662722100000|2022-09-09 11:15:00|1047.8|1046.3|1048.5|1047.3|1049|1047.5|1047|1045.5|124
1662722400000|2022-09-09 11:20:00|1048.3|1046.8|1049|1047.5|1049.8|1048.5|1047.8|1046|561
1662722700000|2022-09-09 11:25:00|1048.8|1047.3|1047.8|1046|1049.3|1047.8|1047|1045.8|263
1662723000000|2022-09-09 11:30:00|1048|1045.8|1044.8|1043.3|1048|1046.3|1044.5|1043.3|430
1662723300000|2022-09-09 11:35:00|1045.5|1043.8|1045.3|1043.8|1047|1045.5|1045.3|1043.5|220
1662723600000|2022-09-09 11:40:00|1045.8|1044.3|1045.5|1044|1047.8|1046.3|1045.3|1043.8|212
1662723900000|2022-09-09 11:45:00|1045.3|1044.5|1044.3|1042.8|1046.5|1045|1044.3|1042.8|765
1662724200000|2022-09-09 11:50:00|1043.5|1042|1040.8|1039.5|1043.5|1042|1040.3|1038.8|1331
1662724500000|2022-09-09 11:55:00|1041|1039.3|1041.8|1040.3|1043|1041.3|1040.3|1038.8|698
1662724800000|2022-09-09 12:00:00|1041.5|1040|1042.3|1040.8|1042.8|1041.3|1040.8|1039.5|257
1662725100000|2022-09-09 12:05:00|1042|1041|1041.3|1039.8|1043.3|1041.5|1040.8|1039.3|374
1662725400000|2022-09-09 12:10:00|1042|1040.3|1042.5|1041.3|1043.5|1041.8|1041.5|1040.3|97
1662725700000|2022-09-09 12:15:00|1042.8|1041.5|1042.8|1041|1045.5|1043.8|1042.5|1041|399
1662726000000|2022-09-09 12:20:00|1042.5|1041.3|1043.8|1042.3|1044.8|1043.3|1042|1040.8|192
1662726300000|2022-09-09 12:25:00|1044|1042.5|1040.8|1039.3|1044|1042.8|1040.5|1039|227
1662726600000|2022-09-09 12:30:00|1040.5|1039|1043.5|1042|1043.8|1042.3|1040.5|1039|365
1662726900000|2022-09-09 12:35:00|1043.8|1042.3|1043.8|1042|1047.3|1046|1042.8|1041.3|240
1662727200000|2022-09-09 12:40:00|1044.5|1042.3|1048.8|1047|1048.8|1047|1043.5|1041.8|332
1662727500000|2022-09-09 12:45:00|1049|1047.5|1045.8|1044.3|1049|1047.5|1045.5|1044.3|261
1662727800000|2022-09-09 12:50:00|1045.5|1044|1044.8|1043.3|1047|1045.5|1042.8|1041|515
1662728100000|2022-09-09 12:55:00|1045|1043.5|1047.5|1046|1049.5|1048|1045|1043.3|349
1662728400000|2022-09-09 13:00:00|1047.8|1045.5|1045.5|1043.8|1050.5|1049.3|1045.3|1043.5|510
1662728700000|2022-09-09 13:05:00|1046|1044|1051.3|1049.8|1051.3|1049.8|1045.3|1043.8|464
1662729000000|2022-09-09 13:10:00|1051.5|1050|1050.3|1048.5|1052.3|1050.8|1049.8|1048.3|155
1662729300000|2022-09-09 13:15:00|1050.5|1048.8|1048.5|1047|1051.3|1049.8|1047.3|1046|274
1662729600000|2022-09-09 13:20:00|1048.3|1046.5|1045.5|1043.8|1048.3|1046.8|1045.5|1043.8|157
1662729900000|2022-09-09 13:25:00|1045.3|1044.3|1046.3|1044.8|1046.8|1045|1044.5|1043|130
1662730200000|2022-09-09 13:30:00|1046.5|1045|1046.3|1044.5|1048|1046.8|1045.3|1043.5|162
1662730500000|2022-09-09 13:35:00|1046|1044|1046.5|1044.8|1048.5|1047|1044.5|1043.3|241
1662730800000|2022-09-09 13:40:00|1046.8|1045|1052|1050.3|1053.5|1051.8|1046.5|1045|452
1662731100000|2022-09-09 13:45:00|1051.8|1050|1051.8|1050|1053.5|1052|1051|1049.5|355
1662731400000|2022-09-09 13:50:00|1052.3|1050.3|1053.5|1052|1053.8|1052.3|1051.5|1050|209
1662731700000|2022-09-09 13:55:00|1053.8|1051.8|1052|1050.3|1053.8|1051.8|1051.8|1050|258
1662732000000|2022-09-09 14:00:00|1052.3|1050.5|1051.3|1049.5|1052.8|1051|1049.8|1048.3|235
1662732300000|2022-09-09 14:05:00|1051|1049.8|1053|1051.5|1053|1051.8|1050|1048.5|293
1662732600000|2022-09-09 14:10:00|1053.3|1051.8|1051.8|1050.3|1054.5|1053.3|1051.5|1050|542
1662732900000|2022-09-09 14:15:00|1051.5|1050|1051.8|1050.3|1052.3|1050.8|1048.3|1046.8|801
1662733200000|2022-09-09 14:20:00|1051.5|1050|1053.5|1052|1054.5|1053.3|1050.8|1049.3|313
1662733500000|2022-09-09 14:25:00|1053.8|1052.3|1054|1052.5|1054.5|1053|1050.5|1049|281
1662733800000|2022-09-09 14:30:00|1053.8|1052.3|1059|1057.5|1060.3|1058.8|1052|1050.8|782
1662734100000|2022-09-09 14:35:00|1059.3|1057.8|1053.5|1052|1059.3|1058|1053.3|1051.8|342
1662734400000|2022-09-09 14:40:00|1053.8|1051.8|1055|1053.5|1057|1055.5|1052|1050.3|413
1662734700000|2022-09-09 14:45:00|1054.5|1053|1058|1056.3|1059|1057.5|1053.3|1051.8|409
1662735000000|2022-09-09 14:50:00|1058.3|1056.5|1062.5|1061|1064|1062.5|1058|1056.5|1211
1662735300000|2022-09-09 14:55:00|1062.8|1060.8|1058.5|1057|1062.8|1061.3|1058|1056.5|475
1662735600000|2022-09-09 15:00:00|1058.3|1056.8|1058.3|1056.5|1059.5|1058.3|1056.5|1055|378
1662735900000|2022-09-09 15:05:00|1058|1056.8|1059.5|1058|1062|1060.5|1057.5|1056|736
1662736200000|2022-09-09 15:10:00|1059.3|1057.8|1057.8|1056.3|1060.8|1059.3|1057.5|1056|870
1662736500000|2022-09-09 15:15:00|1058|1056|1059.8|1058|1060.5|1059|1057|1055.5|743
1662736800000|2022-09-09 15:20:00|1060|1058.3|1058.5|1057|1060.5|1059.3|1057.3|1055.5|1080
1662737100000|2022-09-09 15:25:00|1058.3|1057.3|1060.8|1059.3|1062.8|1061.5|1058.3|1057|4433
1662737400000|2022-09-09 15:30:00|1060.5|1059|1061.8|1060.3|1062|1060.8|1057.8|1056.3|698
1662737700000|2022-09-09 15:35:00|1062|1060.5|1063|1061.5|1063.8|1062.3|1061.8|1060.5|556
1662738000000|2022-09-09 15:40:00|1063.3|1061.8|1065.5|1064.3|1065.5|1064.3|1063|1061.5|487
1662738300000|2022-09-09 15:45:00|1065.3|1064|1063.3|1061.8|1065.5|1064.3|1062.8|1061.3|329
1662738600000|2022-09-09 15:50:00|1063.5|1062|1063|1061.8|1064|1062.5|1062.3|1060.8|338
1662738900000|2022-09-09 15:55:00|1062.8|1061.3|1062.3|1061|1063.8|1062.5|1061.5|1060.3|676
1662739200000|2022-09-09 16:00:00|1062.5|1060.8|1062|1060.8|1063|1061.8|1061.8|1060.3|288
1662739500000|2022-09-09 16:05:00|1061.5|1060.5|1059.8|1058|1063.3|1061.8|1059|1057.5|676
1662739800000|2022-09-09 16:10:00|1059.5|1058.3|1061|1059.5|1061.5|1060|1059.3|1057.8|279
1662740100000|2022-09-09 16:15:00|1061.3|1059.8|1057.5|1056|1061.8|1060|1057.3|1056|777
1662740400000|2022-09-09 16:20:00|1057.8|1056.3|1057.3|1055.8|1058.3|1057|1056.3|1054.8|229
1662740700000|2022-09-09 16:25:00|1057|1055.3|1054.8|1053.3|1057|1055.5|1054.8|1053.3|576
1662741000000|2022-09-09 16:30:00|1055|1053.5|1061|1059.3|1061.3|1059.8|1053.8|1052.3|325
1662741300000|2022-09-09 16:35:00|1061.8|1060|1065|1063.3|1066.3|1064.5|1060.8|1059|376
1662741600000|2022-09-09 16:40:00|1064.3|1062.3|1065.5|1063.8|1067.5|1066|1063.3|1061.8|194
1662741900000|2022-09-09 16:45:00|1065.8|1064|1065|1063.5|1067.3|1065.5|1065|1063.3|143
1662742200000|2022-09-09 16:50:00|1065.3|1063.3|1065|1063.5|1066.5|1064.8|1064.8|1063.3|243
1662742500000|2022-09-09 16:55:00|1065.3|1063.8|1065.8|1064.3|1066|1064.5|1064.8|1063.3|353
1662742800000|2022-09-09 17:00:00|1066|1064|1063.8|1062.3|1066|1064.3|1062.3|1061|528
1662743100000|2022-09-09 17:05:00|1064.3|1062.5|1063.5|1062|1065|1063.3|1062.3|1060.8|165
1662743400000|2022-09-09 17:10:00|1063.3|1061.5|1062|1060.3|1063.5|1061.8|1061.8|1060|177
1662743700000|2022-09-09 17:15:00|1061.5|1059.8|1059|1057.5|1062.5|1061|1058.8|1057.3|198
1662744000000|2022-09-09 17:20:00|1059.3|1057.8|1058.3|1056.8|1059.8|1058|1058|1056.3|132
1662744300000|2022-09-09 17:25:00|1058.5|1057|1057.5|1055.8|1059.3|1057.5|1057.5|1055.8|249
1662744600000|2022-09-09 17:30:00|1057.8|1056|1060.3|1058.8|1060.8|1059|1057.8|1055.8|211
1662744900000|2022-09-09 17:35:00|1060.8|1059.3|1060.8|1059.3|1063|1061.5|1060.3|1059|126
1662745200000|2022-09-09 17:40:00|1061|1059.5|1060.8|1059|1062|1060.5|1060.8|1059|46
1662745500000|2022-09-09 17:45:00|1060.3|1058.8|1059.8|1058.3|1060.5|1059|1058.5|1057|172
1662745800000|2022-09-09 17:50:00|1059.5|1058|1058.5|1057|1060|1058.3|1058.3|1056.8|45
1662746100000|2022-09-09 17:55:00|1058.3|1056.8|1061.5|1059.8|1062.3|1060.8|1058.3|1056.8|233
1662746400000|2022-09-09 18:00:00|1061|1059.5|1060.3|1058.8|1062.8|1061.3|1059.8|1058|146
1662746700000|2022-09-09 18:05:00|1060|1058.5|1065.3|1063.5|1065.5|1063.8|1060|1058.5|207
1662747000000|2022-09-09 18:10:00|1065|1063.8|1066|1064.3|1066|1064.3|1064.3|1062.8|243
1662747300000|2022-09-09 18:15:00|1066.3|1064.5|1061|1059.5|1066.3|1064.8|1060.8|1059|323
1662747600000|2022-09-09 18:20:00|1060.8|1059.3|1061.5|1060|1062.8|1061|1059.8|1058.3|307
1662747900000|2022-09-09 18:25:00|1061.3|1059.5|1059|1057.5|1062|1060.3|1058|1056.5|735
1662748200000|2022-09-09 18:30:00|1058.8|1057.3|1060.8|1059|1060.8|1059.3|1058|1056.5|165
1662748500000|2022-09-09 18:35:00|1060.5|1058.8|1061.5|1060|1062|1060.5|1060|1058.3|59
1662748800000|2022-09-09 18:40:00|1061.3|1059.8|1061|1059.5|1061.5|1060|1060|1058.5|20
1662749100000|2022-09-09 18:45:00|1061.3|1059.8|1061.3|1059.5|1061.5|1060|1059.8|1058|54
1662749400000|2022-09-09 18:50:00|1061|1059|1060.3|1058.8|1061.3|1059.5|1060|1058.5|216
1662749700000|2022-09-09 18:55:00|1060.5|1058.5|1060.5|1059|1060.5|1059|1059.3|1057.8|47
1662750000000|2022-09-09 19:00:00|1060.3|1058.8|1059.5|1058|1060.5|1059|1059.5|1057.8|12
1662750300000|2022-09-09 19:05:00|1059.8|1057.8|1059.3|1057.5|1059.8|1058.3|1058.8|1057|8
1662750600000|2022-09-09 19:10:00|1059.5|1057.8|1059.8|1058|1060.3|1058.8|1059.5|1057.8|31
1662750900000|2022-09-09 19:15:00|1059.5|1057.8|1058.8|1057|1059.8|1058|1058.5|1056.8|1
1662751200000|2022-09-09 19:20:00|1059|1057.3|1059.5|1058|1060|1058.3|1058.8|1057|32
1662751500000|2022-09-09 19:25:00|1059.3|1057.8|1060|1058.5|1060.8|1059|1059.3|1057.5|2
1662751800000|2022-09-09 19:30:00|1060.3|1058.3|1059.5|1057.8|1060.5|1058.8|1059.3|1057.8|3
1662752100000|2022-09-09 19:35:00|1059.8|1058|1059.3|1057.5|1059.8|1058.3|1059|1057.3|11
1662752400000|2022-09-09 19:40:00|1059|1057.8|1059.3|1057.5|1059.5|1057.8|1058.8|1057|3
1662752700000|2022-09-09 19:45:00|1059|1057.8|1059|1057.5|1059.3|1057.8|1058.3|1056.8|6
1662753000000|2022-09-09 19:50:00|1058.8|1057.3|1059.5|1058|1059.5|1058|1058.5|1057|15
1662753300000|2022-09-09 19:55:00|1059.3|1057.8|1059.5|1057.8|1059.5|1058|1058.3|1056.8|25
1662753600000|2022-09-09 20:00:00|1059.8|1058|1059|1057.3|1059.8|1058|1058.5|1057|8
1662753900000|2022-09-09 20:05:00|1058.8|1057|1059.3|1057.5|1059.3|1057.5|1058.3|1056.5|0
1662754200000|2022-09-09 20:10:00|1059|1057.3|1059.3|1057.5|1059.3|1057.8|1058.8|1057.3|3
1662754500000|2022-09-09 20:15:00|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|1
1662754800000|2022-09-09 20:20:00|1059|1058|1058.3|1056.8|1059.3|1058|1058.3|1056.8|4
1662755100000|2022-09-09 20:25:00|1058.8|1057|1057.3|1055.5|1059|1057.3|1057|1055.3|28
1662755400000|2022-09-09 20:30:00|1057|1055.8|1057.3|1055.3|1057.3|1055.8|1057|1055.3|2
1662755700000|2022-09-09 20:35:00|1057.5|1055.5|1057.5|1056|1057.5|1056|1057.5|1055.5|1
1662756000000|2022-09-09 20:40:00|1057.8|1056.3|1057|1055.3|1058|1056.5|1057|1055.3|5
1662756300000|2022-09-09 20:45:00|1058|1055.5|1059|1056.8|1059.3|1057.5|1058|1055.3|4
1662756600000|2022-09-09 20:50:00|1058.8|1057.3|1059.8|1058.3|1060.3|1058.5|1058.8|1057.3|3
1662756900000|2022-09-09 20:55:00|1059.5|1058|1061.5|1058.5|1062.5|1060.8|1059.5|1057.8|23